From c62b0675c94487b53f49eea6a58fc08b8d02171e Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 3 Apr 2025 18:02:04 +0900 Subject: [PATCH] Update 2025-04-03 2981 top30,price --- 000020/price/prices-20250401.csv | 8 + 000040/price/prices-20250401.csv | 8 + 000050/price/prices-20250401.csv | 8 + 000070/price/prices-20250401.csv | 8 + 000080/price/prices-20250401.csv | 8 + 000100/price/prices-20250401.csv | 8 + 000120/price/prices-20250401.csv | 8 + 000140/price/prices-20250401.csv | 8 + 000150/price/prices-20250401.csv | 8 + 000180/price/prices-20250401.csv | 8 + 000210/price/prices-20250401.csv | 8 + 000220/price/prices-20250401.csv | 8 + 000230/price/prices-20250401.csv | 8 + 000240/price/prices-20250401.csv | 8 + 000250/price/prices-20250401.csv | 8 + 000270/price/prices-20250401.csv | 8 + 000300/price/prices-20250401.csv | 8 + 000320/price/prices-20250401.csv | 8 + 000370/price/prices-20250401.csv | 8 + 000390/price/prices-20250401.csv | 8 + 000400/price/prices-20250401.csv | 8 + 000430/price/prices-20250401.csv | 8 + 000440/price/prices-20250401.csv | 8 + 000480/price/prices-20250401.csv | 8 + 000490/price/prices-20250401.csv | 8 + 000500/price/prices-20250401.csv | 8 + 000520/price/prices-20250401.csv | 8 + 000540/price/prices-20250401.csv | 8 + 000590/price/prices-20250401.csv | 8 + 000640/price/prices-20250401.csv | 8 + 000650/price/prices-20250401.csv | 8 + 000660/price/prices-20250401.csv | 8 + 000670/price/prices-20250401.csv | 8 + 000680/price/prices-20250401.csv | 8 + 000700/price/prices-20250401.csv | 8 + 000720/price/prices-20250401.csv | 8 + 000760/price/prices-20250401.csv | 8 + 000810/price/prices-20250401.csv | 8 + 000850/price/prices-20250401.csv | 8 + 000860/price/prices-20250401.csv | 8 + 000880/price/prices-20250401.csv | 8 + 000890/price/prices-20250401.csv | 8 + 000910/price/prices-20250401.csv | 8 + 000950/price/prices-20250401.csv | 8 + 000970/price/prices-20250401.csv | 8 + 000990/price/prices-20250401.csv | 8 + 001000/price/prices-20250401.csv | 8 + 001020/price/prices-20250401.csv | 8 + 001040/price/prices-20250401.csv | 8 + 001060/price/prices-20250401.csv | 8 + 001070/price/prices-20250401.csv | 8 + 001080/price/prices-20250401.csv | 8 + 001120/price/prices-20250401.csv | 8 + 001130/price/prices-20250401.csv | 8 + 001140/price/prices-20250401.csv | 8 + 001200/price/prices-20250401.csv | 8 + 001210/price/prices-20250401.csv | 8 + 001230/price/prices-20250401.csv | 8 + 001250/price/prices-20250401.csv | 8 + 001260/price/prices-20250401.csv | 8 + 001270/price/prices-20250401.csv | 8 + 001290/price/prices-20250401.csv | 8 + 001340/price/prices-20250401.csv | 8 + 001360/price/prices-20250401.csv | 8 + 001380/price/prices-20250401.csv | 8 + 001390/price/prices-20250401.csv | 8 + 001420/price/prices-20250401.csv | 8 + 001430/price/prices-20250401.csv | 8 + 001440/price/prices-20250401.csv | 8 + 001450/price/prices-20250401.csv | 8 + 001460/price/prices-20250401.csv | 8 + 001470/price/prices-20250401.csv | 8 + 001500/price/prices-20250401.csv | 8 + 001510/price/prices-20250401.csv | 8 + 001520/price/prices-20250401.csv | 8 + 001530/price/prices-20250401.csv | 8 + 001540/price/prices-20250401.csv | 8 + 001550/price/prices-20250401.csv | 8 + 001560/price/prices-20250401.csv | 8 + 001570/price/prices-20250401.csv | 8 + 001620/price/prices-20250401.csv | 8 + 001630/price/prices-20250401.csv | 8 + 001680/price/prices-20250401.csv | 8 + 001720/price/prices-20250401.csv | 8 + 001740/price/prices-20250401.csv | 8 + 001750/price/prices-20250401.csv | 8 + 001770/price/prices-20250401.csv | 8 + 001780/price/prices-20250401.csv | 8 + 001790/price/prices-20250401.csv | 8 + 001800/price/prices-20250401.csv | 8 + 001810/price/prices-20250401.csv | 8 + 001820/price/prices-20250401.csv | 8 + 001840/price/prices-20250401.csv | 8 + 001940/price/prices-20250401.csv | 8 + 002020/price/prices-20250401.csv | 8 + 002030/price/prices-20250401.csv | 8 + 002070/price/prices-20250401.csv | 8 + 002100/price/prices-20250401.csv | 8 + 002140/price/prices-20250401.csv | 8 + 002150/price/prices-20250401.csv | 8 + 002170/price/prices-20250401.csv | 8 + 002200/price/prices-20250401.csv | 8 + 002210/price/prices-20250401.csv | 8 + 002220/price/prices-20250401.csv | 8 + 002230/price/prices-20250401.csv | 8 + 002240/price/prices-20250401.csv | 8 + 002290/price/prices-20250401.csv | 8 + 002310/price/prices-20250401.csv | 8 + 002320/price/prices-20250401.csv | 8 + 002350/price/prices-20250401.csv | 8 + 002360/price/prices-20250401.csv | 8 + 002380/price/prices-20250401.csv | 8 + 002390/price/prices-20250401.csv | 8 + 002410/price/prices-20250401.csv | 8 + 002420/price/prices-20250401.csv | 8 + 002450/price/prices-20250401.csv | 8 + 002460/price/prices-20250401.csv | 8 + 002600/price/prices-20250401.csv | 8 + 002620/price/prices-20250401.csv | 8 + 002630/price/prices-20250401.csv | 8 + 002680/price/prices-20250401.csv | 8 + 002690/price/prices-20250401.csv | 8 + 002700/price/prices-20250401.csv | 8 + 002710/price/prices-20250401.csv | 8 + 002720/price/prices-20250401.csv | 8 + 002760/price/prices-20250401.csv | 8 + 002780/price/prices-20250401.csv | 8 + 002790/price/prices-20250401.csv | 8 + 002800/price/prices-20250401.csv | 8 + 002810/price/prices-20250401.csv | 8 + 002820/price/prices-20250401.csv | 8 + 002840/price/prices-20250401.csv | 8 + 002870/price/prices-20250401.csv | 8 + 002880/price/prices-20250401.csv | 8 + 002900/price/prices-20250401.csv | 8 + 002920/price/prices-20250401.csv | 8 + 002960/price/prices-20250401.csv | 8 + 002990/price/prices-20250401.csv | 8 + 003000/price/prices-20250401.csv | 8 + 003010/price/prices-20250401.csv | 8 + 003030/price/prices-20250401.csv | 8 + 003060/price/prices-20250401.csv | 8 + 003070/price/prices-20250401.csv | 8 + 003080/price/prices-20250401.csv | 8 + 003090/price/prices-20250401.csv | 8 + 003100/price/prices-20250401.csv | 8 + 003120/price/prices-20250401.csv | 8 + 003160/price/prices-20250401.csv | 8 + 003200/price/prices-20250401.csv | 8 + 003220/price/prices-20250401.csv | 8 + 003230/price/prices-20250401.csv | 8 + 003240/price/prices-20250401.csv | 8 + 003280/price/prices-20250401.csv | 8 + 003300/price/prices-20250401.csv | 8 + 003310/price/prices-20250401.csv | 8 + 003350/price/prices-20250401.csv | 8 + 003380/price/prices-20250401.csv | 8 + 003460/price/prices-20250401.csv | 8 + 003470/price/prices-20250401.csv | 8 + 003480/price/prices-20250401.csv | 8 + 003490/price/prices-20250401.csv | 8 + 003520/price/prices-20250401.csv | 8 + 003530/price/prices-20250401.csv | 8 + 003540/price/prices-20250401.csv | 8 + 003550/price/prices-20250401.csv | 8 + 003560/price/prices-20250401.csv | 8 + 003570/price/prices-20250401.csv | 8 + 003580/price/prices-20250401.csv | 8 + 003610/price/prices-20250401.csv | 8 + 003620/price/prices-20250401.csv | 8 + 003650/price/prices-20250401.csv | 8 + 003670/price/prices-20250401.csv | 8 + 003680/price/prices-20250401.csv | 8 + 003690/price/prices-20250401.csv | 8 + 003720/price/prices-20250401.csv | 8 + 003780/price/prices-20250401.csv | 8 + 003800/price/prices-20250401.csv | 8 + 003830/price/prices-20250401.csv | 8 + 003850/price/prices-20250401.csv | 8 + 003920/price/prices-20250401.csv | 8 + 003960/price/prices-20250401.csv | 8 + 004000/price/prices-20250401.csv | 8 + 004020/price/prices-20250401.csv | 8 + 004060/price/prices-20250401.csv | 8 + 004080/price/prices-20250401.csv | 8 + 004090/price/prices-20250401.csv | 8 + 004100/price/prices-20250401.csv | 8 + 004140/price/prices-20250401.csv | 8 + 004150/price/prices-20250401.csv | 8 + 004170/price/prices-20250401.csv | 8 + 004250/price/prices-20250401.csv | 8 + 004270/price/prices-20250401.csv | 8 + 004310/price/prices-20250401.csv | 8 + 004360/price/prices-20250401.csv | 8 + 004370/price/prices-20250401.csv | 8 + 004380/price/prices-20250401.csv | 8 + 004410/price/prices-20250401.csv | 8 + 004430/price/prices-20250401.csv | 8 + 004440/price/prices-20250401.csv | 8 + 004450/price/prices-20250401.csv | 8 + 004490/price/prices-20250401.csv | 8 + 004540/price/prices-20250401.csv | 8 + 004560/price/prices-20250401.csv | 8 + 004590/price/prices-20250401.csv | 8 + 004650/price/prices-20250401.csv | 8 + 004690/price/prices-20250401.csv | 8 + 004700/price/prices-20250401.csv | 8 + 004710/price/prices-20250401.csv | 8 + 004720/price/prices-20250401.csv | 8 + 004770/price/prices-20250401.csv | 8 + 004780/price/prices-20250401.csv | 8 + 004800/price/prices-20250401.csv | 8 + 004830/price/prices-20250401.csv | 8 + 004840/price/prices-20250401.csv | 8 + 004870/price/prices-20250401.csv | 8 + 004890/price/prices-20250401.csv | 8 + 004910/price/prices-20250401.csv | 8 + 004920/price/prices-20250401.csv | 8 + 004960/price/prices-20250401.csv | 8 + 004970/price/prices-20250401.csv | 8 + 004980/price/prices-20250401.csv | 8 + 004990/price/prices-20250401.csv | 8 + 005010/price/prices-20250401.csv | 8 + 005030/price/prices-20250401.csv | 8 + 005070/price/prices-20250401.csv | 8 + 005090/price/prices-20250401.csv | 8 + 005110/price/prices-20250401.csv | 8 + 005160/price/prices-20250401.csv | 8 + 005180/price/prices-20250401.csv | 8 + 005250/price/prices-20250401.csv | 8 + 005290/price/prices-20250401.csv | 8 + 005300/price/prices-20250401.csv | 8 + 005320/price/prices-20250401.csv | 8 + 005360/price/prices-20250401.csv | 8 + 005380/price/prices-20250401.csv | 8 + 005390/price/prices-20250401.csv | 8 + 005420/price/prices-20250401.csv | 8 + 005430/price/prices-20250401.csv | 8 + 005440/price/prices-20250401.csv | 8 + 005490/price/prices-20250401.csv | 8 + 005500/price/prices-20250401.csv | 8 + 005610/price/prices-20250401.csv | 8 + 005670/price/prices-20250401.csv | 8 + 005680/price/prices-20250401.csv | 8 + 005690/price/prices-20250401.csv | 8 + 005710/price/prices-20250401.csv | 8 + 005720/price/prices-20250401.csv | 8 + 005740/price/prices-20250401.csv | 8 + 005750/price/prices-20250401.csv | 8 + 005800/price/prices-20250401.csv | 8 + 005810/price/prices-20250401.csv | 8 + 005820/price/prices-20250401.csv | 8 + 005830/price/prices-20250401.csv | 8 + 005850/price/prices-20250401.csv | 8 + 005860/price/prices-20250401.csv | 8 + 005870/price/prices-20250401.csv | 8 + 005880/price/prices-20250401.csv | 8 + 005930/price/prices-20250401.csv | 8 + 005940/price/prices-20250401.csv | 8 + 005950/price/prices-20250401.csv | 8 + 005960/price/prices-20250401.csv | 8 + 005990/price/prices-20250401.csv | 8 + 006040/price/prices-20250401.csv | 8 + 006050/price/prices-20250401.csv | 8 + 006060/price/prices-20250401.csv | 8 + 006090/price/prices-20250401.csv | 8 + 006110/price/prices-20250401.csv | 8 + 006120/price/prices-20250401.csv | 8 + 006140/price/prices-20250401.csv | 8 + 006200/price/prices-20250401.csv | 8 + 006220/price/prices-20250401.csv | 8 + 006260/price/prices-20250401.csv | 8 + 006280/price/prices-20250401.csv | 8 + 006340/price/prices-20250401.csv | 8 + 006360/price/prices-20250401.csv | 8 + 006370/price/prices-20250401.csv | 8 + 006380/price/prices-20250401.csv | 8 + 006390/price/prices-20250401.csv | 8 + 006400/price/prices-20250401.csv | 8 + 006490/price/prices-20250401.csv | 8 + 006570/price/prices-20250401.csv | 8 + 006620/price/prices-20250401.csv | 8 + 006650/price/prices-20250401.csv | 8 + 006660/price/prices-20250401.csv | 8 + 006730/price/prices-20250401.csv | 8 + 006740/price/prices-20250401.csv | 8 + 006800/price/prices-20250401.csv | 8 + 006840/price/prices-20250401.csv | 8 + 006880/price/prices-20250401.csv | 8 + 006890/price/prices-20250401.csv | 8 + 006910/price/prices-20250401.csv | 8 + 006920/price/prices-20250401.csv | 8 + 006980/price/prices-20250401.csv | 8 + 007070/price/prices-20250401.csv | 8 + 007110/price/prices-20250401.csv | 8 + 007120/price/prices-20250401.csv | 8 + 007160/price/prices-20250401.csv | 8 + 007210/price/prices-20250401.csv | 8 + 007280/price/prices-20250401.csv | 8 + 007310/price/prices-20250401.csv | 8 + 007330/price/prices-20250401.csv | 8 + 007340/price/prices-20250401.csv | 8 + 007370/price/prices-20250401.csv | 8 + 007390/price/prices-20250401.csv | 8 + 007460/price/prices-20250401.csv | 8 + 007530/price/prices-20250401.csv | 8 + 007540/price/prices-20250401.csv | 8 + 007570/price/prices-20250401.csv | 8 + 007590/price/prices-20250401.csv | 8 + 007610/price/prices-20250401.csv | 8 + 007660/price/prices-20250401.csv | 8 + 007680/price/prices-20250401.csv | 8 + 007690/price/prices-20250401.csv | 8 + 007700/price/prices-20250401.csv | 8 + 007720/price/prices-20250401.csv | 8 + 007770/price/prices-20250401.csv | 8 + 007810/price/prices-20250401.csv | 8 + 007820/price/prices-20250401.csv | 8 + 007860/price/prices-20250401.csv | 8 + 007980/price/prices-20250401.csv | 8 + 008040/price/prices-20250401.csv | 8 + 008060/price/prices-20250401.csv | 8 + 008110/price/prices-20250401.csv | 8 + 008250/price/prices-20250401.csv | 8 + 008260/price/prices-20250401.csv | 8 + 008290/price/prices-20250401.csv | 8 + 008350/price/prices-20250401.csv | 8 + 008370/price/prices-20250401.csv | 8 + 008420/price/prices-20250401.csv | 8 + 008470/price/prices-20250401.csv | 8 + 008490/price/prices-20250401.csv | 8 + 008500/price/prices-20250401.csv | 8 + 008600/price/prices-20250401.csv | 8 + 008700/price/prices-20250401.csv | 8 + 008730/price/prices-20250401.csv | 8 + 008770/price/prices-20250401.csv | 8 + 008830/price/prices-20250401.csv | 8 + 008870/price/prices-20250401.csv | 8 + 008930/price/prices-20250401.csv | 8 + 008970/price/prices-20250401.csv | 8 + 009070/price/prices-20250401.csv | 8 + 009140/price/prices-20250401.csv | 8 + 009150/price/prices-20250401.csv | 8 + 009160/price/prices-20250401.csv | 8 + 009180/price/prices-20250401.csv | 8 + 009190/price/prices-20250401.csv | 8 + 009200/price/prices-20250401.csv | 8 + 009240/price/prices-20250401.csv | 8 + 009270/price/prices-20250401.csv | 8 + 009290/price/prices-20250401.csv | 8 + 009300/price/prices-20250401.csv | 8 + 009310/price/prices-20250401.csv | 8 + 009320/price/prices-20250401.csv | 8 + 009410/price/prices-20250401.csv | 8 + 009420/price/prices-20250401.csv | 8 + 009440/price/prices-20250401.csv | 8 + 009450/price/prices-20250401.csv | 8 + 009460/price/prices-20250401.csv | 8 + 009470/price/prices-20250401.csv | 8 + 009520/price/prices-20250401.csv | 8 + 009540/price/prices-20250401.csv | 8 + 009580/price/prices-20250401.csv | 8 + 009620/price/prices-20250401.csv | 8 + 009680/price/prices-20250401.csv | 8 + 009730/price/prices-20250401.csv | 8 + 009770/price/prices-20250401.csv | 8 + 009780/price/prices-20250401.csv | 8 + 009810/price/prices-20250401.csv | 8 + 009830/price/prices-20250401.csv | 8 + 009900/price/prices-20250401.csv | 8 + 009970/price/prices-20250401.csv | 8 + 010040/price/prices-20250401.csv | 8 + 010060/price/prices-20250401.csv | 8 + 010100/price/prices-20250401.csv | 8 + 010120/price/prices-20250401.csv | 8 + 010130/price/prices-20250401.csv | 8 + 010140/price/prices-20250401.csv | 8 + 010170/price/prices-20250401.csv | 8 + 010240/price/prices-20250401.csv | 8 + 010280/price/prices-20250401.csv | 8 + 010400/price/prices-20250401.csv | 8 + 010420/price/prices-20250401.csv | 8 + 010470/price/prices-20250401.csv | 8 + 010580/price/prices-20250401.csv | 8 + 010600/price/prices-20250401.csv | 8 + 010620/price/prices-20250401.csv | 8 + 010640/price/prices-20250401.csv | 8 + 010660/price/prices-20250401.csv | 8 + 010690/price/prices-20250401.csv | 8 + 010770/price/prices-20250401.csv | 8 + 010780/price/prices-20250401.csv | 8 + 010820/price/prices-20250401.csv | 8 + 010950/price/prices-20250401.csv | 8 + 010960/price/prices-20250401.csv | 8 + 011000/price/prices-20250401.csv | 8 + 011040/price/prices-20250401.csv | 8 + 011070/price/prices-20250401.csv | 8 + 011080/price/prices-20250401.csv | 8 + 011090/price/prices-20250401.csv | 8 + 011150/price/prices-20250401.csv | 8 + 011170/price/prices-20250401.csv | 8 + 011200/price/prices-20250401.csv | 8 + 011210/price/prices-20250401.csv | 8 + 011230/price/prices-20250401.csv | 8 + 011280/price/prices-20250401.csv | 8 + 011300/price/prices-20250401.csv | 8 + 011320/price/prices-20250401.csv | 8 + 011330/price/prices-20250401.csv | 8 + 011370/price/prices-20250401.csv | 8 + 011390/price/prices-20250401.csv | 8 + 011420/price/prices-20250401.csv | 8 + 011500/price/prices-20250401.csv | 8 + 011560/price/prices-20250401.csv | 8 + 011690/price/prices-20250401.csv | 8 + 011700/price/prices-20250401.csv | 8 + 011760/price/prices-20250401.csv | 8 + 011780/price/prices-20250401.csv | 8 + 011790/price/prices-20250401.csv | 8 + 011810/price/prices-20250401.csv | 8 + 011930/price/prices-20250401.csv | 8 + 012030/price/prices-20250401.csv | 8 + 012160/price/prices-20250401.csv | 8 + 012170/price/prices-20250401.csv | 8 + 012200/price/prices-20250401.csv | 8 + 012210/price/prices-20250401.csv | 8 + 012280/price/prices-20250401.csv | 8 + 012320/price/prices-20250401.csv | 8 + 012330/price/prices-20250401.csv | 8 + 012340/price/prices-20250401.csv | 8 + 012450/price/prices-20250401.csv | 8 + 012510/price/prices-20250401.csv | 8 + 012600/price/prices-20250401.csv | 8 + 012610/price/prices-20250401.csv | 8 + 012620/price/prices-20250401.csv | 8 + 012630/price/prices-20250401.csv | 8 + 012690/price/prices-20250401.csv | 8 + 012700/price/prices-20250401.csv | 8 + 012750/price/prices-20250401.csv | 8 + 012790/price/prices-20250401.csv | 8 + 012800/price/prices-20250401.csv | 8 + 012860/price/prices-20250401.csv | 8 + 013000/price/prices-20250401.csv | 8 + 013030/price/prices-20250401.csv | 8 + 013120/price/prices-20250401.csv | 8 + 013310/price/prices-20250401.csv | 8 + 013360/price/prices-20250401.csv | 8 + 013520/price/prices-20250401.csv | 8 + 013570/price/prices-20250401.csv | 8 + 013580/price/prices-20250401.csv | 8 + 013700/price/prices-20250401.csv | 8 + 013720/price/prices-20250401.csv | 8 + 013810/price/prices-20250401.csv | 8 + 013870/price/prices-20250401.csv | 8 + 013890/price/prices-20250401.csv | 8 + 013990/price/prices-20250401.csv | 8 + 014100/price/prices-20250401.csv | 8 + 014130/price/prices-20250401.csv | 8 + 014160/price/prices-20250401.csv | 8 + 014190/price/prices-20250401.csv | 8 + 014200/price/prices-20250401.csv | 8 + 014280/price/prices-20250401.csv | 8 + 014440/price/prices-20250401.csv | 8 + 014470/price/prices-20250401.csv | 8 + 014530/price/prices-20250401.csv | 8 + 014570/price/prices-20250401.csv | 8 + 014580/price/prices-20250401.csv | 8 + 014620/price/prices-20250401.csv | 8 + 014680/price/prices-20250401.csv | 8 + 014710/price/prices-20250401.csv | 8 + 014790/price/prices-20250401.csv | 8 + 014820/price/prices-20250401.csv | 8 + 014830/price/prices-20250401.csv | 8 + 014910/price/prices-20250401.csv | 8 + 014940/price/prices-20250401.csv | 8 + 014970/price/prices-20250401.csv | 8 + 014990/price/prices-20250401.csv | 8 + 015020/price/prices-20250401.csv | 8 + 015230/price/prices-20250401.csv | 8 + 015260/price/prices-20250401.csv | 8 + 015360/price/prices-20250401.csv | 8 + 015590/price/prices-20250401.csv | 8 + 015710/price/prices-20250401.csv | 8 + 015750/price/prices-20250401.csv | 8 + 015760/price/prices-20250401.csv | 8 + 015860/price/prices-20250401.csv | 8 + 015890/price/prices-20250401.csv | 8 + 016090/price/prices-20250401.csv | 8 + 016100/price/prices-20250401.csv | 8 + 016250/price/prices-20250401.csv | 8 + 016360/price/prices-20250401.csv | 8 + 016380/price/prices-20250401.csv | 8 + 016450/price/prices-20250401.csv | 8 + 016580/price/prices-20250401.csv | 8 + 016590/price/prices-20250401.csv | 8 + 016600/price/prices-20250401.csv | 8 + 016610/price/prices-20250401.csv | 8 + 016670/price/prices-20250401.csv | 8 + 016710/price/prices-20250401.csv | 8 + 016740/price/prices-20250401.csv | 8 + 016790/price/prices-20250401.csv | 8 + 016800/price/prices-20250401.csv | 8 + 016880/price/prices-20250401.csv | 8 + 016920/price/prices-20250401.csv | 8 + 017000/price/prices-20250401.csv | 8 + 017040/price/prices-20250401.csv | 8 + 017180/price/prices-20250401.csv | 8 + 017250/price/prices-20250401.csv | 8 + 017370/price/prices-20250401.csv | 8 + 017390/price/prices-20250401.csv | 8 + 017480/price/prices-20250401.csv | 8 + 017510/price/prices-20250401.csv | 8 + 017550/price/prices-20250401.csv | 8 + 017650/price/prices-20250401.csv | 8 + 017670/price/prices-20250401.csv | 8 + 017800/price/prices-20250401.csv | 8 + 017810/price/prices-20250401.csv | 8 + 017860/price/prices-20250401.csv | 8 + 017890/price/prices-20250401.csv | 8 + 017900/price/prices-20250401.csv | 8 + 017940/price/prices-20250401.csv | 8 + 017960/price/prices-20250401.csv | 8 + 018000/price/prices-20250401.csv | 8 + 018120/price/prices-20250401.csv | 8 + 018250/price/prices-20250401.csv | 8 + 018260/price/prices-20250401.csv | 8 + 018290/price/prices-20250401.csv | 8 + 018310/price/prices-20250401.csv | 8 + 018470/price/prices-20250401.csv | 8 + 018500/price/prices-20250401.csv | 8 + 018620/price/prices-20250401.csv | 8 + 018670/price/prices-20250401.csv | 8 + 018680/price/prices-20250401.csv | 8 + 018700/price/prices-20250401.csv | 8 + 018880/price/prices-20250401.csv | 8 + 019010/price/prices-20250401.csv | 8 + 019170/price/prices-20250401.csv | 8 + 019180/price/prices-20250401.csv | 8 + 019210/price/prices-20250401.csv | 8 + 019440/price/prices-20250401.csv | 8 + 019490/price/prices-20250401.csv | 8 + 019540/price/prices-20250401.csv | 8 + 019550/price/prices-20250401.csv | 8 + 019570/price/prices-20250401.csv | 8 + 019590/price/prices-20250401.csv | 8 + 019660/price/prices-20250401.csv | 8 + 019680/price/prices-20250401.csv | 8 + 019770/price/prices-20250401.csv | 8 + 019990/price/prices-20250401.csv | 8 + 020000/price/prices-20250401.csv | 8 + 020120/price/prices-20250401.csv | 8 + 020150/price/prices-20250401.csv | 8 + 020180/price/prices-20250401.csv | 8 + 020400/price/prices-20250401.csv | 8 + 020560/price/prices-20250401.csv | 8 + 020710/price/prices-20250401.csv | 8 + 020760/price/prices-20250401.csv | 8 + 021040/price/prices-20250401.csv | 8 + 021050/price/prices-20250401.csv | 8 + 021080/price/prices-20250401.csv | 8 + 021240/price/prices-20250401.csv | 8 + 021320/price/prices-20250401.csv | 8 + 021650/price/prices-20250401.csv | 8 + 021820/price/prices-20250401.csv | 8 + 021880/price/prices-20250401.csv | 8 + 022100/price/prices-20250401.csv | 8 + 022220/price/prices-20250401.csv | 8 + 023000/price/prices-20250401.csv | 8 + 023150/price/prices-20250401.csv | 8 + 023160/price/prices-20250401.csv | 8 + 023350/price/prices-20250401.csv | 8 + 023410/price/prices-20250401.csv | 8 + 023440/price/prices-20250401.csv | 8 + 023450/price/prices-20250401.csv | 8 + 023460/price/prices-20250401.csv | 8 + 023530/price/prices-20250401.csv | 8 + 023590/price/prices-20250401.csv | 8 + 023600/price/prices-20250401.csv | 8 + 023760/price/prices-20250401.csv | 8 + 023770/price/prices-20250401.csv | 8 + 023790/price/prices-20250401.csv | 8 + 023800/price/prices-20250401.csv | 8 + 023810/price/prices-20250401.csv | 8 + 023900/price/prices-20250401.csv | 8 + 023910/price/prices-20250401.csv | 8 + 023960/price/prices-20250401.csv | 8 + 024060/price/prices-20250401.csv | 8 + 024070/price/prices-20250401.csv | 8 + 024090/price/prices-20250401.csv | 8 + 024110/price/prices-20250401.csv | 8 + 024120/price/prices-20250401.csv | 8 + 024720/price/prices-20250401.csv | 8 + 024740/price/prices-20250401.csv | 8 + 024800/price/prices-20250401.csv | 8 + 024810/price/prices-20250401.csv | 8 + 024830/price/prices-20250401.csv | 8 + 024840/price/prices-20250401.csv | 8 + 024850/price/prices-20250401.csv | 8 + 024880/price/prices-20250401.csv | 8 + 024890/price/prices-20250401.csv | 8 + 024900/price/prices-20250401.csv | 8 + 024910/price/prices-20250401.csv | 8 + 024940/price/prices-20250401.csv | 8 + 024950/price/prices-20250401.csv | 8 + 025000/price/prices-20250401.csv | 8 + 025320/price/prices-20250401.csv | 8 + 025440/price/prices-20250401.csv | 8 + 025530/price/prices-20250401.csv | 8 + 025540/price/prices-20250401.csv | 8 + 025550/price/prices-20250401.csv | 8 + 025560/price/prices-20250401.csv | 8 + 025620/price/prices-20250401.csv | 8 + 025750/price/prices-20250401.csv | 8 + 025770/price/prices-20250401.csv | 8 + 025820/price/prices-20250401.csv | 8 + 025860/price/prices-20250401.csv | 8 + 025870/price/prices-20250401.csv | 8 + 025880/price/prices-20250401.csv | 8 + 025890/price/prices-20250401.csv | 8 + 025900/price/prices-20250401.csv | 8 + 025950/price/prices-20250401.csv | 8 + 025980/price/prices-20250401.csv | 8 + 026040/price/prices-20250401.csv | 8 + 026150/price/prices-20250401.csv | 8 + 026890/price/prices-20250401.csv | 8 + 026910/price/prices-20250401.csv | 8 + 026940/price/prices-20250401.csv | 8 + 026960/price/prices-20250401.csv | 8 + 027040/price/prices-20250401.csv | 8 + 027050/price/prices-20250401.csv | 8 + 027360/price/prices-20250401.csv | 8 + 027410/price/prices-20250401.csv | 8 + 027580/price/prices-20250401.csv | 8 + 027710/price/prices-20250401.csv | 8 + 027740/price/prices-20250401.csv | 8 + 027830/price/prices-20250401.csv | 8 + 027970/price/prices-20250401.csv | 8 + 028050/price/prices-20250401.csv | 8 + 028080/price/prices-20250401.csv | 8 + 028100/price/prices-20250401.csv | 8 + 028260/price/prices-20250401.csv | 8 + 028300/price/prices-20250401.csv | 8 + 028670/price/prices-20250401.csv | 8 + 029460/price/prices-20250401.csv | 8 + 029480/price/prices-20250401.csv | 8 + 029530/price/prices-20250401.csv | 8 + 029780/price/prices-20250401.csv | 8 + 029960/price/prices-20250401.csv | 8 + 030000/price/prices-20250401.csv | 8 + 030190/price/prices-20250401.csv | 8 + 030200/price/prices-20250401.csv | 8 + 030210/price/prices-20250401.csv | 8 + 030350/price/prices-20250401.csv | 8 + 030520/price/prices-20250401.csv | 8 + 030530/price/prices-20250401.csv | 8 + 030610/price/prices-20250401.csv | 8 + 030720/price/prices-20250401.csv | 8 + 030960/price/prices-20250401.csv | 8 + 031210/price/prices-20250401.csv | 8 + 031310/price/prices-20250401.csv | 8 + 031330/price/prices-20250401.csv | 8 + 031430/price/prices-20250401.csv | 8 + 031440/price/prices-20250401.csv | 8 + 031510/price/prices-20250401.csv | 8 + 031820/price/prices-20250401.csv | 8 + 031860/price/prices-20250401.csv | 8 + 031980/price/prices-20250401.csv | 8 + 032080/price/prices-20250401.csv | 8 + 032190/price/prices-20250401.csv | 8 + 032280/price/prices-20250401.csv | 8 + 032300/price/prices-20250401.csv | 8 + 032350/price/prices-20250401.csv | 8 + 032500/price/prices-20250401.csv | 8 + 032540/price/prices-20250401.csv | 8 + 032560/price/prices-20250401.csv | 8 + 032580/price/prices-20250401.csv | 8 + 032620/price/prices-20250401.csv | 8 + 032640/price/prices-20250401.csv | 8 + 032680/price/prices-20250401.csv | 8 + 032750/price/prices-20250401.csv | 8 + 032790/price/prices-20250401.csv | 8 + 032800/price/prices-20250401.csv | 8 + 032820/price/prices-20250401.csv | 8 + 032830/price/prices-20250401.csv | 8 + 032850/price/prices-20250401.csv | 8 + 032860/price/prices-20250401.csv | 8 + 032940/price/prices-20250401.csv | 8 + 032960/price/prices-20250401.csv | 8 + 032980/price/prices-20250401.csv | 8 + 033050/price/prices-20250401.csv | 8 + 033100/price/prices-20250401.csv | 8 + 033130/price/prices-20250401.csv | 8 + 033160/price/prices-20250401.csv | 8 + 033170/price/prices-20250401.csv | 8 + 033180/price/prices-20250401.csv | 8 + 033200/price/prices-20250401.csv | 8 + 033230/price/prices-20250401.csv | 8 + 033240/price/prices-20250401.csv | 8 + 033250/price/prices-20250401.csv | 8 + 033270/price/prices-20250401.csv | 8 + 033290/price/prices-20250401.csv | 8 + 033310/price/prices-20250401.csv | 8 + 033320/price/prices-20250401.csv | 8 + 033340/price/prices-20250401.csv | 8 + 033500/price/prices-20250401.csv | 8 + 033530/price/prices-20250401.csv | 8 + 033540/price/prices-20250401.csv | 8 + 033560/price/prices-20250401.csv | 8 + 033640/price/prices-20250401.csv | 8 + 033780/price/prices-20250401.csv | 8 + 033790/price/prices-20250401.csv | 8 + 033830/price/prices-20250401.csv | 8 + 033920/price/prices-20250401.csv | 8 + 034020/price/prices-20250401.csv | 8 + 034120/price/prices-20250401.csv | 8 + 034220/price/prices-20250401.csv | 8 + 034230/price/prices-20250401.csv | 8 + 034310/price/prices-20250401.csv | 8 + 034590/price/prices-20250401.csv | 8 + 034730/price/prices-20250401.csv | 8 + 034810/price/prices-20250401.csv | 8 + 034830/price/prices-20250401.csv | 8 + 034940/price/prices-20250401.csv | 8 + 034950/price/prices-20250401.csv | 8 + 035000/price/prices-20250401.csv | 8 + 035080/price/prices-20250401.csv | 8 + 035150/price/prices-20250401.csv | 8 + 035200/price/prices-20250401.csv | 8 + 035250/price/prices-20250401.csv | 8 + 035290/price/prices-20250401.csv | 8 + 035420/price/prices-20250401.csv | 8 + 035460/price/prices-20250401.csv | 8 + 035510/price/prices-20250401.csv | 8 + 035600/price/prices-20250401.csv | 8 + 035610/price/prices-20250401.csv | 8 + 035620/price/prices-20250401.csv | 8 + 035720/price/prices-20250401.csv | 8 + 035760/price/prices-20250401.csv | 8 + 035810/price/prices-20250401.csv | 8 + 035890/price/prices-20250401.csv | 8 + 035900/price/prices-20250401.csv | 8 + 036000/price/prices-20250401.csv | 8 + 036010/price/prices-20250401.csv | 8 + 036030/price/prices-20250401.csv | 8 + 036090/price/prices-20250401.csv | 8 + 036120/price/prices-20250401.csv | 8 + 036170/price/prices-20250401.csv | 8 + 036180/price/prices-20250401.csv | 8 + 036190/price/prices-20250401.csv | 8 + 036200/price/prices-20250401.csv | 8 + 036220/price/prices-20250401.csv | 8 + 036420/price/prices-20250401.csv | 8 + 036460/price/prices-20250401.csv | 8 + 036480/price/prices-20250401.csv | 8 + 036530/price/prices-20250401.csv | 8 + 036540/price/prices-20250401.csv | 8 + 036560/price/prices-20250401.csv | 8 + 036570/price/prices-20250401.csv | 8 + 036580/price/prices-20250401.csv | 8 + 036620/price/prices-20250401.csv | 8 + 036630/price/prices-20250401.csv | 8 + 036640/price/prices-20250401.csv | 8 + 036670/price/prices-20250401.csv | 8 + 036690/price/prices-20250401.csv | 8 + 036710/price/prices-20250401.csv | 8 + 036800/price/prices-20250401.csv | 8 + 036810/price/prices-20250401.csv | 8 + 036830/price/prices-20250401.csv | 8 + 036890/price/prices-20250401.csv | 8 + 036930/price/prices-20250401.csv | 8 + 037030/price/prices-20250401.csv | 8 + 037070/price/prices-20250401.csv | 8 + 037230/price/prices-20250401.csv | 8 + 037270/price/prices-20250401.csv | 8 + 037330/price/prices-20250401.csv | 8 + 037350/price/prices-20250401.csv | 8 + 037370/price/prices-20250401.csv | 8 + 037400/price/prices-20250401.csv | 8 + 037440/price/prices-20250401.csv | 8 + 037460/price/prices-20250401.csv | 8 + 037560/price/prices-20250401.csv | 8 + 037710/price/prices-20250401.csv | 8 + 037760/price/prices-20250401.csv | 8 + 037950/price/prices-20250401.csv | 8 + 038010/price/prices-20250401.csv | 8 + 038060/price/prices-20250401.csv | 8 + 038070/price/prices-20250401.csv | 8 + 038110/price/prices-20250401.csv | 8 + 038290/price/prices-20250401.csv | 8 + 038390/price/prices-20250401.csv | 8 + 038460/price/prices-20250401.csv | 8 + 038500/price/prices-20250401.csv | 8 + 038530/price/prices-20250401.csv | 8 + 038540/price/prices-20250401.csv | 8 + 038620/price/prices-20250401.csv | 8 + 038680/price/prices-20250401.csv | 8 + 038870/price/prices-20250401.csv | 8 + 038880/price/prices-20250401.csv | 8 + 038950/price/prices-20250401.csv | 8 + 039010/price/prices-20250401.csv | 8 + 039020/price/prices-20250401.csv | 8 + 039030/price/prices-20250401.csv | 8 + 039130/price/prices-20250401.csv | 8 + 039200/price/prices-20250401.csv | 8 + 039240/price/prices-20250401.csv | 8 + 039290/price/prices-20250401.csv | 8 + 039310/price/prices-20250401.csv | 8 + 039340/price/prices-20250401.csv | 8 + 039420/price/prices-20250401.csv | 8 + 039440/price/prices-20250401.csv | 8 + 039490/price/prices-20250401.csv | 8 + 039560/price/prices-20250401.csv | 8 + 039570/price/prices-20250401.csv | 8 + 039610/price/prices-20250401.csv | 8 + 039740/price/prices-20250401.csv | 8 + 039830/price/prices-20250401.csv | 8 + 039840/price/prices-20250401.csv | 8 + 039860/price/prices-20250401.csv | 8 + 039980/price/prices-20250401.csv | 8 + 040160/price/prices-20250401.csv | 8 + 040300/price/prices-20250401.csv | 8 + 040350/price/prices-20250401.csv | 8 + 040420/price/prices-20250401.csv | 8 + 040610/price/prices-20250401.csv | 8 + 040910/price/prices-20250401.csv | 8 + 041020/price/prices-20250401.csv | 8 + 041190/price/prices-20250401.csv | 8 + 041440/price/prices-20250401.csv | 8 + 041460/price/prices-20250401.csv | 8 + 041510/price/prices-20250401.csv | 8 + 041520/price/prices-20250401.csv | 8 + 041590/price/prices-20250401.csv | 8 + 041650/price/prices-20250401.csv | 8 + 041830/price/prices-20250401.csv | 8 + 041910/price/prices-20250401.csv | 8 + 041920/price/prices-20250401.csv | 8 + 041930/price/prices-20250401.csv | 8 + 041960/price/prices-20250401.csv | 8 + 042000/price/prices-20250401.csv | 8 + 042040/price/prices-20250401.csv | 8 + 042110/price/prices-20250401.csv | 8 + 042370/price/prices-20250401.csv | 8 + 042420/price/prices-20250401.csv | 8 + 042500/price/prices-20250401.csv | 8 + 042510/price/prices-20250401.csv | 8 + 042520/price/prices-20250401.csv | 8 + 042600/price/prices-20250401.csv | 8 + 042660/price/prices-20250401.csv | 8 + 042670/price/prices-20250401.csv | 8 + 042700/price/prices-20250401.csv | 8 + 042940/price/prices-20250401.csv | 8 + 043090/price/prices-20250401.csv | 8 + 043100/price/prices-20250401.csv | 8 + 043150/price/prices-20250401.csv | 8 + 043200/price/prices-20250401.csv | 8 + 043220/price/prices-20250401.csv | 8 + 043260/price/prices-20250401.csv | 8 + 043340/price/prices-20250401.csv | 8 + 043360/price/prices-20250401.csv | 8 + 043370/price/prices-20250401.csv | 8 + 043590/price/prices-20250401.csv | 8 + 043610/price/prices-20250401.csv | 8 + 043650/price/prices-20250401.csv | 8 + 043710/price/prices-20250401.csv | 8 + 043910/price/prices-20250401.csv | 8 + 044060/price/prices-20250401.csv | 8 + 044180/price/prices-20250401.csv | 8 + 044340/price/prices-20250401.csv | 8 + 044380/price/prices-20250401.csv | 8 + 044450/price/prices-20250401.csv | 8 + 044480/price/prices-20250401.csv | 8 + 044490/price/prices-20250401.csv | 8 + 044780/price/prices-20250401.csv | 8 + 044820/price/prices-20250401.csv | 8 + 044960/price/prices-20250401.csv | 8 + 044990/price/prices-20250401.csv | 8 + 045060/price/prices-20250401.csv | 8 + 045100/price/prices-20250401.csv | 8 + 045300/price/prices-20250401.csv | 8 + 045340/price/prices-20250401.csv | 8 + 045390/price/prices-20250401.csv | 8 + 045510/price/prices-20250401.csv | 8 + 045520/price/prices-20250401.csv | 8 + 045660/price/prices-20250401.csv | 8 + 045970/price/prices-20250401.csv | 8 + 046070/price/prices-20250401.csv | 8 + 046120/price/prices-20250401.csv | 8 + 046210/price/prices-20250401.csv | 8 + 046310/price/prices-20250401.csv | 8 + 046390/price/prices-20250401.csv | 8 + 046440/price/prices-20250401.csv | 8 + 046890/price/prices-20250401.csv | 8 + 046940/price/prices-20250401.csv | 8 + 046970/price/prices-20250401.csv | 8 + 047040/price/prices-20250401.csv | 8 + 047050/price/prices-20250401.csv | 8 + 047080/price/prices-20250401.csv | 8 + 047310/price/prices-20250401.csv | 8 + 047400/price/prices-20250401.csv | 8 + 047560/price/prices-20250401.csv | 8 + 047770/price/prices-20250401.csv | 8 + 047810/price/prices-20250401.csv | 8 + 047820/price/prices-20250401.csv | 8 + 047920/price/prices-20250401.csv | 8 + 048410/price/prices-20250401.csv | 8 + 048430/price/prices-20250401.csv | 8 + 048470/price/prices-20250401.csv | 8 + 048530/price/prices-20250401.csv | 8 + 048550/price/prices-20250401.csv | 8 + 048770/price/prices-20250401.csv | 8 + 048830/price/prices-20250401.csv | 8 + 048870/price/prices-20250401.csv | 8 + 048910/price/prices-20250401.csv | 8 + 049070/price/prices-20250401.csv | 8 + 049080/price/prices-20250401.csv | 8 + 049120/price/prices-20250401.csv | 8 + 049180/price/prices-20250401.csv | 8 + 049430/price/prices-20250401.csv | 8 + 049470/price/prices-20250401.csv | 8 + 049480/price/prices-20250401.csv | 8 + 049520/price/prices-20250401.csv | 8 + 049550/price/prices-20250401.csv | 8 + 049630/price/prices-20250401.csv | 8 + 049720/price/prices-20250401.csv | 8 + 049770/price/prices-20250401.csv | 8 + 049800/price/prices-20250401.csv | 8 + 049830/price/prices-20250401.csv | 8 + 049950/price/prices-20250401.csv | 8 + 049960/price/prices-20250401.csv | 8 + 050090/price/prices-20250401.csv | 8 + 050110/price/prices-20250401.csv | 8 + 050120/price/prices-20250401.csv | 8 + 050760/price/prices-20250401.csv | 8 + 050860/price/prices-20250401.csv | 8 + 050890/price/prices-20250401.csv | 8 + 050960/price/prices-20250401.csv | 8 + 051160/price/prices-20250401.csv | 8 + 051360/price/prices-20250401.csv | 8 + 051370/price/prices-20250401.csv | 8 + 051380/price/prices-20250401.csv | 8 + 051390/price/prices-20250401.csv | 8 + 051490/price/prices-20250401.csv | 8 + 051500/price/prices-20250401.csv | 8 + 051600/price/prices-20250401.csv | 8 + 051630/price/prices-20250401.csv | 8 + 051780/price/prices-20250401.csv | 8 + 051900/price/prices-20250401.csv | 8 + 051910/price/prices-20250401.csv | 8 + 051980/price/prices-20250401.csv | 8 + 052020/price/prices-20250401.csv | 8 + 052220/price/prices-20250401.csv | 8 + 052260/price/prices-20250401.csv | 8 + 052300/price/prices-20250401.csv | 8 + 052330/price/prices-20250401.csv | 8 + 052400/price/prices-20250401.csv | 8 + 052420/price/prices-20250401.csv | 8 + 052460/price/prices-20250401.csv | 8 + 052600/price/prices-20250401.csv | 8 + 052670/price/prices-20250401.csv | 8 + 052690/price/prices-20250401.csv | 8 + 052710/price/prices-20250401.csv | 8 + 052770/price/prices-20250401.csv | 8 + 052790/price/prices-20250401.csv | 8 + 052860/price/prices-20250401.csv | 8 + 052900/price/prices-20250401.csv | 8 + 052960/price/prices-20250401.csv | 8 + 053030/price/prices-20250401.csv | 8 + 053050/price/prices-20250401.csv | 8 + 053060/price/prices-20250401.csv | 8 + 053080/price/prices-20250401.csv | 8 + 053160/price/prices-20250401.csv | 8 + 053210/price/prices-20250401.csv | 8 + 053260/price/prices-20250401.csv | 8 + 053270/price/prices-20250401.csv | 8 + 053280/price/prices-20250401.csv | 8 + 053290/price/prices-20250401.csv | 8 + 053300/price/prices-20250401.csv | 8 + 053350/price/prices-20250401.csv | 8 + 053450/price/prices-20250401.csv | 8 + 053580/price/prices-20250401.csv | 8 + 053610/price/prices-20250401.csv | 8 + 053620/price/prices-20250401.csv | 8 + 053690/price/prices-20250401.csv | 8 + 053700/price/prices-20250401.csv | 8 + 053800/price/prices-20250401.csv | 8 + 053950/price/prices-20250401.csv | 8 + 053980/price/prices-20250401.csv | 8 + 054040/price/prices-20250401.csv | 8 + 054050/price/prices-20250401.csv | 8 + 054090/price/prices-20250401.csv | 8 + 054180/price/prices-20250401.csv | 8 + 054210/price/prices-20250401.csv | 8 + 054220/price/prices-20250401.csv | 8 + 054300/price/prices-20250401.csv | 8 + 054410/price/prices-20250401.csv | 8 + 054450/price/prices-20250401.csv | 8 + 054540/price/prices-20250401.csv | 8 + 054620/price/prices-20250401.csv | 8 + 054630/price/prices-20250401.csv | 8 + 054670/price/prices-20250401.csv | 8 + 054780/price/prices-20250401.csv | 8 + 054800/price/prices-20250401.csv | 8 + 054920/price/prices-20250401.csv | 8 + 054930/price/prices-20250401.csv | 8 + 054940/price/prices-20250401.csv | 8 + 054950/price/prices-20250401.csv | 8 + 055490/price/prices-20250401.csv | 8 + 055550/price/prices-20250401.csv | 8 + 056080/price/prices-20250401.csv | 8 + 056090/price/prices-20250401.csv | 8 + 056190/price/prices-20250401.csv | 8 + 056360/price/prices-20250401.csv | 8 + 056700/price/prices-20250401.csv | 8 + 056730/price/prices-20250401.csv | 8 + 057030/price/prices-20250401.csv | 8 + 057050/price/prices-20250401.csv | 8 + 057540/price/prices-20250401.csv | 8 + 057680/price/prices-20250401.csv | 8 + 057880/price/prices-20250401.csv | 8 + 058110/price/prices-20250401.csv | 8 + 058400/price/prices-20250401.csv | 8 + 058430/price/prices-20250401.csv | 8 + 058450/price/prices-20250401.csv | 8 + 058470/price/prices-20250401.csv | 8 + 058610/price/prices-20250401.csv | 8 + 058630/price/prices-20250401.csv | 8 + 058650/price/prices-20250401.csv | 8 + 058730/price/prices-20250401.csv | 8 + 058820/price/prices-20250401.csv | 8 + 058850/price/prices-20250401.csv | 8 + 058860/price/prices-20250401.csv | 8 + 058970/price/prices-20250401.csv | 8 + 059090/price/prices-20250401.csv | 8 + 059100/price/prices-20250401.csv | 8 + 059120/price/prices-20250401.csv | 8 + 059210/price/prices-20250401.csv | 8 + 059270/price/prices-20250401.csv | 8 + 060150/price/prices-20250401.csv | 8 + 060230/price/prices-20250401.csv | 8 + 060240/price/prices-20250401.csv | 8 + 060250/price/prices-20250401.csv | 8 + 060260/price/prices-20250401.csv | 8 + 060280/price/prices-20250401.csv | 8 + 060310/price/prices-20250401.csv | 8 + 060370/price/prices-20250401.csv | 8 + 060380/price/prices-20250401.csv | 8 + 060480/price/prices-20250401.csv | 8 + 060540/price/prices-20250401.csv | 8 + 060560/price/prices-20250401.csv | 8 + 060570/price/prices-20250401.csv | 8 + 060590/price/prices-20250401.csv | 8 + 060720/price/prices-20250401.csv | 8 + 060850/price/prices-20250401.csv | 8 + 060900/price/prices-20250401.csv | 8 + 060980/price/prices-20250401.csv | 8 + 061040/price/prices-20250401.csv | 8 + 061250/price/prices-20250401.csv | 8 + 061970/price/prices-20250401.csv | 8 + 062040/price/prices-20250401.csv | 8 + 062970/price/prices-20250401.csv | 8 + 063080/price/prices-20250401.csv | 8 + 063160/price/prices-20250401.csv | 8 + 063170/price/prices-20250401.csv | 8 + 063440/price/prices-20250401.csv | 8 + 063570/price/prices-20250401.csv | 8 + 063760/price/prices-20250401.csv | 8 + 064090/price/prices-20250401.csv | 8 + 064240/price/prices-20250401.csv | 8 + 064260/price/prices-20250401.csv | 8 + 064290/price/prices-20250401.csv | 8 + 064350/price/prices-20250401.csv | 8 + 064400/price/prices-20250401.csv | 8 + 064480/price/prices-20250401.csv | 8 + 064520/price/prices-20250401.csv | 8 + 064550/price/prices-20250401.csv | 8 + 064760/price/prices-20250401.csv | 8 + 064800/price/prices-20250401.csv | 8 + 064820/price/prices-20250401.csv | 8 + 064850/price/prices-20250401.csv | 8 + 064960/price/prices-20250401.csv | 8 + 065060/price/prices-20250401.csv | 8 + 065130/price/prices-20250401.csv | 8 + 065150/price/prices-20250401.csv | 8 + 065170/price/prices-20250401.csv | 8 + 065350/price/prices-20250401.csv | 8 + 065370/price/prices-20250401.csv | 8 + 065420/price/prices-20250401.csv | 8 + 065440/price/prices-20250401.csv | 8 + 065450/price/prices-20250401.csv | 8 + 065500/price/prices-20250401.csv | 8 + 065510/price/prices-20250401.csv | 8 + 065530/price/prices-20250401.csv | 8 + 065570/price/prices-20250401.csv | 8 + 065650/price/prices-20250401.csv | 8 + 065660/price/prices-20250401.csv | 8 + 065680/price/prices-20250401.csv | 8 + 065690/price/prices-20250401.csv | 8 + 065710/price/prices-20250401.csv | 8 + 065770/price/prices-20250401.csv | 8 + 065950/price/prices-20250401.csv | 8 + 066130/price/prices-20250401.csv | 8 + 066310/price/prices-20250401.csv | 8 + 066360/price/prices-20250401.csv | 8 + 066410/price/prices-20250401.csv | 8 + 066430/price/prices-20250401.csv | 8 + 066570/price/prices-20250401.csv | 8 + 066590/price/prices-20250401.csv | 8 + 066620/price/prices-20250401.csv | 8 + 066670/price/prices-20250401.csv | 8 + 066700/price/prices-20250401.csv | 8 + 066790/price/prices-20250401.csv | 8 + 066830/price/prices-20250401.csv | 8 + 066900/price/prices-20250401.csv | 8 + 066910/price/prices-20250401.csv | 8 + 066970/price/prices-20250401.csv | 8 + 066980/price/prices-20250401.csv | 8 + 067000/price/prices-20250401.csv | 8 + 067010/price/prices-20250401.csv | 8 + 067080/price/prices-20250401.csv | 8 + 067160/price/prices-20250401.csv | 8 + 067170/price/prices-20250401.csv | 8 + 067280/price/prices-20250401.csv | 8 + 067290/price/prices-20250401.csv | 8 + 067310/price/prices-20250401.csv | 8 + 067370/price/prices-20250401.csv | 8 + 067390/price/prices-20250401.csv | 8 + 067570/price/prices-20250401.csv | 8 + 067630/price/prices-20250401.csv | 8 + 067730/price/prices-20250401.csv | 8 + 067770/price/prices-20250401.csv | 8 + 067830/price/prices-20250401.csv | 8 + 067900/price/prices-20250401.csv | 8 + 067920/price/prices-20250401.csv | 8 + 067990/price/prices-20250401.csv | 8 + 068050/price/prices-20250401.csv | 8 + 068100/price/prices-20250401.csv | 8 + 068240/price/prices-20250401.csv | 8 + 068270/price/prices-20250401.csv | 8 + 068290/price/prices-20250401.csv | 8 + 068330/price/prices-20250401.csv | 8 + 068760/price/prices-20250401.csv | 8 + 068790/price/prices-20250401.csv | 8 + 068930/price/prices-20250401.csv | 8 + 068940/price/prices-20250401.csv | 8 + 069080/price/prices-20250401.csv | 8 + 069140/price/prices-20250401.csv | 8 + 069260/price/prices-20250401.csv | 8 + 069330/price/prices-20250401.csv | 8 + 069410/price/prices-20250401.csv | 8 + 069460/price/prices-20250401.csv | 8 + 069510/price/prices-20250401.csv | 8 + 069540/price/prices-20250401.csv | 8 + 069620/price/prices-20250401.csv | 8 + 069640/price/prices-20250401.csv | 8 + 069730/price/prices-20250401.csv | 8 + 069920/price/prices-20250401.csv | 8 + 069960/price/prices-20250401.csv | 8 + 070300/price/prices-20250401.csv | 8 + 070590/price/prices-20250401.csv | 8 + 070960/price/prices-20250401.csv | 8 + 071050/price/prices-20250401.csv | 8 + 071090/price/prices-20250401.csv | 8 + 071200/price/prices-20250401.csv | 8 + 071280/price/prices-20250401.csv | 8 + 071320/price/prices-20250401.csv | 8 + 071460/price/prices-20250401.csv | 8 + 071670/price/prices-20250401.csv | 8 + 071840/price/prices-20250401.csv | 8 + 071850/price/prices-20250401.csv | 8 + 071950/price/prices-20250401.csv | 8 + 071970/price/prices-20250401.csv | 8 + 072020/price/prices-20250401.csv | 8 + 072130/price/prices-20250401.csv | 8 + 072470/price/prices-20250401.csv | 8 + 072520/price/prices-20250401.csv | 8 + 072710/price/prices-20250401.csv | 8 + 072770/price/prices-20250401.csv | 8 + 072870/price/prices-20250401.csv | 8 + 072950/price/prices-20250401.csv | 8 + 072990/price/prices-20250401.csv | 8 + 073010/price/prices-20250401.csv | 8 + 073110/price/prices-20250401.csv | 8 + 073190/price/prices-20250401.csv | 8 + 073240/price/prices-20250401.csv | 8 + 073490/price/prices-20250401.csv | 8 + 073540/price/prices-20250401.csv | 8 + 073560/price/prices-20250401.csv | 8 + 073570/price/prices-20250401.csv | 8 + 073640/price/prices-20250401.csv | 8 + 074430/price/prices-20250401.csv | 8 + 074600/price/prices-20250401.csv | 8 + 074610/price/prices-20250401.csv | 8 + 075130/price/prices-20250401.csv | 8 + 075180/price/prices-20250401.csv | 8 + 075580/price/prices-20250401.csv | 8 + 075970/price/prices-20250401.csv | 8 + 076080/price/prices-20250401.csv | 8 + 076340/price/prices-20250401.csv | 8 + 076610/price/prices-20250401.csv | 8 + 077360/price/prices-20250401.csv | 8 + 077500/price/prices-20250401.csv | 8 + 077970/price/prices-20250401.csv | 8 + 078000/price/prices-20250401.csv | 8 + 078020/price/prices-20250401.csv | 8 + 078070/price/prices-20250401.csv | 8 + 078130/price/prices-20250401.csv | 8 + 078140/price/prices-20250401.csv | 8 + 078150/price/prices-20250401.csv | 8 + 078160/price/prices-20250401.csv | 8 + 078340/price/prices-20250401.csv | 8 + 078350/price/prices-20250401.csv | 8 + 078520/price/prices-20250401.csv | 8 + 078590/price/prices-20250401.csv | 8 + 078600/price/prices-20250401.csv | 8 + 078860/price/prices-20250401.csv | 8 + 078890/price/prices-20250401.csv | 8 + 078930/price/prices-20250401.csv | 8 + 079000/price/prices-20250401.csv | 8 + 079160/price/prices-20250401.csv | 8 + 079170/price/prices-20250401.csv | 8 + 079190/price/prices-20250401.csv | 8 + 079370/price/prices-20250401.csv | 8 + 079430/price/prices-20250401.csv | 8 + 079550/price/prices-20250401.csv | 8 + 079650/price/prices-20250401.csv | 8 + 079810/price/prices-20250401.csv | 8 + 079900/price/prices-20250401.csv | 8 + 079940/price/prices-20250401.csv | 8 + 079950/price/prices-20250401.csv | 8 + 079960/price/prices-20250401.csv | 8 + 079970/price/prices-20250401.csv | 8 + 079980/price/prices-20250401.csv | 8 + 080010/price/prices-20250401.csv | 8 + 080160/price/prices-20250401.csv | 8 + 080220/price/prices-20250401.csv | 8 + 080420/price/prices-20250401.csv | 8 + 080470/price/prices-20250401.csv | 8 + 080520/price/prices-20250401.csv | 8 + 080530/price/prices-20250401.csv | 8 + 080580/price/prices-20250401.csv | 8 + 080720/price/prices-20250401.csv | 8 + 081000/price/prices-20250401.csv | 8 + 081150/price/prices-20250401.csv | 8 + 081580/price/prices-20250401.csv | 8 + 081660/price/prices-20250401.csv | 8 + 082210/price/prices-20250401.csv | 8 + 082270/price/prices-20250401.csv | 8 + 082640/price/prices-20250401.csv | 8 + 082660/price/prices-20250401.csv | 8 + 082740/price/prices-20250401.csv | 8 + 082800/price/prices-20250401.csv | 8 + 082850/price/prices-20250401.csv | 8 + 082920/price/prices-20250401.csv | 8 + 083310/price/prices-20250401.csv | 8 + 083420/price/prices-20250401.csv | 8 + 083450/price/prices-20250401.csv | 8 + 083470/price/prices-20250401.csv | 8 + 083500/price/prices-20250401.csv | 8 + 083550/price/prices-20250401.csv | 8 + 083640/price/prices-20250401.csv | 8 + 083650/price/prices-20250401.csv | 8 + 083660/price/prices-20250401.csv | 8 + 083790/price/prices-20250401.csv | 8 + 083930/price/prices-20250401.csv | 8 + 084010/price/prices-20250401.csv | 8 + 084110/price/prices-20250401.csv | 8 + 084180/price/prices-20250401.csv | 8 + 084370/price/prices-20250401.csv | 8 + 084440/price/prices-20250401.csv | 8 + 084650/price/prices-20250401.csv | 8 + 084670/price/prices-20250401.csv | 8 + 084680/price/prices-20250401.csv | 8 + 084690/price/prices-20250401.csv | 8 + 084730/price/prices-20250401.csv | 8 + 084850/price/prices-20250401.csv | 8 + 084870/price/prices-20250401.csv | 8 + 084990/price/prices-20250401.csv | 8 + 085310/price/prices-20250401.csv | 8 + 085620/price/prices-20250401.csv | 8 + 085660/price/prices-20250401.csv | 8 + 085670/price/prices-20250401.csv | 8 + 085810/price/prices-20250401.csv | 8 + 085910/price/prices-20250401.csv | 8 + 086040/price/prices-20250401.csv | 8 + 086060/price/prices-20250401.csv | 8 + 086220/price/prices-20250401.csv | 8 + 086280/price/prices-20250401.csv | 8 + 086390/price/prices-20250401.csv | 8 + 086450/price/prices-20250401.csv | 8 + 086460/price/prices-20250401.csv | 8 + 086520/price/prices-20250401.csv | 8 + 086670/price/prices-20250401.csv | 8 + 086710/price/prices-20250401.csv | 8 + 086790/price/prices-20250401.csv | 8 + 086820/price/prices-20250401.csv | 8 + 086890/price/prices-20250401.csv | 8 + 086900/price/prices-20250401.csv | 8 + 086960/price/prices-20250401.csv | 8 + 086980/price/prices-20250401.csv | 8 + 087010/price/prices-20250401.csv | 8 + 087260/price/prices-20250401.csv | 8 + 087600/price/prices-20250401.csv | 8 + 088130/price/prices-20250401.csv | 8 + 088260/price/prices-20250401.csv | 8 + 088280/price/prices-20250401.csv | 8 + 088290/price/prices-20250401.csv | 8 + 088340/price/prices-20250401.csv | 8 + 088350/price/prices-20250401.csv | 8 + 088390/price/prices-20250401.csv | 8 + 088790/price/prices-20250401.csv | 8 + 088800/price/prices-20250401.csv | 8 + 088910/price/prices-20250401.csv | 8 + 088980/price/prices-20250401.csv | 8 + 089010/price/prices-20250401.csv | 8 + 089030/price/prices-20250401.csv | 8 + 089140/price/prices-20250401.csv | 8 + 089150/price/prices-20250401.csv | 8 + 089230/price/prices-20250401.csv | 8 + 089470/price/prices-20250401.csv | 8 + 089590/price/prices-20250401.csv | 8 + 089600/price/prices-20250401.csv | 8 + 089790/price/prices-20250401.csv | 8 + 089850/price/prices-20250401.csv | 8 + 089860/price/prices-20250401.csv | 8 + 089890/price/prices-20250401.csv | 8 + 089970/price/prices-20250401.csv | 8 + 089980/price/prices-20250401.csv | 8 + 090080/price/prices-20250401.csv | 8 + 090150/price/prices-20250401.csv | 8 + 090350/price/prices-20250401.csv | 8 + 090360/price/prices-20250401.csv | 8 + 090370/price/prices-20250401.csv | 8 + 090410/price/prices-20250401.csv | 8 + 090430/price/prices-20250401.csv | 8 + 090460/price/prices-20250401.csv | 8 + 090470/price/prices-20250401.csv | 8 + 090710/price/prices-20250401.csv | 8 + 090850/price/prices-20250401.csv | 8 + 091090/price/prices-20250401.csv | 8 + 091120/price/prices-20250401.csv | 8 + 091340/price/prices-20250401.csv | 8 + 091440/price/prices-20250401.csv | 8 + 091580/price/prices-20250401.csv | 8 + 091590/price/prices-20250401.csv | 8 + 091700/price/prices-20250401.csv | 8 + 091810/price/prices-20250401.csv | 8 + 091970/price/prices-20250401.csv | 8 + 092040/price/prices-20250401.csv | 8 + 092070/price/prices-20250401.csv | 8 + 092130/price/prices-20250401.csv | 8 + 092190/price/prices-20250401.csv | 8 + 092200/price/prices-20250401.csv | 8 + 092220/price/prices-20250401.csv | 8 + 092230/price/prices-20250401.csv | 8 + 092300/price/prices-20250401.csv | 8 + 092440/price/prices-20250401.csv | 8 + 092460/price/prices-20250401.csv | 8 + 092590/price/prices-20250401.csv | 8 + 092600/price/prices-20250401.csv | 8 + 092730/price/prices-20250401.csv | 8 + 092780/price/prices-20250401.csv | 8 + 092790/price/prices-20250401.csv | 8 + 092870/price/prices-20250401.csv | 8 + 093050/price/prices-20250401.csv | 8 + 093190/price/prices-20250401.csv | 8 + 093230/price/prices-20250401.csv | 8 + 093240/price/prices-20250401.csv | 8 + 093320/price/prices-20250401.csv | 8 + 093370/price/prices-20250401.csv | 8 + 093380/price/prices-20250401.csv | 8 + 093510/price/prices-20250401.csv | 8 + 093520/price/prices-20250401.csv | 8 + 093640/price/prices-20250401.csv | 8 + 093920/price/prices-20250401.csv | 8 + 094170/price/prices-20250401.csv | 8 + 094280/price/prices-20250401.csv | 8 + 094360/price/prices-20250401.csv | 8 + 094480/price/prices-20250401.csv | 8 + 094800/price/prices-20250401.csv | 8 + 094820/price/prices-20250401.csv | 8 + 094840/price/prices-20250401.csv | 8 + 094850/price/prices-20250401.csv | 8 + 094860/price/prices-20250401.csv | 8 + 094940/price/prices-20250401.csv | 8 + 094970/price/prices-20250401.csv | 8 + 095190/price/prices-20250401.csv | 8 + 095270/price/prices-20250401.csv | 8 + 095340/price/prices-20250401.csv | 8 + 095500/price/prices-20250401.csv | 8 + 095570/price/prices-20250401.csv | 8 + 095610/price/prices-20250401.csv | 8 + 095660/price/prices-20250401.csv | 8 + 095700/price/prices-20250401.csv | 8 + 095720/price/prices-20250401.csv | 8 + 095910/price/prices-20250401.csv | 8 + 096040/price/prices-20250401.csv | 8 + 096240/price/prices-20250401.csv | 8 + 096250/price/prices-20250401.csv | 8 + 096350/price/prices-20250401.csv | 8 + 096530/price/prices-20250401.csv | 8 + 096610/price/prices-20250401.csv | 8 + 096630/price/prices-20250401.csv | 8 + 096690/price/prices-20250401.csv | 8 + 096760/price/prices-20250401.csv | 8 + 096770/price/prices-20250401.csv | 8 + 096870/price/prices-20250401.csv | 8 + 097230/price/prices-20250401.csv | 8 + 097520/price/prices-20250401.csv | 8 + 097780/price/prices-20250401.csv | 8 + 097800/price/prices-20250401.csv | 8 + 097870/price/prices-20250401.csv | 8 + 097950/price/prices-20250401.csv | 8 + 098070/price/prices-20250401.csv | 8 + 098120/price/prices-20250401.csv | 8 + 098460/price/prices-20250401.csv | 8 + 098660/price/prices-20250401.csv | 8 + 099190/price/prices-20250401.csv | 8 + 099220/price/prices-20250401.csv | 8 + 099320/price/prices-20250401.csv | 8 + 099390/price/prices-20250401.csv | 8 + 099410/price/prices-20250401.csv | 8 + 099430/price/prices-20250401.csv | 8 + 099440/price/prices-20250401.csv | 8 + 099520/price/prices-20250401.csv | 8 + 099750/price/prices-20250401.csv | 8 + 100030/price/prices-20250401.csv | 8 + 100090/price/prices-20250401.csv | 8 + 100120/price/prices-20250401.csv | 8 + 100130/price/prices-20250401.csv | 8 + 100220/price/prices-20250401.csv | 8 + 100250/price/prices-20250401.csv | 8 + 100590/price/prices-20250401.csv | 8 + 100660/price/prices-20250401.csv | 8 + 100700/price/prices-20250401.csv | 8 + 100790/price/prices-20250401.csv | 8 + 100840/price/prices-20250401.csv | 8 + 101000/price/prices-20250401.csv | 8 + 101140/price/prices-20250401.csv | 8 + 101160/price/prices-20250401.csv | 8 + 101170/price/prices-20250401.csv | 8 + 101240/price/prices-20250401.csv | 8 + 101330/price/prices-20250401.csv | 8 + 101360/price/prices-20250401.csv | 8 + 101390/price/prices-20250401.csv | 8 + 101400/price/prices-20250401.csv | 8 + 101490/price/prices-20250401.csv | 8 + 101530/price/prices-20250401.csv | 8 + 101670/price/prices-20250401.csv | 8 + 101680/price/prices-20250401.csv | 8 + 101730/price/prices-20250401.csv | 8 + 101930/price/prices-20250401.csv | 8 + 101970/price/prices-20250401.csv | 8 + 102120/price/prices-20250401.csv | 8 + 102260/price/prices-20250401.csv | 8 + 102280/price/prices-20250401.csv | 8 + 102370/price/prices-20250401.csv | 8 + 102460/price/prices-20250401.csv | 8 + 102710/price/prices-20250401.csv | 8 + 102940/price/prices-20250401.csv | 8 + 102950/price/prices-20250401.csv | 8 + 103140/price/prices-20250401.csv | 8 + 103230/price/prices-20250401.csv | 8 + 103590/price/prices-20250401.csv | 8 + 103660/price/prices-20250401.csv | 8 + 103840/price/prices-20250401.csv | 8 + 104040/price/prices-20250401.csv | 8 + 104200/price/prices-20250401.csv | 8 + 104460/price/prices-20250401.csv | 8 + 104480/price/prices-20250401.csv | 8 + 104540/price/prices-20250401.csv | 8 + 104620/price/prices-20250401.csv | 8 + 104700/price/prices-20250401.csv | 8 + 104830/price/prices-20250401.csv | 8 + 105330/price/prices-20250401.csv | 8 + 105550/price/prices-20250401.csv | 8 + 105560/price/prices-20250401.csv | 8 + 105630/price/prices-20250401.csv | 8 + 105740/price/prices-20250401.csv | 8 + 105760/price/prices-20250401.csv | 8 + 105840/price/prices-20250401.csv | 8 + 106080/price/prices-20250401.csv | 8 + 106190/price/prices-20250401.csv | 8 + 106240/price/prices-20250401.csv | 8 + 106520/price/prices-20250401.csv | 8 + 107590/price/prices-20250401.csv | 8 + 107600/price/prices-20250401.csv | 8 + 107640/price/prices-20250401.csv | 8 + 108230/price/prices-20250401.csv | 8 + 108320/price/prices-20250401.csv | 8 + 108380/price/prices-20250401.csv | 8 + 108490/price/prices-20250401.csv | 8 + 108670/price/prices-20250401.csv | 8 + 108860/price/prices-20250401.csv | 8 + 109070/price/prices-20250401.csv | 8 + 109080/price/prices-20250401.csv | 8 + 109610/price/prices-20250401.csv | 8 + 109670/price/prices-20250401.csv | 8 + 109740/price/prices-20250401.csv | 8 + 109820/price/prices-20250401.csv | 8 + 109860/price/prices-20250401.csv | 8 + 109960/price/prices-20250401.csv | 8 + 110020/price/prices-20250401.csv | 8 + 110790/price/prices-20250401.csv | 8 + 110990/price/prices-20250401.csv | 8 + 111110/price/prices-20250401.csv | 8 + 111380/price/prices-20250401.csv | 8 + 111710/price/prices-20250401.csv | 8 + 111770/price/prices-20250401.csv | 8 + 111870/price/prices-20250401.csv | 8 + 112040/price/prices-20250401.csv | 8 + 112190/price/prices-20250401.csv | 8 + 112290/price/prices-20250401.csv | 8 + 112610/price/prices-20250401.csv | 8 + 113810/price/prices-20250401.csv | 8 + 114090/price/prices-20250401.csv | 8 + 114190/price/prices-20250401.csv | 8 + 114450/price/prices-20250401.csv | 8 + 114630/price/prices-20250401.csv | 8 + 114810/price/prices-20250401.csv | 8 + 114840/price/prices-20250401.csv | 8 + 114920/price/prices-20250401.csv | 8 + 115160/price/prices-20250401.csv | 8 + 115180/price/prices-20250401.csv | 8 + 115310/price/prices-20250401.csv | 8 + 115440/price/prices-20250401.csv | 8 + 115450/price/prices-20250401.csv | 8 + 115480/price/prices-20250401.csv | 8 + 115500/price/prices-20250401.csv | 8 + 115530/price/prices-20250401.csv | 8 + 115570/price/prices-20250401.csv | 8 + 115610/price/prices-20250401.csv | 8 + 116100/price/prices-20250401.csv | 8 + 117580/price/prices-20250401.csv | 8 + 117670/price/prices-20250401.csv | 8 + 117730/price/prices-20250401.csv | 8 + 118000/price/prices-20250401.csv | 8 + 118990/price/prices-20250401.csv | 8 + 119500/price/prices-20250401.csv | 8 + 119610/price/prices-20250401.csv | 8 + 119650/price/prices-20250401.csv | 8 + 119830/price/prices-20250401.csv | 8 + 119850/price/prices-20250401.csv | 8 + 120030/price/prices-20250401.csv | 8 + 120110/price/prices-20250401.csv | 8 + 120240/price/prices-20250401.csv | 8 + 121060/price/prices-20250401.csv | 8 + 121440/price/prices-20250401.csv | 8 + 121600/price/prices-20250401.csv | 8 + 121800/price/prices-20250401.csv | 8 + 121850/price/prices-20250401.csv | 8 + 121890/price/prices-20250401.csv | 8 + 122310/price/prices-20250401.csv | 8 + 122350/price/prices-20250401.csv | 8 + 122450/price/prices-20250401.csv | 8 + 122640/price/prices-20250401.csv | 8 + 122690/price/prices-20250401.csv | 8 + 122830/price/prices-20250401.csv | 8 + 122870/price/prices-20250401.csv | 8 + 122900/price/prices-20250401.csv | 8 + 122990/price/prices-20250401.csv | 8 + 123010/price/prices-20250401.csv | 8 + 123040/price/prices-20250401.csv | 8 + 123330/price/prices-20250401.csv | 8 + 123410/price/prices-20250401.csv | 8 + 123420/price/prices-20250401.csv | 8 + 123570/price/prices-20250401.csv | 8 + 123690/price/prices-20250401.csv | 8 + 123700/price/prices-20250401.csv | 8 + 123750/price/prices-20250401.csv | 8 + 123840/price/prices-20250401.csv | 8 + 123860/price/prices-20250401.csv | 8 + 123890/price/prices-20250401.csv | 8 + 124500/price/prices-20250401.csv | 8 + 124560/price/prices-20250401.csv | 8 + 125210/price/prices-20250401.csv | 8 + 126340/price/prices-20250401.csv | 8 + 126560/price/prices-20250401.csv | 8 + 126600/price/prices-20250401.csv | 8 + 126640/price/prices-20250401.csv | 8 + 126700/price/prices-20250401.csv | 8 + 126720/price/prices-20250401.csv | 8 + 126730/price/prices-20250401.csv | 8 + 126880/price/prices-20250401.csv | 8 + 127120/price/prices-20250401.csv | 8 + 127710/price/prices-20250401.csv | 8 + 127980/price/prices-20250401.csv | 8 + 128540/price/prices-20250401.csv | 8 + 128660/price/prices-20250401.csv | 8 + 128820/price/prices-20250401.csv | 8 + 128940/price/prices-20250401.csv | 8 + 129260/price/prices-20250401.csv | 8 + 129890/price/prices-20250401.csv | 8 + 129920/price/prices-20250401.csv | 8 + 130500/price/prices-20250401.csv | 8 + 130580/price/prices-20250401.csv | 8 + 130660/price/prices-20250401.csv | 8 + 130740/price/prices-20250401.csv | 8 + 131030/price/prices-20250401.csv | 8 + 131090/price/prices-20250401.csv | 8 + 131100/price/prices-20250401.csv | 8 + 131180/price/prices-20250401.csv | 8 + 131220/price/prices-20250401.csv | 8 + 131290/price/prices-20250401.csv | 8 + 131370/price/prices-20250401.csv | 8 + 131400/price/prices-20250401.csv | 8 + 131760/price/prices-20250401.csv | 8 + 131970/price/prices-20250401.csv | 8 + 133750/price/prices-20250401.csv | 8 + 133820/price/prices-20250401.csv | 8 + 134060/price/prices-20250401.csv | 8 + 134380/price/prices-20250401.csv | 8 + 134580/price/prices-20250401.csv | 8 + 134790/price/prices-20250401.csv | 8 + 136410/price/prices-20250401.csv | 8 + 136480/price/prices-20250401.csv | 8 + 136490/price/prices-20250401.csv | 8 + 136540/price/prices-20250401.csv | 8 + 136660/price/prices-20250401.csv | 8 + 137080/price/prices-20250401.csv | 8 + 137310/price/prices-20250401.csv | 8 + 137400/price/prices-20250401.csv | 8 + 137940/price/prices-20250401.csv | 8 + 137950/price/prices-20250401.csv | 8 + 138040/price/prices-20250401.csv | 8 + 138070/price/prices-20250401.csv | 8 + 138080/price/prices-20250401.csv | 8 + 138360/price/prices-20250401.csv | 8 + 138490/price/prices-20250401.csv | 8 + 138610/price/prices-20250401.csv | 8 + 138930/price/prices-20250401.csv | 8 + 139050/price/prices-20250401.csv | 8 + 139130/price/prices-20250401.csv | 8 + 139480/price/prices-20250401.csv | 8 + 139670/price/prices-20250401.csv | 8 + 139990/price/prices-20250401.csv | 8 + 140070/price/prices-20250401.csv | 8 + 140410/price/prices-20250401.csv | 8 + 140430/price/prices-20250401.csv | 8 + 140520/price/prices-20250401.csv | 8 + 140610/price/prices-20250401.csv | 8 + 140660/price/prices-20250401.csv | 8 + 140670/price/prices-20250401.csv | 8 + 140860/price/prices-20250401.csv | 8 + 140910/price/prices-20250401.csv | 8 + 141000/price/prices-20250401.csv | 8 + 141080/price/prices-20250401.csv | 8 + 142210/price/prices-20250401.csv | 8 + 142280/price/prices-20250401.csv | 8 + 142760/price/prices-20250401.csv | 8 + 143160/price/prices-20250401.csv | 8 + 143210/price/prices-20250401.csv | 8 + 143240/price/prices-20250401.csv | 8 + 143540/price/prices-20250401.csv | 8 + 144510/price/prices-20250401.csv | 8 + 144960/price/prices-20250401.csv | 8 + 145020/price/prices-20250401.csv | 8 + 145170/price/prices-20250401.csv | 8 + 145210/price/prices-20250401.csv | 8 + 145270/price/prices-20250401.csv | 8 + 145720/price/prices-20250401.csv | 8 + 145990/price/prices-20250401.csv | 8 + 146060/price/prices-20250401.csv | 8 + 146320/price/prices-20250401.csv | 8 + 147760/price/prices-20250401.csv | 8 + 147830/price/prices-20250401.csv | 8 + 148150/price/prices-20250401.csv | 8 + 148250/price/prices-20250401.csv | 8 + 148780/price/prices-20250401.csv | 8 + 148930/price/prices-20250401.csv | 8 + 149010/price/prices-20250401.csv | 8 + 149300/price/prices-20250401.csv | 8 + 149950/price/prices-20250401.csv | 8 + 149980/price/prices-20250401.csv | 8 + 150840/price/prices-20250401.csv | 8 + 150900/price/prices-20250401.csv | 8 + 151860/price/prices-20250401.csv | 8 + 151910/price/prices-20250401.csv | 8 + 152550/price/prices-20250401.csv | 8 + 153460/price/prices-20250401.csv | 8 + 153490/price/prices-20250401.csv | 8 + 153710/price/prices-20250401.csv | 8 + 154030/price/prices-20250401.csv | 8 + 154040/price/prices-20250401.csv | 8 + 155650/price/prices-20250401.csv | 8 + 155660/price/prices-20250401.csv | 8 + 156100/price/prices-20250401.csv | 8 + 158430/price/prices-20250401.csv | 8 + 159010/price/prices-20250401.csv | 8 + 159580/price/prices-20250401.csv | 8 + 159910/price/prices-20250401.csv | 8 + 160190/price/prices-20250401.csv | 8 + 160550/price/prices-20250401.csv | 8 + 160980/price/prices-20250401.csv | 8 + 161000/price/prices-20250401.csv | 8 + 161390/price/prices-20250401.csv | 8 + 161580/price/prices-20250401.csv | 8 + 161890/price/prices-20250401.csv | 8 + 162120/price/prices-20250401.csv | 8 + 162300/price/prices-20250401.csv | 8 + 163280/price/prices-20250401.csv | 8 + 163560/price/prices-20250401.csv | 8 + 163730/price/prices-20250401.csv | 8 + 166090/price/prices-20250401.csv | 8 + 166480/price/prices-20250401.csv | 8 + 168330/price/prices-20250401.csv | 8 + 168360/price/prices-20250401.csv | 8 + 169330/price/prices-20250401.csv | 8 + 169670/price/prices-20250401.csv | 8 + 170030/price/prices-20250401.csv | 8 + 170790/price/prices-20250401.csv | 8 + 170900/price/prices-20250401.csv | 8 + 170920/price/prices-20250401.csv | 8 + 171010/price/prices-20250401.csv | 8 + 171090/price/prices-20250401.csv | 8 + 171120/price/prices-20250401.csv | 8 + 172670/price/prices-20250401.csv | 8 + 173130/price/prices-20250401.csv | 8 + 173940/price/prices-20250401.csv | 8 + 174880/price/prices-20250401.csv | 8 + 174900/price/prices-20250401.csv | 8 + 175140/price/prices-20250401.csv | 8 + 175250/price/prices-20250401.csv | 8 + 175330/price/prices-20250401.csv | 8 + 176590/price/prices-20250401.csv | 8 + 176750/price/prices-20250401.csv | 8 + 177350/price/prices-20250401.csv | 8 + 177830/price/prices-20250401.csv | 8 + 177900/price/prices-20250401.csv | 8 + 178320/price/prices-20250401.csv | 8 + 178600/price/prices-20250401.csv | 8 + 178780/price/prices-20250401.csv | 8 + 178920/price/prices-20250401.csv | 8 + 179290/price/prices-20250401.csv | 8 + 179530/price/prices-20250401.csv | 8 + 179720/price/prices-20250401.csv | 8 + 179900/price/prices-20250401.csv | 8 + 180060/price/prices-20250401.csv | 8 + 180400/price/prices-20250401.csv | 8 + 180640/price/prices-20250401.csv | 8 + 181710/price/prices-20250401.csv | 8 + 182360/price/prices-20250401.csv | 8 + 182400/price/prices-20250401.csv | 8 + 183190/price/prices-20250401.csv | 8 + 183300/price/prices-20250401.csv | 8 + 183490/price/prices-20250401.csv | 8 + 184230/price/prices-20250401.csv | 8 + 185190/price/prices-20250401.csv | 8 + 185490/price/prices-20250401.csv | 8 + 185750/price/prices-20250401.csv | 8 + 186230/price/prices-20250401.csv | 8 + 187220/price/prices-20250401.csv | 8 + 187270/price/prices-20250401.csv | 8 + 187420/price/prices-20250401.csv | 8 + 187660/price/prices-20250401.csv | 8 + 187790/price/prices-20250401.csv | 8 + 187870/price/prices-20250401.csv | 8 + 188260/price/prices-20250401.csv | 8 + 189300/price/prices-20250401.csv | 8 + 189330/price/prices-20250401.csv | 8 + 189350/price/prices-20250401.csv | 8 + 189690/price/prices-20250401.csv | 8 + 189860/price/prices-20250401.csv | 8 + 189980/price/prices-20250401.csv | 8 + 190510/price/prices-20250401.csv | 8 + 190650/price/prices-20250401.csv | 8 + 191410/price/prices-20250401.csv | 8 + 191420/price/prices-20250401.csv | 8 + 191600/price/prices-20250401.csv | 8 + 192080/price/prices-20250401.csv | 8 + 192250/price/prices-20250401.csv | 8 + 192390/price/prices-20250401.csv | 8 + 192400/price/prices-20250401.csv | 8 + 192410/price/prices-20250401.csv | 8 + 192440/price/prices-20250401.csv | 8 + 192650/price/prices-20250401.csv | 8 + 192820/price/prices-20250401.csv | 8 + 193250/price/prices-20250401.csv | 8 + 194370/price/prices-20250401.csv | 8 + 194480/price/prices-20250401.csv | 8 + 194700/price/prices-20250401.csv | 8 + 195500/price/prices-20250401.csv | 8 + 195870/price/prices-20250401.csv | 8 + 195940/price/prices-20250401.csv | 8 + 195990/price/prices-20250401.csv | 8 + 196170/price/prices-20250401.csv | 8 + 196300/price/prices-20250401.csv | 8 + 196450/price/prices-20250401.csv | 8 + 196490/price/prices-20250401.csv | 8 + 196700/price/prices-20250401.csv | 8 + 197140/price/prices-20250401.csv | 8 + 198080/price/prices-20250401.csv | 8 + 198440/price/prices-20250401.csv | 8 + 198940/price/prices-20250401.csv | 8 + 199150/price/prices-20250401.csv | 8 + 199290/price/prices-20250401.csv | 8 + 199430/price/prices-20250401.csv | 8 + 199480/price/prices-20250401.csv | 8 + 199550/price/prices-20250401.csv | 8 + 199730/price/prices-20250401.csv | 8 + 199800/price/prices-20250401.csv | 8 + 199820/price/prices-20250401.csv | 8 + 200130/price/prices-20250401.csv | 8 + 200230/price/prices-20250401.csv | 8 + 200350/price/prices-20250401.csv | 8 + 200470/price/prices-20250401.csv | 8 + 200580/price/prices-20250401.csv | 8 + 200670/price/prices-20250401.csv | 8 + 200710/price/prices-20250401.csv | 8 + 200780/price/prices-20250401.csv | 8 + 200880/price/prices-20250401.csv | 8 + 201490/price/prices-20250401.csv | 8 + 202960/price/prices-20250401.csv | 8 + 203400/price/prices-20250401.csv | 8 + 203450/price/prices-20250401.csv | 8 + 203650/price/prices-20250401.csv | 8 + 203690/price/prices-20250401.csv | 8 + 204020/price/prices-20250401.csv | 8 + 204210/price/prices-20250401.csv | 8 + 204270/price/prices-20250401.csv | 8 + 204320/price/prices-20250401.csv | 8 + 204610/price/prices-20250401.csv | 8 + 204620/price/prices-20250401.csv | 8 + 204630/price/prices-20250401.csv | 8 + 204840/price/prices-20250401.csv | 8 + 205100/price/prices-20250401.csv | 8 + 205470/price/prices-20250401.csv | 8 + 205500/price/prices-20250401.csv | 8 + 206400/price/prices-20250401.csv | 8 + 206560/price/prices-20250401.csv | 8 + 206640/price/prices-20250401.csv | 8 + 206650/price/prices-20250401.csv | 8 + 206950/price/prices-20250401.csv | 8 + 207490/price/prices-20250401.csv | 8 + 207760/price/prices-20250401.csv | 8 + 207940/price/prices-20250401.csv | 8 + 208140/price/prices-20250401.csv | 8 + 208340/price/prices-20250401.csv | 8 + 208350/price/prices-20250401.csv | 8 + 208370/price/prices-20250401.csv | 8 + 208640/price/prices-20250401.csv | 8 + 208710/price/prices-20250401.csv | 8 + 208850/price/prices-20250401.csv | 8 + 208860/price/prices-20250401.csv | 8 + 208890/price/prices-20250401.csv | 8 + 209640/price/prices-20250401.csv | 8 + 210120/price/prices-20250401.csv | 8 + 210540/price/prices-20250401.csv | 8 + 210980/price/prices-20250401.csv | 8 + 211050/price/prices-20250401.csv | 8 + 211270/price/prices-20250401.csv | 8 + 212310/price/prices-20250401.csv | 8 + 212560/price/prices-20250401.csv | 8 + 212710/price/prices-20250401.csv | 8 + 213420/price/prices-20250401.csv | 8 + 213500/price/prices-20250401.csv | 8 + 214150/price/prices-20250401.csv | 8 + 214180/price/prices-20250401.csv | 8 + 214260/price/prices-20250401.csv | 8 + 214270/price/prices-20250401.csv | 8 + 214320/price/prices-20250401.csv | 8 + 214330/price/prices-20250401.csv | 8 + 214370/price/prices-20250401.csv | 8 + 214390/price/prices-20250401.csv | 8 + 214420/price/prices-20250401.csv | 8 + 214430/price/prices-20250401.csv | 8 + 214450/price/prices-20250401.csv | 8 + 214610/price/prices-20250401.csv | 8 + 214680/price/prices-20250401.csv | 8 + 215000/price/prices-20250401.csv | 8 + 215090/price/prices-20250401.csv | 8 + 215100/price/prices-20250401.csv | 8 + 215200/price/prices-20250401.csv | 8 + 215360/price/prices-20250401.csv | 8 + 215380/price/prices-20250401.csv | 8 + 215480/price/prices-20250401.csv | 8 + 215570/price/prices-20250401.csv | 8 + 215600/price/prices-20250401.csv | 8 + 215790/price/prices-20250401.csv | 8 + 216050/price/prices-20250401.csv | 8 + 216080/price/prices-20250401.csv | 8 + 216400/price/prices-20250401.csv | 8 + 217190/price/prices-20250401.csv | 8 + 217270/price/prices-20250401.csv | 8 + 217320/price/prices-20250401.csv | 8 + 217330/price/prices-20250401.csv | 8 + 217480/price/prices-20250401.csv | 8 + 217500/price/prices-20250401.csv | 8 + 217620/price/prices-20250401.csv | 8 + 217730/price/prices-20250401.csv | 8 + 217820/price/prices-20250401.csv | 8 + 217880/price/prices-20250401.csv | 8 + 217910/price/prices-20250401.csv | 8 + 217950/price/prices-20250401.csv | 8 + 218150/price/prices-20250401.csv | 8 + 218410/price/prices-20250401.csv | 8 + 219130/price/prices-20250401.csv | 8 + 219420/price/prices-20250401.csv | 8 + 219550/price/prices-20250401.csv | 8 + 219750/price/prices-20250401.csv | 8 + 220100/price/prices-20250401.csv | 8 + 220180/price/prices-20250401.csv | 8 + 220260/price/prices-20250401.csv | 8 + 221800/price/prices-20250401.csv | 8 + 221840/price/prices-20250401.csv | 8 + 221980/price/prices-20250401.csv | 8 + 222040/price/prices-20250401.csv | 8 + 222080/price/prices-20250401.csv | 8 + 222110/price/prices-20250401.csv | 8 + 222160/price/prices-20250401.csv | 8 + 222420/price/prices-20250401.csv | 8 + 222670/price/prices-20250401.csv | 8 + 222800/price/prices-20250401.csv | 8 + 222810/price/prices-20250401.csv | 8 + 222980/price/prices-20250401.csv | 8 + 223220/price/prices-20250401.csv | 8 + 223250/price/prices-20250401.csv | 8 + 223310/price/prices-20250401.csv | 8 + 224060/price/prices-20250401.csv | 8 + 224110/price/prices-20250401.csv | 8 + 224760/price/prices-20250401.csv | 8 + 224810/price/prices-20250401.csv | 8 + 225190/price/prices-20250401.csv | 8 + 225220/price/prices-20250401.csv | 8 + 225430/price/prices-20250401.csv | 8 + 225530/price/prices-20250401.csv | 8 + 225570/price/prices-20250401.csv | 8 + 225590/price/prices-20250401.csv | 8 + 226320/price/prices-20250401.csv | 8 + 226330/price/prices-20250401.csv | 8 + 226340/price/prices-20250401.csv | 8 + 226360/price/prices-20250401.csv | 8 + 226400/price/prices-20250401.csv | 8 + 226440/price/prices-20250401.csv | 8 + 226590/price/prices-20250401.csv | 8 + 226950/price/prices-20250401.csv | 8 + 227100/price/prices-20250401.csv | 8 + 227420/price/prices-20250401.csv | 8 + 227610/price/prices-20250401.csv | 8 + 227840/price/prices-20250401.csv | 8 + 227950/price/prices-20250401.csv | 8 + 228340/price/prices-20250401.csv | 8 + 228670/price/prices-20250401.csv | 8 + 228760/price/prices-20250401.csv | 8 + 228850/price/prices-20250401.csv | 8 + 229000/price/prices-20250401.csv | 8 + 229500/price/prices-20250401.csv | 8 + 229640/price/prices-20250401.csv | 8 + 230240/price/prices-20250401.csv | 8 + 230360/price/prices-20250401.csv | 8 + 230980/price/prices-20250401.csv | 8 + 232140/price/prices-20250401.csv | 8 + 232530/price/prices-20250401.csv | 8 + 232680/price/prices-20250401.csv | 8 + 232830/price/prices-20250401.csv | 8 + 233250/price/prices-20250401.csv | 8 + 233990/price/prices-20250401.csv | 8 + 234070/price/prices-20250401.csv | 8 + 234080/price/prices-20250401.csv | 8 + 234100/price/prices-20250401.csv | 8 + 234300/price/prices-20250401.csv | 8 + 234340/price/prices-20250401.csv | 8 + 234690/price/prices-20250401.csv | 8 + 234920/price/prices-20250401.csv | 8 + 235980/price/prices-20250401.csv | 8 + 236030/price/prices-20250401.csv | 8 + 236200/price/prices-20250401.csv | 8 + 236340/price/prices-20250401.csv | 8 + 236810/price/prices-20250401.csv | 8 + 237690/price/prices-20250401.csv | 8 + 237750/price/prices-20250401.csv | 8 + 237820/price/prices-20250401.csv | 8 + 237880/price/prices-20250401.csv | 8 + 238090/price/prices-20250401.csv | 8 + 238120/price/prices-20250401.csv | 8 + 238170/price/prices-20250401.csv | 8 + 238200/price/prices-20250401.csv | 8 + 238490/price/prices-20250401.csv | 8 + 238500/price/prices-20250401.csv | 8 + 239340/price/prices-20250401.csv | 8 + 239610/price/prices-20250401.csv | 8 + 239890/price/prices-20250401.csv | 8 + 240550/price/prices-20250401.csv | 8 + 240600/price/prices-20250401.csv | 8 + 240810/price/prices-20250401.csv | 8 + 241520/price/prices-20250401.csv | 8 + 241560/price/prices-20250401.csv | 8 + 241590/price/prices-20250401.csv | 8 + 241690/price/prices-20250401.csv | 8 + 241710/price/prices-20250401.csv | 8 + 241770/price/prices-20250401.csv | 8 + 241790/price/prices-20250401.csv | 8 + 241820/price/prices-20250401.csv | 8 + 241840/price/prices-20250401.csv | 8 + 242040/price/prices-20250401.csv | 8 + 243070/price/prices-20250401.csv | 8 + 243840/price/prices-20250401.csv | 8 + 243870/price/prices-20250401.csv | 8 + 244460/price/prices-20250401.csv | 8 + 244880/price/prices-20250401.csv | 8 + 244920/price/prices-20250401.csv | 8 + 245450/price/prices-20250401.csv | 8 + 245620/price/prices-20250401.csv | 8 + 246250/price/prices-20250401.csv | 8 + 246690/price/prices-20250401.csv | 8 + 246710/price/prices-20250401.csv | 8 + 246720/price/prices-20250401.csv | 8 + 246960/price/prices-20250401.csv | 8 + 247540/price/prices-20250401.csv | 8 + 247660/price/prices-20250401.csv | 8 + 248070/price/prices-20250401.csv | 8 + 248170/price/prices-20250401.csv | 8 + 249420/price/prices-20250401.csv | 8 + 250000/price/prices-20250401.csv | 8 + 250030/price/prices-20250401.csv | 8 + 250060/price/prices-20250401.csv | 8 + 250930/price/prices-20250401.csv | 8 + 251120/price/prices-20250401.csv | 8 + 251270/price/prices-20250401.csv | 8 + 251280/price/prices-20250401.csv | 8 + 251370/price/prices-20250401.csv | 8 + 251630/price/prices-20250401.csv | 8 + 251970/price/prices-20250401.csv | 8 + 252500/price/prices-20250401.csv | 8 + 252990/price/prices-20250401.csv | 8 + 253450/price/prices-20250401.csv | 8 + 253590/price/prices-20250401.csv | 8 + 253610/price/prices-20250401.csv | 8 + 253840/price/prices-20250401.csv | 8 + 254120/price/prices-20250401.csv | 8 + 254160/price/prices-20250401.csv | 8 + 254490/price/prices-20250401.csv | 8 + 255220/price/prices-20250401.csv | 8 + 255440/price/prices-20250401.csv | 8 + 256150/price/prices-20250401.csv | 8 + 256630/price/prices-20250401.csv | 8 + 256840/price/prices-20250401.csv | 8 + 256940/price/prices-20250401.csv | 8 + 257370/price/prices-20250401.csv | 8 + 257720/price/prices-20250401.csv | 8 + 257990/price/prices-20250401.csv | 8 + 258050/price/prices-20250401.csv | 8 + 258540/price/prices-20250401.csv | 8 + 258610/price/prices-20250401.csv | 8 + 258790/price/prices-20250401.csv | 8 + 258830/price/prices-20250401.csv | 8 + 259630/price/prices-20250401.csv | 8 + 259960/price/prices-20250401.csv | 8 + 260660/price/prices-20250401.csv | 8 + 260870/price/prices-20250401.csv | 8 + 260930/price/prices-20250401.csv | 8 + 260970/price/prices-20250401.csv | 8 + 261200/price/prices-20250401.csv | 8 + 261780/price/prices-20250401.csv | 8 + 262260/price/prices-20250401.csv | 8 + 262840/price/prices-20250401.csv | 8 + 263020/price/prices-20250401.csv | 8 + 263050/price/prices-20250401.csv | 8 + 263600/price/prices-20250401.csv | 8 + 263690/price/prices-20250401.csv | 8 + 263700/price/prices-20250401.csv | 8 + 263720/price/prices-20250401.csv | 8 + 263750/price/prices-20250401.csv | 8 + 263770/price/prices-20250401.csv | 8 + 263800/price/prices-20250401.csv | 8 + 263810/price/prices-20250401.csv | 8 + 263860/price/prices-20250401.csv | 8 + 263920/price/prices-20250401.csv | 8 + 264450/price/prices-20250401.csv | 8 + 264660/price/prices-20250401.csv | 8 + 264850/price/prices-20250401.csv | 8 + 264900/price/prices-20250401.csv | 8 + 265520/price/prices-20250401.csv | 8 + 265560/price/prices-20250401.csv | 8 + 265740/price/prices-20250401.csv | 8 + 266170/price/prices-20250401.csv | 8 + 266350/price/prices-20250401.csv | 8 + 266470/price/prices-20250401.csv | 8 + 266870/price/prices-20250401.csv | 8 + 267080/price/prices-20250401.csv | 8 + 267250/price/prices-20250401.csv | 8 + 267260/price/prices-20250401.csv | 8 + 267270/price/prices-20250401.csv | 8 + 267290/price/prices-20250401.csv | 8 + 267320/price/prices-20250401.csv | 8 + 267790/price/prices-20250401.csv | 8 + 267850/price/prices-20250401.csv | 8 + 267980/price/prices-20250401.csv | 8 + 268280/price/prices-20250401.csv | 8 + 269620/price/prices-20250401.csv | 8 + 270210/price/prices-20250401.csv | 8 + 270520/price/prices-20250401.csv | 8 + 270660/price/prices-20250401.csv | 8 + 270870/price/prices-20250401.csv | 8 + 271560/price/prices-20250401.csv | 8 + 271830/price/prices-20250401.csv | 8 + 271940/price/prices-20250401.csv | 8 + 271980/price/prices-20250401.csv | 8 + 272110/price/prices-20250401.csv | 8 + 272210/price/prices-20250401.csv | 8 + 272290/price/prices-20250401.csv | 8 + 272450/price/prices-20250401.csv | 8 + 272550/price/prices-20250401.csv | 8 + 273060/price/prices-20250401.csv | 8 + 273640/price/prices-20250401.csv | 8 + 274090/price/prices-20250401.csv | 8 + 274400/price/prices-20250401.csv | 8 + 275630/price/prices-20250401.csv | 8 + 276040/price/prices-20250401.csv | 8 + 276240/price/prices-20250401.csv | 8 + 276730/price/prices-20250401.csv | 8 + 277070/price/prices-20250401.csv | 8 + 277410/price/prices-20250401.csv | 8 + 277810/price/prices-20250401.csv | 8 + 277880/price/prices-20250401.csv | 8 + 278280/price/prices-20250401.csv | 8 + 278470/price/prices-20250401.csv | 8 + 278650/price/prices-20250401.csv | 8 + 278990/price/prices-20250401.csv | 8 + 279060/price/prices-20250401.csv | 8 + 279600/price/prices-20250401.csv | 8 + 280360/price/prices-20250401.csv | 8 + 281740/price/prices-20250401.csv | 8 + 281820/price/prices-20250401.csv | 8 + 282330/price/prices-20250401.csv | 8 + 282720/price/prices-20250401.csv | 8 + 282880/price/prices-20250401.csv | 8 + 283100/price/prices-20250401.csv | 8 + 284620/price/prices-20250401.csv | 8 + 284740/price/prices-20250401.csv | 8 + 285130/price/prices-20250401.csv | 8 + 285490/price/prices-20250401.csv | 8 + 285800/price/prices-20250401.csv | 8 + 286750/price/prices-20250401.csv | 8 + 286940/price/prices-20250401.csv | 8 + 288330/price/prices-20250401.csv | 8 + 288490/price/prices-20250401.csv | 8 + 288620/price/prices-20250401.csv | 8 + 288980/price/prices-20250401.csv | 8 + 289010/price/prices-20250401.csv | 8 + 289080/price/prices-20250401.csv | 8 + 289170/price/prices-20250401.csv | 8 + 289220/price/prices-20250401.csv | 8 + 289860/price/prices-20250401.csv | 8 + 289930/price/prices-20250401.csv | 8 + 290090/price/prices-20250401.csv | 8 + 290120/price/prices-20250401.csv | 8 + 290270/price/prices-20250401.csv | 8 + 290380/price/prices-20250401.csv | 8 + 290520/price/prices-20250401.csv | 8 + 290550/price/prices-20250401.csv | 8 + 290560/price/prices-20250401.csv | 8 + 290650/price/prices-20250401.csv | 8 + 290660/price/prices-20250401.csv | 8 + 290670/price/prices-20250401.csv | 8 + 290690/price/prices-20250401.csv | 8 + 290720/price/prices-20250401.csv | 8 + 290740/price/prices-20250401.csv | 8 + 291230/price/prices-20250401.csv | 8 + 291650/price/prices-20250401.csv | 8 + 291810/price/prices-20250401.csv | 8 + 293480/price/prices-20250401.csv | 8 + 293490/price/prices-20250401.csv | 8 + 293580/price/prices-20250401.csv | 8 + 293780/price/prices-20250401.csv | 8 + 293940/price/prices-20250401.csv | 8 + 294090/price/prices-20250401.csv | 8 + 294140/price/prices-20250401.csv | 8 + 294570/price/prices-20250401.csv | 8 + 294630/price/prices-20250401.csv | 8 + 294870/price/prices-20250401.csv | 8 + 295310/price/prices-20250401.csv | 8 + 296160/price/prices-20250401.csv | 8 + 296520/price/prices-20250401.csv | 8 + 296640/price/prices-20250401.csv | 8 + 297090/price/prices-20250401.csv | 8 + 297570/price/prices-20250401.csv | 8 + 297890/price/prices-20250401.csv | 8 + 298000/price/prices-20250401.csv | 8 + 298020/price/prices-20250401.csv | 8 + 298040/price/prices-20250401.csv | 8 + 298050/price/prices-20250401.csv | 8 + 298060/price/prices-20250401.csv | 8 + 298380/price/prices-20250401.csv | 8 + 298540/price/prices-20250401.csv | 8 + 298690/price/prices-20250401.csv | 8 + 298830/price/prices-20250401.csv | 8 + 299030/price/prices-20250401.csv | 8 + 299170/price/prices-20250401.csv | 8 + 299480/price/prices-20250401.csv | 8 + 299660/price/prices-20250401.csv | 8 + 299900/price/prices-20250401.csv | 8 + 300080/price/prices-20250401.csv | 8 + 300120/price/prices-20250401.csv | 8 + 300720/price/prices-20250401.csv | 8 + 301300/price/prices-20250401.csv | 8 + 302430/price/prices-20250401.csv | 8 + 302440/price/prices-20250401.csv | 8 + 302550/price/prices-20250401.csv | 8 + 302920/price/prices-20250401.csv | 8 + 303030/price/prices-20250401.csv | 8 + 303360/price/prices-20250401.csv | 8 + 303530/price/prices-20250401.csv | 8 + 303810/price/prices-20250401.csv | 8 + 304100/price/prices-20250401.csv | 8 + 304360/price/prices-20250401.csv | 8 + 304840/price/prices-20250401.csv | 8 + 305090/price/prices-20250401.csv | 8 + 306040/price/prices-20250401.csv | 8 + 306200/price/prices-20250401.csv | 8 + 306620/price/prices-20250401.csv | 8 + 307180/price/prices-20250401.csv | 8 + 307280/price/prices-20250401.csv | 8 + 307750/price/prices-20250401.csv | 8 + 307870/price/prices-20250401.csv | 8 + 307930/price/prices-20250401.csv | 8 + 307950/price/prices-20250401.csv | 8 + 308080/price/prices-20250401.csv | 8 + 308100/price/prices-20250401.csv | 8 + 308170/price/prices-20250401.csv | 8 + 308430/price/prices-20250401.csv | 8 + 308700/price/prices-20250401.csv | 8 + 309930/price/prices-20250401.csv | 8 + 309960/price/prices-20250401.csv | 8 + 310200/price/prices-20250401.csv | 8 + 310210/price/prices-20250401.csv | 8 + 310870/price/prices-20250401.csv | 8 + 311060/price/prices-20250401.csv | 8 + 311320/price/prices-20250401.csv | 8 + 311390/price/prices-20250401.csv | 8 + 311690/price/prices-20250401.csv | 8 + 311960/price/prices-20250401.csv | 8 + 312610/price/prices-20250401.csv | 8 + 313760/price/prices-20250401.csv | 8 + 314130/price/prices-20250401.csv | 8 + 314140/price/prices-20250401.csv | 8 + 314930/price/prices-20250401.csv | 8 + 315640/price/prices-20250401.csv | 8 + 316140/price/prices-20250401.csv | 8 + 317120/price/prices-20250401.csv | 8 + 317240/price/prices-20250401.csv | 8 + 317330/price/prices-20250401.csv | 8 + 317400/price/prices-20250401.csv | 8 + 317530/price/prices-20250401.csv | 8 + 317690/price/prices-20250401.csv | 8 + 317770/price/prices-20250401.csv | 8 + 317830/price/prices-20250401.csv | 8 + 317850/price/prices-20250401.csv | 8 + 317860/price/prices-20250401.csv | 8 + 317870/price/prices-20250401.csv | 8 + 318000/price/prices-20250401.csv | 8 + 318010/price/prices-20250401.csv | 8 + 318020/price/prices-20250401.csv | 8 + 318160/price/prices-20250401.csv | 8 + 318410/price/prices-20250401.csv | 8 + 318660/price/prices-20250401.csv | 8 + 319400/price/prices-20250401.csv | 8 + 319660/price/prices-20250401.csv | 8 + 320000/price/prices-20250401.csv | 8 + 321260/price/prices-20250401.csv | 8 + 321370/price/prices-20250401.csv | 8 + 321550/price/prices-20250401.csv | 8 + 321820/price/prices-20250401.csv | 8 + 322000/price/prices-20250401.csv | 8 + 322180/price/prices-20250401.csv | 8 + 322310/price/prices-20250401.csv | 8 + 322510/price/prices-20250401.csv | 8 + 322780/price/prices-20250401.csv | 8 + 322970/price/prices-20250401.csv | 8 + 323230/price/prices-20250401.csv | 8 + 323280/price/prices-20250401.csv | 8 + 323350/price/prices-20250401.csv | 8 + 323410/price/prices-20250401.csv | 8 + 323990/price/prices-20250401.csv | 8 + 326030/price/prices-20250401.csv | 8 + 327260/price/prices-20250401.csv | 8 + 327610/price/prices-20250401.csv | 8 + 328130/price/prices-20250401.csv | 8 + 328380/price/prices-20250401.csv | 8 + 329180/price/prices-20250401.csv | 8 + 330350/price/prices-20250401.csv | 8 + 330590/price/prices-20250401.csv | 8 + 330730/price/prices-20250401.csv | 8 + 330860/price/prices-20250401.csv | 8 + 331380/price/prices-20250401.csv | 8 + 331520/price/prices-20250401.csv | 8 + 331660/price/prices-20250401.csv | 8 + 331920/price/prices-20250401.csv | 8 + 332190/price/prices-20250401.csv | 8 + 332290/price/prices-20250401.csv | 8 + 332370/price/prices-20250401.csv | 8 + 332570/price/prices-20250401.csv | 8 + 333050/price/prices-20250401.csv | 8 + 333430/price/prices-20250401.csv | 8 + 333620/price/prices-20250401.csv | 8 + 334890/price/prices-20250401.csv | 8 + 334970/price/prices-20250401.csv | 8 + 335810/price/prices-20250401.csv | 8 + 335870/price/prices-20250401.csv | 8 + 335890/price/prices-20250401.csv | 8 + 336040/price/prices-20250401.csv | 8 + 336060/price/prices-20250401.csv | 8 + 336260/price/prices-20250401.csv | 8 + 336370/price/prices-20250401.csv | 8 + 336570/price/prices-20250401.csv | 8 + 336680/price/prices-20250401.csv | 8 + 337840/price/prices-20250401.csv | 8 + 337930/price/prices-20250401.csv | 8 + 338100/price/prices-20250401.csv | 8 + 338220/price/prices-20250401.csv | 8 + 338840/price/prices-20250401.csv | 8 + 339770/price/prices-20250401.csv | 8 + 339950/price/prices-20250401.csv | 8 + 340360/price/prices-20250401.csv | 8 + 340440/price/prices-20250401.csv | 8 + 340570/price/prices-20250401.csv | 8 + 340810/price/prices-20250401.csv | 8 + 340930/price/prices-20250401.csv | 8 + 341170/price/prices-20250401.csv | 8 + 341310/price/prices-20250401.csv | 8 + 343090/price/prices-20250401.csv | 8 + 344820/price/prices-20250401.csv | 8 + 344860/price/prices-20250401.csv | 8 + 346010/price/prices-20250401.csv | 8 + 347000/price/prices-20250401.csv | 8 + 347700/price/prices-20250401.csv | 8 + 347740/price/prices-20250401.csv | 8 + 347770/price/prices-20250401.csv | 8 + 347850/price/prices-20250401.csv | 8 + 347860/price/prices-20250401.csv | 8 + 347890/price/prices-20250401.csv | 8 + 348030/price/prices-20250401.csv | 8 + 348080/price/prices-20250401.csv | 8 + 348150/price/prices-20250401.csv | 8 + 348210/price/prices-20250401.csv | 8 + 348340/price/prices-20250401.csv | 8 + 348350/price/prices-20250401.csv | 8 + 348370/price/prices-20250401.csv | 8 + 348950/price/prices-20250401.csv | 8 + 350520/price/prices-20250401.csv | 8 + 351020/price/prices-20250401.csv | 8 + 351320/price/prices-20250401.csv | 8 + 351330/price/prices-20250401.csv | 8 + 351870/price/prices-20250401.csv | 8 + 352090/price/prices-20250401.csv | 8 + 352480/price/prices-20250401.csv | 8 + 352700/price/prices-20250401.csv | 8 + 352770/price/prices-20250401.csv | 8 + 352820/price/prices-20250401.csv | 8 + 352910/price/prices-20250401.csv | 8 + 352940/price/prices-20250401.csv | 8 + 353190/price/prices-20250401.csv | 8 + 353200/price/prices-20250401.csv | 8 + 353590/price/prices-20250401.csv | 8 + 353810/price/prices-20250401.csv | 8 + 354200/price/prices-20250401.csv | 8 + 354320/price/prices-20250401.csv | 8 + 354390/price/prices-20250401.csv | 8 + 355150/price/prices-20250401.csv | 8 + 355390/price/prices-20250401.csv | 8 + 355690/price/prices-20250401.csv | 8 + 356680/price/prices-20250401.csv | 8 + 356860/price/prices-20250401.csv | 8 + 356890/price/prices-20250401.csv | 8 + 357120/price/prices-20250401.csv | 8 + 357230/price/prices-20250401.csv | 8 + 357250/price/prices-20250401.csv | 8 + 357430/price/prices-20250401.csv | 8 + 357550/price/prices-20250401.csv | 8 + 357580/price/prices-20250401.csv | 8 + 357780/price/prices-20250401.csv | 8 + 357880/price/prices-20250401.csv | 8 + 358570/price/prices-20250401.csv | 8 + 359090/price/prices-20250401.csv | 8 + 360070/price/prices-20250401.csv | 8 + 360350/price/prices-20250401.csv | 8 + 361390/price/prices-20250401.csv | 8 + 361570/price/prices-20250401.csv | 8 + 361610/price/prices-20250401.csv | 8 + 361670/price/prices-20250401.csv | 8 + 362320/price/prices-20250401.csv | 8 + 362990/price/prices-20250401.csv | 8 + 363250/price/prices-20250401.csv | 8 + 363260/price/prices-20250401.csv | 8 + 363280/price/prices-20250401.csv | 8 + 365270/price/prices-20250401.csv | 8 + 365330/price/prices-20250401.csv | 8 + 365340/price/prices-20250401.csv | 8 + 365550/price/prices-20250401.csv | 8 + 365590/price/prices-20250401.csv | 8 + 365900/price/prices-20250401.csv | 8 + 366030/price/prices-20250401.csv | 8 + 367000/price/prices-20250401.csv | 8 + 368030/price/prices-20250401.csv | 8 + 368600/price/prices-20250401.csv | 8 + 368770/price/prices-20250401.csv | 8 + 368970/price/prices-20250401.csv | 8 + 369370/price/prices-20250401.csv | 8 + 370090/price/prices-20250401.csv | 8 + 371950/price/prices-20250401.csv | 8 + 372170/price/prices-20250401.csv | 8 + 372320/price/prices-20250401.csv | 8 + 372800/price/prices-20250401.csv | 8 + 372910/price/prices-20250401.csv | 8 + 373110/price/prices-20250401.csv | 8 + 373160/price/prices-20250401.csv | 8 + 373170/price/prices-20250401.csv | 8 + 373200/price/prices-20250401.csv | 8 + 373220/price/prices-20250401.csv | 8 + 375500/price/prices-20250401.csv | 8 + 376180/price/prices-20250401.csv | 8 + 376270/price/prices-20250401.csv | 8 + 376290/price/prices-20250401.csv | 8 + 376300/price/prices-20250401.csv | 8 + 376930/price/prices-20250401.csv | 8 + 376980/price/prices-20250401.csv | 8 + 377030/price/prices-20250401.csv | 8 + 377190/price/prices-20250401.csv | 8 + 377220/price/prices-20250401.csv | 8 + 377300/price/prices-20250401.csv | 8 + 377330/price/prices-20250401.csv | 8 + 377450/price/prices-20250401.csv | 8 + 377460/price/prices-20250401.csv | 8 + 377480/price/prices-20250401.csv | 8 + 377740/price/prices-20250401.csv | 8 + 378340/price/prices-20250401.csv | 8 + 378800/price/prices-20250401.csv | 8 + 378850/price/prices-20250401.csv | 8 + 379390/price/prices-20250401.csv | 8 + 380540/price/prices-20250401.csv | 8 + 381620/price/prices-20250401.csv | 8 + 381970/price/prices-20250401.csv | 8 + 382150/price/prices-20250401.csv | 8 + 382480/price/prices-20250401.csv | 8 + 382800/price/prices-20250401.csv | 8 + 382840/price/prices-20250401.csv | 8 + 382900/price/prices-20250401.csv | 8 + 383220/price/prices-20250401.csv | 8 + 383310/price/prices-20250401.csv | 8 + 383800/price/prices-20250401.csv | 8 + 383930/price/prices-20250401.csv | 8 + 384470/price/prices-20250401.csv | 8 + 387570/price/prices-20250401.csv | 8 + 388050/price/prices-20250401.csv | 8 + 388610/price/prices-20250401.csv | 8 + 388720/price/prices-20250401.csv | 8 + 388790/price/prices-20250401.csv | 8 + 388870/price/prices-20250401.csv | 8 + 389020/price/prices-20250401.csv | 8 + 389030/price/prices-20250401.csv | 8 + 389140/price/prices-20250401.csv | 8 + 389260/price/prices-20250401.csv | 8 + 389470/price/prices-20250401.csv | 8 + 389500/price/prices-20250401.csv | 8 + 389650/price/prices-20250401.csv | 8 + 389680/price/prices-20250401.csv | 8 + 390110/price/prices-20250401.csv | 8 + 391710/price/prices-20250401.csv | 8 + 393210/price/prices-20250401.csv | 8 + 393890/price/prices-20250401.csv | 8 + 393970/price/prices-20250401.csv | 8 + 394280/price/prices-20250401.csv | 8 + 394800/price/prices-20250401.csv | 8 + 395400/price/prices-20250401.csv | 8 + 396270/price/prices-20250401.csv | 8 + 396300/price/prices-20250401.csv | 8 + 396470/price/prices-20250401.csv | 8 + 396690/price/prices-20250401.csv | 8 + 397030/price/prices-20250401.csv | 8 + 398120/price/prices-20250401.csv | 8 + 399720/price/prices-20250401.csv | 8 + 400760/price/prices-20250401.csv | 8 + 402030/price/prices-20250401.csv | 8 + 402340/price/prices-20250401.csv | 8 + 402420/price/prices-20250401.csv | 8 + 402490/price/prices-20250401.csv | 8 + 403360/price/prices-20250401.csv | 8 + 403490/price/prices-20250401.csv | 8 + 403550/price/prices-20250401.csv | 8 + 403870/price/prices-20250401.csv | 8 + 404990/price/prices-20250401.csv | 8 + 405000/price/prices-20250401.csv | 8 + 405100/price/prices-20250401.csv | 8 + 405920/price/prices-20250401.csv | 8 + 406820/price/prices-20250401.csv | 8 + 407400/price/prices-20250401.csv | 8 + 408900/price/prices-20250401.csv | 8 + 408920/price/prices-20250401.csv | 8 + 411080/price/prices-20250401.csv | 8 + 412350/price/prices-20250401.csv | 8 + 412540/price/prices-20250401.csv | 8 + 413300/price/prices-20250401.csv | 8 + 413390/price/prices-20250401.csv | 8 + 413630/price/prices-20250401.csv | 8 + 413640/price/prices-20250401.csv | 8 + 415380/price/prices-20250401.csv | 8 + 415640/price/prices-20250401.csv | 8 + 416180/price/prices-20250401.csv | 8 + 417010/price/prices-20250401.csv | 8 + 417180/price/prices-20250401.csv | 8 + 417200/price/prices-20250401.csv | 8 + 417310/price/prices-20250401.csv | 8 + 417500/price/prices-20250401.csv | 8 + 417790/price/prices-20250401.csv | 8 + 417840/price/prices-20250401.csv | 8 + 417860/price/prices-20250401.csv | 8 + 417970/price/prices-20250401.csv | 8 + 418210/price/prices-20250401.csv | 8 + 418250/price/prices-20250401.csv | 8 + 418420/price/prices-20250401.csv | 8 + 418470/price/prices-20250401.csv | 8 + 418550/price/prices-20250401.csv | 8 + 418620/price/prices-20250401.csv | 8 + 419050/price/prices-20250401.csv | 8 + 419080/price/prices-20250401.csv | 8 + 419120/price/prices-20250401.csv | 8 + 419530/price/prices-20250401.csv | 8 + 419540/price/prices-20250401.csv | 8 + 420570/price/prices-20250401.csv | 8 + 420770/price/prices-20250401.csv | 8 + 424760/price/prices-20250401.csv | 8 + 424960/price/prices-20250401.csv | 8 + 424980/price/prices-20250401.csv | 8 + 425040/price/prices-20250401.csv | 8 + 425420/price/prices-20250401.csv | 8 + 429270/price/prices-20250401.csv | 8 + 430220/price/prices-20250401.csv | 8 + 430690/price/prices-20250401.csv | 8 + 431190/price/prices-20250401.csv | 8 + 432320/price/prices-20250401.csv | 8 + 432430/price/prices-20250401.csv | 8 + 432470/price/prices-20250401.csv | 8 + 432720/price/prices-20250401.csv | 8 + 432980/price/prices-20250401.csv | 8 + 434190/price/prices-20250401.csv | 8 + 434480/price/prices-20250401.csv | 8 + 435380/price/prices-20250401.csv | 8 + 435570/price/prices-20250401.csv | 8 + 435620/price/prices-20250401.csv | 8 + 435870/price/prices-20250401.csv | 8 + 437730/price/prices-20250401.csv | 8 + 437780/price/prices-20250401.csv | 8 + 438580/price/prices-20250401.csv | 8 + 438700/price/prices-20250401.csv | 8 + 439090/price/prices-20250401.csv | 8 + 439250/price/prices-20250401.csv | 8 + 439410/price/prices-20250401.csv | 8 + 439580/price/prices-20250401.csv | 8 + 439730/price/prices-20250401.csv | 8 + 440110/price/prices-20250401.csv | 8 + 440290/price/prices-20250401.csv | 8 + 440320/price/prices-20250401.csv | 8 + 440790/price/prices-20250401.csv | 8 + 440820/price/prices-20250401.csv | 8 + 441270/price/prices-20250401.csv | 8 + 442130/price/prices-20250401.csv | 8 + 442310/price/prices-20250401.csv | 8 + 442770/price/prices-20250401.csv | 8 + 442900/price/prices-20250401.csv | 8 + 443060/price/prices-20250401.csv | 8 + 443250/price/prices-20250401.csv | 8 + 443670/price/prices-20250401.csv | 8 + 444530/price/prices-20250401.csv | 8 + 444920/price/prices-20250401.csv | 8 + 445090/price/prices-20250401.csv | 8 + 445180/price/prices-20250401.csv | 8 + 445360/price/prices-20250401.csv | 8 + 445680/price/prices-20250401.csv | 8 + 445970/price/prices-20250401.csv | 8 + 446070/price/prices-20250401.csv | 8 + 446150/price/prices-20250401.csv | 8 + 446190/price/prices-20250401.csv | 8 + 446440/price/prices-20250401.csv | 8 + 446540/price/prices-20250401.csv | 8 + 446750/price/prices-20250401.csv | 8 + 446840/price/prices-20250401.csv | 8 + 447690/price/prices-20250401.csv | 8 + 448280/price/prices-20250401.csv | 8 + 448370/price/prices-20250401.csv | 8 + 448710/price/prices-20250401.csv | 8 + 448730/price/prices-20250401.csv | 8 + 448740/price/prices-20250401.csv | 8 + 448760/price/prices-20250401.csv | 8 + 448780/price/prices-20250401.csv | 8 + 448830/price/prices-20250401.csv | 8 + 448900/price/prices-20250401.csv | 8 + 449020/price/prices-20250401.csv | 8 + 450050/price/prices-20250401.csv | 8 + 450080/price/prices-20250401.csv | 8 + 450140/price/prices-20250401.csv | 8 + 450330/price/prices-20250401.csv | 8 + 450520/price/prices-20250401.csv | 8 + 450940/price/prices-20250401.csv | 8 + 450950/price/prices-20250401.csv | 8 + 451220/price/prices-20250401.csv | 8 + 451250/price/prices-20250401.csv | 8 + 451700/price/prices-20250401.csv | 8 + 451760/price/prices-20250401.csv | 8 + 451800/price/prices-20250401.csv | 8 + 452160/price/prices-20250401.csv | 8 + 452190/price/prices-20250401.csv | 8 + 452200/price/prices-20250401.csv | 8 + 452260/price/prices-20250401.csv | 8 + 452280/price/prices-20250401.csv | 8 + 452300/price/prices-20250401.csv | 8 + 452400/price/prices-20250401.csv | 8 + 452430/price/prices-20250401.csv | 8 + 452450/price/prices-20250401.csv | 8 + 452670/price/prices-20250401.csv | 8 + 452980/price/prices-20250401.csv | 8 + 453340/price/prices-20250401.csv | 8 + 453450/price/prices-20250401.csv | 8 + 453860/price/prices-20250401.csv | 8 + 454640/price/prices-20250401.csv | 8 + 454750/price/prices-20250401.csv | 8 + 454910/price/prices-20250401.csv | 8 + 455250/price/prices-20250401.csv | 8 + 455310/price/prices-20250401.csv | 8 + 455900/price/prices-20250401.csv | 8 + 455910/price/prices-20250401.csv | 8 + 456010/price/prices-20250401.csv | 8 + 456040/price/prices-20250401.csv | 8 + 456070/price/prices-20250401.csv | 8 + 456190/price/prices-20250401.csv | 8 + 456440/price/prices-20250401.csv | 8 + 456490/price/prices-20250401.csv | 8 + 456570/price/prices-20250401.csv | 8 + 456700/price/prices-20250401.csv | 8 + 457190/price/prices-20250401.csv | 8 + 457370/price/prices-20250401.csv | 8 + 457390/price/prices-20250401.csv | 8 + 457550/price/prices-20250401.csv | 8 + 457600/price/prices-20250401.csv | 8 + 457630/price/prices-20250401.csv | 8 + 457940/price/prices-20250401.csv | 8 + 458610/price/prices-20250401.csv | 8 + 458650/price/prices-20250401.csv | 8 + 458870/price/prices-20250401.csv | 8 + 459100/price/prices-20250401.csv | 8 + 460470/price/prices-20250401.csv | 8 + 460850/price/prices-20250401.csv | 8 + 460860/price/prices-20250401.csv | 8 + 460870/price/prices-20250401.csv | 8 + 460930/price/prices-20250401.csv | 8 + 460940/price/prices-20250401.csv | 8 + 461030/price/prices-20250401.csv | 8 + 461300/price/prices-20250401.csv | 8 + 462020/price/prices-20250401.csv | 8 + 462350/price/prices-20250401.csv | 8 + 462510/price/prices-20250401.csv | 8 + 462520/price/prices-20250401.csv | 8 + 462860/price/prices-20250401.csv | 8 + 462870/price/prices-20250401.csv | 8 + 462980/price/prices-20250401.csv | 8 + 463480/price/prices-20250401.csv | 8 + 464080/price/prices-20250401.csv | 8 + 464280/price/prices-20250401.csv | 8 + 464440/price/prices-20250401.csv | 8 + 464500/price/prices-20250401.csv | 8 + 464580/price/prices-20250401.csv | 8 + 464680/price/prices-20250401.csv | 8 + 465320/price/prices-20250401.csv | 8 + 465480/price/prices-20250401.csv | 8 + 465770/price/prices-20250401.csv | 8 + 466100/price/prices-20250401.csv | 8 + 466410/price/prices-20250401.csv | 8 + 466910/price/prices-20250401.csv | 8 + 467930/price/prices-20250401.csv | 8 + 468510/price/prices-20250401.csv | 8 + 468760/price/prices-20250401.csv | 8 + 469480/price/prices-20250401.csv | 8 + 469750/price/prices-20250401.csv | 8 + 469880/price/prices-20250401.csv | 8 + 469900/price/prices-20250401.csv | 8 + 471050/price/prices-20250401.csv | 8 + 471820/price/prices-20250401.csv | 8 + 472220/price/prices-20250401.csv | 8 + 472230/price/prices-20250401.csv | 8 + 472850/price/prices-20250401.csv | 8 + 473000/price/prices-20250401.csv | 8 + 473050/price/prices-20250401.csv | 8 + 473370/price/prices-20250401.csv | 8 + 473950/price/prices-20250401.csv | 8 + 473980/price/prices-20250401.csv | 8 + 474170/price/prices-20250401.csv | 8 + 474490/price/prices-20250401.csv | 8 + 474610/price/prices-20250401.csv | 8 + 474660/price/prices-20250401.csv | 8 + 474930/price/prices-20250401.csv | 8 + 475150/price/prices-20250401.csv | 8 + 475240/price/prices-20250401.csv | 8 + 475250/price/prices-20250401.csv | 8 + 475400/price/prices-20250401.csv | 8 + 475460/price/prices-20250401.csv | 8 + 475560/price/prices-20250401.csv | 8 + 475580/price/prices-20250401.csv | 8 + 475660/price/prices-20250401.csv | 8 + 475830/price/prices-20250401.csv | 8 + 475960/price/prices-20250401.csv | 8 + 476060/price/prices-20250401.csv | 8 + 476080/price/prices-20250401.csv | 8 + 476470/price/prices-20250401.csv | 8 + 476710/price/prices-20250401.csv | 8 + 477340/price/prices-20250401.csv | 8 + 477380/price/prices-20250401.csv | 8 + 477470/price/prices-20250401.csv | 8 + 477530/price/prices-20250401.csv | 8 + 477760/price/prices-20250401.csv | 8 + 478110/price/prices-20250401.csv | 8 + 478390/price/prices-20250401.csv | 8 + 478440/price/prices-20250401.csv | 8 + 478560/price/prices-20250401.csv | 8 + 478780/price/prices-20250401.csv | 8 + 479880/price/prices-20250401.csv | 8 + 479960/price/prices-20250401.csv | 8 + 480370/price/prices-20250401.csv | 8 + 481850/price/prices-20250401.csv | 8 + 481890/price/prices-20250401.csv | 8 + 482520/price/prices-20250401.csv | 8 + 482630/price/prices-20250401.csv | 8 + 482680/price/prices-20250401.csv | 8 + 482690/price/prices-20250401.csv | 8 + 484130/price/prices-20250401.csv | 8 + 484810/price/prices-20250401.csv | 8 + 484870/price/prices-20250401.csv | 8 + 486630/price/prices-20250401.csv | 8 + 487360/price/prices-20250401.csv | 8 + 487570/price/prices-20250401.csv | 8 + 487720/price/prices-20250401.csv | 8 + 487830/price/prices-20250401.csv | 8 + 488060/price/prices-20250401.csv | 8 + 489210/price/prices-20250401.csv | 8 + 489480/price/prices-20250401.csv | 8 + 489500/price/prices-20250401.csv | 8 + 489730/price/prices-20250401.csv | 8 + 489790/price/prices-20250401.csv | 8 + 492220/price/prices-20250401.csv | 8 + 493790/price/prices-20250401.csv | 8 + 495810/price/prices-20250401.csv | 8 + 495900/price/prices-20250401.csv | 8 + 498390/price/prices-20250401.csv | 8 + 499790/price/prices-20250401.csv | 8 + shop-products.csv | 5481 ++++++++--------- .../20250403/top30-atvtr-20250403-090002.csv | 31 + .../20250403/top30-atvtr-20250403-091002.csv | 31 + .../20250403/top30-atvtr-20250403-092001.csv | 31 + .../20250403/top30-atvtr-20250403-093002.csv | 31 + .../20250403/top30-atvtr-20250403-094002.csv | 31 + .../20250403/top30-atvtr-20250403-095002.csv | 31 + .../20250403/top30-atvtr-20250403-100002.csv | 31 + .../20250403/top30-atvtr-20250403-101002.csv | 31 + .../20250403/top30-atvtr-20250403-102001.csv | 31 + .../20250403/top30-atvtr-20250403-103002.csv | 31 + .../20250403/top30-atvtr-20250403-104002.csv | 31 + .../20250403/top30-atvtr-20250403-105002.csv | 31 + .../20250403/top30-atvtr-20250403-110002.csv | 31 + .../20250403/top30-atvtr-20250403-111002.csv | 31 + .../20250403/top30-atvtr-20250403-112002.csv | 31 + .../20250403/top30-atvtr-20250403-113002.csv | 31 + .../20250403/top30-atvtr-20250403-114002.csv | 31 + .../20250403/top30-atvtr-20250403-115002.csv | 31 + .../20250403/top30-atvtr-20250403-120002.csv | 31 + .../20250403/top30-atvtr-20250403-121002.csv | 31 + .../20250403/top30-atvtr-20250403-122001.csv | 31 + .../20250403/top30-atvtr-20250403-123002.csv | 31 + .../20250403/top30-atvtr-20250403-124002.csv | 31 + .../20250403/top30-atvtr-20250403-125002.csv | 31 + .../20250403/top30-atvtr-20250403-130002.csv | 31 + .../20250403/top30-atvtr-20250403-131002.csv | 31 + .../20250403/top30-atvtr-20250403-132002.csv | 31 + .../20250403/top30-atvtr-20250403-133002.csv | 31 + .../20250403/top30-atvtr-20250403-134002.csv | 31 + .../20250403/top30-atvtr-20250403-135001.csv | 31 + .../20250403/top30-atvtr-20250403-140002.csv | 31 + .../20250403/top30-atvtr-20250403-141002.csv | 31 + .../20250403/top30-atvtr-20250403-142002.csv | 31 + .../20250403/top30-atvtr-20250403-143001.csv | 31 + .../20250403/top30-atvtr-20250403-144002.csv | 31 + .../20250403/top30-atvtr-20250403-145002.csv | 31 + .../20250403/top30-atvtr-20250403-150001.csv | 31 + .../20250403/top30-atvtr-20250403-151002.csv | 31 + .../20250403/top30-atvtr-20250403-152002.csv | 31 + .../20250403/top30-atvtr-20250403-153002.csv | 31 + .../20250403/top30-atvtr-20250403-154002.csv | 31 + .../20250403/top30-atvtr-20250403-155002.csv | 31 + .../20250403/top30-atvtr-20250403-160002.csv | 31 + .../20250403/top30-atvtr-20250403-161002.csv | 31 + .../20250403/top30-atvtr-20250403-162002.csv | 31 + .../20250403/top30-atvtr-20250403-163002.csv | 31 + .../20250403/top30-atvtr-20250403-164002.csv | 31 + .../20250403/top30-atvtr-20250403-165001.csv | 31 + top30/20250403/top30-av-20250403-090000.csv | 31 + top30/20250403/top30-av-20250403-091000.csv | 31 + top30/20250403/top30-av-20250403-092000.csv | 31 + top30/20250403/top30-av-20250403-093000.csv | 31 + top30/20250403/top30-av-20250403-094001.csv | 31 + top30/20250403/top30-av-20250403-095000.csv | 31 + top30/20250403/top30-av-20250403-100000.csv | 31 + top30/20250403/top30-av-20250403-101000.csv | 31 + top30/20250403/top30-av-20250403-102000.csv | 31 + top30/20250403/top30-av-20250403-103000.csv | 31 + top30/20250403/top30-av-20250403-104001.csv | 31 + top30/20250403/top30-av-20250403-105001.csv | 31 + top30/20250403/top30-av-20250403-110000.csv | 31 + top30/20250403/top30-av-20250403-111000.csv | 31 + top30/20250403/top30-av-20250403-112001.csv | 31 + top30/20250403/top30-av-20250403-113001.csv | 31 + top30/20250403/top30-av-20250403-114000.csv | 31 + top30/20250403/top30-av-20250403-115001.csv | 31 + top30/20250403/top30-av-20250403-120001.csv | 31 + top30/20250403/top30-av-20250403-121001.csv | 31 + top30/20250403/top30-av-20250403-122000.csv | 31 + top30/20250403/top30-av-20250403-123000.csv | 31 + top30/20250403/top30-av-20250403-124000.csv | 31 + top30/20250403/top30-av-20250403-125001.csv | 31 + top30/20250403/top30-av-20250403-130001.csv | 31 + top30/20250403/top30-av-20250403-131001.csv | 31 + top30/20250403/top30-av-20250403-132000.csv | 31 + top30/20250403/top30-av-20250403-133000.csv | 31 + top30/20250403/top30-av-20250403-134000.csv | 31 + top30/20250403/top30-av-20250403-135000.csv | 31 + top30/20250403/top30-av-20250403-140000.csv | 31 + top30/20250403/top30-av-20250403-141000.csv | 31 + top30/20250403/top30-av-20250403-142001.csv | 31 + top30/20250403/top30-av-20250403-143000.csv | 31 + top30/20250403/top30-av-20250403-144000.csv | 31 + top30/20250403/top30-av-20250403-145001.csv | 31 + top30/20250403/top30-av-20250403-150000.csv | 31 + top30/20250403/top30-av-20250403-151000.csv | 31 + top30/20250403/top30-av-20250403-152000.csv | 31 + top30/20250403/top30-av-20250403-153001.csv | 31 + top30/20250403/top30-av-20250403-154001.csv | 31 + top30/20250403/top30-av-20250403-155000.csv | 31 + top30/20250403/top30-av-20250403-160001.csv | 31 + top30/20250403/top30-av-20250403-161000.csv | 31 + top30/20250403/top30-av-20250403-162000.csv | 31 + top30/20250403/top30-av-20250403-163000.csv | 31 + top30/20250403/top30-av-20250403-164001.csv | 31 + top30/20250403/top30-av-20250403-165000.csv | 31 + top30/20250403/top30-avtr-20250403-090001.csv | 31 + top30/20250403/top30-avtr-20250403-091001.csv | 31 + top30/20250403/top30-avtr-20250403-092001.csv | 31 + top30/20250403/top30-avtr-20250403-093001.csv | 31 + top30/20250403/top30-avtr-20250403-094002.csv | 31 + top30/20250403/top30-avtr-20250403-095001.csv | 31 + top30/20250403/top30-avtr-20250403-100001.csv | 31 + top30/20250403/top30-avtr-20250403-101001.csv | 31 + top30/20250403/top30-avtr-20250403-102001.csv | 31 + top30/20250403/top30-avtr-20250403-103001.csv | 31 + top30/20250403/top30-avtr-20250403-104001.csv | 31 + top30/20250403/top30-avtr-20250403-105002.csv | 31 + top30/20250403/top30-avtr-20250403-110001.csv | 31 + top30/20250403/top30-avtr-20250403-111001.csv | 31 + top30/20250403/top30-avtr-20250403-112001.csv | 31 + top30/20250403/top30-avtr-20250403-113002.csv | 31 + top30/20250403/top30-avtr-20250403-114001.csv | 31 + top30/20250403/top30-avtr-20250403-115001.csv | 31 + top30/20250403/top30-avtr-20250403-120001.csv | 31 + top30/20250403/top30-avtr-20250403-121001.csv | 31 + top30/20250403/top30-avtr-20250403-122001.csv | 31 + top30/20250403/top30-avtr-20250403-123001.csv | 31 + top30/20250403/top30-avtr-20250403-124001.csv | 31 + top30/20250403/top30-avtr-20250403-125001.csv | 31 + top30/20250403/top30-avtr-20250403-130001.csv | 31 + top30/20250403/top30-avtr-20250403-131002.csv | 31 + top30/20250403/top30-avtr-20250403-132001.csv | 31 + top30/20250403/top30-avtr-20250403-133001.csv | 31 + top30/20250403/top30-avtr-20250403-134001.csv | 31 + top30/20250403/top30-avtr-20250403-135001.csv | 31 + top30/20250403/top30-avtr-20250403-140001.csv | 31 + top30/20250403/top30-avtr-20250403-141001.csv | 31 + top30/20250403/top30-avtr-20250403-142002.csv | 31 + top30/20250403/top30-avtr-20250403-143001.csv | 31 + top30/20250403/top30-avtr-20250403-144001.csv | 31 + top30/20250403/top30-avtr-20250403-145001.csv | 31 + top30/20250403/top30-avtr-20250403-150001.csv | 31 + top30/20250403/top30-avtr-20250403-151001.csv | 31 + top30/20250403/top30-avtr-20250403-152001.csv | 31 + top30/20250403/top30-avtr-20250403-153001.csv | 31 + top30/20250403/top30-avtr-20250403-154002.csv | 31 + top30/20250403/top30-avtr-20250403-155001.csv | 31 + top30/20250403/top30-avtr-20250403-160001.csv | 31 + top30/20250403/top30-avtr-20250403-161001.csv | 31 + top30/20250403/top30-avtr-20250403-162001.csv | 31 + top30/20250403/top30-avtr-20250403-163001.csv | 31 + top30/20250403/top30-avtr-20250403-164001.csv | 31 + top30/20250403/top30-avtr-20250403-165001.csv | 31 + top30/20250403/top30-tv-20250403-090001.csv | 31 + top30/20250403/top30-tv-20250403-091001.csv | 31 + top30/20250403/top30-tv-20250403-092001.csv | 31 + top30/20250403/top30-tv-20250403-093002.csv | 31 + top30/20250403/top30-tv-20250403-094002.csv | 31 + top30/20250403/top30-tv-20250403-095001.csv | 31 + top30/20250403/top30-tv-20250403-100001.csv | 31 + top30/20250403/top30-tv-20250403-101001.csv | 31 + top30/20250403/top30-tv-20250403-102001.csv | 31 + top30/20250403/top30-tv-20250403-103001.csv | 31 + top30/20250403/top30-tv-20250403-104002.csv | 31 + top30/20250403/top30-tv-20250403-105002.csv | 31 + top30/20250403/top30-tv-20250403-110001.csv | 31 + top30/20250403/top30-tv-20250403-111001.csv | 31 + top30/20250403/top30-tv-20250403-112002.csv | 31 + top30/20250403/top30-tv-20250403-113002.csv | 31 + top30/20250403/top30-tv-20250403-114001.csv | 31 + top30/20250403/top30-tv-20250403-115002.csv | 31 + top30/20250403/top30-tv-20250403-120002.csv | 31 + top30/20250403/top30-tv-20250403-121002.csv | 31 + top30/20250403/top30-tv-20250403-122001.csv | 31 + top30/20250403/top30-tv-20250403-123001.csv | 31 + top30/20250403/top30-tv-20250403-124001.csv | 31 + top30/20250403/top30-tv-20250403-125002.csv | 31 + top30/20250403/top30-tv-20250403-130002.csv | 31 + top30/20250403/top30-tv-20250403-131002.csv | 31 + top30/20250403/top30-tv-20250403-132001.csv | 31 + top30/20250403/top30-tv-20250403-133001.csv | 31 + top30/20250403/top30-tv-20250403-134002.csv | 31 + top30/20250403/top30-tv-20250403-135001.csv | 31 + top30/20250403/top30-tv-20250403-140001.csv | 31 + top30/20250403/top30-tv-20250403-141002.csv | 31 + top30/20250403/top30-tv-20250403-142002.csv | 31 + top30/20250403/top30-tv-20250403-143001.csv | 31 + top30/20250403/top30-tv-20250403-144001.csv | 31 + top30/20250403/top30-tv-20250403-145002.csv | 31 + top30/20250403/top30-tv-20250403-150001.csv | 31 + top30/20250403/top30-tv-20250403-151001.csv | 31 + top30/20250403/top30-tv-20250403-152001.csv | 31 + top30/20250403/top30-tv-20250403-153002.csv | 31 + top30/20250403/top30-tv-20250403-154002.csv | 31 + top30/20250403/top30-tv-20250403-155001.csv | 31 + top30/20250403/top30-tv-20250403-160002.csv | 31 + top30/20250403/top30-tv-20250403-161002.csv | 31 + top30/20250403/top30-tv-20250403-162001.csv | 31 + top30/20250403/top30-tv-20250403-163001.csv | 31 + top30/20250403/top30-tv-20250403-164002.csv | 31 + top30/20250403/top30-tv-20250403-165001.csv | 31 + top30/20250403/top30-vir-20250403-090001.csv | 31 + top30/20250403/top30-vir-20250403-091001.csv | 31 + top30/20250403/top30-vir-20250403-092000.csv | 31 + top30/20250403/top30-vir-20250403-093001.csv | 31 + top30/20250403/top30-vir-20250403-094001.csv | 31 + top30/20250403/top30-vir-20250403-095001.csv | 31 + top30/20250403/top30-vir-20250403-100001.csv | 31 + top30/20250403/top30-vir-20250403-101001.csv | 31 + top30/20250403/top30-vir-20250403-102000.csv | 31 + top30/20250403/top30-vir-20250403-103001.csv | 31 + top30/20250403/top30-vir-20250403-104001.csv | 31 + top30/20250403/top30-vir-20250403-105001.csv | 31 + top30/20250403/top30-vir-20250403-110000.csv | 31 + top30/20250403/top30-vir-20250403-111001.csv | 31 + top30/20250403/top30-vir-20250403-112001.csv | 31 + top30/20250403/top30-vir-20250403-113001.csv | 31 + top30/20250403/top30-vir-20250403-114001.csv | 31 + top30/20250403/top30-vir-20250403-115001.csv | 31 + top30/20250403/top30-vir-20250403-120001.csv | 31 + top30/20250403/top30-vir-20250403-121001.csv | 31 + top30/20250403/top30-vir-20250403-122000.csv | 31 + top30/20250403/top30-vir-20250403-123001.csv | 31 + top30/20250403/top30-vir-20250403-124001.csv | 31 + top30/20250403/top30-vir-20250403-125001.csv | 31 + top30/20250403/top30-vir-20250403-130001.csv | 31 + top30/20250403/top30-vir-20250403-131001.csv | 31 + top30/20250403/top30-vir-20250403-132001.csv | 31 + top30/20250403/top30-vir-20250403-133001.csv | 31 + top30/20250403/top30-vir-20250403-134001.csv | 31 + top30/20250403/top30-vir-20250403-135000.csv | 31 + top30/20250403/top30-vir-20250403-140001.csv | 31 + top30/20250403/top30-vir-20250403-141001.csv | 31 + top30/20250403/top30-vir-20250403-142001.csv | 31 + top30/20250403/top30-vir-20250403-143000.csv | 31 + top30/20250403/top30-vir-20250403-144001.csv | 31 + top30/20250403/top30-vir-20250403-145001.csv | 31 + top30/20250403/top30-vir-20250403-150000.csv | 31 + top30/20250403/top30-vir-20250403-151001.csv | 31 + top30/20250403/top30-vir-20250403-152001.csv | 31 + top30/20250403/top30-vir-20250403-153001.csv | 31 + top30/20250403/top30-vir-20250403-154001.csv | 31 + top30/20250403/top30-vir-20250403-155001.csv | 31 + top30/20250403/top30-vir-20250403-160001.csv | 31 + top30/20250403/top30-vir-20250403-161001.csv | 31 + top30/20250403/top30-vir-20250403-162000.csv | 31 + top30/20250403/top30-vir-20250403-163001.csv | 31 + top30/20250403/top30-vir-20250403-164001.csv | 31 + top30/20250403/top30-vir-20250403-165000.csv | 31 + 2981 files changed, 32100 insertions(+), 2741 deletions(-) create mode 100644 top30/20250403/top30-atvtr-20250403-090002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-091002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-092001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-093002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-094002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-095002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-100002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-101002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-102001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-103002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-104002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-105002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-110002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-111002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-112002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-113002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-114002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-115002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-120002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-121002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-122001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-123002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-124002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-125002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-130002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-131002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-132002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-133002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-134002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-135001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-140002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-141002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-142002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-143001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-144002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-145002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-150001.csv create mode 100644 top30/20250403/top30-atvtr-20250403-151002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-152002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-153002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-154002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-155002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-160002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-161002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-162002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-163002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-164002.csv create mode 100644 top30/20250403/top30-atvtr-20250403-165001.csv create mode 100644 top30/20250403/top30-av-20250403-090000.csv create mode 100644 top30/20250403/top30-av-20250403-091000.csv create mode 100644 top30/20250403/top30-av-20250403-092000.csv create mode 100644 top30/20250403/top30-av-20250403-093000.csv create mode 100644 top30/20250403/top30-av-20250403-094001.csv create mode 100644 top30/20250403/top30-av-20250403-095000.csv create mode 100644 top30/20250403/top30-av-20250403-100000.csv create mode 100644 top30/20250403/top30-av-20250403-101000.csv create mode 100644 top30/20250403/top30-av-20250403-102000.csv create mode 100644 top30/20250403/top30-av-20250403-103000.csv create mode 100644 top30/20250403/top30-av-20250403-104001.csv create mode 100644 top30/20250403/top30-av-20250403-105001.csv create mode 100644 top30/20250403/top30-av-20250403-110000.csv create mode 100644 top30/20250403/top30-av-20250403-111000.csv create mode 100644 top30/20250403/top30-av-20250403-112001.csv create mode 100644 top30/20250403/top30-av-20250403-113001.csv create mode 100644 top30/20250403/top30-av-20250403-114000.csv create mode 100644 top30/20250403/top30-av-20250403-115001.csv create mode 100644 top30/20250403/top30-av-20250403-120001.csv create mode 100644 top30/20250403/top30-av-20250403-121001.csv create mode 100644 top30/20250403/top30-av-20250403-122000.csv create mode 100644 top30/20250403/top30-av-20250403-123000.csv create mode 100644 top30/20250403/top30-av-20250403-124000.csv create mode 100644 top30/20250403/top30-av-20250403-125001.csv create mode 100644 top30/20250403/top30-av-20250403-130001.csv create mode 100644 top30/20250403/top30-av-20250403-131001.csv create mode 100644 top30/20250403/top30-av-20250403-132000.csv create mode 100644 top30/20250403/top30-av-20250403-133000.csv create mode 100644 top30/20250403/top30-av-20250403-134000.csv create mode 100644 top30/20250403/top30-av-20250403-135000.csv create mode 100644 top30/20250403/top30-av-20250403-140000.csv create mode 100644 top30/20250403/top30-av-20250403-141000.csv create mode 100644 top30/20250403/top30-av-20250403-142001.csv create mode 100644 top30/20250403/top30-av-20250403-143000.csv create mode 100644 top30/20250403/top30-av-20250403-144000.csv create mode 100644 top30/20250403/top30-av-20250403-145001.csv create mode 100644 top30/20250403/top30-av-20250403-150000.csv create mode 100644 top30/20250403/top30-av-20250403-151000.csv create mode 100644 top30/20250403/top30-av-20250403-152000.csv create mode 100644 top30/20250403/top30-av-20250403-153001.csv create mode 100644 top30/20250403/top30-av-20250403-154001.csv create mode 100644 top30/20250403/top30-av-20250403-155000.csv create mode 100644 top30/20250403/top30-av-20250403-160001.csv create mode 100644 top30/20250403/top30-av-20250403-161000.csv create mode 100644 top30/20250403/top30-av-20250403-162000.csv create mode 100644 top30/20250403/top30-av-20250403-163000.csv create mode 100644 top30/20250403/top30-av-20250403-164001.csv create mode 100644 top30/20250403/top30-av-20250403-165000.csv create mode 100644 top30/20250403/top30-avtr-20250403-090001.csv create mode 100644 top30/20250403/top30-avtr-20250403-091001.csv create mode 100644 top30/20250403/top30-avtr-20250403-092001.csv create mode 100644 top30/20250403/top30-avtr-20250403-093001.csv create mode 100644 top30/20250403/top30-avtr-20250403-094002.csv create mode 100644 top30/20250403/top30-avtr-20250403-095001.csv create mode 100644 top30/20250403/top30-avtr-20250403-100001.csv create mode 100644 top30/20250403/top30-avtr-20250403-101001.csv create mode 100644 top30/20250403/top30-avtr-20250403-102001.csv create mode 100644 top30/20250403/top30-avtr-20250403-103001.csv create mode 100644 top30/20250403/top30-avtr-20250403-104001.csv create mode 100644 top30/20250403/top30-avtr-20250403-105002.csv create mode 100644 top30/20250403/top30-avtr-20250403-110001.csv create mode 100644 top30/20250403/top30-avtr-20250403-111001.csv create mode 100644 top30/20250403/top30-avtr-20250403-112001.csv create mode 100644 top30/20250403/top30-avtr-20250403-113002.csv create mode 100644 top30/20250403/top30-avtr-20250403-114001.csv create mode 100644 top30/20250403/top30-avtr-20250403-115001.csv create mode 100644 top30/20250403/top30-avtr-20250403-120001.csv create mode 100644 top30/20250403/top30-avtr-20250403-121001.csv create mode 100644 top30/20250403/top30-avtr-20250403-122001.csv create mode 100644 top30/20250403/top30-avtr-20250403-123001.csv create mode 100644 top30/20250403/top30-avtr-20250403-124001.csv create mode 100644 top30/20250403/top30-avtr-20250403-125001.csv create mode 100644 top30/20250403/top30-avtr-20250403-130001.csv create mode 100644 top30/20250403/top30-avtr-20250403-131002.csv create mode 100644 top30/20250403/top30-avtr-20250403-132001.csv create mode 100644 top30/20250403/top30-avtr-20250403-133001.csv create mode 100644 top30/20250403/top30-avtr-20250403-134001.csv create mode 100644 top30/20250403/top30-avtr-20250403-135001.csv create mode 100644 top30/20250403/top30-avtr-20250403-140001.csv create mode 100644 top30/20250403/top30-avtr-20250403-141001.csv create mode 100644 top30/20250403/top30-avtr-20250403-142002.csv create mode 100644 top30/20250403/top30-avtr-20250403-143001.csv create mode 100644 top30/20250403/top30-avtr-20250403-144001.csv create mode 100644 top30/20250403/top30-avtr-20250403-145001.csv create mode 100644 top30/20250403/top30-avtr-20250403-150001.csv create mode 100644 top30/20250403/top30-avtr-20250403-151001.csv create mode 100644 top30/20250403/top30-avtr-20250403-152001.csv create mode 100644 top30/20250403/top30-avtr-20250403-153001.csv create mode 100644 top30/20250403/top30-avtr-20250403-154002.csv create mode 100644 top30/20250403/top30-avtr-20250403-155001.csv create mode 100644 top30/20250403/top30-avtr-20250403-160001.csv create mode 100644 top30/20250403/top30-avtr-20250403-161001.csv create mode 100644 top30/20250403/top30-avtr-20250403-162001.csv create mode 100644 top30/20250403/top30-avtr-20250403-163001.csv create mode 100644 top30/20250403/top30-avtr-20250403-164001.csv create mode 100644 top30/20250403/top30-avtr-20250403-165001.csv create mode 100644 top30/20250403/top30-tv-20250403-090001.csv create mode 100644 top30/20250403/top30-tv-20250403-091001.csv create mode 100644 top30/20250403/top30-tv-20250403-092001.csv create mode 100644 top30/20250403/top30-tv-20250403-093002.csv create mode 100644 top30/20250403/top30-tv-20250403-094002.csv create mode 100644 top30/20250403/top30-tv-20250403-095001.csv create mode 100644 top30/20250403/top30-tv-20250403-100001.csv create mode 100644 top30/20250403/top30-tv-20250403-101001.csv create mode 100644 top30/20250403/top30-tv-20250403-102001.csv create mode 100644 top30/20250403/top30-tv-20250403-103001.csv create mode 100644 top30/20250403/top30-tv-20250403-104002.csv create mode 100644 top30/20250403/top30-tv-20250403-105002.csv create mode 100644 top30/20250403/top30-tv-20250403-110001.csv create mode 100644 top30/20250403/top30-tv-20250403-111001.csv create mode 100644 top30/20250403/top30-tv-20250403-112002.csv create mode 100644 top30/20250403/top30-tv-20250403-113002.csv create mode 100644 top30/20250403/top30-tv-20250403-114001.csv create mode 100644 top30/20250403/top30-tv-20250403-115002.csv create mode 100644 top30/20250403/top30-tv-20250403-120002.csv create mode 100644 top30/20250403/top30-tv-20250403-121002.csv create mode 100644 top30/20250403/top30-tv-20250403-122001.csv create mode 100644 top30/20250403/top30-tv-20250403-123001.csv create mode 100644 top30/20250403/top30-tv-20250403-124001.csv create mode 100644 top30/20250403/top30-tv-20250403-125002.csv create mode 100644 top30/20250403/top30-tv-20250403-130002.csv create mode 100644 top30/20250403/top30-tv-20250403-131002.csv create mode 100644 top30/20250403/top30-tv-20250403-132001.csv create mode 100644 top30/20250403/top30-tv-20250403-133001.csv create mode 100644 top30/20250403/top30-tv-20250403-134002.csv create mode 100644 top30/20250403/top30-tv-20250403-135001.csv create mode 100644 top30/20250403/top30-tv-20250403-140001.csv create mode 100644 top30/20250403/top30-tv-20250403-141002.csv create mode 100644 top30/20250403/top30-tv-20250403-142002.csv create mode 100644 top30/20250403/top30-tv-20250403-143001.csv create mode 100644 top30/20250403/top30-tv-20250403-144001.csv create mode 100644 top30/20250403/top30-tv-20250403-145002.csv create mode 100644 top30/20250403/top30-tv-20250403-150001.csv create mode 100644 top30/20250403/top30-tv-20250403-151001.csv create mode 100644 top30/20250403/top30-tv-20250403-152001.csv create mode 100644 top30/20250403/top30-tv-20250403-153002.csv create mode 100644 top30/20250403/top30-tv-20250403-154002.csv create mode 100644 top30/20250403/top30-tv-20250403-155001.csv create mode 100644 top30/20250403/top30-tv-20250403-160002.csv create mode 100644 top30/20250403/top30-tv-20250403-161002.csv create mode 100644 top30/20250403/top30-tv-20250403-162001.csv create mode 100644 top30/20250403/top30-tv-20250403-163001.csv create mode 100644 top30/20250403/top30-tv-20250403-164002.csv create mode 100644 top30/20250403/top30-tv-20250403-165001.csv create mode 100644 top30/20250403/top30-vir-20250403-090001.csv create mode 100644 top30/20250403/top30-vir-20250403-091001.csv create mode 100644 top30/20250403/top30-vir-20250403-092000.csv create mode 100644 top30/20250403/top30-vir-20250403-093001.csv create mode 100644 top30/20250403/top30-vir-20250403-094001.csv create mode 100644 top30/20250403/top30-vir-20250403-095001.csv create mode 100644 top30/20250403/top30-vir-20250403-100001.csv create mode 100644 top30/20250403/top30-vir-20250403-101001.csv create mode 100644 top30/20250403/top30-vir-20250403-102000.csv create mode 100644 top30/20250403/top30-vir-20250403-103001.csv create mode 100644 top30/20250403/top30-vir-20250403-104001.csv create mode 100644 top30/20250403/top30-vir-20250403-105001.csv create mode 100644 top30/20250403/top30-vir-20250403-110000.csv create mode 100644 top30/20250403/top30-vir-20250403-111001.csv create mode 100644 top30/20250403/top30-vir-20250403-112001.csv create mode 100644 top30/20250403/top30-vir-20250403-113001.csv create mode 100644 top30/20250403/top30-vir-20250403-114001.csv create mode 100644 top30/20250403/top30-vir-20250403-115001.csv create mode 100644 top30/20250403/top30-vir-20250403-120001.csv create mode 100644 top30/20250403/top30-vir-20250403-121001.csv create mode 100644 top30/20250403/top30-vir-20250403-122000.csv create mode 100644 top30/20250403/top30-vir-20250403-123001.csv create mode 100644 top30/20250403/top30-vir-20250403-124001.csv create mode 100644 top30/20250403/top30-vir-20250403-125001.csv create mode 100644 top30/20250403/top30-vir-20250403-130001.csv create mode 100644 top30/20250403/top30-vir-20250403-131001.csv create mode 100644 top30/20250403/top30-vir-20250403-132001.csv create mode 100644 top30/20250403/top30-vir-20250403-133001.csv create mode 100644 top30/20250403/top30-vir-20250403-134001.csv create mode 100644 top30/20250403/top30-vir-20250403-135000.csv create mode 100644 top30/20250403/top30-vir-20250403-140001.csv create mode 100644 top30/20250403/top30-vir-20250403-141001.csv create mode 100644 top30/20250403/top30-vir-20250403-142001.csv create mode 100644 top30/20250403/top30-vir-20250403-143000.csv create mode 100644 top30/20250403/top30-vir-20250403-144001.csv create mode 100644 top30/20250403/top30-vir-20250403-145001.csv create mode 100644 top30/20250403/top30-vir-20250403-150000.csv create mode 100644 top30/20250403/top30-vir-20250403-151001.csv create mode 100644 top30/20250403/top30-vir-20250403-152001.csv create mode 100644 top30/20250403/top30-vir-20250403-153001.csv create mode 100644 top30/20250403/top30-vir-20250403-154001.csv create mode 100644 top30/20250403/top30-vir-20250403-155001.csv create mode 100644 top30/20250403/top30-vir-20250403-160001.csv create mode 100644 top30/20250403/top30-vir-20250403-161001.csv create mode 100644 top30/20250403/top30-vir-20250403-162000.csv create mode 100644 top30/20250403/top30-vir-20250403-163001.csv create mode 100644 top30/20250403/top30-vir-20250403-164001.csv create mode 100644 top30/20250403/top30-vir-20250403-165000.csv diff --git a/000020/price/prices-20250401.csv b/000020/price/prices-20250401.csv index 8a8daa4d74fc..bbfc80d45981 100644 --- a/000020/price/prices-20250401.csv +++ b/000020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6010,10,2,0.17,164140615,27400,121.82,5980,6080,5910,7800,4200,6000,5990.53,2.92,0,-3287,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1679,30.20,0.45,12,0.10,199.00,13427.00,9640,20240326,-37.66,5910,20250403,1.69,6680,-10.03,20250107,5910,1.69,20250403,9360,-35.79,20240403,5910,1.69,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,2139,N,00,N +20250403,150100,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,160378370,26774,119.04,5980,6080,5910,7800,4200,6000,5990.08,2.92,0,-3316,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.10,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,140101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,90198030,15114,67.20,5980,6010,5910,7800,4200,6000,5967.85,2.92,0,-2146,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.05,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,130101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,72640220,12176,54.13,5980,6010,5910,7800,4200,6000,5965.85,2.92,0,-2117,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,120101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,66936560,11223,49.90,5980,6010,5910,7800,4200,6000,5964.23,2.92,0,-2612,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,110100,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,6000,0,3,0.00,61326470,10288,45.74,5980,6000,5910,7800,4200,6000,5960.97,2.92,0,-2742,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1676,30.15,0.45,12,0.04,199.00,13427.00,9640,20240326,-37.76,5910,20250403,1.52,6680,-10.18,20250107,5910,1.52,20250403,9360,-35.90,20240403,5910,1.52,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,100101,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,5980,-20,5,-0.33,38089960,6405,28.48,5980,5990,5910,7800,4200,6000,5946.91,2.92,0,-397,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1670,30.05,0.45,12,0.02,199.00,13427.00,9640,20240326,-37.97,5910,20250403,1.18,6680,-10.48,20250107,5910,1.18,20250403,9360,-36.11,20240403,5910,1.18,20250403,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N +20250403,090100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5960,-40,5,-0.67,7029280,1176,5.23,5980,5980,5960,7800,4200,6000,5977.28,2.92,0,-319,6140,6070,6020,5950,5900,6045,5925,279,1800,1000,4440,10,1,27931470,1665,29.95,0.44,12,0.00,199.00,13427.00,9640,20240326,-38.17,5940,20250331,0.34,6680,-10.78,20250107,5940,0.34,20250331,9360,-36.32,20240403,5940,0.34,20250331,1.64,Y,000020,1000,279 억,,816323,N,N,711,N,00,N 20250402,160100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,134808595,22472,133.59,6040,6090,5970,7850,4230,6040,5998.96,2.95,0,-7519,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.08,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,711,N,00,N 20250402,150100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,126487835,21085,125.35,6040,6090,5970,7850,4230,6040,5998.95,2.95,0,-6779,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.08,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,32,N,00,N 20250402,140100,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,6000,-40,5,-0.66,101503115,16915,100.56,6040,6090,5970,7850,4230,6040,6000.78,2.95,0,-4983,6146,6092,6026,5972,5906,6120,6000,279,1810,1000,4460,10,1,27931470,1676,30.15,0.45,12,0.06,199.00,13427.00,9640,20240326,-37.76,5940,20250331,1.01,6680,-10.18,20250107,5940,1.01,20250331,9510,-36.91,20240402,5940,1.01,20250331,1.67,Y,000020,1000,279 억,,823803,N,N,32,N,00,N diff --git a/000040/price/prices-20250401.csv b/000040/price/prices-20250401.csv index 721ae0e52dc6..c6d16e5720ea 100644 --- a/000040/price/prices-20250401.csv +++ b/000040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,362,-14,5,-3.72,56625870,155082,68.15,375,375,350,488,264,376,365.14,42.19,0,-7958,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,218,-1.62,0.67,12,0.26,-224.00,543.00,1430,20240409,-74.69,350,20250403,3.43,501,-27.74,20250107,350,3.43,20250403,1430,-74.69,20240409,350,3.43,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,150100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,365,-11,5,-2.93,53426429,146262,64.27,375,375,350,488,264,376,365.28,42.19,0,-7609,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,219,-1.63,0.67,12,0.24,-224.00,543.00,1430,20240409,-74.48,350,20250403,4.29,501,-27.15,20250107,350,4.29,20250403,1430,-74.48,20240409,350,4.29,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,140101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,363,-13,5,-3.46,41453658,113373,49.82,375,375,350,488,264,376,365.64,42.19,0,-6272,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,218,-1.62,0.67,12,0.19,-224.00,543.00,1430,20240409,-74.62,350,20250403,3.71,501,-27.54,20250107,350,3.71,20250403,1430,-74.62,20240409,350,3.71,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,130101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,365,-11,5,-2.93,39313296,107494,47.23,375,375,350,488,264,376,365.73,42.19,0,-4548,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,219,-1.63,0.67,12,0.18,-224.00,543.00,1430,20240409,-74.48,350,20250403,4.29,501,-27.15,20250107,350,4.29,20250403,1430,-74.48,20240409,350,4.29,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,120101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,367,-9,5,-2.39,24811352,67573,29.69,375,375,350,488,264,376,367.18,42.19,0,-3356,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,221,-1.64,0.68,12,0.11,-224.00,543.00,1430,20240409,-74.34,350,20250403,4.86,501,-26.75,20250107,350,4.86,20250403,1430,-74.34,20240409,350,4.86,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,110101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,369,-7,5,-1.86,20358893,55392,24.34,375,375,350,488,264,376,367.54,42.19,0,-4012,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,222,-1.65,0.68,12,0.09,-224.00,543.00,1430,20240409,-74.20,350,20250403,5.43,501,-26.35,20250107,350,5.43,20250403,1430,-74.20,20240409,350,5.43,20250403,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,100101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,372,-4,5,-1.06,5900113,15839,6.96,375,375,369,488,264,376,372.51,42.19,0,-5107,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,224,-1.66,0.69,12,0.03,-224.00,543.00,1430,20240409,-73.99,367,20250402,1.36,501,-25.75,20250107,367,1.36,20250402,1430,-73.99,20240409,367,1.36,20250402,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N +20250403,090101,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,374,-2,5,-0.53,492444,1314,0.58,375,375,374,488,264,376,374.77,42.19,0,-457,386,381,374,369,362,377,365,301,112,500,240,1,1,60132868,225,-1.67,0.69,12,0.00,-224.00,543.00,1430,20240409,-73.85,367,20250402,1.91,501,-25.35,20250107,367,1.91,20250402,1430,-73.85,20240409,367,1.91,20250402,0.04,Y,000040,500,300 억,,25367357,N,N,0,N,00,N 20250402,160101,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,376,-1,5,-0.27,84485837,227267,407.19,377,379,367,490,264,377,371.65,42.20,0,-7132,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,226,-1.68,0.69,12,0.38,-224.00,543.00,1430,20240409,-73.71,367,20250402,2.45,501,-24.95,20250107,367,2.45,20250402,1430,-73.71,20240409,367,2.45,20250402,0.04,Y,000040,500,300 억,,25375110,N,N,0,N,00,N 20250402,150100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,377,0,3,0.00,79271409,213388,382.33,377,379,367,490,264,377,371.49,42.20,0,-7298,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,227,-1.68,0.69,12,0.35,-224.00,543.00,1430,20240409,-73.64,367,20250402,2.72,501,-24.75,20250107,367,2.72,20250402,1430,-73.64,20240409,367,2.72,20250402,0.04,Y,000040,500,300 억,,25375110,N,N,0,N,00,N 20250402,140100,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,370,-7,5,-1.86,59733307,161389,289.16,377,379,367,490,264,377,370.12,42.20,0,-290,386,381,376,371,366,384,374,301,113,500,240,1,1,60132868,222,-1.65,0.68,12,0.27,-224.00,543.00,1430,20240409,-74.13,367,20250402,0.82,501,-26.15,20250107,367,0.82,20250402,1430,-74.13,20240409,367,0.82,20250402,0.04,Y,000040,500,300 억,,25375110,N,N,0,N,00,N diff --git a/000050/price/prices-20250401.csv b/000050/price/prices-20250401.csv index ef6d3dd5600a..6241f3caa55c 100644 --- a/000050/price/prices-20250401.csv +++ b/000050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6300,-260,5,-3.96,29718420,4658,141.32,6560,6570,6250,8520,4600,6560,6380.08,0.82,0,-1300,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1727,7.32,0.22,12,0.02,861.00,28806.00,8600,20240325,-26.74,5680,20241112,10.92,6810,-7.49,20250210,6060,3.96,20250207,8460,-25.53,20240403,5680,10.92,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6310,-250,5,-3.81,28110240,4403,133.59,6560,6570,6250,8520,4600,6560,6384.34,0.82,0,-1269,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1730,7.33,0.22,12,0.02,861.00,28806.00,8600,20240325,-26.63,5680,20241112,11.09,6810,-7.34,20250210,6060,4.13,20250207,8460,-25.41,20240403,5680,11.09,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6340,-220,5,-3.35,19252910,3000,91.02,6560,6570,6310,8520,4600,6560,6417.64,0.82,0,-839,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1738,7.36,0.22,12,0.01,861.00,28806.00,8600,20240325,-26.28,5680,20241112,11.62,6810,-6.90,20250210,6060,4.62,20250207,8460,-25.06,20240403,5680,11.62,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,130101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6380,-180,5,-2.74,16735180,2603,78.97,6560,6570,6310,8520,4600,6560,6429.19,0.82,0,-643,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1749,7.41,0.22,12,0.01,861.00,28806.00,8600,20240325,-25.81,5680,20241112,12.32,6810,-6.31,20250210,6060,5.28,20250207,8460,-24.59,20240403,5680,12.32,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,120101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6430,-130,5,-1.98,8781050,1355,41.11,6560,6570,6430,8520,4600,6560,6480.48,0.82,0,-291,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1763,7.47,0.22,12,0.00,861.00,28806.00,8600,20240325,-25.23,5680,20241112,13.20,6810,-5.58,20250210,6060,6.11,20250207,8460,-24.00,20240403,5680,13.20,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,110101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,-70,5,-1.07,4325690,665,20.18,6560,6570,6470,8520,4600,6560,6504.80,0.82,0,-166,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1779,7.54,0.23,12,0.00,861.00,28806.00,8600,20240325,-24.53,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8460,-23.29,20240403,5680,14.26,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,100101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6490,-70,5,-1.07,885660,136,4.13,6560,6570,6480,8520,4600,6560,6512.21,0.82,0,-24,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1779,7.54,0.23,12,0.00,861.00,28806.00,8600,20240325,-24.53,5680,20241112,14.26,6810,-4.70,20250210,6060,7.10,20250207,8460,-23.29,20240403,5680,14.26,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N +20250403,090101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,0,3,0.00,6560,1,0.03,6560,6560,6560,8520,4600,6560,6560.00,0.82,0,0,6673,6616,6543,6486,6413,6580,6450,137,1960,500,4460,10,1,27415270,1798,7.62,0.23,12,0.00,861.00,28806.00,8600,20240325,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8460,-22.46,20240403,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224816,N,N,3,N,00,N 20250402,160101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,21625230,3295,139.74,6600,6600,6470,8510,4590,6550,6563.05,0.82,0,957,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8500,-22.82,20240402,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224819,N,N,3,N,00,N 20250402,150101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6560,10,2,0.15,20995700,3199,135.67,6600,6600,6470,8510,4590,6550,6563.21,0.82,0,956,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1798,7.62,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.72,5680,20241112,15.49,6810,-3.67,20250210,6060,8.25,20250207,8500,-22.82,20240402,5680,15.49,20241112,0.09,Y,000050,500,137 억,,224819,N,N,0,N,00,N 20250402,140101,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6570,20,2,0.31,18442420,2810,119.17,6600,6600,6470,8510,4590,6550,6563.14,0.82,0,792,6716,6632,6546,6462,6376,6675,6505,137,1960,500,4450,10,1,27415270,1801,7.63,0.23,12,0.01,861.00,28806.00,8600,20240321,-23.60,5680,20241112,15.67,6810,-3.52,20250210,6060,8.42,20250207,8500,-22.71,20240402,5680,15.67,20241112,0.09,Y,000050,500,137 억,,224819,N,N,0,N,00,N diff --git a/000070/price/prices-20250401.csv b/000070/price/prices-20250401.csv index 91c864f8a8ce..32af92eb5cfc 100644 --- a/000070/price/prices-20250401.csv +++ b/000070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,788486400,14033,55.50,56400,56900,55500,74100,39900,57000,56187.97,7.56,0,-2067,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.16,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,1036,N,00,N +20250403,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56100,-900,5,-1.58,754057350,13420,53.08,56400,56900,55500,74100,39900,57000,56189.07,7.56,0,-1849,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4805,17.60,0.24,12,0.16,3188.00,238712.00,87900,20240923,-36.18,55500,20250403,1.08,66000,-15.00,20250107,55500,1.08,20250403,87900,-36.18,20240923,55500,1.08,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56500,-500,5,-0.88,687160250,12234,48.39,56400,56900,55500,74100,39900,57000,56168.08,7.56,0,-1343,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4839,17.72,0.24,12,0.14,3188.00,238712.00,87900,20240923,-35.72,55500,20250403,1.80,66000,-14.39,20250107,55500,1.80,20250403,87900,-35.72,20240923,55500,1.80,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,130102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56300,-700,5,-1.23,663076200,11807,46.70,56400,56900,55500,74100,39900,57000,56159.58,7.56,0,-1406,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4822,17.66,0.24,12,0.14,3188.00,238712.00,87900,20240923,-35.95,55500,20250403,1.44,66000,-14.70,20250107,55500,1.44,20250403,87900,-35.95,20240923,55500,1.44,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,120102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56200,-800,5,-1.40,601928550,10719,42.39,56400,56900,55500,74100,39900,57000,56155.29,7.56,0,-1547,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4813,17.63,0.24,12,0.13,3188.00,238712.00,87900,20240923,-36.06,55500,20250403,1.26,66000,-14.85,20250107,55500,1.26,20250403,87900,-36.06,20240923,55500,1.26,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,110101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,501467450,8942,35.37,56400,56500,55500,74100,39900,57000,56080.01,7.56,0,-1484,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.10,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,100101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56400,-600,5,-1.05,356948750,6374,25.21,56400,56400,55500,74100,39900,57000,56000.75,7.56,0,-1000,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4830,17.69,0.24,12,0.07,3188.00,238712.00,87900,20240923,-35.84,55500,20250403,1.62,66000,-14.55,20250107,55500,1.62,20250403,87900,-35.84,20240923,55500,1.62,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N +20250403,090101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56200,-800,5,-1.40,33430300,593,2.35,56400,56400,56200,74100,39900,57000,56374.87,7.56,0,-59,58733,57866,57133,56266,55533,57500,55900,428,17100,5000,42180,100,1,8564271,4813,17.63,0.24,12,0.01,3188.00,238712.00,87900,20240923,-36.06,56200,20250403,0.00,66000,-14.85,20250107,56200,0.00,20250403,87900,-36.06,20240923,56200,0.00,20250403,0.40,Y,000070,5000,428 억,,647693,N,N,2660,N,00,N 20250402,160101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57000,-1000,5,-1.72,1424839900,24911,186.88,58000,58000,56400,75400,40600,58000,57197.99,7.63,0,-7328,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4882,17.88,0.24,12,0.29,3188.00,238712.00,87900,20240923,-35.15,56400,20250402,1.06,66000,-13.64,20250107,56400,1.06,20250402,87900,-35.15,20240923,56400,1.06,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,2660,N,00,N 20250402,150101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,56700,-1300,5,-2.24,1254400750,21901,164.30,58000,58000,56600,75400,40600,58000,57275.96,7.63,0,-7107,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4856,17.79,0.24,12,0.26,3188.00,238712.00,87900,20240923,-35.49,56600,20250402,0.18,66000,-14.09,20250107,56600,0.18,20250402,87900,-35.49,20240923,56600,0.18,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,142,N,00,N 20250402,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,57000,-1000,5,-1.72,966564950,16838,126.32,58000,58000,57000,75400,40600,58000,57403.79,7.63,0,-6138,59000,58500,58100,57600,57200,58300,57400,428,17400,5000,42920,100,1,8564271,4882,17.88,0.24,12,0.20,3188.00,238712.00,87900,20240923,-35.15,57000,20250402,0.00,66000,-13.64,20250107,57000,0.00,20250402,87900,-35.15,20240923,57000,0.00,20250402,0.40,Y,000070,5000,428 억,,653156,N,N,142,N,00,N diff --git a/000080/price/prices-20250401.csv b/000080/price/prices-20250401.csv index 47573fab6725..fa67ff23483b 100644 --- a/000080/price/prices-20250401.csv +++ b/000080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19360,60,2,0.31,2470041205,129266,147.09,19110,19360,18930,25050,13510,19300,19106.51,8.83,0,-15724,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13578,14.39,1.15,12,0.18,1345.00,16889.00,22300,20240819,-13.18,18680,20250204,3.64,20000,-3.20,20250324,18680,3.64,20250204,22300,-13.18,20240819,18680,3.64,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,16640,N,00,N +20250403,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19160,-140,5,-0.73,2306991515,120809,137.47,19110,19320,18930,25050,13510,19300,19096.19,8.83,0,-17809,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13438,14.25,1.13,12,0.17,1345.00,16889.00,22300,20240819,-14.08,18680,20250204,2.57,20000,-4.20,20250324,18680,2.57,20250204,22300,-14.08,20240819,18680,2.57,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,140102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-70,5,-0.36,2138885680,112047,127.50,19110,19320,18930,25050,13510,19300,19089.18,8.83,0,-20275,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13487,14.30,1.14,12,0.16,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,130102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19230,-70,5,-0.36,1907953255,100053,113.85,19110,19250,18930,25050,13510,19300,19069.42,8.83,0,-25004,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13487,14.30,1.14,12,0.14,1345.00,16889.00,22300,20240819,-13.77,18680,20250204,2.94,20000,-3.85,20250324,18680,2.94,20250204,22300,-13.77,20240819,18680,2.94,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,120102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19200,-100,5,-0.52,1749562465,91805,104.47,19110,19210,18930,25050,13510,19300,19057.37,8.83,0,-27243,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13466,14.28,1.14,12,0.13,1345.00,16889.00,22300,20240819,-13.90,18680,20250204,2.78,20000,-4.00,20250324,18680,2.78,20250204,22300,-13.90,20240819,18680,2.78,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,110101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19130,-170,5,-0.88,1553766015,81579,92.83,19110,19150,18930,25050,13510,19300,19046.15,8.83,0,-26272,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13417,14.22,1.13,12,0.12,1345.00,16889.00,22300,20240819,-14.22,18680,20250204,2.41,20000,-4.35,20250324,18680,2.41,20250204,22300,-14.22,20240819,18680,2.41,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,100102,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19120,-180,5,-0.93,1113105250,58498,66.57,19110,19150,18930,25050,13510,19300,19028.09,8.83,0,-19197,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13410,14.22,1.13,12,0.08,1345.00,16889.00,22300,20240819,-14.26,18680,20250204,2.36,20000,-4.40,20250324,18680,2.36,20250204,22300,-14.26,20240819,18680,2.36,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N +20250403,090101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19040,-260,5,-1.35,88496800,4647,5.29,19110,19110,18930,25050,13510,19300,19043.80,8.83,0,-1420,19640,19470,19350,19180,19060,19410,19120,3632,5750,5000,15050,10,1,70133611,13353,14.16,1.13,12,0.01,1345.00,16889.00,22300,20240819,-14.62,18680,20250204,1.93,20000,-4.80,20250324,18680,1.93,20250204,22300,-14.62,20240819,18680,1.93,20250204,1.01,Y,000080,5000,3631 억,,6193127,N,N,13756,N,00,N 20250402,160101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-130,5,-0.67,1699274120,87881,68.98,19490,19520,19230,25250,13610,19430,19336.09,8.84,0,-11739,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13536,14.35,1.14,12,0.13,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,13756,N,00,N 20250402,150101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19290,-140,5,-0.72,1516179480,78393,61.53,19490,19520,19230,25250,13610,19430,19340.75,8.84,0,-16651,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13529,14.34,1.14,12,0.11,1345.00,16889.00,22300,20240819,-13.50,18680,20250204,3.27,20000,-3.55,20250324,18680,3.27,20250204,22300,-13.50,20240819,18680,3.27,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,41829,N,00,N 20250402,140101,55,40.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,19300,-130,5,-0.67,1389358155,71819,56.37,19490,19520,19230,25250,13610,19430,19345.27,8.84,0,-15311,19743,19586,19413,19256,19083,19665,19335,3632,5820,5000,15150,10,1,70133611,13536,14.35,1.14,12,0.10,1345.00,16889.00,22300,20240819,-13.45,18680,20250204,3.32,20000,-3.50,20250324,18680,3.32,20250204,22300,-13.45,20240819,18680,3.32,20250204,1.01,Y,000080,5000,3631 억,,6200534,N,N,41829,N,00,N diff --git a/000100/price/prices-20250401.csv b/000100/price/prices-20250401.csv index 809201e1c0f0..2babbc4b54c3 100644 --- a/000100/price/prices-20250401.csv +++ b/000100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110300,3600,2,3.37,66025569950,605220,111.16,103000,111500,102900,138700,74700,106700,109092.65,19.18,0,60925,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88471,126.93,3.87,12,0.75,869.00,28505.00,166900,20241015,-33.91,67800,20240419,62.68,140700,-21.61,20250207,102900,7.19,20250403,166900,-33.91,20241015,67800,62.68,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,33624,N,00,N +20250403,150102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109700,3000,2,2.81,62217972150,570581,104.79,103000,111500,102900,138700,74700,106700,109043.23,19.18,0,50963,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,87989,126.24,3.85,12,0.71,869.00,28505.00,166900,20241015,-34.27,67800,20240419,61.80,140700,-22.03,20250207,102900,6.61,20250403,166900,-34.27,20241015,67800,61.80,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,140102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110400,3700,2,3.47,57257469400,525490,96.51,103000,111500,102900,138700,74700,106700,108960.19,19.18,0,50263,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88551,127.04,3.87,12,0.66,869.00,28505.00,166900,20241015,-33.85,67800,20240419,62.83,140700,-21.54,20250207,102900,7.29,20250403,166900,-33.85,20241015,67800,62.83,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,130102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110600,3900,2,3.66,52592865050,483311,88.77,103000,111500,102900,138700,74700,106700,108817.90,19.18,0,42809,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88711,127.27,3.88,12,0.60,869.00,28505.00,166900,20241015,-33.73,67800,20240419,63.13,140700,-21.39,20250207,102900,7.48,20250403,166900,-33.73,20241015,67800,63.13,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,120102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110400,3700,2,3.47,47250314800,434918,79.88,103000,111500,102900,138700,74700,106700,108641.94,19.18,0,38232,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88551,127.04,3.87,12,0.54,869.00,28505.00,166900,20241015,-33.85,67800,20240419,62.83,140700,-21.54,20250207,102900,7.29,20250403,166900,-33.85,20241015,67800,62.83,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,110102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,110500,3800,2,3.56,42588609950,392753,72.13,103000,111500,102900,138700,74700,106700,108436.16,19.18,0,37360,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,88631,127.16,3.88,12,0.49,869.00,28505.00,166900,20241015,-33.79,67800,20240419,62.98,140700,-21.46,20250207,102900,7.39,20250403,166900,-33.79,20241015,67800,62.98,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,100102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,109400,2700,2,2.53,21372213450,200774,36.87,103000,109600,102900,138700,74700,106700,106449.10,19.18,0,17022,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,87749,125.89,3.84,12,0.25,869.00,28505.00,166900,20241015,-34.45,67800,20240419,61.36,140700,-22.25,20250207,102900,6.32,20250403,166900,-34.45,20241015,67800,61.36,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N +20250403,090102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,103300,-3400,5,-3.19,1589883400,15421,2.83,103000,104000,103000,138700,74700,106700,103096.26,19.18,0,623,112433,109566,107933,105066,103433,108750,104250,802,32000,1000,78950,100,1,80209064,82856,118.87,3.62,12,0.02,869.00,28505.00,166900,20241015,-38.11,67800,20240419,52.36,140700,-26.58,20250207,103000,0.29,20250403,166900,-38.11,20241015,67800,52.36,20240419,2.36,Y,000100,1000,802 억,,15382511,N,N,89550,N,00,N 20250402,160102,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106700,-3300,5,-3.00,58685523950,544474,124.70,110100,110800,106300,143000,77000,110000,107784.42,19.27,0,1872,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85583,122.78,3.74,12,0.68,869.00,28505.00,166900,20241015,-36.07,67800,20240419,57.37,140700,-24.16,20250207,106300,0.38,20250402,166900,-36.07,20241015,67800,57.37,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,89550,N,00,N 20250402,150101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,106500,-3500,5,-3.18,53760609700,498301,114.13,110100,110800,106300,143000,77000,110000,107887.82,19.27,0,-14991,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85423,122.55,3.74,12,0.62,869.00,28505.00,166900,20241015,-36.19,67800,20240419,57.08,140700,-24.31,20250207,106300,0.19,20250402,166900,-36.19,20241015,67800,57.08,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,77394,N,00,N 20250402,140101,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,107200,-2800,5,-2.55,43217827250,399619,91.53,110100,110800,106900,143000,77000,110000,108147.58,19.27,0,-44169,113000,111500,110300,108800,107600,110900,108200,802,33000,1000,81400,100,1,80209064,85984,123.36,3.76,12,0.50,869.00,28505.00,166900,20241015,-35.77,67800,20240419,58.11,140700,-23.81,20250207,106900,0.28,20250402,166900,-35.77,20241015,67800,58.11,20240419,2.41,Y,000100,1000,802 억,,15454406,N,N,77394,N,00,N diff --git a/000120/price/prices-20250401.csv b/000120/price/prices-20250401.csv index e2c89e7c32b2..b5e24f4049a1 100644 --- a/000120/price/prices-20250401.csv +++ b/000120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,82900,-2000,5,-2.36,3754441100,45291,144.85,84200,84200,81800,110300,59500,84900,82895.96,14.72,0,-10456,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18911,7.61,0.45,12,0.20,10893.00,185424.00,131000,20240509,-36.72,76800,20241115,7.94,98500,-15.84,20250219,77500,6.97,20250203,131000,-36.72,20240509,76800,7.94,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3295,N,00,N +20250403,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83100,-1800,5,-2.12,3290484500,39697,126.96,84200,84200,81800,110300,59500,84900,82890.00,14.72,0,-12586,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18957,7.63,0.45,12,0.17,10893.00,185424.00,131000,20240509,-36.56,76800,20241115,8.20,98500,-15.63,20250219,77500,7.23,20250203,131000,-36.56,20240509,76800,8.20,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1500,5,-1.77,3031870750,36590,117.02,84200,84200,81800,110300,59500,84900,82860.64,14.72,0,-12431,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,19025,7.66,0.45,12,0.16,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,130102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83400,-1500,5,-1.77,2783794550,33618,107.52,84200,84200,81800,110300,59500,84900,82806.67,14.72,0,-12558,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,19025,7.66,0.45,12,0.15,10893.00,185424.00,131000,20240509,-36.34,76800,20241115,8.59,98500,-15.33,20250219,77500,7.61,20250203,131000,-36.34,20240509,76800,8.59,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,120102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83200,-1700,5,-2.00,2534033300,30617,97.92,84200,84200,81800,110300,59500,84900,82765.56,14.72,0,-12066,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18980,7.64,0.45,12,0.13,10893.00,185424.00,131000,20240509,-36.49,76800,20241115,8.33,98500,-15.53,20250219,77500,7.35,20250203,131000,-36.49,20240509,76800,8.33,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,110102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,2300479250,27806,88.93,84200,84200,81800,110300,59500,84900,82733.20,14.72,0,-11455,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.12,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,100102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,1756391650,21241,67.93,84200,84200,81800,110300,59500,84900,82688.75,14.72,0,-9015,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.09,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N +20250403,090102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,83000,-1900,5,-2.24,186966400,2238,7.16,84200,84200,82800,110300,59500,84900,83541.73,14.72,0,-976,86833,85866,85233,84266,83633,85550,83950,1141,25400,5000,64520,100,1,22812344,18934,7.62,0.45,12,0.01,10893.00,185424.00,131000,20240509,-36.64,76800,20241115,8.07,98500,-15.74,20250219,77500,7.10,20250203,131000,-36.64,20240509,76800,8.07,20241115,0.21,Y,000120,5000,1140 억,,3358232,N,N,3680,N,00,N 20250402,160102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,-900,5,-1.05,2667901450,31267,95.57,85900,86200,84600,111500,60100,85800,85326.43,14.73,0,-3613,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19368,7.79,0.46,12,0.14,10893.00,185424.00,131000,20240509,-35.19,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,3680,N,00,N 20250402,150102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84800,-1000,5,-1.17,2443343750,28619,87.48,85900,86200,84700,111500,60100,85800,85374.88,14.73,0,-2746,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19345,7.78,0.46,12,0.13,10893.00,185424.00,131000,20240509,-35.27,76800,20241115,10.42,98500,-13.91,20250219,77500,9.42,20250203,131000,-35.27,20240509,76800,10.42,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,546,N,00,N 20250402,140102,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,84900,-900,5,-1.05,2096411050,24530,74.98,85900,86200,84900,111500,60100,85800,85463.15,14.73,0,-2036,87400,86600,85800,85000,84200,86200,84600,1141,25700,5000,65200,100,1,22812344,19368,7.79,0.46,12,0.11,10893.00,185424.00,131000,20240509,-35.19,76800,20241115,10.55,98500,-13.81,20250219,77500,9.55,20250203,131000,-35.19,20240509,76800,10.55,20241115,0.22,Y,000120,5000,1140 억,,3360135,N,N,546,N,00,N diff --git a/000140/price/prices-20250401.csv b/000140/price/prices-20250401.csv index fd8eb3161d83..dc2b784b0e2d 100644 --- a/000140/price/prices-20250401.csv +++ b/000140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8390,-70,5,-0.83,247980675,29559,708.00,8460,8460,8370,10990,5930,8460,8389.35,7.27,0,777,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1947,4.47,0.30,12,0.13,1877.00,28155.00,10210,20241028,-17.83,8370,20250403,0.24,9210,-8.90,20250103,8370,0.24,20250403,10210,-17.83,20241028,8370,0.24,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,38,N,00,N +20250403,150102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-40,5,-0.47,241949955,28841,690.80,8460,8460,8370,10990,5930,8460,8389.10,7.27,0,1194,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1954,4.49,0.30,12,0.12,1877.00,28155.00,10210,20241028,-17.53,8370,20250403,0.60,9210,-8.58,20250103,8370,0.60,20250403,10210,-17.53,20241028,8370,0.60,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,140102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8410,-50,5,-0.59,216376065,25800,617.96,8460,8460,8370,10990,5930,8460,8386.67,7.27,0,1316,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1952,4.48,0.30,12,0.11,1877.00,28155.00,10210,20241028,-17.63,8370,20250403,0.48,9210,-8.69,20250103,8370,0.48,20250403,10210,-17.63,20241028,8370,0.48,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,130103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8410,-50,5,-0.59,209505205,24983,598.40,8460,8460,8370,10990,5930,8460,8385.91,7.27,0,1345,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1952,4.48,0.30,12,0.11,1877.00,28155.00,10210,20241028,-17.63,8370,20250403,0.48,9210,-8.69,20250103,8370,0.48,20250403,10210,-17.63,20241028,8370,0.48,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,120103,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8440,-20,5,-0.24,81238670,9670,231.62,8460,8460,8370,10990,5930,8460,8401.10,7.27,0,910,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1959,4.50,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.34,8370,20250403,0.84,9210,-8.36,20250103,8370,0.84,20250403,10210,-17.34,20241028,8370,0.84,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,110102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8420,-40,5,-0.47,76504240,9108,218.16,8460,8460,8370,10990,5930,8460,8399.68,7.27,0,1023,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1954,4.49,0.30,12,0.04,1877.00,28155.00,10210,20241028,-17.53,8370,20250403,0.60,9210,-8.58,20250103,8370,0.60,20250403,10210,-17.53,20241028,8370,0.60,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,100102,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,8400,-60,5,-0.71,61194570,7289,174.59,8460,8460,8370,10990,5930,8460,8395.47,7.27,0,877,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1949,4.48,0.30,12,0.03,1877.00,28155.00,10210,20241028,-17.73,8370,20250403,0.36,9210,-8.79,20250103,8370,0.36,20250403,10210,-17.73,20241028,8370,0.36,20250403,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N +20250403,090102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,0,3,0.00,1201260,142,3.40,8460,8460,8440,10990,5930,8460,8459.58,7.27,0,-53,8553,8506,8483,8436,8413,8495,8425,1160,2530,5000,6260,10,1,23206765,1963,4.51,0.30,12,0.00,1877.00,28155.00,10210,20241028,-17.14,8400,20250331,0.71,9210,-8.14,20250103,8400,0.71,20250331,10210,-17.14,20241028,8400,0.71,20250331,0.21,Y,000140,5000,1160 억,,1687140,N,N,42,N,00,N 20250402,160102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8460,-10,5,-0.12,35500430,4175,63.97,8500,8530,8460,11010,5930,8470,8503.10,7.27,0,-476,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1963,4.51,0.30,12,0.02,1877.00,28155.00,10210,20241028,-17.14,8400,20250331,0.71,9210,-8.14,20250103,8400,0.71,20250331,10210,-17.14,20241028,8400,0.71,20250331,0.21,Y,000140,5000,1160 억,,1687611,N,N,42,N,00,N 20250402,150102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8480,10,2,0.12,28742850,3377,51.75,8500,8530,8470,11010,5930,8470,8511.36,7.27,0,-784,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1968,4.52,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.94,8400,20250331,0.95,9210,-7.93,20250103,8400,0.95,20250331,10210,-16.94,20241028,8400,0.95,20250331,0.21,Y,000140,5000,1160 억,,1687611,N,N,0,N,00,N 20250402,140102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,8500,30,2,0.35,25215170,2961,45.37,8500,8530,8480,11010,5930,8470,8515.76,7.27,0,-559,8596,8532,8476,8412,8356,8565,8445,1160,2540,5000,6260,10,1,23206765,1973,4.53,0.30,12,0.01,1877.00,28155.00,10210,20241028,-16.75,8400,20250331,1.19,9210,-7.71,20250103,8400,1.19,20250331,10210,-16.75,20241028,8400,1.19,20250331,0.21,Y,000140,5000,1160 억,,1687611,N,N,0,N,00,N diff --git a/000150/price/prices-20250401.csv b/000150/price/prices-20250401.csv index 4e8201a64208..229a933b43e0 100644 --- a/000150/price/prices-20250401.csv +++ b/000150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,304000,7000,2,2.36,30171140500,100499,147.40,283000,309500,279000,386000,208000,297000,300213.04,11.41,0,-13040,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50232,-28.78,3.91,12,0.61,-10562.00,77764.00,386000,20250226,-21.24,122000,20240805,149.18,386000,-21.24,20250226,254000,19.69,20250203,386000,-21.24,20250226,122000,149.18,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5347,N,00,N +20250403,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,302000,5000,2,1.68,28673857500,95565,140.16,283000,309500,279000,386000,208000,297000,300045.60,11.41,0,-12187,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,49902,-28.59,3.88,12,0.58,-10562.00,77764.00,386000,20250226,-21.76,122000,20240805,147.54,386000,-21.76,20250226,254000,18.90,20250203,386000,-21.76,20250226,122000,147.54,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,308000,11000,2,3.70,24881307500,83122,121.91,283000,309500,279000,386000,208000,297000,299334.80,11.41,0,-8394,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50893,-29.16,3.96,12,0.50,-10562.00,77764.00,386000,20250226,-20.21,122000,20240805,152.46,386000,-20.21,20250226,254000,21.26,20250203,386000,-20.21,20250226,122000,152.46,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,303500,6500,2,2.19,19485290500,65540,96.13,283000,307000,279000,386000,208000,297000,297303.79,11.41,0,-4270,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50150,-28.74,3.90,12,0.40,-10562.00,77764.00,386000,20250226,-21.37,122000,20240805,148.77,386000,-21.37,20250226,254000,19.49,20250203,386000,-21.37,20250226,122000,148.77,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,304500,7500,2,2.53,15143236000,51267,75.19,283000,306000,279000,386000,208000,297000,295379.80,11.41,0,-3706,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,50315,-28.83,3.92,12,0.31,-10562.00,77764.00,386000,20250226,-21.11,122000,20240805,149.59,386000,-21.11,20250226,254000,19.88,20250203,386000,-21.11,20250226,122000,149.59,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,110102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,302500,5500,2,1.85,10697871000,36642,53.74,283000,303000,279000,386000,208000,297000,291956.53,11.41,0,-4740,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,49985,-28.64,3.89,12,0.22,-10562.00,77764.00,386000,20250226,-21.63,122000,20240805,147.95,386000,-21.63,20250226,254000,19.09,20250203,386000,-21.63,20250226,122000,147.95,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,100103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,290500,-6500,5,-2.19,4874763500,16956,24.87,283000,292000,279000,386000,208000,297000,287494.90,11.41,0,-1401,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,48002,-27.50,3.74,12,0.10,-10562.00,77764.00,386000,20250226,-24.74,122000,20240805,138.11,386000,-24.74,20250226,254000,14.37,20250203,386000,-24.74,20250226,122000,138.11,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N +20250403,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,281000,-16000,5,-5.39,669931000,2384,3.50,283000,283000,279000,386000,208000,297000,281011.33,11.41,0,-494,308333,302666,298833,293166,289333,300750,291250,993,89000,5000,207900,500,1,16523835,46432,-26.60,3.61,12,0.01,-10562.00,77764.00,386000,20250226,-27.20,122000,20240805,130.33,386000,-27.20,20250226,254000,10.63,20250203,386000,-27.20,20250226,122000,130.33,20240805,0.97,Y,000150,5000,992 억,,1884755,N,N,5087,N,00,N 20250402,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,297000,500,2,0.17,20383928000,68181,69.45,298000,304500,295000,385000,208000,296500,298968.85,11.53,0,-20364,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49076,-28.12,3.82,12,0.41,-10562.00,77764.00,386000,20250226,-23.06,122000,20240805,143.44,386000,-23.06,20250226,254000,16.93,20250203,386000,-23.06,20250226,122000,143.44,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,5087,N,00,N 20250402,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,298000,1500,2,0.51,19213718500,64251,65.45,298000,304500,295000,385000,208000,296500,299041.55,11.53,0,-19591,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49241,-28.21,3.83,12,0.39,-10562.00,77764.00,386000,20250226,-22.80,122000,20240805,144.26,386000,-22.80,20250226,254000,17.32,20250203,386000,-22.80,20250226,122000,144.26,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,12396,N,00,N 20250402,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,299000,2500,2,0.84,16211364500,54205,55.22,298000,304500,295000,385000,208000,296500,299075.08,11.53,0,-14772,306166,301332,297166,292332,288166,303750,294750,993,88500,5000,207550,500,1,16523835,49406,-28.31,3.84,12,0.33,-10562.00,77764.00,386000,20250226,-22.54,122000,20240805,145.08,386000,-22.54,20250226,254000,17.72,20250203,386000,-22.54,20250226,122000,145.08,20240805,1.01,Y,000150,5000,992 억,,1905216,N,N,12396,N,00,N diff --git a/000180/price/prices-20250401.csv b/000180/price/prices-20250401.csv index 10ecbcdb97f2..e7d6dfb030a9 100644 --- a/000180/price/prices-20250401.csv +++ b/000180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1220,-18,5,-1.45,36613388,29937,136.74,1238,1238,1212,1609,867,1238,1223.01,1.75,0,-825,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,851,-23.92,0.15,12,0.04,-51.00,8292.00,2065,20240327,-40.92,1121,20241210,8.83,1538,-20.68,20250113,1212,0.66,20250403,2060,-40.78,20240403,1121,8.83,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1212,-26,5,-2.10,35317286,28872,131.87,1238,1238,1212,1609,867,1238,1223.24,1.75,0,-858,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,845,-23.76,0.15,12,0.04,-51.00,8292.00,2065,20240327,-41.31,1121,20241210,8.12,1538,-21.20,20250113,1212,0.00,20250403,2060,-41.17,20240403,1121,8.12,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1223,-15,5,-1.21,24086144,19657,89.78,1238,1238,1218,1609,867,1238,1225.32,1.75,0,-452,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,853,-23.98,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.77,1121,20241210,9.10,1538,-20.48,20250113,1218,0.41,20250403,2060,-40.63,20240403,1121,9.10,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1221,-17,5,-1.37,22143936,18064,82.51,1238,1238,1219,1609,867,1238,1225.86,1.75,0,-458,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,852,-23.94,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.87,1121,20241210,8.92,1538,-20.61,20250113,1219,0.16,20250403,2060,-40.73,20240403,1121,8.92,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1224,-14,5,-1.13,16536185,13476,61.55,1238,1238,1221,1609,867,1238,1227.08,1.75,0,-394,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,854,-24.00,0.15,12,0.02,-51.00,8292.00,2065,20240327,-40.73,1121,20241210,9.19,1538,-20.42,20250113,1221,0.25,20250403,2060,-40.58,20240403,1121,9.19,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1235,-3,5,-0.24,8181972,6660,30.42,1238,1238,1222,1609,867,1238,1228.52,1.75,0,-36,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,861,-24.22,0.15,12,0.01,-51.00,8292.00,2065,20240327,-40.19,1121,20241210,10.17,1538,-19.70,20250113,1221,1.15,20250326,2060,-40.05,20240403,1121,10.17,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1226,-12,5,-0.97,4447370,3621,16.54,1238,1238,1224,1609,867,1238,1228.22,1.75,0,-128,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,855,-24.04,0.15,12,0.01,-51.00,8292.00,2065,20240327,-40.63,1121,20241210,9.37,1538,-20.29,20250113,1221,0.41,20250326,2060,-40.49,20240403,1121,9.37,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N +20250403,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1237,-1,5,-0.08,25997,21,0.10,1238,1238,1237,1609,867,1238,1237.95,1.75,0,-4,1281,1259,1241,1219,1201,1250,1210,360,371,500,860,1,1,69751600,863,-24.25,0.15,12,0.00,-51.00,8292.00,2065,20240327,-40.10,1121,20241210,10.35,1538,-19.57,20250113,1221,1.31,20250326,2060,-39.95,20240403,1121,10.35,20241210,0.61,Y,000180,500,360 억,,1221103,N,N,7,N,00,N 20250402,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1238,-14,5,-1.12,27022653,21894,37.34,1252,1263,1223,1627,877,1252,1234.25,1.75,0,-136,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,864,-24.27,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.05,1121,20241210,10.44,1538,-19.51,20250113,1221,1.39,20250326,2060,-39.90,20240403,1121,10.44,20241210,0.62,Y,000180,500,360 억,,1221206,N,N,7,N,00,N 20250402,150102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1234,-18,5,-1.44,24233956,19636,33.49,1252,1263,1223,1627,877,1252,1234.16,1.75,0,40,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,861,-24.20,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.24,1121,20241210,10.08,1538,-19.77,20250113,1221,1.06,20250326,2060,-40.10,20240403,1121,10.08,20241210,0.62,Y,000180,500,360 억,,1221206,N,N,0,N,00,N 20250402,140102,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1235,-17,5,-1.36,22886067,18544,31.63,1252,1263,1223,1627,877,1252,1234.15,1.75,0,-51,1269,1260,1245,1236,1221,1253,1229,360,375,500,870,1,1,69751600,861,-24.22,0.15,12,0.03,-51.00,8292.00,2065,20240327,-40.19,1121,20241210,10.17,1538,-19.70,20250113,1221,1.15,20250326,2060,-40.05,20240403,1121,10.17,20241210,0.62,Y,000180,500,360 억,,1221206,N,N,0,N,00,N diff --git a/000210/price/prices-20250401.csv b/000210/price/prices-20250401.csv index 4628a46ff459..7eae157aafb5 100644 --- a/000210/price/prices-20250401.csv +++ b/000210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,3001700050,95181,294.24,31600,32200,31300,42350,22850,32600,31536.76,14.48,0,4417,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.45,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,3807,N,00,N +20250403,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,2700143650,85591,264.59,31600,32200,31300,42350,22850,32600,31547.05,14.48,0,4274,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.41,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31550,-1050,5,-3.22,2246183250,71181,220.05,31600,32200,31300,42350,22850,32600,31555.94,14.48,0,944,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6612,7.99,0.17,12,0.34,3947.00,181444.00,62000,20240604,-49.11,30300,20250203,4.13,37100,-14.96,20250312,30300,4.13,20250203,62000,-49.11,20240604,30300,4.13,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,130104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31500,-1100,5,-3.37,1697583925,53751,166.16,31600,32200,31300,42350,22850,32600,31582.37,14.48,0,-4943,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6601,7.98,0.17,12,0.26,3947.00,181444.00,62000,20240604,-49.19,30300,20250203,3.96,37100,-15.09,20250312,30300,3.96,20250203,62000,-49.19,20240604,30300,3.96,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,-1200,5,-3.68,1270265300,40186,124.23,31600,32200,31300,42350,22850,32600,31609.65,14.48,0,-10087,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6580,7.96,0.17,12,0.19,3947.00,181444.00,62000,20240604,-49.35,30300,20250203,3.63,37100,-15.36,20250312,30300,3.63,20250203,62000,-49.35,20240604,30300,3.63,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,110103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31600,-1000,5,-3.07,932257350,29454,91.05,31600,32200,31300,42350,22850,32600,31651.30,14.48,0,-8197,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6622,8.01,0.17,12,0.14,3947.00,181444.00,62000,20240604,-49.03,30300,20250203,4.29,37100,-14.82,20250312,30300,4.29,20250203,62000,-49.03,20240604,30300,4.29,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31900,-700,5,-2.15,482238900,15208,47.01,31600,32200,31300,42350,22850,32600,31709.55,14.48,0,-4620,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6685,8.08,0.18,12,0.07,3947.00,181444.00,62000,20240604,-48.55,30300,20250203,5.28,37100,-14.02,20250312,30300,5.28,20250203,62000,-48.55,20240604,30300,5.28,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N +20250403,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,31400,-1200,5,-3.68,48099100,1525,4.71,31600,31750,31350,42350,22850,32600,31540.39,14.48,0,-787,33100,32850,32500,32250,31900,32975,32375,1283,9750,5000,22820,50,1,20955884,6580,7.96,0.17,12,0.01,3947.00,181444.00,62000,20240604,-49.35,30300,20250203,3.63,37100,-15.36,20250312,30300,3.63,20250203,62000,-49.35,20240604,30300,3.63,20250203,0.67,Y,000210,5000,1282 억,,3034877,N,N,416,N,00,N 20250402,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32600,-150,5,-0.46,1048857900,32348,85.64,32550,32750,32150,42550,22950,32750,32424.20,14.51,0,-8497,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6832,8.26,0.18,12,0.15,3947.00,181444.00,62000,20240604,-47.42,30300,20250203,7.59,37100,-12.13,20250312,30300,7.59,20250203,62000,-47.42,20240604,30300,7.59,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,416,N,00,N 20250402,150102,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32450,-300,5,-0.92,955249050,29474,78.03,32550,32750,32150,42550,22950,32750,32409.89,14.51,0,-6877,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6800,8.22,0.18,12,0.14,3947.00,181444.00,62000,20240604,-47.66,30300,20250203,7.10,37100,-12.53,20250312,30300,7.10,20250203,62000,-47.66,20240604,30300,7.10,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,2522,N,00,N 20250402,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,32400,-350,5,-1.07,768013950,23713,62.78,32550,32750,32150,42550,22950,32750,32387.89,14.51,0,-5286,33583,33166,32583,32166,31583,32875,31875,1283,9800,5000,22920,50,1,20955884,6790,8.21,0.18,12,0.11,3947.00,181444.00,62000,20240604,-47.74,30300,20250203,6.93,37100,-12.67,20250312,30300,6.93,20250203,62000,-47.74,20240604,30300,6.93,20250203,0.65,Y,000210,5000,1282 억,,3040807,N,N,2522,N,00,N diff --git a/000220/price/prices-20250401.csv b/000220/price/prices-20250401.csv index 28c46cb045d3..e1959c1b4e46 100644 --- a/000220/price/prices-20250401.csv +++ b/000220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4300,-50,5,-1.15,106320420,24815,80.60,4330,4330,4265,5650,3045,4350,4284.52,1.27,0,492,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,732,9.68,0.64,12,0.15,444.00,6676.00,5810,20240326,-25.99,3900,20241114,10.26,5100,-15.69,20250110,4195,2.50,20250331,5590,-23.08,20240516,3900,10.26,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-75,5,-1.72,89234110,20828,67.65,4330,4330,4265,5650,3045,4350,4284.33,1.27,0,1402,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,728,9.63,0.64,12,0.12,444.00,6676.00,5810,20240326,-26.42,3900,20241114,9.62,5100,-16.18,20250110,4195,1.91,20250331,5590,-23.52,20240516,3900,9.62,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-60,5,-1.38,80558260,18801,61.06,4330,4330,4265,5650,3045,4350,4284.79,1.27,0,1412,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,731,9.66,0.64,12,0.11,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-60,5,-1.38,78173820,18245,59.26,4330,4330,4265,5650,3045,4350,4284.67,1.27,0,1413,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,731,9.66,0.64,12,0.11,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4315,-35,5,-0.80,27094970,6300,20.46,4330,4330,4270,5650,3045,4350,4300.79,1.27,0,1706,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,735,9.72,0.65,12,0.04,444.00,6676.00,5810,20240326,-25.73,3900,20241114,10.64,5100,-15.39,20250110,4195,2.86,20250331,5590,-22.81,20240516,3900,10.64,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4315,-35,5,-0.80,26478415,6157,20.00,4330,4330,4270,5650,3045,4350,4300.54,1.27,0,1668,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,735,9.72,0.65,12,0.04,444.00,6676.00,5810,20240326,-25.73,3900,20241114,10.64,5100,-15.39,20250110,4195,2.86,20250331,5590,-22.81,20240516,3900,10.64,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,100103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4305,-45,5,-1.03,16362785,3804,12.36,4330,4330,4270,5650,3045,4350,4301.47,1.27,0,47,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,733,9.70,0.64,12,0.02,444.00,6676.00,5810,20240326,-25.90,3900,20241114,10.38,5100,-15.59,20250110,4195,2.62,20250331,5590,-22.99,20240516,3900,10.38,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N +20250403,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4275,-75,5,-1.72,8033110,1861,6.04,4330,4330,4275,5650,3045,4350,4316.56,1.27,0,-258,4446,4397,4341,4292,4236,4370,4265,176,1300,1000,3130,5,1,17032351,728,9.63,0.64,12,0.01,444.00,6676.00,5810,20240326,-26.42,3900,20241114,9.62,5100,-16.18,20250110,4195,1.91,20250331,5590,-23.52,20240516,3900,9.62,20241114,2.37,Y,000220,1000,176 억,,216959,N,N,1,N,00,N 20250402,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4350,-15,5,-0.34,133122825,30789,68.00,4380,4390,4285,5670,3060,4365,4323.67,1.28,0,-3286,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,741,9.80,0.65,12,0.18,444.00,6676.00,5810,20240326,-25.13,3900,20241114,11.54,5100,-14.71,20250110,4195,3.69,20250331,5590,-22.18,20240516,3900,11.54,20241114,2.33,Y,000220,1000,176 억,,218257,N,N,1,N,00,N 20250402,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4290,-75,5,-1.72,115349955,26692,58.95,4380,4390,4285,5670,3060,4365,4321.52,1.28,0,-2974,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,731,9.66,0.64,12,0.16,444.00,6676.00,5810,20240326,-26.16,3900,20241114,10.00,5100,-15.88,20250110,4195,2.26,20250331,5590,-23.26,20240516,3900,10.00,20241114,2.33,Y,000220,1000,176 억,,218257,N,N,0,N,00,N 20250402,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4345,-20,5,-0.46,73043465,16849,37.21,4380,4390,4300,5670,3060,4365,4335.18,1.28,0,-2826,4485,4425,4375,4315,4265,4455,4345,176,1305,1000,3140,5,1,17032351,740,9.79,0.65,12,0.10,444.00,6676.00,5810,20240326,-25.22,3900,20241114,11.41,5100,-14.80,20250110,4195,3.58,20250331,5590,-22.27,20240516,3900,11.41,20241114,2.33,Y,000220,1000,176 억,,218257,N,N,0,N,00,N diff --git a/000230/price/prices-20250401.csv b/000230/price/prices-20250401.csv index fdcf4bdf37c0..81aaffb48683 100644 --- a/000230/price/prices-20250401.csv +++ b/000230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6140,-40,5,-0.65,91097440,14831,260.65,6130,6200,6110,8030,4330,6180,6142.37,1.22,0,5841,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,709,1.12,0.53,12,0.13,5462.00,11666.00,12220,20240820,-49.75,5470,20241210,12.25,8500,-27.76,20250102,5750,6.78,20250311,12220,-49.75,20240820,5470,12.25,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,84883290,13818,242.85,6130,6200,6110,8030,4330,6180,6142.95,1.22,0,5286,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.12,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,140104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,20,2,0.32,71232690,11593,203.74,6130,6200,6110,8030,4330,6180,6144.46,1.22,0,5279,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,716,1.14,0.53,12,0.10,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,130104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6200,20,2,0.32,65484120,10659,187.33,6130,6200,6110,8030,4330,6180,6143.55,1.22,0,5242,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,716,1.14,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.26,5470,20241210,13.35,8500,-27.06,20250102,5750,7.83,20250311,12220,-49.26,20240820,5470,13.35,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,120104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,63873140,10398,182.74,6130,6180,6110,8030,4330,6180,6142.83,1.22,0,5197,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.09,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,110103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,0,3,0.00,53973710,8786,154.41,6130,6180,6110,8030,4330,6180,6143.15,1.22,0,5197,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,713,1.13,0.53,12,0.08,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,100104,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6150,-30,5,-0.49,37088380,6040,106.15,6130,6170,6110,8030,4330,6180,6140.46,1.22,0,4616,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,710,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.67,5470,20241210,12.43,8500,-27.65,20250102,5750,6.96,20250311,12220,-49.67,20240820,5470,12.43,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N +20250403,090103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6170,-10,5,-0.16,423010,69,1.21,6130,6170,6130,8030,4330,6180,6130.58,1.22,0,44,6373,6276,6213,6116,6053,6245,6085,115,1850,1000,4320,10,1,11540400,712,1.13,0.53,12,0.00,5462.00,11666.00,12220,20240820,-49.51,5470,20241210,12.80,8500,-27.41,20250102,5750,7.30,20250311,12220,-49.51,20240820,5470,12.80,20241210,0.02,Y,000230,1000,115 억,,140977,N,N,1,N,00,N 20250402,160103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,35282440,5690,32.99,6200,6310,6150,8060,4340,6200,6200.78,1.24,0,-1687,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,713,1.13,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.43,5470,20241210,12.98,8500,-27.29,20250102,5750,7.48,20250311,12220,-49.43,20240820,5470,12.98,20241210,0.02,Y,000230,1000,115 억,,142664,N,N,1,N,00,N 20250402,150103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6210,10,2,0.16,33803940,5451,31.61,6200,6310,6150,8060,4340,6200,6201.42,1.24,0,-1655,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,717,1.14,0.53,12,0.05,5462.00,11666.00,12220,20240820,-49.18,5470,20241210,13.53,8500,-26.94,20250102,5750,8.00,20250311,12220,-49.18,20240820,5470,13.53,20241210,0.02,Y,000230,1000,115 억,,142664,N,N,0,N,00,N 20250402,140103,57,100.00,KOSPI,,제약,N,N,N,N, ,N,6220,20,2,0.32,28761400,4637,26.89,6200,6310,6150,8060,4340,6200,6202.59,1.24,0,-1637,6366,6282,6176,6092,5986,6325,6135,115,1860,1000,4340,10,1,11540400,718,1.14,0.53,12,0.04,5462.00,11666.00,12220,20240820,-49.10,5470,20241210,13.71,8500,-26.82,20250102,5750,8.17,20250311,12220,-49.10,20240820,5470,13.71,20241210,0.02,Y,000230,1000,115 억,,142664,N,N,0,N,00,N diff --git a/000240/price/prices-20250401.csv b/000240/price/prices-20250401.csv index fd6c2408d5e4..679fcfe4a861 100644 --- a/000240/price/prices-20250401.csv +++ b/000240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14480,-490,5,-3.27,2160957740,148908,141.14,14730,14730,14400,19460,10480,14970,14512.03,9.26,0,-51529,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13747,3.92,0.31,12,0.16,3694.00,46939.00,21900,20241217,-33.88,14400,20250403,0.56,17500,-17.26,20250113,14400,0.56,20250403,21900,-33.88,20241217,14400,0.56,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,13852,N,00,N +20250403,150104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14430,-540,5,-3.61,1970319920,135715,128.63,14730,14730,14400,19460,10480,14970,14518.07,9.26,0,-46301,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13699,3.91,0.31,12,0.14,3694.00,46939.00,21900,20241217,-34.11,14400,20250403,0.21,17500,-17.54,20250113,14400,0.21,20250403,21900,-34.11,20241217,14400,0.21,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,140104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14510,-460,5,-3.07,1606106755,110552,104.78,14730,14730,14400,19460,10480,14970,14528.07,9.26,0,-36328,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13775,3.93,0.31,12,0.12,3694.00,46939.00,21900,20241217,-33.74,14400,20250403,0.76,17500,-17.09,20250113,14400,0.76,20250403,21900,-33.74,20241217,14400,0.76,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,130104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14550,-420,5,-2.81,1440169200,99133,93.96,14730,14730,14400,19460,10480,14970,14527.65,9.26,0,-35578,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13813,3.94,0.31,12,0.10,3694.00,46939.00,21900,20241217,-33.56,14400,20250403,1.04,17500,-16.86,20250113,14400,1.04,20250403,21900,-33.56,20241217,14400,1.04,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,120104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14540,-430,5,-2.87,1332292665,91716,86.93,14730,14730,14400,19460,10480,14970,14526.28,9.26,0,-36057,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13804,3.94,0.31,12,0.10,3694.00,46939.00,21900,20241217,-33.61,14400,20250403,0.97,17500,-16.91,20250113,14400,0.97,20250403,21900,-33.61,20241217,14400,0.97,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,110104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14560,-410,5,-2.74,1204077895,82889,78.56,14730,14730,14400,19460,10480,14970,14526.39,9.26,0,-33097,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13823,3.94,0.31,12,0.09,3694.00,46939.00,21900,20241217,-33.52,14400,20250403,1.11,17500,-16.80,20250113,14400,1.11,20250403,21900,-33.52,20241217,14400,1.11,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,100104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14600,-370,5,-2.47,839140985,57773,54.76,14730,14730,14400,19460,10480,14970,14524.80,9.26,0,-18115,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13861,3.95,0.31,12,0.06,3694.00,46939.00,21900,20241217,-33.33,14400,20250403,1.39,17500,-16.57,20250113,14400,1.39,20250403,21900,-33.33,20241217,14400,1.39,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N +20250403,090104,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,14690,-280,5,-1.87,68733150,4688,4.44,14730,14730,14510,19460,10480,14970,14661.51,9.26,0,-1323,15416,15192,15066,14842,14716,15130,14780,475,4490,500,11070,10,1,94935240,13946,3.98,0.31,12,0.00,3694.00,46939.00,21900,20241217,-32.92,14510,20250403,1.24,17500,-16.06,20250113,14510,1.24,20250403,21900,-32.92,20241217,14510,1.24,20250403,0.20,Y,000240,500,474 억,,8787640,N,N,5296,N,00,N 20250402,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14970,-250,5,-1.64,1587774050,105506,117.81,15170,15290,14940,19780,10660,15220,15049.15,9.26,0,13045,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14212,4.05,0.32,12,0.11,3694.00,46939.00,21900,20241217,-31.64,14570,20240807,2.75,17500,-14.46,20250113,14940,0.20,20250402,21900,-31.64,20241217,14570,2.75,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,5296,N,00,N 20250402,150103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,14940,-280,5,-1.84,1447515720,96136,107.35,15170,15290,14940,19780,10660,15220,15056.96,9.26,0,12967,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14183,4.04,0.32,12,0.10,3694.00,46939.00,21900,20241217,-31.78,14570,20240807,2.54,17500,-14.63,20250113,14940,0.00,20250402,21900,-31.78,20241217,14570,2.54,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,12698,N,00,N 20250402,140103,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15050,-170,5,-1.12,1174954250,77986,87.08,15170,15290,15000,19780,10660,15220,15066.22,9.26,0,13706,15460,15340,15180,15060,14900,15400,15120,475,4560,500,11260,10,1,94935240,14288,4.07,0.32,12,0.08,3694.00,46939.00,21900,20241217,-31.28,14570,20240807,3.29,17500,-14.00,20250113,15000,0.33,20250402,21900,-31.28,20241217,14570,3.29,20240807,0.18,Y,000240,500,474 억,,8789405,N,N,12698,N,00,N diff --git a/000250/price/prices-20250401.csv b/000250/price/prices-20250401.csv index 0be4856ea51f..455c081d0565 100644 --- a/000250/price/prices-20250401.csv +++ b/000250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,183400,8300,2,4.74,31064576650,173327,81.52,170200,183500,170200,227500,122600,175100,179221.89,4.09,0,14568,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,43021,-394.41,16.13,12,0.74,-465.00,11368.00,230000,20240710,-20.26,78800,20240322,132.74,212500,-13.69,20250206,146800,24.93,20250102,230000,-20.26,20240710,88200,107.94,20241209,4.47,N,000250,500,117 억,,959987,N,N,150,N,00,N +20250403,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,182600,7500,2,4.28,27929542850,156198,73.46,170200,183200,170200,227500,122600,175100,178808.58,4.09,0,10305,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42833,-392.69,16.06,12,0.67,-465.00,11368.00,230000,20240710,-20.61,78800,20240322,131.73,212500,-14.07,20250206,146800,24.39,20250102,230000,-20.61,20240710,88200,107.03,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179900,4800,2,2.74,21362564950,120031,56.45,170200,181000,170200,227500,122600,175100,177975.40,4.09,0,3364,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42200,-386.88,15.83,12,0.51,-465.00,11368.00,230000,20240710,-21.78,78800,20240322,128.30,212500,-15.34,20250206,146800,22.55,20250102,230000,-21.78,20240710,88200,103.97,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,130105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179600,4500,2,2.57,19319624750,108664,51.11,170200,181000,170200,227500,122600,175100,177792.32,4.09,0,1171,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,42130,-386.24,15.80,12,0.46,-465.00,11368.00,230000,20240710,-21.91,78800,20240322,127.92,212500,-15.48,20250206,146800,22.34,20250102,230000,-21.91,20240710,88200,103.63,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,178300,3200,2,1.83,17973420950,101143,47.57,170200,181000,170200,227500,122600,175100,177703.06,4.09,0,223,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41825,-383.44,15.68,12,0.43,-465.00,11368.00,230000,20240710,-22.48,78800,20240322,126.27,212500,-16.09,20250206,146800,21.46,20250102,230000,-22.48,20240710,88200,102.15,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,110104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,179000,3900,2,2.23,15622783700,88041,41.41,170200,181000,170200,227500,122600,175100,177448.96,4.09,0,-3214,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41989,-384.95,15.75,12,0.38,-465.00,11368.00,230000,20240710,-22.17,78800,20240322,127.16,212500,-15.76,20250206,146800,21.93,20250102,230000,-22.17,20240710,88200,102.95,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,100104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,177300,2200,2,1.26,11933522600,67260,31.63,170200,181000,170200,227500,122600,175100,177423.77,4.09,0,-116,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,41590,-381.29,15.60,12,0.29,-465.00,11368.00,230000,20240710,-22.91,78800,20240322,125.00,212500,-16.56,20250206,146800,20.78,20250102,230000,-22.91,20240710,88200,101.02,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N +20250403,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,172000,-3100,5,-1.77,639430000,3750,1.76,170200,172000,170200,227500,122600,175100,170514.67,4.09,0,448,185166,180132,175466,170432,165766,182650,172950,117,52400,500,122570,100,1,23457472,40347,-369.89,15.13,12,0.02,-465.00,11368.00,230000,20240710,-25.22,78800,20240322,118.27,212500,-19.06,20250206,146800,17.17,20250102,230000,-25.22,20240710,88200,95.01,20241209,4.47,N,000250,500,117 억,,959987,N,N,54922,N,00,N 20250402,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,175100,1000,2,0.57,37346840250,212624,115.52,174900,180500,170800,226000,121900,174100,175647.49,4.31,0,-52041,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,41074,-376.56,15.40,12,0.91,-465.00,11368.00,230000,20240710,-23.87,78800,20240322,122.21,212500,-17.60,20250206,146800,19.28,20250102,230000,-23.87,20240710,88200,98.53,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,54921,N,00,N 20250402,150103,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,174300,200,2,0.11,35174470850,200186,108.76,174900,180500,170800,226000,121900,174100,175708.94,4.31,0,-52795,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,40886,-374.84,15.33,12,0.85,-465.00,11368.00,230000,20240710,-24.22,78800,20240322,121.19,212500,-17.98,20250206,146800,18.73,20250102,230000,-24.22,20240710,88200,97.62,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,435,N,00,N 20250402,140103,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,171900,-2200,5,-1.26,31519603150,179135,97.32,174900,180500,170800,226000,121900,174100,175954.47,4.31,0,-45310,181366,177732,171366,167732,161366,179550,169550,117,51900,500,121870,100,1,23457472,40323,-369.68,15.12,12,0.76,-465.00,11368.00,230000,20240710,-25.26,78800,20240322,118.15,212500,-19.11,20250206,146800,17.10,20250102,230000,-25.26,20240710,88200,94.90,20241209,4.65,Y,000250,500,117 억,,1011950,N,N,435,N,00,N diff --git a/000270/price/prices-20250401.csv b/000270/price/prices-20250401.csv index c4c3ec7fc012..e6638850f3c0 100644 --- a/000270/price/prices-20250401.csv +++ b/000270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90800,-1300,5,-1.41,91214173800,1010795,108.46,89200,91400,88400,119700,64500,92100,90239.93,39.31,0,-172428,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,361087,3.72,0.64,12,0.25,24413.00,141271.00,135000,20240619,-32.74,88400,20250403,2.71,107900,-15.85,20250114,88400,2.71,20250403,135000,-32.74,20240619,88400,2.71,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,96990,N,00,N +20250403,150104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90300,-1800,5,-1.95,79459583850,881046,94.54,89200,91400,88400,119700,64500,92100,90187.75,39.31,0,-166716,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,359098,3.70,0.64,12,0.22,24413.00,141271.00,135000,20240619,-33.11,88400,20250403,2.15,107900,-16.31,20250114,88400,2.15,20250403,135000,-33.11,20240619,88400,2.15,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,140104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,91150,-950,5,-1.03,68649217300,761973,81.76,89200,91400,88400,119700,64500,92100,90093.99,39.31,0,-140974,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,362479,3.73,0.65,12,0.19,24413.00,141271.00,135000,20240619,-32.48,88400,20250403,3.11,107900,-15.52,20250114,88400,3.11,20250403,135000,-32.48,20240619,88400,3.11,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,130105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,91400,-700,5,-0.76,61132045050,679529,72.92,89200,91400,88400,119700,64500,92100,89962.34,39.31,0,-122545,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,363473,3.74,0.65,12,0.17,24413.00,141271.00,135000,20240619,-32.30,88400,20250403,3.39,107900,-15.29,20250114,88400,3.39,20250403,135000,-32.30,20240619,88400,3.39,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,120105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90800,-1300,5,-1.41,54369639400,605291,64.95,89200,91100,88400,119700,64500,92100,89823.92,39.31,0,-117728,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,361087,3.72,0.64,12,0.15,24413.00,141271.00,135000,20240619,-32.74,88400,20250403,2.71,107900,-15.85,20250114,88400,2.71,20250403,135000,-32.74,20240619,88400,2.71,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,110104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90600,-1500,5,-1.63,44458276500,495808,53.20,89200,91100,88400,119700,64500,92100,89668.27,39.31,0,-115317,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,360291,3.71,0.64,12,0.12,24413.00,141271.00,135000,20240619,-32.89,88400,20250403,2.49,107900,-16.03,20250114,88400,2.49,20250403,135000,-32.89,20240619,88400,2.49,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,100105,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,90200,-1900,5,-2.06,32740417350,366362,39.31,89200,90600,88400,119700,64500,92100,89366.21,39.31,0,-99280,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,358701,3.69,0.64,12,0.09,24413.00,141271.00,135000,20240619,-33.19,88400,20250403,2.04,107900,-16.40,20250114,88400,2.04,20250403,135000,-33.19,20240619,88400,2.04,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N +20250403,090104,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,89800,-2300,5,-2.50,4183568900,46783,5.02,89200,90200,89100,119700,64500,92100,89424.24,39.31,0,-10765,94300,93200,92500,91400,90700,92850,91050,21393,27600,5000,69990,100,1,397672632,357110,3.68,0.64,12,0.01,24413.00,141271.00,135000,20240619,-33.48,89100,20250403,0.79,107900,-16.77,20250114,89100,0.79,20250403,135000,-33.48,20240619,89100,0.79,20250403,0.18,Y,000270,5000,21393 억,,156317417,N,N,133057,N,00,N 20250402,160104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92100,-1100,5,-1.18,85829844900,928576,141.45,92400,93600,91800,121100,65300,93200,92431.76,39.37,0,-146694,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,366256,3.77,0.65,12,0.23,24413.00,141271.00,135000,20240619,-31.78,89500,20241115,2.91,107900,-14.64,20250114,91400,0.77,20250212,135000,-31.78,20240619,89500,2.91,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,133057,N,00,N 20250402,150104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92000,-1200,5,-1.29,69897510800,755559,115.09,92400,93600,91800,121100,65300,93200,92510.99,39.37,0,-118366,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,365859,3.77,0.65,12,0.19,24413.00,141271.00,135000,20240619,-31.85,89500,20241115,2.79,107900,-14.74,20250114,91400,0.66,20250212,135000,-31.85,20240619,89500,2.79,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,125388,N,00,N 20250402,140104,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,92800,-400,5,-0.43,59228010100,639915,97.48,92400,93600,91800,121100,65300,93200,92556.06,39.37,0,-80910,94666,93932,92966,92232,91266,94300,92600,21393,27900,5000,70830,100,1,397672632,369040,3.80,0.66,12,0.16,24413.00,141271.00,135000,20240619,-31.26,89500,20241115,3.69,107900,-13.99,20250114,91400,1.53,20250212,135000,-31.26,20240619,89500,3.69,20241115,0.18,Y,000270,5000,21393 억,,156581457,N,N,125388,N,00,N diff --git a/000300/price/prices-20250401.csv b/000300/price/prices-20250401.csv index 7a51d1efa813..5c935bebf40d 100644 --- a/000300/price/prices-20250401.csv +++ b/000300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,140105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,130105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,120105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,110104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,100105,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N +20250403,090104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,0.29,3.68,12,0.00,6957.00,539.00,1984,20240322,0.00,1984,20240322,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240403,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250402,160104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250402,150104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N 20250402,140104,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.69,0,0,1984,1984,1984,1984,1984,1984,1984,407,3976,500,0,1,1,81451691,1616,-0.02,-0.03,12,0.00,-96099.00,-69420.00,1984,20240321,0.00,1984,20240321,0.00,1984,0.00,20250102,1984,0.00,20250102,1984,0.00,20241025,241,723.24,20240402,0.00,Y,000300,500,407 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20250401.csv b/000320/price/prices-20250401.csv index b36a248f226f..883f3078ebb1 100644 --- a/000320/price/prices-20250401.csv +++ b/000320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13500,-60,5,-0.44,146233700,10808,103.95,13560,13640,13360,17620,9500,13560,13530.14,4.12,0,3037,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1794,3.60,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.70,10890,20240416,23.97,14470,-6.70,20250318,12640,6.80,20250203,14470,-6.70,20250318,10890,23.97,20240416,0.31,Y,000320,500,84 억,,547642,N,N,28,N,00,N +20250403,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13510,-50,5,-0.37,131955580,9749,93.77,13560,13640,13360,17620,9500,13560,13535.29,4.12,0,2908,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1796,3.60,0.38,12,0.07,3749.00,35364.00,14470,20250318,-6.63,10890,20240416,24.06,14470,-6.63,20250318,12640,6.88,20250203,14470,-6.63,20250318,10890,24.06,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13600,40,2,0.29,122977320,9085,87.38,13560,13640,13360,17620,9500,13560,13536.30,4.12,0,2908,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1808,3.63,0.38,12,0.07,3749.00,35364.00,14470,20250318,-6.01,10890,20240416,24.89,14470,-6.01,20250318,12640,7.59,20250203,14470,-6.01,20250318,10890,24.89,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13620,60,2,0.44,77627170,5741,55.22,13560,13640,13360,17620,9500,13560,13521.54,4.12,0,708,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1810,3.63,0.39,12,0.04,3749.00,35364.00,14470,20250318,-5.87,10890,20240416,25.07,14470,-5.87,20250318,12640,7.75,20250203,14470,-5.87,20250318,10890,25.07,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13590,30,2,0.22,45229120,3346,32.18,13560,13640,13360,17620,9500,13560,13517.37,4.12,0,-456,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1806,3.62,0.38,12,0.03,3749.00,35364.00,14470,20250318,-6.08,10890,20240416,24.79,14470,-6.08,20250318,12640,7.52,20250203,14470,-6.08,20250318,10890,24.79,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13550,-10,5,-0.07,33172290,2459,23.65,13560,13560,13360,17620,9500,13560,13490.15,4.12,0,-335,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1801,3.61,0.38,12,0.02,3749.00,35364.00,14470,20250318,-6.36,10890,20240416,24.43,14470,-6.36,20250318,12640,7.20,20250203,14470,-6.36,20250318,10890,24.43,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13460,-100,5,-0.74,25011860,1855,17.84,13560,13560,13360,17620,9500,13560,13483.48,4.12,0,-162,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1789,3.59,0.38,12,0.01,3749.00,35364.00,14470,20250318,-6.98,10890,20240416,23.60,14470,-6.98,20250318,12640,6.49,20250203,14470,-6.98,20250318,10890,23.60,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N +20250403,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13500,-60,5,-0.44,81210,6,0.06,13560,13560,13500,17620,9500,13560,13535.00,4.12,0,-3,13966,13762,13636,13432,13306,13700,13370,84,4060,500,10030,10,1,13291151,1794,3.60,0.38,12,0.00,3749.00,35364.00,14470,20250318,-6.70,10890,20240416,23.97,14470,-6.70,20250318,12640,6.80,20250203,14470,-6.70,20250318,10890,23.97,20240416,0.31,Y,000320,500,84 억,,547642,N,N,0,N,00,N 20250402,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13560,-190,5,-1.38,142328595,10396,245.19,13750,13840,13510,17870,9630,13750,13690.71,4.10,0,3931,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1802,3.62,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.29,10890,20240416,24.52,14470,-6.29,20250318,12640,7.28,20250203,14470,-6.29,20250318,10890,24.52,20240416,0.31,Y,000320,500,84 억,,544892,N,N,0,N,00,N 20250402,150104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13540,-210,5,-1.53,110367515,8037,189.55,13750,13840,13540,17870,9630,13750,13732.43,4.10,0,2814,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1800,3.61,0.38,12,0.06,3749.00,35364.00,14470,20250318,-6.43,10890,20240416,24.33,14470,-6.43,20250318,12640,7.12,20250203,14470,-6.43,20250318,10890,24.33,20240416,0.31,Y,000320,500,84 억,,544892,N,N,0,N,00,N 20250402,140104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13700,-50,5,-0.36,88937565,6463,152.43,13750,13840,13660,17870,9630,13750,13761.03,4.10,0,2803,14076,13912,13766,13602,13456,13995,13685,84,4120,500,10170,10,1,13291151,1821,3.65,0.39,12,0.05,3749.00,35364.00,14470,20250318,-5.32,10890,20240416,25.80,14470,-5.32,20250318,12640,8.39,20250203,14470,-5.32,20250318,10890,25.80,20240416,0.31,Y,000320,500,84 억,,544892,N,N,0,N,00,N diff --git a/000370/price/prices-20250401.csv b/000370/price/prices-20250401.csv index f064c63a354b..a2b828695eed 100644 --- a/000370/price/prices-20250401.csv +++ b/000370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4005,-100,5,-2.44,761471984,190084,158.42,4040,4060,3975,5330,2875,4105,4005.98,14.13,0,-27885,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4675,1.81,0.22,12,0.16,2217.00,18528.00,6230,20240820,-35.71,3825,20250228,4.71,4365,-8.25,20250313,3825,4.71,20250228,6230,-35.71,20240820,3825,4.71,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,2296,N,00,N +20250403,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4010,-95,5,-2.31,693807984,173201,144.35,4040,4060,3975,5330,2875,4105,4005.80,14.13,0,-23400,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4681,1.81,0.22,12,0.15,2217.00,18528.00,6230,20240820,-35.63,3825,20250228,4.84,4365,-8.13,20250313,3825,4.84,20250228,6230,-35.63,20240820,3825,4.84,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,608141004,151877,126.58,4040,4060,3975,5330,2875,4105,4004.17,14.13,0,-23570,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.13,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4040,-65,5,-1.58,560235280,139999,116.68,4040,4060,3975,5330,2875,4105,4001.71,14.13,0,-21073,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4716,1.82,0.22,12,0.12,2217.00,18528.00,6230,20240820,-35.15,3825,20250228,5.62,4365,-7.45,20250313,3825,5.62,20250228,6230,-35.15,20240820,3825,5.62,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,518822810,129766,108.15,4040,4055,3975,5330,2875,4105,3998.14,14.13,0,-15932,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.11,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4035,-70,5,-1.71,502281680,125662,104.73,4040,4055,3975,5330,2875,4105,3997.08,14.13,0,-15456,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4710,1.82,0.22,12,0.11,2217.00,18528.00,6230,20240820,-35.23,3825,20250228,5.49,4365,-7.56,20250313,3825,5.49,20250228,6230,-35.23,20240820,3825,5.49,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,100105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,3990,-115,5,-2.80,330141620,82689,68.91,4040,4055,3975,5330,2875,4105,3992.57,14.13,0,-24463,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4658,1.80,0.22,12,0.07,2217.00,18528.00,6230,20240820,-35.96,3825,20250228,4.31,4365,-8.59,20250313,3825,4.31,20250228,6230,-35.96,20240820,3825,4.31,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N +20250403,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4055,-50,5,-1.22,6299435,1559,1.30,4040,4055,4030,5330,2875,4105,4040.69,14.13,0,-404,4238,4171,4103,4036,3968,4137,4002,5837,1225,5000,3030,5,1,116738915,4734,1.83,0.22,12,0.00,2217.00,18528.00,6230,20240820,-34.91,3825,20250228,6.01,4365,-7.10,20250313,3825,6.01,20250228,6230,-34.91,20240820,3825,6.01,20250228,0.63,Y,000370,5000,5836 억,,16500193,N,N,12683,N,00,N 20250402,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4105,-45,5,-1.08,492125714,119988,80.87,4170,4170,4035,5390,2905,4150,4101.46,14.18,0,-52923,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4792,1.85,0.22,12,0.10,2217.00,18528.00,6230,20240820,-34.11,3825,20250228,7.32,4365,-5.96,20250313,3825,7.32,20250228,6230,-34.11,20240820,3825,7.32,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,12683,N,00,N 20250402,150104,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4110,-40,5,-0.96,474131904,115607,77.92,4170,4170,4035,5390,2905,4150,4101.24,14.18,0,-53461,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4798,1.85,0.22,12,0.10,2217.00,18528.00,6230,20240820,-34.03,3825,20250228,7.45,4365,-5.84,20250313,3825,7.45,20250228,6230,-34.03,20240820,3825,7.45,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,3676,N,00,N 20250402,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4115,-35,5,-0.84,379985324,92751,62.52,4170,4170,4035,5390,2905,4150,4096.83,14.18,0,-49408,4270,4210,4090,4030,3910,4240,4060,5837,1240,5000,3070,5,1,116738915,4804,1.86,0.22,12,0.08,2217.00,18528.00,6230,20240820,-33.95,3825,20250228,7.58,4365,-5.73,20250313,3825,7.58,20250228,6230,-33.95,20240820,3825,7.58,20250228,0.63,Y,000370,5000,5836 억,,16548209,N,N,3676,N,00,N diff --git a/000390/price/prices-20250401.csv b/000390/price/prices-20250401.csv index cb0013e77110..a745d5a58446 100644 --- a/000390/price/prices-20250401.csv +++ b/000390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5770,-100,5,-1.70,223161795,38684,125.32,5850,5850,5690,7630,4110,5870,5768.84,7.36,0,-9569,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1570,10.14,0.45,12,0.14,569.00,12734.00,11460,20240522,-49.65,5690,20250403,1.41,7370,-21.71,20250317,5690,1.41,20250403,11460,-49.65,20240522,5690,1.41,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,236,N,00,N +20250403,150105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5780,-90,5,-1.53,198820745,34473,111.68,5850,5850,5690,7630,4110,5870,5767.43,7.36,0,-7076,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1572,10.16,0.45,12,0.13,569.00,12734.00,11460,20240522,-49.56,5690,20250403,1.58,7370,-21.57,20250317,5690,1.58,20250403,11460,-49.56,20240522,5690,1.58,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,140105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5800,-70,5,-1.19,167530305,29066,94.16,5850,5850,5690,7630,4110,5870,5763.79,7.36,0,-6270,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1578,10.19,0.46,12,0.11,569.00,12734.00,11460,20240522,-49.39,5690,20250403,1.93,7370,-21.30,20250317,5690,1.93,20250403,11460,-49.39,20240522,5690,1.93,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,130106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5800,-70,5,-1.19,138305290,24011,77.79,5850,5850,5690,7630,4110,5870,5760.08,7.36,0,-3955,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1578,10.19,0.46,12,0.09,569.00,12734.00,11460,20240522,-49.39,5690,20250403,1.93,7370,-21.30,20250317,5690,1.93,20250403,11460,-49.39,20240522,5690,1.93,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,120106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5760,-110,5,-1.87,125370110,21773,70.54,5850,5850,5690,7630,4110,5870,5758.05,7.36,0,-1929,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1567,10.12,0.45,12,0.08,569.00,12734.00,11460,20240522,-49.74,5690,20250403,1.23,7370,-21.85,20250317,5690,1.23,20250403,11460,-49.74,20240522,5690,1.23,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,110105,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5750,-120,5,-2.04,105262850,18289,59.25,5850,5850,5690,7630,4110,5870,5755.53,7.36,0,-926,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1564,10.11,0.45,12,0.07,569.00,12734.00,11460,20240522,-49.83,5690,20250403,1.05,7370,-21.98,20250317,5690,1.05,20250403,11460,-49.83,20240522,5690,1.05,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,100106,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5730,-140,5,-2.39,65559270,11401,36.93,5850,5850,5690,7630,4110,5870,5750.31,7.36,0,86,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1559,10.07,0.45,12,0.04,569.00,12734.00,11460,20240522,-50.00,5690,20250403,0.70,7370,-22.25,20250317,5690,0.70,20250403,11460,-50.00,20240522,5690,0.70,20250403,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N +20250403,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5810,-60,5,-1.02,595860,102,0.33,5850,5850,5810,7630,4110,5870,5841.76,7.36,0,-51,6043,5956,5893,5806,5743,5925,5775,136,1760,500,3870,10,1,27203469,1581,10.21,0.46,12,0.00,569.00,12734.00,11460,20240522,-49.30,5690,20250331,2.11,7370,-21.17,20250317,5690,2.11,20250331,11460,-49.30,20240522,5690,2.11,20250331,1.86,Y,000390,500,136 억,,2001158,N,N,3,N,00,N 20250402,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5870,-80,5,-1.34,181061450,30868,65.66,5970,5980,5830,7730,4170,5950,5865.67,7.42,0,-17122,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1597,10.32,0.46,12,0.11,569.00,12734.00,11460,20240522,-48.78,5690,20250331,3.16,7370,-20.35,20250317,5690,3.16,20250331,11460,-48.78,20240522,5690,3.16,20250331,1.90,Y,000390,500,136 억,,2018277,N,N,3,N,00,N 20250402,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5880,-70,5,-1.18,171581490,29254,62.22,5970,5980,5830,7730,4170,5950,5865.23,7.42,0,-16078,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1600,10.33,0.46,12,0.11,569.00,12734.00,11460,20240522,-48.69,5690,20250331,3.34,7370,-20.22,20250317,5690,3.34,20250331,11460,-48.69,20240522,5690,3.34,20250331,1.90,Y,000390,500,136 억,,2018277,N,N,0,N,00,N 20250402,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5850,-100,5,-1.68,155722370,26548,56.47,5970,5980,5830,7730,4170,5950,5865.69,7.42,0,-13849,6096,6022,5896,5822,5696,6060,5860,136,1780,500,3920,10,1,27203469,1591,10.28,0.46,12,0.10,569.00,12734.00,11460,20240522,-48.95,5690,20250331,2.81,7370,-20.62,20250317,5690,2.81,20250331,11460,-48.95,20240522,5690,2.81,20250331,1.90,Y,000390,500,136 억,,2018277,N,N,0,N,00,N diff --git a/000400/price/prices-20250401.csv b/000400/price/prices-20250401.csv index d1ef07dd8eba..b0463e66c94f 100644 --- a/000400/price/prices-20250401.csv +++ b/000400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1742,-28,5,-1.58,238828511,136565,97.41,1753,1761,1742,2300,1239,1770,1748.83,1.24,0,-47529,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5406,22.33,0.68,12,0.04,78.00,2563.00,4090,20240626,-57.41,1734,20250207,0.46,2140,-18.60,20250108,1734,0.46,20250207,4090,-57.41,20240626,1734,0.46,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,4190,N,00,N +20250403,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1744,-26,5,-1.47,224697289,128456,91.63,1753,1761,1743,2300,1239,1770,1749.22,1.24,0,-42984,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5412,22.36,0.68,12,0.04,78.00,2563.00,4090,20240626,-57.36,1734,20250207,0.58,2140,-18.50,20250108,1734,0.58,20250207,4090,-57.36,20240626,1734,0.58,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1748,-22,5,-1.24,188721795,107848,76.93,1753,1761,1745,2300,1239,1770,1749.89,1.24,0,-36145,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5425,22.41,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.26,1734,20250207,0.81,2140,-18.32,20250108,1734,0.81,20250207,4090,-57.26,20240626,1734,0.81,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,130106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1749,-21,5,-1.19,176107042,100633,71.78,1753,1761,1745,2300,1239,1770,1749.99,1.24,0,-35048,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5428,22.42,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.24,1734,20250207,0.87,2140,-18.27,20250108,1734,0.87,20250207,4090,-57.24,20240626,1734,0.87,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1752,-18,5,-1.02,157464503,89980,64.18,1753,1761,1745,2300,1239,1770,1749.99,1.24,0,-34116,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5437,22.46,0.68,12,0.03,78.00,2563.00,4090,20240626,-57.16,1734,20250207,1.04,2140,-18.13,20250108,1734,1.04,20250207,4090,-57.16,20240626,1734,1.04,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,110105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1749,-21,5,-1.19,128878305,73616,52.51,1753,1761,1746,2300,1239,1770,1750.68,1.24,0,-27596,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5428,22.42,0.68,12,0.02,78.00,2563.00,4090,20240626,-57.24,1734,20250207,0.87,2140,-18.27,20250108,1734,0.87,20250207,4090,-57.24,20240626,1734,0.87,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1754,-16,5,-0.90,36225480,20640,14.72,1753,1761,1748,2300,1239,1770,1755.11,1.24,0,-8212,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5443,22.49,0.68,12,0.01,78.00,2563.00,4090,20240626,-57.11,1734,20250207,1.15,2140,-18.04,20250108,1734,1.15,20250207,4090,-57.11,20240626,1734,1.15,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N +20250403,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1759,-11,5,-0.62,4208903,2402,1.71,1753,1760,1750,2300,1239,1770,1752.25,1.24,0,-303,1795,1782,1771,1758,1747,1777,1753,3103,530,1000,1200,1,1,310336320,5459,22.55,0.69,12,0.00,78.00,2563.00,4090,20240626,-56.99,1734,20250207,1.44,2140,-17.80,20250108,1734,1.44,20250207,4090,-56.99,20240626,1734,1.44,20250207,0.51,Y,000400,1000,3103 억,,3834247,N,N,228,N,00,N 20250402,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1770,-8,5,-0.45,247504121,140183,156.32,1778,1784,1760,2310,1245,1778,1765.58,1.25,0,-23204,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5493,22.69,0.69,12,0.05,78.00,2563.00,4090,20240626,-56.72,1734,20250207,2.08,2140,-17.29,20250108,1734,2.08,20250207,4090,-56.72,20240626,1734,2.08,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,228,N,00,N 20250402,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1766,-12,5,-0.67,185149530,104809,116.88,1778,1784,1760,2310,1245,1778,1766.54,1.25,0,-7451,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5481,22.64,0.69,12,0.03,78.00,2563.00,4090,20240626,-56.82,1734,20250207,1.85,2140,-17.48,20250108,1734,1.85,20250207,4090,-56.82,20240626,1734,1.85,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,761,N,00,N 20250402,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1767,-11,5,-0.62,120006325,67850,75.66,1778,1784,1760,2310,1245,1778,1768.70,1.25,0,4651,1810,1794,1775,1759,1740,1802,1767,3103,532,1000,1200,1,1,310336320,5484,22.65,0.69,12,0.02,78.00,2563.00,4090,20240626,-56.80,1734,20250207,1.90,2140,-17.43,20250108,1734,1.90,20250207,4090,-56.80,20240626,1734,1.90,20250207,0.51,Y,000400,1000,3103 억,,3866355,N,N,761,N,00,N diff --git a/000430/price/prices-20250401.csv b/000430/price/prices-20250401.csv index 109a3afd16e7..1af776e5bbd3 100644 --- a/000430/price/prices-20250401.csv +++ b/000430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3450,-105,5,-2.95,132913854,38280,93.03,3445,3545,3445,4620,2490,3555,3472.15,1.93,0,-10117,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2139,9.06,0.41,12,0.06,381.00,8359.00,5950,20240429,-42.02,3445,20250403,0.15,4120,-16.26,20250115,3445,0.15,20250403,5950,-42.02,20240429,3445,0.15,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,1950,N,00,N +20250403,150106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3475,-80,5,-2.25,125660044,36179,87.92,3445,3545,3445,4620,2490,3555,3473.29,1.93,0,-9621,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2155,9.12,0.42,12,0.06,381.00,8359.00,5950,20240429,-41.60,3445,20250403,0.87,4120,-15.66,20250115,3445,0.87,20250403,5950,-41.60,20240429,3445,0.87,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,140106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3480,-75,5,-2.11,97222444,27978,67.99,3445,3545,3445,4620,2490,3555,3474.96,1.93,0,-6778,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2158,9.13,0.42,12,0.05,381.00,8359.00,5950,20240429,-41.51,3445,20250403,1.02,4120,-15.53,20250115,3445,1.02,20250403,5950,-41.51,20240429,3445,1.02,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,130106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3485,-70,5,-1.97,89728044,25820,62.75,3445,3545,3445,4620,2490,3555,3475.14,1.93,0,-5948,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2161,9.15,0.42,12,0.04,381.00,8359.00,5950,20240429,-41.43,3445,20250403,1.16,4120,-15.41,20250115,3445,1.16,20250403,5950,-41.43,20240429,3445,1.16,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,120106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3490,-65,5,-1.83,85164299,24510,59.56,3445,3545,3445,4620,2490,3555,3474.68,1.93,0,-5412,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2164,9.16,0.42,12,0.04,381.00,8359.00,5950,20240429,-41.34,3445,20250403,1.31,4120,-15.29,20250115,3445,1.31,20250403,5950,-41.34,20240429,3445,1.31,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,110106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3475,-80,5,-2.25,71175017,20489,49.79,3445,3545,3445,4620,2490,3555,3473.82,1.93,0,-2981,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2155,9.12,0.42,12,0.03,381.00,8359.00,5950,20240429,-41.60,3445,20250403,0.87,4120,-15.66,20250115,3445,0.87,20250403,5950,-41.60,20240429,3445,0.87,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,100106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3460,-95,5,-2.67,45719552,13137,31.92,3445,3545,3445,4620,2490,3555,3480.21,1.93,0,-1679,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2145,9.08,0.41,12,0.02,381.00,8359.00,5950,20240429,-41.85,3445,20250403,0.44,4120,-16.02,20250115,3445,0.44,20250403,5950,-41.85,20240429,3445,0.44,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N +20250403,090106,57,100.00,KOSPI,신저가,운송장비·부품,N,N,N,N, ,N,3545,-10,5,-0.28,3379645,981,2.38,3445,3545,3445,4620,2490,3555,3445.10,1.93,0,97,3641,3597,3556,3512,3471,3577,3492,310,1065,500,2550,5,1,62000000,2198,9.30,0.42,12,0.00,381.00,8359.00,5950,20240429,-40.42,3445,20250403,2.90,4120,-13.96,20250115,3445,2.90,20250403,5950,-40.42,20240429,3445,2.90,20250403,0.72,Y,000430,500,310 억,,1196613,N,N,2920,N,00,N 20250402,160106,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3555,-60,5,-1.66,146520210,41150,77.44,3600,3600,3515,4695,2535,3615,3560.64,2.03,0,-14655,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2204,9.33,0.43,12,0.07,381.00,8359.00,5950,20240429,-40.25,3470,20250331,2.45,4120,-13.71,20250115,3470,2.45,20250331,5950,-40.25,20240429,3470,2.45,20250331,0.72,Y,000430,500,310 억,,1260444,N,N,2920,N,00,N 20250402,150105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3555,-60,5,-1.66,133297705,37423,70.43,3600,3600,3515,4695,2535,3615,3561.92,2.03,0,-13833,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2204,9.33,0.43,12,0.06,381.00,8359.00,5950,20240429,-40.25,3470,20250331,2.45,4120,-13.71,20250115,3470,2.45,20250331,5950,-40.25,20240429,3470,2.45,20250331,0.72,Y,000430,500,310 억,,1260444,N,N,0,N,00,N 20250402,140105,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3575,-40,5,-1.11,131303025,36862,69.37,3600,3600,3515,4695,2535,3615,3562.02,2.03,0,-13424,3688,3651,3578,3541,3468,3670,3560,310,1080,500,2600,5,1,62000000,2217,9.38,0.43,12,0.06,381.00,8359.00,5950,20240429,-39.92,3470,20250331,3.03,4120,-13.23,20250115,3470,3.03,20250331,5950,-39.92,20240429,3470,3.03,20250331,0.72,Y,000430,500,310 억,,1260444,N,N,0,N,00,N diff --git a/000440/price/prices-20250401.csv b/000440/price/prices-20250401.csv index 7e908adfa02f..23e6ed058b0a 100644 --- a/000440/price/prices-20250401.csv +++ b/000440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12800,-400,5,-3.03,386711010,29692,227.91,13080,13480,12600,17160,9240,13200,13024.08,1.19,0,3801,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,797,-84.21,1.25,12,0.48,-152.00,10249.00,31100,20240604,-58.84,12600,20250403,1.59,17880,-28.41,20250114,12600,1.59,20250403,31100,-58.84,20240604,12600,1.59,20250403,2.03,Y,000440,500,31 억,,74080,N,N,1173,N,00,N +20250403,150106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12920,-280,5,-2.12,369061480,28318,217.36,13080,13480,12600,17160,9240,13200,13032.75,1.19,0,4079,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,805,-85.00,1.26,12,0.45,-152.00,10249.00,31100,20240604,-58.46,12600,20250403,2.54,17880,-27.74,20250114,12600,2.54,20250403,31100,-58.46,20240604,12600,2.54,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12900,-300,5,-2.27,349800110,26823,205.89,13080,13480,12600,17160,9240,13200,13041.05,1.19,0,3519,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.87,1.26,12,0.43,-152.00,10249.00,31100,20240604,-58.52,12600,20250403,2.38,17880,-27.85,20250114,12600,2.38,20250403,31100,-58.52,20240604,12600,2.38,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,130107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12860,-340,5,-2.58,153088000,11891,91.27,13080,13120,12600,17160,9240,13200,12874.27,1.19,0,3276,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,801,-84.61,1.25,12,0.19,-152.00,10249.00,31100,20240604,-58.65,12600,20250403,2.06,17880,-28.08,20250114,12600,2.06,20250403,31100,-58.65,20240604,12600,2.06,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,120106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12890,-310,5,-2.35,149059240,11578,88.87,13080,13120,12600,17160,9240,13200,12874.35,1.19,0,3155,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.80,1.26,12,0.19,-152.00,10249.00,31100,20240604,-58.55,12600,20250403,2.30,17880,-27.91,20250114,12600,2.30,20250403,31100,-58.55,20240604,12600,2.30,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,110106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12880,-320,5,-2.42,131987460,10256,78.72,13080,13120,12600,17160,9240,13200,12869.29,1.19,0,2072,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,802,-84.74,1.26,12,0.16,-152.00,10249.00,31100,20240604,-58.59,12600,20250403,2.22,17880,-27.96,20250114,12600,2.22,20250403,31100,-58.59,20240604,12600,2.22,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,100106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,12900,-300,5,-2.27,42638010,3271,25.11,13080,13120,12900,17160,9240,13200,13035.16,1.19,0,-546,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,803,-84.87,1.26,12,0.05,-152.00,10249.00,31100,20240604,-58.52,12900,20250403,0.00,17880,-27.85,20250114,12900,0.00,20250403,31100,-58.52,20240604,12900,0.00,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N +20250403,090106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13080,-120,5,-0.91,6396400,489,3.75,13080,13090,13080,17160,9240,13200,13080.57,1.19,0,-37,13680,13440,13320,13080,12960,13380,13020,31,3960,500,8440,10,1,6227130,815,-86.05,1.28,12,0.01,-152.00,10249.00,31100,20240604,-57.94,13080,20250403,0.00,17880,-26.85,20250114,13080,0.00,20250403,31100,-57.94,20240604,13080,0.00,20250403,2.03,Y,000440,500,31 억,,74080,N,N,697,N,00,N 20250402,160106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,13200,-250,5,-1.86,173156210,13028,40.72,13510,13560,13200,17480,9420,13450,13292.14,1.23,0,-2639,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,822,-86.84,1.29,12,0.21,-152.00,10249.00,31100,20240604,-57.56,13200,20250402,0.00,17880,-26.17,20250114,13200,0.00,20250402,31100,-57.56,20240604,13200,0.00,20250402,2.10,Y,000440,500,31 억,,76719,N,N,697,N,00,N 20250402,150105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13210,-240,5,-1.78,146488520,11008,34.40,13510,13560,13210,17480,9420,13450,13307.46,1.23,0,-2492,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,823,-86.91,1.29,12,0.18,-152.00,10249.00,31100,20240604,-57.52,13200,20250328,0.08,17880,-26.12,20250114,13200,0.08,20250328,31100,-57.52,20240604,13200,0.08,20250328,2.10,Y,000440,500,31 억,,76719,N,N,289,N,00,N 20250402,140105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13240,-210,5,-1.56,134486490,10100,31.57,13510,13560,13210,17480,9420,13450,13315.49,1.23,0,-2146,14983,14216,13833,13066,12683,14025,12875,31,4030,500,8600,10,1,6227130,824,-87.11,1.29,12,0.16,-152.00,10249.00,31100,20240604,-57.43,13200,20250328,0.30,17880,-25.95,20250114,13200,0.30,20250328,31100,-57.43,20240604,13200,0.30,20250328,2.10,Y,000440,500,31 억,,76719,N,N,289,N,00,N diff --git a/000480/price/prices-20250401.csv b/000480/price/prices-20250401.csv index 123ec6147599..967b9db948bf 100644 --- a/000480/price/prices-20250401.csv +++ b/000480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4920,-70,5,-1.40,46937350,9530,45.63,4990,4990,4910,6480,3495,4990,4925.31,1.11,0,-3309,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2307,-98.40,0.37,12,0.02,-50.00,13180.00,6650,20240712,-26.02,4910,20250403,0.20,5750,-14.43,20250102,4910,0.20,20250403,6650,-26.02,20240712,4910,0.20,20250403,0.09,Y,000480,500,234 억,,520589,N,N,80,N,00,N +20250403,150106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4925,-65,5,-1.30,43276060,8786,42.07,4990,4990,4910,6480,3495,4990,4925.57,1.11,0,-3261,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2309,-98.50,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.94,4910,20250403,0.31,5750,-14.35,20250102,4910,0.31,20250403,6650,-25.94,20240712,4910,0.31,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,140106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,42871820,8704,41.68,4990,4990,4910,6480,3495,4990,4925.53,1.11,0,-3183,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.86,4910,20250403,0.41,5750,-14.26,20250102,4910,0.41,20250403,6650,-25.86,20240712,4910,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,41837110,8494,40.67,4990,4990,4910,6480,3495,4990,4925.49,1.11,0,-3078,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.02,-50.00,13180.00,6650,20240712,-25.86,4910,20250403,0.41,5750,-14.26,20250102,4910,0.41,20250403,6650,-25.86,20240712,4910,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4930,-60,5,-1.20,31192835,6329,30.30,4990,4990,4915,6480,3495,4990,4928.56,1.11,0,-1613,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2312,-98.60,0.37,12,0.01,-50.00,13180.00,6650,20240712,-25.86,4915,20250403,0.31,5750,-14.26,20250102,4915,0.31,20250403,6650,-25.86,20240712,4915,0.31,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,110106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4940,-50,5,-1.00,17379250,3522,16.86,4990,4990,4920,6480,3495,4990,4934.48,1.11,0,-698,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2316,-98.80,0.37,12,0.01,-50.00,13180.00,6650,20240712,-25.71,4920,20250403,0.41,5750,-14.09,20250102,4920,0.41,20250403,6650,-25.71,20240712,4920,0.41,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,100107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,4935,-55,5,-1.10,7579785,1537,7.36,4990,4990,4920,6480,3495,4990,4931.55,1.11,0,-45,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2314,-98.70,0.37,12,0.00,-50.00,13180.00,6650,20240712,-25.79,4920,20250403,0.30,5750,-14.17,20250102,4920,0.30,20250403,6650,-25.79,20240712,4920,0.30,20250403,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N +20250403,090106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4970,-20,5,-0.40,104585,21,0.10,4990,4990,4970,6480,3495,4990,4980.24,1.11,0,-6,5073,5031,4988,4946,4903,5010,4925,234,1490,500,3690,5,1,46890490,2330,-99.40,0.38,12,0.00,-50.00,13180.00,6650,20240712,-25.26,4940,20250331,0.61,5750,-13.57,20250102,4940,0.61,20250331,6650,-25.26,20240712,4940,0.61,20250331,0.09,Y,000480,500,234 억,,520589,N,N,3,N,00,N 20250402,160106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4990,-50,5,-0.99,103809432,20885,188.22,5030,5030,4945,6550,3530,5040,4970.52,1.11,0,-1026,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2340,-99.80,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.96,4940,20250331,1.01,5750,-13.22,20250102,4940,1.01,20250331,6650,-24.96,20240712,4940,1.01,20250331,0.09,Y,000480,500,234 억,,521605,N,N,3,N,00,N 20250402,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4970,-70,5,-1.39,97949462,19706,177.60,5030,5030,4945,6550,3530,5040,4970.54,1.11,0,-835,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2330,-99.40,0.38,12,0.04,-50.00,13180.00,6650,20240712,-25.26,4940,20250331,0.61,5750,-13.57,20250102,4940,0.61,20250331,6650,-25.26,20240712,4940,0.61,20250331,0.09,Y,000480,500,234 억,,521605,N,N,300,N,00,N 20250402,140106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4990,-50,5,-0.99,84289862,16958,152.83,5030,5030,4945,6550,3530,5040,4970.51,1.11,0,-1211,5120,5080,5030,4990,4940,5055,4965,234,1510,500,3720,5,1,46890490,2340,-99.80,0.38,12,0.04,-50.00,13180.00,6650,20240712,-24.96,4940,20250331,1.01,5750,-13.22,20250102,4940,1.01,20250331,6650,-24.96,20240712,4940,1.01,20250331,0.09,Y,000480,500,234 억,,521605,N,N,300,N,00,N diff --git a/000490/price/prices-20250401.csv b/000490/price/prices-20250401.csv index c289bf2fc306..0783fff3051e 100644 --- a/000490/price/prices-20250401.csv +++ b/000490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,-80,5,-0.79,832159030,82540,87.74,9910,10240,9850,13180,7100,10140,10081.19,5.21,0,3721,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2579,-8.57,0.60,12,0.32,-1174.00,16723.00,15880,20250213,-36.65,7850,20241115,28.15,15880,-36.65,20250213,9280,8.41,20250102,15880,-36.65,20250213,7850,28.15,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,14283,N,00,N +20250403,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,755283585,74903,79.62,9910,10240,9850,13180,7100,10140,10082.72,5.21,0,-1453,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2587,-8.59,0.60,12,0.29,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9280,8.73,20250102,15880,-36.46,20250213,7850,28.54,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10180,40,2,0.39,710151290,70438,74.87,9910,10240,9850,13180,7100,10140,10081.10,5.21,0,-2738,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2610,-8.67,0.61,12,0.27,-1174.00,16723.00,15880,20250213,-35.89,7850,20241115,29.68,15880,-35.89,20250213,9280,9.70,20250102,15880,-35.89,20250213,7850,29.68,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10150,10,2,0.10,615272130,61102,64.95,9910,10240,9850,13180,7100,10140,10068.42,5.21,0,-3811,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2603,-8.65,0.61,12,0.24,-1174.00,16723.00,15880,20250213,-36.08,7850,20241115,29.30,15880,-36.08,20250213,9280,9.38,20250102,15880,-36.08,20250213,7850,29.30,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10120,-20,5,-0.20,510448390,50764,53.96,9910,10240,9850,13180,7100,10140,10053.62,5.21,0,1139,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2595,-8.62,0.61,12,0.20,-1174.00,16723.00,15880,20250213,-36.27,7850,20241115,28.92,15880,-36.27,20250213,9280,9.05,20250102,15880,-36.27,20250213,7850,28.92,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,110106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10090,-50,5,-0.49,385175800,38408,40.83,9910,10120,9850,13180,7100,10140,10025.55,5.21,0,-2192,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2587,-8.59,0.60,12,0.15,-1174.00,16723.00,15880,20250213,-36.46,7850,20241115,28.54,15880,-36.46,20250213,9280,8.73,20250102,15880,-36.46,20250213,7850,28.54,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10070,-70,5,-0.69,244353680,24386,25.92,9910,10120,9850,13180,7100,10140,10015.12,5.21,0,-1115,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2582,-8.58,0.60,12,0.10,-1174.00,16723.00,15880,20250213,-36.59,7850,20241115,28.28,15880,-36.59,20250213,9280,8.51,20250102,15880,-36.59,20250213,7850,28.28,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N +20250403,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9900,-240,5,-2.37,39614330,3977,4.23,9910,9910,9850,13180,7100,10140,9900.68,5.21,0,-1692,10566,10352,10216,10002,9866,10285,9935,256,3040,1000,6690,10,1,25640788,2538,-8.43,0.59,12,0.02,-1174.00,16723.00,15880,20250213,-37.66,7850,20241115,26.11,15880,-37.66,20250213,9280,6.68,20250102,15880,-37.66,20250213,7850,26.11,20241115,4.15,Y,000490,1000,256 억,,1335747,N,N,10141,N,00,N 20250402,160106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,-90,5,-0.88,957670470,94075,84.21,10280,10430,10080,13290,7170,10230,10179.88,5.20,0,2541,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2600,-8.64,0.61,12,0.37,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9280,9.27,20250102,15880,-36.15,20250213,7850,29.17,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,10141,N,00,N 20250402,150106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10110,-120,5,-1.17,878351880,86233,77.19,10280,10430,10090,13290,7170,10230,10185.80,5.20,0,1683,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2592,-8.61,0.60,12,0.34,-1174.00,16723.00,15880,20250213,-36.34,7850,20241115,28.79,15880,-36.34,20250213,9280,8.94,20250102,15880,-36.34,20250213,7850,28.79,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,8490,N,00,N 20250402,140106,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,-90,5,-0.88,803655850,78867,70.60,10280,10430,10090,13290,7170,10230,10190.01,5.20,0,2356,10436,10332,10206,10102,9976,10385,10155,256,3060,1000,6750,10,1,25640788,2600,-8.64,0.61,12,0.31,-1174.00,16723.00,15880,20250213,-36.15,7850,20241115,29.17,15880,-36.15,20250213,9280,9.27,20250102,15880,-36.15,20250213,7850,29.17,20241115,4.29,Y,000490,1000,256 억,,1333015,N,N,8490,N,00,N diff --git a/000500/price/prices-20250401.csv b/000500/price/prices-20250401.csv index 7dc5348781ea..a033cfe1291d 100644 --- a/000500/price/prices-20250401.csv +++ b/000500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39500,700,2,1.80,2595149275,66189,56.86,37000,40250,37000,50400,27200,38800,39207.92,2.32,0,5457,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6535,12.18,0.86,12,0.40,3244.00,46022.00,74500,20240513,-46.98,25950,20240403,52.22,69600,-43.25,20250123,37000,6.76,20250403,74500,-46.98,20240513,25950,52.22,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,5474,N,00,N +20250403,150107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39700,900,2,2.32,2437494725,62199,53.43,37000,40250,37000,50400,27200,38800,39188.65,2.32,0,4768,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6568,12.24,0.86,12,0.38,3244.00,46022.00,74500,20240513,-46.71,25950,20240403,52.99,69600,-42.96,20250123,37000,7.30,20250403,74500,-46.71,20240513,25950,52.99,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,140107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39900,1100,2,2.84,2228586675,56946,48.92,37000,40250,37000,50400,27200,38800,39135.09,2.32,0,6412,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6601,12.30,0.87,12,0.34,3244.00,46022.00,74500,20240513,-46.44,25950,20240403,53.76,69600,-42.67,20250123,37000,7.84,20250403,74500,-46.44,20240513,25950,53.76,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,130107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39600,800,2,2.06,2008926225,51450,44.20,37000,40150,37000,50400,27200,38800,39046.19,2.32,0,7002,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6551,12.21,0.86,12,0.31,3244.00,46022.00,74500,20240513,-46.85,25950,20240403,52.60,69600,-43.10,20250123,37000,7.03,20250403,74500,-46.85,20240513,25950,52.60,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,120107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,40050,1250,2,3.22,1725464625,44317,38.07,37000,40150,37000,50400,27200,38800,38934.60,2.32,0,6909,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6626,12.35,0.87,12,0.27,3244.00,46022.00,74500,20240513,-46.24,25950,20240403,54.34,69600,-42.46,20250123,37000,8.24,20250403,74500,-46.24,20240513,25950,54.34,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,110107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39450,650,2,1.68,1384233200,35747,30.71,37000,39600,37000,50400,27200,38800,38723.06,2.32,0,4782,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6526,12.16,0.86,12,0.22,3244.00,46022.00,74500,20240513,-47.05,25950,20240403,52.02,69600,-43.32,20250123,37000,6.62,20250403,74500,-47.05,20240513,25950,52.02,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,100107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39100,300,2,0.77,1052037000,27224,23.39,37000,39600,37000,50400,27200,38800,38643.73,2.32,0,2307,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6468,12.05,0.85,12,0.16,3244.00,46022.00,74500,20240513,-47.52,25950,20240403,50.67,69600,-43.82,20250123,37000,5.68,20250403,74500,-47.52,20240513,25950,50.67,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N +20250403,090107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37300,-1500,5,-3.87,135361050,3650,3.14,37000,37600,37000,50400,27200,38800,37085.22,2.32,0,-127,42766,40782,39716,37732,36666,40250,37200,827,11600,5000,27160,50,1,16543115,6171,11.50,0.81,12,0.02,3244.00,46022.00,74500,20240513,-49.93,25950,20240403,43.74,69600,-46.41,20250123,37000,0.81,20250403,74500,-49.93,20240513,25950,43.74,20240403,0.73,Y,000500,5000,827 억,,384406,N,N,8385,N,00,N 20250402,160107,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38800,-2500,5,-6.05,4580545775,116402,222.20,41450,41700,38650,53600,28950,41300,39351.19,2.17,0,10895,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6419,11.96,0.84,12,0.70,3244.00,46022.00,74500,20240513,-47.92,25950,20240403,49.52,69600,-44.25,20250123,38650,0.39,20250402,74500,-47.92,20240513,25950,49.52,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,8385,N,00,N 20250402,150106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,39000,-2300,5,-5.57,4294055125,109032,208.13,41450,41700,38650,53600,28950,41300,39383.44,2.17,0,7701,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6452,12.02,0.85,12,0.66,3244.00,46022.00,74500,20240513,-47.65,25950,20240403,50.29,69600,-43.97,20250123,38650,0.91,20250402,74500,-47.65,20240513,25950,50.29,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,2879,N,00,N 20250402,140106,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38750,-2550,5,-6.17,3449567675,87320,166.69,41450,41700,38650,53600,28950,41300,39504.90,2.17,0,-421,43333,42316,41283,40266,39233,42325,40275,827,12300,5000,28910,50,1,16543115,6410,11.95,0.84,12,0.53,3244.00,46022.00,74500,20240513,-47.99,25950,20240403,49.33,69600,-44.32,20250123,38650,0.26,20250402,74500,-47.99,20240513,25950,49.33,20240403,0.74,Y,000500,5000,827 억,,358430,N,N,2879,N,00,N diff --git a/000520/price/prices-20250401.csv b/000520/price/prices-20250401.csv index 109b24f5dbb9..a69d4da2177f 100644 --- a/000520/price/prices-20250401.csv +++ b/000520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,40,2,0.37,933527270,86424,83.14,10430,10990,10370,13920,7500,10710,10801.71,4.51,0,9821,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2332,-40.26,1.31,12,0.40,-267.00,8235.00,19500,20241011,-44.87,7800,20240530,37.82,15400,-30.19,20250108,10370,3.66,20250403,19500,-44.87,20241011,7800,37.82,20240530,6.14,Y,000520,500,108 억,,978888,N,N,4115,N,00,N +20250403,150107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10800,90,2,0.84,861421460,79740,76.71,10430,10990,10370,13920,7500,10710,10802.88,4.51,0,9097,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2343,-40.45,1.31,12,0.37,-267.00,8235.00,19500,20241011,-44.62,7800,20240530,38.46,15400,-29.87,20250108,10370,4.15,20250403,19500,-44.62,20241011,7800,38.46,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,140107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10840,130,2,1.21,697937550,64542,62.09,10430,10990,10370,13920,7500,10710,10813.70,4.51,0,8453,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2351,-40.60,1.32,12,0.30,-267.00,8235.00,19500,20241011,-44.41,7800,20240530,38.97,15400,-29.61,20250108,10370,4.53,20250403,19500,-44.41,20241011,7800,38.97,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,130108,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10890,180,2,1.68,597592190,55286,53.18,10430,10990,10370,13920,7500,10710,10809.11,4.51,0,8812,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2362,-40.79,1.32,12,0.25,-267.00,8235.00,19500,20241011,-44.15,7800,20240530,39.62,15400,-29.29,20250108,10370,5.01,20250403,19500,-44.15,20241011,7800,39.62,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,120107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10930,220,2,2.05,553995150,51288,49.34,10430,10990,10370,13920,7500,10710,10801.65,4.51,0,10694,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2371,-40.94,1.33,12,0.24,-267.00,8235.00,19500,20241011,-43.95,7800,20240530,40.13,15400,-29.03,20250108,10370,5.40,20250403,19500,-43.95,20241011,7800,40.13,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,110107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10940,230,2,2.15,439014860,40717,39.17,10430,10990,10370,13920,7500,10710,10782.10,4.51,0,6742,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2373,-40.97,1.33,12,0.19,-267.00,8235.00,19500,20241011,-43.90,7800,20240530,40.26,15400,-28.96,20250108,10370,5.50,20250403,19500,-43.90,20241011,7800,40.26,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,100107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10790,80,2,0.75,226961975,21241,20.43,10430,10900,10370,13920,7500,10710,10685.09,4.51,0,1578,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2341,-40.41,1.31,12,0.10,-267.00,8235.00,19500,20241011,-44.67,7800,20240530,38.33,15400,-29.94,20250108,10370,4.05,20250403,19500,-44.67,20241011,7800,38.33,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N +20250403,090107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10440,-270,5,-2.52,22467350,2155,2.07,10430,10490,10380,13920,7500,10710,10425.68,4.51,0,-597,11670,11190,10920,10440,10170,11055,10305,108,3210,500,7920,10,1,21691811,2265,-39.10,1.27,12,0.01,-267.00,8235.00,19500,20241011,-46.46,7800,20240530,33.85,15400,-32.21,20250108,10380,0.58,20250403,19500,-46.46,20241011,7800,33.85,20240530,6.14,Y,000520,500,108 억,,978888,N,N,6137,N,00,N 20250402,160107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10710,-560,5,-4.97,1133002900,103952,65.39,11320,11400,10650,14650,7890,11270,10899.84,4.68,0,-25021,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2323,-40.11,1.30,12,0.48,-267.00,8235.00,19500,20241011,-45.08,7800,20240530,37.31,15400,-30.45,20250108,10640,0.66,20250331,19500,-45.08,20241011,7800,37.31,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,6137,N,00,N 20250402,150106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10750,-520,5,-4.61,806382555,73402,46.17,11320,11400,10730,14650,7890,11270,10985.84,4.68,0,-28336,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2332,-40.26,1.31,12,0.34,-267.00,8235.00,19500,20241011,-44.87,7800,20240530,37.82,15400,-30.19,20250108,10640,1.03,20250331,19500,-44.87,20241011,7800,37.82,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,7499,N,00,N 20250402,140106,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10880,-390,5,-3.46,603332485,54617,34.36,11320,11400,10860,14650,7890,11270,11046.61,4.68,0,-26587,11776,11522,11096,10842,10416,11650,10970,108,3380,500,8330,10,1,21691811,2360,-40.75,1.32,12,0.25,-267.00,8235.00,19500,20241011,-44.21,7800,20240530,39.49,15400,-29.35,20250108,10640,2.26,20250331,19500,-44.21,20241011,7800,39.49,20240530,6.11,Y,000520,500,108 억,,1014222,N,N,7499,N,00,N diff --git a/000540/price/prices-20250401.csv b/000540/price/prices-20250401.csv index d66e943569c3..693dbc211eea 100644 --- a/000540/price/prices-20250401.csv +++ b/000540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3170,-85,5,-2.61,677823394,213807,58.36,3210,3255,3100,4230,2280,3255,3170.26,1.68,0,-35652,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2036,0.65,0.15,12,0.33,4852.00,20881.00,4885,20240711,-35.11,2925,20241210,8.38,3950,-19.75,20250328,3100,2.26,20250403,4885,-35.11,20240711,2925,8.38,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,5741,N,00,N +20250403,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3165,-90,5,-2.76,661212379,208566,56.93,3210,3255,3100,4230,2280,3255,3170.28,1.68,0,-34573,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2033,0.65,0.15,12,0.32,4852.00,20881.00,4885,20240711,-35.21,2925,20241210,8.21,3950,-19.87,20250328,3100,2.10,20250403,4885,-35.21,20240711,2925,8.21,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3205,-50,5,-1.54,620116375,195634,53.40,3210,3255,3100,4230,2280,3255,3169.78,1.68,0,-36744,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2059,0.66,0.15,12,0.30,4852.00,20881.00,4885,20240711,-34.39,2925,20241210,9.57,3950,-18.86,20250328,3100,3.39,20250403,4885,-34.39,20240711,2925,9.57,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,130108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3245,-10,5,-0.31,569417665,179933,49.11,3210,3255,3100,4230,2280,3255,3164.61,1.68,0,-25684,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2085,0.67,0.16,12,0.28,4852.00,20881.00,4885,20240711,-33.57,2925,20241210,10.94,3950,-17.85,20250328,3100,4.68,20250403,4885,-33.57,20240711,2925,10.94,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,120108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3230,-25,5,-0.77,505036255,159939,43.66,3210,3230,3100,4230,2280,3255,3157.68,1.68,0,-19845,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2075,0.67,0.15,12,0.25,4852.00,20881.00,4885,20240711,-33.88,2925,20241210,10.43,3950,-18.23,20250328,3100,4.19,20250403,4885,-33.88,20240711,2925,10.43,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,110107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3180,-75,5,-2.30,445141405,141253,38.56,3210,3210,3100,4230,2280,3255,3151.38,1.68,0,-21746,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2043,0.66,0.15,12,0.22,4852.00,20881.00,4885,20240711,-34.90,2925,20241210,8.72,3950,-19.49,20250328,3100,2.58,20250403,4885,-34.90,20240711,2925,8.72,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3175,-80,5,-2.46,383567790,121807,33.25,3210,3210,3100,4230,2280,3255,3148.98,1.68,0,-20747,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2040,0.65,0.15,12,0.19,4852.00,20881.00,4885,20240711,-35.01,2925,20241210,8.55,3950,-19.62,20250328,3100,2.42,20250403,4885,-35.01,20240711,2925,8.55,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N +20250403,090107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3160,-95,5,-2.92,43513955,13667,3.73,3210,3210,3100,4230,2280,3255,3183.87,1.68,0,-2263,3491,3372,3301,3182,3111,3337,3147,3212,975,5000,2400,5,1,64242645,2030,0.65,0.15,12,0.02,4852.00,20881.00,4885,20240711,-35.31,2925,20241210,8.03,3950,-20.00,20250328,3100,1.94,20250403,4885,-35.31,20240711,2925,8.03,20241210,0.84,Y,000540,5000,3212 억,,1081532,N,N,2627,N,00,N 20250402,160107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-115,5,-3.41,1190929715,363519,43.69,3350,3420,3230,4380,2360,3370,3276.01,1.66,0,13382,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2091,0.67,0.16,12,0.57,4852.00,20881.00,4885,20240711,-33.37,2925,20241210,11.28,3950,-17.59,20250328,3160,3.01,20250204,4885,-33.37,20240711,2925,11.28,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,2627,N,00,N 20250402,150107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3250,-120,5,-3.56,1150937040,351250,42.22,3350,3420,3230,4380,2360,3370,3276.57,1.66,0,12728,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2088,0.67,0.16,12,0.55,4852.00,20881.00,4885,20240711,-33.47,2925,20241210,11.11,3950,-17.72,20250328,3160,2.85,20250204,4885,-33.47,20240711,2925,11.11,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,3620,N,00,N 20250402,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3255,-115,5,-3.41,1022990405,311822,37.48,3350,3420,3230,4380,2360,3370,3280.56,1.66,0,8946,3653,3511,3408,3266,3163,3582,3337,3212,1010,5000,2490,5,1,64242645,2091,0.67,0.16,12,0.49,4852.00,20881.00,4885,20240711,-33.37,2925,20241210,11.28,3950,-17.59,20250328,3160,3.01,20250204,4885,-33.37,20240711,2925,11.28,20241210,0.77,Y,000540,5000,3212 억,,1067390,N,N,3620,N,00,N diff --git a/000590/price/prices-20250401.csv b/000590/price/prices-20250401.csv index 626bfa5b8467..2fd054a18cb2 100644 --- a/000590/price/prices-20250401.csv +++ b/000590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,700,2,0.97,16618000,231,19.31,71900,72600,71200,93400,50400,71900,71939.39,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,838,2.70,0.26,12,0.02,26869.00,279351.00,76200,20250218,-4.72,62000,20240417,17.10,76200,-4.72,20250218,65500,10.84,20250124,76200,-4.72,20250218,62000,17.10,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,300,2,0.42,14011500,195,16.30,71900,72200,71200,93400,50400,71900,71853.85,3.02,0,3,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,834,2.69,0.26,12,0.02,26869.00,279351.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8823800,123,10.28,71900,72200,71200,93400,50400,71900,71738.21,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8392400,117,9.78,71900,72200,71200,93400,50400,71900,71729.91,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,120108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8320500,116,9.70,71900,72200,71200,93400,50400,71900,71728.45,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,110107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,8248600,115,9.62,71900,72200,71200,93400,50400,71900,71726.96,3.02,0,2,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,100108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72000,100,2,0.14,7457700,104,8.70,71900,72200,71200,93400,50400,71900,71708.65,3.02,0,1,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,831,2.68,0.26,12,0.01,26869.00,279351.00,76200,20250218,-5.51,62000,20240417,16.13,76200,-5.51,20250218,65500,9.92,20250124,76200,-5.51,20250218,62000,16.13,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N +20250403,090108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,0,3,0.00,1438000,20,1.67,71900,71900,71900,93400,50400,71900,71900.00,3.02,0,-3,72700,72300,71800,71400,70900,72500,71600,58,21500,5000,53200,100,1,1154482,830,2.68,0.26,12,0.00,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34874,N,N,0,N,00,N 20250402,160107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,300,2,0.42,85604600,1196,155.93,71600,72200,71300,93000,50200,71600,71575.75,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,830,2.68,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,Y,000590,5000,57 억,,34545,N,N,0,N,00,N 20250402,150107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,200,2,0.28,84814000,1185,154.50,71600,72200,71300,93000,50200,71600,71573.00,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,829,2.67,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,Y,000590,5000,57 억,,34545,N,N,0,N,00,N 20250402,140107,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71800,200,2,0.28,81237900,1135,147.98,71600,72200,71300,93000,50200,71600,71575.24,2.99,0,29,74133,72866,71733,70466,69333,72300,69900,58,21400,5000,52980,100,1,1154482,829,2.67,0.26,12,0.10,26869.00,279351.00,76200,20250218,-5.77,62000,20240417,15.81,76200,-5.77,20250218,65500,9.62,20250124,76200,-5.77,20250218,62000,15.81,20240417,0.05,Y,000590,5000,57 억,,34545,N,N,0,N,00,N diff --git a/000640/price/prices-20250401.csv b/000640/price/prices-20250401.csv index b8cfdad90293..9804866e713d 100644 --- a/000640/price/prices-20250401.csv +++ b/000640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100200,700,2,0.70,341367400,3405,41.77,99900,100700,98600,129300,69700,99500,100254.74,13.60,0,1418,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6362,11.29,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.73,90634,20250203,10.55,106857,-6.23,20250102,90634,10.55,20250203,128500,-22.02,20240830,93300,7.40,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,234,N,00,N +20250403,150108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100500,1000,2,1.01,323306500,3225,39.56,99900,100700,98600,129300,69700,99500,100250.08,13.60,0,1377,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6381,11.32,0.62,12,0.05,8877.00,161863.00,124828,20240830,-19.49,90634,20250203,10.89,106857,-5.95,20250102,90634,10.89,20250203,128500,-21.79,20240830,93300,7.72,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,140108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,1100,2,1.11,274267000,2737,33.57,99900,100700,98600,129300,69700,99500,100207.16,13.60,0,1229,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6387,11.33,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,130108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100700,1200,2,1.21,232422200,2321,28.47,99900,100700,98600,129300,69700,99500,100138.82,13.60,0,1084,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6393,11.34,0.62,12,0.04,8877.00,161863.00,124828,20240830,-19.33,90634,20250203,11.11,106857,-5.76,20250102,90634,11.11,20250203,128500,-21.63,20240830,93300,7.93,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,120108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100600,1100,2,1.11,172046300,1721,21.11,99900,100700,98600,129300,69700,99500,99968.80,13.60,0,696,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6387,11.33,0.62,12,0.03,8877.00,161863.00,124828,20240830,-19.41,90634,20250203,11.00,106857,-5.86,20250102,90634,11.00,20250203,128500,-21.71,20240830,93300,7.82,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,110107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100400,900,2,0.90,118869800,1192,14.62,99900,100500,98600,129300,69700,99500,99722.99,13.60,0,383,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6374,11.31,0.62,12,0.02,8877.00,161863.00,124828,20240830,-19.57,90634,20250203,10.78,106857,-6.04,20250102,90634,10.78,20250203,128500,-21.87,20240830,93300,7.61,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,100108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,100000,500,2,0.50,60803400,612,7.51,99900,100100,98600,129300,69700,99500,99351.96,13.60,0,77,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6349,11.27,0.62,12,0.01,8877.00,161863.00,124828,20240830,-19.89,90634,20250203,10.33,106857,-6.42,20250102,90634,10.33,20250203,128500,-22.18,20240830,93300,7.18,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N +20250403,090108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,100,2,0.10,697300,7,0.09,99900,99900,99500,129300,69700,99500,99614.29,13.60,0,-2,101433,100466,99433,98466,97433,99950,97950,317,29800,5000,75620,100,1,6348913,6324,11.22,0.62,12,0.00,8877.00,161863.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,863528,N,N,286,N,00,N 20250402,160108,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99500,500,2,0.51,812378200,8152,95.80,99800,100400,98400,128700,69300,99000,99653.85,13.64,0,440,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6317,10.89,0.60,12,0.13,9139.00,166643.00,124828,20240830,-20.29,90634,20250203,9.78,106857,-6.88,20250102,90634,9.78,20250203,128500,-22.57,20240830,93300,6.65,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,286,N,00,N 20250402,150107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,600,2,0.61,747154600,7497,88.11,99800,100400,98400,128700,69300,99000,99660.48,13.64,0,321,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6324,10.90,0.60,12,0.12,9139.00,166643.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,246,N,00,N 20250402,140107,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,99600,600,2,0.61,542125600,5438,63.91,99800,100400,98400,128700,69300,99000,99692.09,13.64,0,65,100800,99900,99200,98300,97600,99550,97950,317,29700,5000,75240,100,1,6348913,6324,10.90,0.60,12,0.09,9139.00,166643.00,124828,20240830,-20.21,90634,20250203,9.89,106857,-6.79,20250102,90634,9.89,20250203,128500,-22.49,20240830,93300,6.75,20250203,0.10,Y,000640,5000,317 억,,866128,N,N,246,N,00,N diff --git a/000650/price/prices-20250401.csv b/000650/price/prices-20250401.csv index 886f446dfcd4..1a26d3c1b84d 100644 --- a/000650/price/prices-20250401.csv +++ b/000650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38500,-600,5,-1.53,9380600,243,379.69,39100,39200,38250,50800,27400,39100,38603.29,0.29,0,9,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,550,-13.11,3.89,12,0.02,-2937.00,9908.00,58800,20240730,-34.52,33900,20241210,13.57,41000,-6.10,20250117,35550,8.30,20250109,58800,-34.52,20240730,33900,13.57,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,150108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38600,-500,5,-1.28,8803000,228,356.25,39100,39200,38250,50800,27400,39100,38609.65,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,552,-13.14,3.90,12,0.02,-2937.00,9908.00,58800,20240730,-34.35,33900,20241210,13.86,41000,-5.85,20250117,35550,8.58,20250109,58800,-34.35,20240730,33900,13.86,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,140108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-550,5,-1.41,6873250,178,278.12,39100,39200,38250,50800,27400,39100,38613.76,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,551,-13.13,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,130109,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38250,-850,5,-2.17,6757600,175,273.44,39100,39200,38250,50800,27400,39100,38614.86,0.29,0,16,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,547,-13.02,3.86,12,0.01,-2937.00,9908.00,58800,20240730,-34.95,33900,20241210,12.83,41000,-6.71,20250117,35550,7.59,20250109,58800,-34.95,20240730,33900,12.83,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,120108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38550,-550,5,-1.41,3888400,100,156.25,39100,39200,38550,50800,27400,39100,38884.00,0.29,0,9,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,551,-13.13,3.89,12,0.01,-2937.00,9908.00,58800,20240730,-34.44,33900,20241210,13.72,41000,-5.98,20250117,35550,8.44,20250109,58800,-34.44,20240730,33900,13.72,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,110108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38950,-150,5,-0.38,2228850,57,89.06,39100,39200,38950,50800,27400,39100,39102.63,0.29,0,1,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,557,-13.26,3.93,12,0.00,-2937.00,9908.00,58800,20240730,-33.76,33900,20241210,14.90,41000,-5.00,20250117,35550,9.56,20250109,58800,-33.76,20240730,33900,14.90,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,100108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39050,-50,5,-0.13,2189900,56,87.50,39100,39200,39050,50800,27400,39100,39105.36,0.29,0,1,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,558,-13.30,3.94,12,0.00,-2937.00,9908.00,58800,20240730,-33.59,33900,20241210,15.19,41000,-4.76,20250117,35550,9.85,20250109,58800,-33.59,20240730,33900,15.19,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N +20250403,090108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,0,3,0.00,0,0,0.00,0,0,0,50800,27400,39100,0.00,0.29,0,0,39500,39300,38900,38700,38300,39400,38800,71,11700,5000,26580,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4138,N,N,0,N,00,N 20250402,160108,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,400,2,1.03,2491650,64,213.33,38800,39100,38500,50300,27100,38700,38932.03,0.29,0,-2,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N 20250402,150107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,39100,400,2,1.03,2374350,61,203.33,38800,39100,38500,50300,27100,38700,38923.77,0.29,0,-2,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,559,-13.31,3.95,12,0.00,-2937.00,9908.00,58800,20240730,-33.50,33900,20241210,15.34,41000,-4.63,20250117,35550,9.99,20250109,58800,-33.50,20240730,33900,15.34,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N 20250402,140107,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,38850,150,2,0.39,774150,20,66.67,38800,38850,38500,50300,27100,38700,38707.50,0.29,0,0,39300,39000,38450,38150,37600,39150,38300,71,11600,5000,26310,50,1,1429220,555,-13.23,3.92,12,0.00,-2937.00,9908.00,58800,20240730,-33.93,33900,20241210,14.60,41000,-5.24,20250117,35550,9.28,20250109,58800,-33.93,20240730,33900,14.60,20241210,0.00,Y,000650,5000,71 억,,4140,N,N,0,N,00,N diff --git a/000660/price/prices-20250401.csv b/000660/price/prices-20250401.csv index 6e0fa438bc66..8facc09732a2 100644 --- a/000660/price/prices-20250401.csv +++ b/000660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,194600,-3300,5,-1.67,799454406900,4162547,150.59,189600,194600,188200,257000,138600,197900,192055.49,55.36,0,-1027842,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1416693,7.16,1.86,12,0.57,27182.00,104567.00,248500,20240711,-21.69,144700,20240919,34.49,227000,-14.27,20250122,170000,14.47,20250102,248500,-21.69,20240711,144700,34.49,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,956373,N,00,N +20250403,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192900,-5000,5,-2.53,720192332050,3753840,135.80,189600,194300,188200,257000,138600,197900,191854.76,55.36,0,-1000518,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1404317,7.10,1.84,12,0.52,27182.00,104567.00,248500,20240711,-22.37,144700,20240919,33.31,227000,-15.02,20250122,170000,13.47,20250102,248500,-22.37,20240711,144700,33.31,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,140109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193200,-4700,5,-2.37,627484875400,3273740,118.43,189600,194300,188200,257000,138600,197900,191672.10,55.36,0,-935180,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1406501,7.11,1.85,12,0.45,27182.00,104567.00,248500,20240711,-22.25,144700,20240919,33.52,227000,-14.89,20250122,170000,13.65,20250102,248500,-22.25,20240711,144700,33.52,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,130109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-5500,5,-2.78,543258155600,2837778,102.66,189600,194300,188200,257000,138600,197900,191437.76,55.36,0,-804219,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1400677,7.08,1.84,12,0.39,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,120109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192400,-5500,5,-2.78,469262319900,2452970,88.74,189600,194300,188200,257000,138600,197900,191303.62,55.36,0,-706537,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1400677,7.08,1.84,12,0.34,27182.00,104567.00,248500,20240711,-22.58,144700,20240919,32.96,227000,-15.24,20250122,170000,13.18,20250102,248500,-22.58,20240711,144700,32.96,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,110108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,193100,-4800,5,-2.43,377162067650,1974994,71.45,189600,194300,188200,257000,138600,197900,190968.56,55.36,0,-659651,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1405773,7.10,1.85,12,0.27,27182.00,104567.00,248500,20240711,-22.29,144700,20240919,33.45,227000,-14.93,20250122,170000,13.59,20250102,248500,-22.29,20240711,144700,33.45,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,100109,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,192100,-5800,5,-2.93,265427536150,1395469,50.48,189600,193400,188200,257000,138600,197900,190206.45,55.36,0,-499019,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1398493,7.07,1.84,12,0.19,27182.00,104567.00,248500,20240711,-22.70,144700,20240919,32.76,227000,-15.37,20250122,170000,13.00,20250102,248500,-22.70,20240711,144700,32.76,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N +20250403,090108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,189800,-8100,5,-4.09,40255768800,212264,7.68,189600,190600,189400,257000,138600,197900,189647.86,55.36,0,-8181,203100,200500,198900,196300,194700,199700,195500,36577,59100,5000,142480,100,1,728002365,1381748,6.98,1.82,12,0.03,27182.00,104567.00,248500,20240711,-23.62,144700,20240919,31.17,227000,-16.39,20250122,170000,11.65,20250102,248500,-23.62,20240711,144700,31.17,20240919,0.18,Y,000660,5000,36576 억,,402989092,N,N,833350,N,00,N 20250402,160108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197900,900,2,0.46,541176315000,2725881,117.63,198800,201500,197300,256000,137900,197000,198533.09,55.38,0,-631544,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1440717,7.28,1.89,12,0.37,27182.00,104567.00,248500,20240711,-20.36,144700,20240919,36.77,227000,-12.82,20250122,170000,16.41,20250102,248500,-20.36,20240711,144700,36.77,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,801770,N,00,N 20250402,150108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,197700,700,2,0.36,487274716350,2453366,105.87,198800,201500,197300,256000,137900,197000,198614.78,55.38,0,-602615,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1439261,7.27,1.89,12,0.34,27182.00,104567.00,248500,20240711,-20.44,144700,20240919,36.63,227000,-12.91,20250122,170000,16.29,20250102,248500,-20.44,20240711,144700,36.63,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,2014,N,00,N 20250402,140108,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,198000,1000,2,0.51,419338969400,2109760,91.05,198800,201500,197300,256000,137900,197000,198761.47,55.38,0,-495608,202333,199666,195833,193166,189333,201000,194500,36577,59000,5000,141840,100,1,728002365,1441445,7.28,1.89,12,0.29,27182.00,104567.00,248500,20240711,-20.32,144700,20240919,36.83,227000,-12.78,20250122,170000,16.47,20250102,248500,-20.32,20240711,144700,36.83,20240919,0.17,Y,000660,5000,36576 억,,403181298,N,N,2014,N,00,N diff --git a/000670/price/prices-20250401.csv b/000670/price/prices-20250401.csv index b803e9b8b831..254668b62f84 100644 --- a/000670/price/prices-20250401.csv +++ b/000670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,388000,-17500,5,-4.32,1717469250,4389,167.20,398000,400000,385000,527000,284000,405500,391312.96,7.35,0,-862,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7147,-2.94,0.21,12,0.24,-131952.00,1887299.00,628620,20240920,-38.28,271207,20240805,43.06,544000,-28.68,20250310,370000,4.86,20250102,649000,-40.22,20240920,280000,38.57,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,545,N,00,N +20250403,150108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,387500,-18000,5,-4.44,1482144750,3780,144.00,398000,400000,387500,527000,284000,405500,392101.79,7.35,0,-940,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7138,-2.94,0.21,12,0.21,-131952.00,1887299.00,628620,20240920,-38.36,271207,20240805,42.88,544000,-28.77,20250310,370000,4.73,20250102,649000,-40.29,20240920,280000,38.39,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,390000,-15500,5,-3.82,1360043000,3466,132.04,398000,400000,389000,527000,284000,405500,392395.56,7.35,0,-838,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7184,-2.96,0.21,12,0.19,-131952.00,1887299.00,628620,20240920,-37.96,271207,20240805,43.80,544000,-28.31,20250310,370000,5.41,20250102,649000,-39.91,20240920,280000,39.29,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,391500,-14000,5,-3.45,1189917750,3030,115.43,398000,400000,389500,527000,284000,405500,392712.13,7.35,0,-776,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7212,-2.97,0.21,12,0.16,-131952.00,1887299.00,628620,20240920,-37.72,271207,20240805,44.35,544000,-28.03,20250310,370000,5.81,20250102,649000,-39.68,20240920,280000,39.82,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,391000,-14500,5,-3.58,973331500,2475,94.29,398000,400000,390000,527000,284000,405500,393265.25,7.35,0,-519,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7202,-2.96,0.21,12,0.13,-131952.00,1887299.00,628620,20240920,-37.80,271207,20240805,44.17,544000,-28.12,20250310,370000,5.68,20250102,649000,-39.75,20240920,280000,39.64,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,110108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,392000,-13500,5,-3.33,849716500,2159,82.25,398000,400000,390000,527000,284000,405500,393569.48,7.35,0,-411,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7221,-2.97,0.21,12,0.12,-131952.00,1887299.00,628620,20240920,-37.64,271207,20240805,44.54,544000,-27.94,20250310,370000,5.95,20250102,649000,-39.60,20240920,280000,40.00,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,392500,-13000,5,-3.21,609579000,1545,58.86,398000,400000,392000,527000,284000,405500,394549.51,7.35,0,-248,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7230,-2.97,0.21,12,0.08,-131952.00,1887299.00,628620,20240920,-37.56,271207,20240805,44.72,544000,-27.85,20250310,370000,6.08,20250102,649000,-39.52,20240920,280000,40.18,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N +20250403,090109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,400000,-5500,5,-1.36,60900000,153,5.83,398000,400000,398000,527000,284000,405500,398039.22,7.35,0,-25,418833,412166,407833,401166,396833,410000,399000,92,121500,5000,291960,500,1,1842040,7368,-3.03,0.21,12,0.01,-131952.00,1887299.00,628620,20240920,-36.37,271207,20240805,47.49,544000,-26.47,20250310,370000,8.11,20250102,649000,-38.37,20240920,280000,42.86,20240805,0.30,Y,000670,5000,92 억,,135443,N,N,357,N,00,N 20250402,160108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405500,-7500,5,-1.82,1069687500,2625,36.99,413000,414500,403500,536000,289500,413000,407500.00,7.40,0,-667,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7469,-3.07,0.21,12,0.14,-131952.00,1887299.00,628620,20240920,-35.49,271207,20240805,49.52,544000,-25.46,20250310,370000,9.59,20250102,649000,-37.52,20240920,280000,44.82,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,357,N,00,N 20250402,150108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,405000,-8000,5,-1.94,990720000,2430,34.24,413000,414500,403500,536000,289500,413000,407703.70,7.40,0,-644,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7460,-3.07,0.21,12,0.13,-131952.00,1887299.00,628620,20240920,-35.57,271207,20240805,49.33,544000,-25.55,20250310,370000,9.46,20250102,649000,-37.60,20240920,280000,44.64,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,1121,N,00,N 20250402,140108,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,406000,-7000,5,-1.69,686033500,1678,23.64,413000,414500,404500,536000,289500,413000,408839.99,7.40,0,-512,424000,418500,410000,404500,396000,421250,407250,92,123000,5000,297360,500,1,1842040,7479,-3.08,0.22,12,0.09,-131952.00,1887299.00,628620,20240920,-35.41,271207,20240805,49.70,544000,-25.37,20250310,370000,9.73,20250102,649000,-37.44,20240920,280000,45.00,20240805,0.29,Y,000670,5000,92 억,,136229,N,N,1121,N,00,N diff --git a/000680/price/prices-20250401.csv b/000680/price/prices-20250401.csv index de6178c52498..915896053921 100644 --- a/000680/price/prices-20250401.csv +++ b/000680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3220,-60,5,-1.83,813947779,252278,58.02,3250,3290,3180,4260,2300,3280,3226.41,0.87,0,14753,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2537,-5.77,0.46,12,0.32,-558.00,6928.00,5420,20250219,-40.59,2460,20241209,30.89,5420,-40.59,20250219,2750,17.09,20250102,5420,-40.59,20250219,2460,30.89,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,31001,N,00,N +20250403,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3205,-75,5,-2.29,728541434,225615,51.89,3250,3290,3180,4260,2300,3280,3229.14,0.87,0,10883,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2526,-5.74,0.46,12,0.29,-558.00,6928.00,5420,20250219,-40.87,2460,20241209,30.28,5420,-40.87,20250219,2750,16.55,20250102,5420,-40.87,20250219,2460,30.28,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-50,5,-1.52,584101114,180637,41.54,3250,3290,3180,4260,2300,3280,3233.56,0.87,0,16488,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2545,-5.79,0.47,12,0.23,-558.00,6928.00,5420,20250219,-40.41,2460,20241209,31.30,5420,-40.41,20250219,2750,17.45,20250102,5420,-40.41,20250219,2460,31.30,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,130109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-55,5,-1.68,542083674,167657,38.56,3250,3290,3180,4260,2300,3280,3233.29,0.87,0,14335,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2541,-5.78,0.47,12,0.21,-558.00,6928.00,5420,20250219,-40.50,2460,20241209,31.10,5420,-40.50,20250219,2750,17.27,20250102,5420,-40.50,20250219,2460,31.10,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,120109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3235,-45,5,-1.37,448829732,138744,31.91,3250,3290,3180,4260,2300,3280,3234.95,0.87,0,11131,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2549,-5.80,0.47,12,0.18,-558.00,6928.00,5420,20250219,-40.31,2460,20241209,31.50,5420,-40.31,20250219,2750,17.64,20250102,5420,-40.31,20250219,2460,31.50,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,110108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3245,-35,5,-1.07,359378022,111183,25.57,3250,3290,3180,4260,2300,3280,3232.31,0.87,0,12286,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2557,-5.82,0.47,12,0.14,-558.00,6928.00,5420,20250219,-40.13,2460,20241209,31.91,5420,-40.13,20250219,2750,18.00,20250102,5420,-40.13,20250219,2460,31.91,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,100109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3225,-55,5,-1.68,200147367,61816,14.22,3250,3290,3180,4260,2300,3280,3237.79,0.87,0,7884,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2541,-5.78,0.47,12,0.08,-558.00,6928.00,5420,20250219,-40.50,2460,20241209,31.10,5420,-40.50,20250219,2750,17.27,20250102,5420,-40.50,20250219,2460,31.10,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N +20250403,090109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3230,-50,5,-1.52,10643870,3286,0.76,3250,3250,3230,4260,2300,3280,3239.16,0.87,0,800,3516,3397,3326,3207,3136,3362,3172,3940,980,5000,2090,5,1,78803016,2545,-5.79,0.47,12,0.00,-558.00,6928.00,5420,20250219,-40.41,2460,20241209,31.30,5420,-40.41,20250219,2750,17.45,20250102,5420,-40.41,20250219,2460,31.30,20241209,1.98,Y,000680,5000,3940 억,,688819,N,N,26503,N,00,N 20250402,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-120,5,-3.53,1427286207,430931,144.29,3390,3445,3255,4420,2380,3400,3312.14,0.77,0,81804,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2585,-5.88,0.47,12,0.55,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,26503,N,00,N 20250402,150108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3270,-130,5,-3.82,1278360535,385338,129.02,3390,3445,3260,4420,2380,3400,3317.49,0.77,0,60849,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2577,-5.86,0.47,12,0.49,-558.00,6928.00,5420,20250219,-39.67,2460,20241209,32.93,5420,-39.67,20250219,2750,18.91,20250102,5420,-39.67,20250219,2460,32.93,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,25544,N,00,N 20250402,140108,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3280,-120,5,-3.53,1020896824,306673,102.68,3390,3445,3265,4420,2380,3400,3328.93,0.77,0,27491,3546,3472,3406,3332,3266,3510,3370,3940,1020,5000,2170,5,1,78803016,2585,-5.88,0.47,12,0.39,-558.00,6928.00,5420,20250219,-39.48,2460,20241209,33.33,5420,-39.48,20250219,2750,19.27,20250102,5420,-39.48,20250219,2460,33.33,20241209,2.05,Y,000680,5000,3940 억,,606152,N,N,25544,N,00,N diff --git a/000700/price/prices-20250401.csv b/000700/price/prices-20250401.csv index 94be754df9b6..cadfd7fd815e 100644 --- a/000700/price/prices-20250401.csv +++ b/000700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,0,3,0.00,148565990,27921,47.54,5330,5370,5300,6980,3760,5370,5320.93,19.44,0,-11768,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1398,8.50,0.41,12,0.11,632.00,13098.00,5820,20240329,-7.73,4955,20241113,8.38,5650,-4.96,20250326,5210,3.07,20250114,5790,-7.25,20240509,4955,8.38,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,-30,5,-0.56,146109400,27462,46.76,5330,5360,5300,6980,3760,5370,5320.42,19.44,0,-11563,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1391,8.45,0.41,12,0.11,632.00,13098.00,5820,20240329,-8.25,4955,20241113,7.77,5650,-5.49,20250326,5210,2.50,20250114,5790,-7.77,20240509,4955,7.77,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,136875680,25729,43.81,5330,5360,5300,6980,3760,5370,5319.90,19.44,0,-10739,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1388,8.43,0.41,12,0.10,632.00,13098.00,5820,20240329,-8.42,4955,20241113,7.57,5650,-5.66,20250326,5210,2.30,20250114,5790,-7.94,20240509,4955,7.57,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,128561120,24171,41.15,5330,5360,5300,6980,3760,5370,5318.82,19.44,0,-9247,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1385,8.42,0.41,12,0.09,632.00,13098.00,5820,20240329,-8.59,4955,20241113,7.37,5650,-5.84,20250326,5210,2.11,20250114,5790,-8.12,20240509,4955,7.37,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,124959830,23493,40.00,5330,5360,5300,6980,3760,5370,5319.02,19.44,0,-8860,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.09,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,98941180,18590,31.65,5330,5360,5300,6980,3760,5370,5322.28,19.44,0,-6461,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.07,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,52351920,9829,16.74,5330,5360,5310,6980,3760,5370,5326.27,19.44,0,-3757,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1383,8.40,0.41,12,0.04,632.00,13098.00,5820,20240329,-8.76,4955,20241113,7.16,5650,-6.02,20250326,5210,1.92,20250114,5790,-8.29,20240509,4955,7.16,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N +20250403,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5330,-40,5,-0.74,735540,138,0.23,5330,5330,5330,6980,3760,5370,5330.00,19.44,0,-19,5496,5432,5376,5312,5256,5405,5285,651,1610,2500,3970,10,1,26041812,1388,8.43,0.41,12,0.00,632.00,13098.00,5820,20240329,-8.42,4955,20241113,7.57,5650,-5.66,20250326,5210,2.30,20250114,5790,-7.94,20240509,4955,7.57,20241113,0.03,Y,000700,2500,651 억,,5063814,N,N,135,N,00,N 20250402,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,-280,5,-4.96,314946360,58717,49.11,5410,5440,5320,7340,3960,5650,5363.80,19.41,0,-10476,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1398,8.50,0.41,12,0.23,632.00,13098.00,5820,20240329,-7.73,4955,20241113,8.38,5650,-4.96,20250326,5210,3.07,20250114,5790,-7.25,20240509,4955,8.38,20241113,0.03,Y,000700,2500,651 억,,5054878,N,N,135,N,00,N 20250402,150108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5360,-290,5,-5.13,304727490,56814,47.51,5410,5440,5320,7340,3960,5650,5363.60,19.41,0,-9368,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1396,8.48,0.41,12,0.22,632.00,13098.00,5820,20240329,-7.90,4955,20241113,8.17,5650,-5.13,20250326,5210,2.88,20250114,5790,-7.43,20240509,4955,8.17,20241113,0.03,Y,000700,2500,651 억,,5054878,N,N,0,N,00,N 20250402,140108,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,-310,5,-5.49,297999130,55559,46.46,5410,5440,5320,7340,3960,5650,5363.65,19.41,0,-8426,5750,5700,5600,5550,5450,5725,5575,651,1690,2500,4180,10,1,26041812,1391,8.45,0.41,12,0.21,632.00,13098.00,5820,20240329,-8.25,4955,20241113,7.77,5650,-5.49,20250326,5210,2.50,20250114,5790,-7.77,20240509,4955,7.77,20241113,0.03,Y,000700,2500,651 억,,5054878,N,N,0,N,00,N diff --git a/000720/price/prices-20250401.csv b/000720/price/prices-20250401.csv index 5e87c799434b..52754097641b 100644 --- a/000720/price/prices-20250401.csv +++ b/000720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35900,200,2,0.56,16080237125,451171,98.98,35100,36000,34900,46400,25000,35700,35641.08,20.76,0,-147490,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39977,-23.93,0.50,12,0.41,-1500.00,71394.00,37550,20250218,-4.39,24100,20241209,48.96,37550,-4.39,20250218,25200,42.46,20250109,37550,-4.39,20250218,24100,48.96,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,74946,N,00,N +20250403,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,0,3,0.00,14215838325,399060,87.55,35100,36000,34900,46400,25000,35700,35623.31,20.76,0,-137176,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39754,-23.80,0.50,12,0.36,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,140110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35900,200,2,0.56,10803047275,303859,66.66,35100,36000,34900,46400,25000,35700,35552.83,20.76,0,-90365,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39977,-23.93,0.50,12,0.27,-1500.00,71394.00,37550,20250218,-4.39,24100,20241209,48.96,37550,-4.39,20250218,25200,42.46,20250109,37550,-4.39,20250218,24100,48.96,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,130110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35800,100,2,0.28,8639337550,243603,53.45,35100,35950,34900,46400,25000,35700,35464.82,20.76,0,-67569,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39865,-23.87,0.50,12,0.22,-1500.00,71394.00,37550,20250218,-4.66,24100,20241209,48.55,37550,-4.66,20250218,25200,42.06,20250109,37550,-4.66,20250218,24100,48.55,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,120110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35850,150,2,0.42,7024322175,198488,43.55,35100,35950,34900,46400,25000,35700,35389.15,20.76,0,-44014,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39921,-23.90,0.50,12,0.18,-1500.00,71394.00,37550,20250218,-4.53,24100,20241209,48.76,37550,-4.53,20250218,25200,42.26,20250109,37550,-4.53,20250218,24100,48.76,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,110109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35600,-100,5,-0.28,4724464500,134222,29.45,35100,35600,34900,46400,25000,35700,35198.88,20.76,0,-23050,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39643,-23.73,0.50,12,0.12,-1500.00,71394.00,37550,20250218,-5.19,24100,20241209,47.72,37550,-5.19,20250218,25200,41.27,20250109,37550,-5.19,20250218,24100,47.72,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,100110,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35250,-450,5,-1.26,2781587450,79177,17.37,35100,35300,34900,46400,25000,35700,35131.25,20.76,0,-17302,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,39253,-23.50,0.49,12,0.07,-1500.00,71394.00,37550,20250218,-6.13,24100,20241209,46.27,37550,-6.13,20250218,25200,39.88,20250109,37550,-6.13,20250218,24100,46.27,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N +20250403,090109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,34950,-750,5,-2.10,487328000,13904,3.05,35100,35150,34900,46400,25000,35700,35049.44,20.76,0,-3203,36700,36200,35800,35300,34900,36000,35100,5568,10700,5000,27130,50,1,111355765,38919,-23.30,0.49,12,0.01,-1500.00,71394.00,37550,20250218,-6.92,24100,20241209,45.02,37550,-6.92,20250218,25200,38.69,20250109,37550,-6.92,20250218,24100,45.02,20241209,0.69,Y,000720,5000,5567 억,,23112944,N,N,56692,N,00,N 20250402,160109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35700,-700,5,-1.92,16365171725,455801,54.70,36200,36300,35400,47300,25500,36400,35904.27,20.91,0,-106224,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39754,-23.80,0.50,12,0.41,-1500.00,71394.00,37550,20250218,-4.93,24100,20241209,48.13,37550,-4.93,20250218,25200,41.67,20250109,37550,-4.93,20250218,24100,48.13,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,56692,N,00,N 20250402,150109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35800,-600,5,-1.65,14862680550,413712,49.65,36200,36300,35400,47300,25500,36400,35925.19,20.91,0,-100822,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39865,-23.87,0.50,12,0.37,-1500.00,71394.00,37550,20250218,-4.66,24100,20241209,48.55,37550,-4.66,20250218,25200,42.06,20250109,37550,-4.66,20250218,24100,48.55,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,107374,N,00,N 20250402,140109,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,35850,-550,5,-1.51,13021175600,362282,43.47,36200,36300,35400,47300,25500,36400,35942.10,20.91,0,-82512,37133,36766,36133,35766,35133,36950,35950,5568,10900,5000,27660,50,1,111355765,39921,-23.90,0.50,12,0.33,-1500.00,71394.00,37550,20250218,-4.53,24100,20241209,48.76,37550,-4.53,20250218,25200,42.26,20250109,37550,-4.53,20250218,24100,48.76,20241209,0.76,Y,000720,5000,5567 억,,23279317,N,N,107374,N,00,N diff --git a/000760/price/prices-20250401.csv b/000760/price/prices-20250401.csv index 2dfec014f151..1298e67ac0b5 100644 --- a/000760/price/prices-20250401.csv +++ b/000760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10160,-40,5,-0.39,11715790,1150,435.61,10080,10530,10040,13260,7140,10200,10187.64,0.26,0,13,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,284,-45.16,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.48,9120,20241210,11.40,11430,-11.11,20250115,9800,3.67,20250311,15400,-34.03,20240521,9120,11.40,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,180,2,1.76,11379910,1117,423.11,10080,10530,10040,13260,7140,10200,10187.92,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,291,-46.13,0.21,12,0.04,-225.00,48504.00,16250,20240322,-36.12,9120,20241210,13.82,11430,-9.19,20250115,9800,5.92,20250311,15400,-32.60,20240521,9120,13.82,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,140110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,10659670,1047,396.59,10080,10200,10040,13260,7140,10200,10181.16,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,130110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,10659670,1047,396.59,10080,10200,10040,13260,7140,10200,10181.16,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.04,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,120110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,6797660,668,253.03,10080,10200,10040,13260,7140,10200,10176.14,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,110109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,6797660,668,253.03,10080,10200,10040,13260,7140,10200,10176.14,0.26,0,11,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,285,-45.29,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.29,9120,20241210,11.73,11430,-10.85,20250115,9800,3.98,20250311,15400,-33.83,20240521,9120,11.73,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,100110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10120,-80,5,-0.78,6291950,618,234.09,10080,10200,10040,13260,7140,10200,10181.15,0.26,0,7,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,283,-44.98,0.21,12,0.02,-225.00,48504.00,16250,20240322,-37.72,9120,20241210,10.96,11430,-11.46,20250115,9800,3.27,20250311,15400,-34.29,20240521,9120,10.96,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N +20250403,090110,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,0,3,0.00,0,0,0.00,0,0,0,13260,7140,10200,0.00,0.26,0,0,10773,10486,10343,10056,9913,10415,9985,140,3060,5000,6930,10,1,2800000,286,-45.33,0.21,12,0.00,-225.00,48504.00,16250,20240322,-37.23,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,15400,-33.77,20240521,9120,11.84,20241210,0.00,Y,000760,5000,140 억,,7362,N,N,0,N,00,N 20250402,160109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10200,-100,5,-0.97,2501940,239,29.25,10310,10630,10200,13390,7210,10300,10468.37,0.26,0,5,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,286,-45.33,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.74,9120,20241210,11.84,11430,-10.76,20250115,9800,4.08,20250311,15400,-33.77,20240521,9120,11.84,20241210,0.00,Y,000760,5000,140 억,,7357,N,N,0,N,00,N 20250402,150109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10250,-50,5,-0.49,2236560,213,26.07,10310,10630,10240,13390,7210,10300,10500.28,0.26,0,5,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,287,-45.56,0.21,12,0.01,-225.00,48504.00,16650,20240321,-38.44,9120,20241210,12.39,11430,-10.32,20250115,9800,4.59,20250311,15400,-33.44,20240521,9120,12.39,20241210,0.00,Y,000760,5000,140 억,,7357,N,N,0,N,00,N 20250402,140109,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10370,70,2,0.68,2050380,195,23.87,10310,10630,10240,13390,7210,10300,10514.77,0.26,0,2,10700,10500,10300,10100,9900,10600,10200,140,3090,5000,7000,10,1,2800000,290,-46.09,0.21,12,0.01,-225.00,48504.00,16650,20240321,-37.72,9120,20241210,13.71,11430,-9.27,20250115,9800,5.82,20250311,15400,-32.66,20240521,9120,13.71,20241210,0.00,Y,000760,5000,140 억,,7357,N,N,0,N,00,N diff --git a/000810/price/prices-20250401.csv b/000810/price/prices-20250401.csv index 34352ff92ff0..c7b7b6bb6d3f 100644 --- a/000810/price/prices-20250401.csv +++ b/000810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,-4500,5,-1.24,21246980750,60181,89.70,354000,357500,349000,469500,253500,361500,353031.86,53.51,0,-7010,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,169128,8.71,1.06,12,0.13,41007.00,337189.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,4539,N,00,N +20250403,150110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353000,-8500,5,-2.35,17948056000,50900,75.87,354000,357500,349000,469500,253500,361500,352611.45,53.51,0,-5759,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167233,8.61,1.05,12,0.11,41007.00,337189.00,435000,20241203,-18.85,272500,20240419,29.54,427500,-17.43,20250217,340000,3.82,20250124,435000,-18.85,20241203,272500,29.54,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,355500,-6000,5,-1.66,15812142250,44867,66.87,354000,357500,349000,469500,253500,361500,352419.51,53.51,0,-5604,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,168418,8.67,1.05,12,0.09,41007.00,337189.00,435000,20241203,-18.28,272500,20240419,30.46,427500,-16.84,20250217,340000,4.56,20250124,435000,-18.28,20241203,272500,30.46,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,357000,-4500,5,-1.24,13863737250,39394,58.72,354000,357000,349000,469500,253500,361500,351921.45,53.51,0,-5042,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,169128,8.71,1.06,12,0.08,41007.00,337189.00,435000,20241203,-17.93,272500,20240419,31.01,427500,-16.49,20250217,340000,5.00,20250124,435000,-17.93,20241203,272500,31.01,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,354500,-7000,5,-1.94,12522640000,35623,53.10,354000,355000,349000,469500,253500,361500,351528.24,53.51,0,-4665,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167944,8.64,1.05,12,0.08,41007.00,337189.00,435000,20241203,-18.51,272500,20240419,30.09,427500,-17.08,20250217,340000,4.26,20250124,435000,-18.51,20241203,272500,30.09,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,110110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353000,-8500,5,-2.35,10400816250,29623,44.15,354000,354500,349000,469500,253500,361500,351100.84,53.51,0,-4858,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167233,8.61,1.05,12,0.06,41007.00,337189.00,435000,20241203,-18.85,272500,20240419,29.54,427500,-17.43,20250217,340000,3.82,20250124,435000,-18.85,20241203,272500,29.54,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,100110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,353500,-8000,5,-2.21,7353347750,20967,31.25,354000,354250,349000,469500,253500,361500,350702.81,53.51,0,-3263,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,167470,8.62,1.05,12,0.04,41007.00,337189.00,435000,20241203,-18.74,272500,20240419,29.72,427500,-17.31,20250217,340000,3.97,20250124,435000,-18.74,20241203,272500,29.72,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N +20250403,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,351000,-10500,5,-2.90,1011308250,2864,4.27,354000,354250,350000,469500,253500,361500,353066.25,53.51,0,-83,371500,366500,362000,357000,352500,364250,354750,248,108000,500,267510,500,1,47374837,166286,8.56,1.04,12,0.01,41007.00,337189.00,435000,20241203,-19.31,272500,20240419,28.81,427500,-17.89,20250217,340000,3.24,20250124,435000,-19.31,20241203,272500,28.81,20240419,0.03,Y,000810,500,248 억,,25352574,N,N,3537,N,00,N 20250402,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,361500,500,2,0.14,23923504250,66160,116.00,367000,367000,357500,469000,253000,361000,361600.73,53.51,0,-26684,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,171260,8.82,1.07,12,0.14,41007.00,337189.00,435000,20241203,-16.90,272500,20240419,32.66,427500,-15.44,20250217,340000,6.32,20250124,435000,-16.90,20241203,272500,32.66,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,3537,N,00,N 20250402,150109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,359500,-1500,5,-0.42,20491137750,56654,99.34,367000,367000,357500,469000,253000,361000,361689.16,53.51,0,-23284,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,170313,8.77,1.07,12,0.12,41007.00,337189.00,435000,20241203,-17.36,272500,20240419,31.93,427500,-15.91,20250217,340000,5.74,20250124,435000,-17.36,20241203,272500,31.93,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,9510,N,00,N 20250402,140109,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,362500,1500,2,0.42,16569885750,45783,80.27,367000,367000,357500,469000,253000,361000,361922.24,53.51,0,-15954,370000,365500,360500,356000,351000,367750,358250,248,108000,500,267140,500,1,47374837,171734,8.84,1.08,12,0.10,41007.00,337189.00,435000,20241203,-16.67,272500,20240419,33.03,427500,-15.20,20250217,340000,6.62,20250124,435000,-16.67,20241203,272500,33.03,20240419,0.03,Y,000810,500,248 억,,25348547,N,N,9510,N,00,N diff --git a/000850/price/prices-20250401.csv b/000850/price/prices-20250401.csv index 23d558536b21..5cc2e333b18d 100644 --- a/000850/price/prices-20250401.csv +++ b/000850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27400,-800,5,-2.84,58479600,2125,30.36,27550,28100,27200,36650,19750,28200,27519.81,9.66,0,-2,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,603,6.96,0.18,12,0.10,3934.00,153304.00,41150,20240925,-33.41,25300,20240805,8.30,31550,-13.15,20250226,26050,5.18,20250102,41150,-33.41,20240925,25300,8.30,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,150110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27600,-600,5,-2.13,50793700,1845,26.36,27550,28100,27200,36650,19750,28200,27530.46,9.66,0,73,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,607,7.02,0.18,12,0.08,3934.00,153304.00,41150,20240925,-32.93,25300,20240805,9.09,31550,-12.52,20250226,26050,5.95,20250102,41150,-32.93,20240925,25300,9.09,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27600,-600,5,-2.13,15954700,580,8.29,27550,28100,27200,36650,19750,28200,27508.10,9.66,0,-61,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,607,7.02,0.18,12,0.03,3934.00,153304.00,41150,20240925,-32.93,25300,20240805,9.09,31550,-12.52,20250226,26050,5.95,20250102,41150,-32.93,20240925,25300,9.09,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,130111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,-450,5,-1.60,13664700,497,7.10,27550,28100,27200,36650,19750,28200,27494.37,9.66,0,-126,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,611,7.05,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,120111,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27700,-500,5,-1.77,13332250,485,6.93,27550,28100,27200,36650,19750,28200,27489.18,9.66,0,-125,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,609,7.04,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.69,25300,20240805,9.49,31550,-12.20,20250226,26050,6.33,20250102,41150,-32.69,20240925,25300,9.49,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,110110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,-450,5,-1.60,13001650,473,6.76,27550,28100,27200,36650,19750,28200,27487.63,9.66,0,-123,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,611,7.05,0.18,12,0.02,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,100110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27850,-350,5,-1.24,8409100,307,4.39,27550,28100,27200,36650,19750,28200,27391.21,9.66,0,1,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,613,7.08,0.18,12,0.01,3934.00,153304.00,41150,20240925,-32.32,25300,20240805,10.08,31550,-11.73,20250226,26050,6.91,20250102,41150,-32.32,20240925,25300,10.08,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N +20250403,090110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27500,-700,5,-2.48,825250,30,0.43,27550,27550,27500,36650,19750,28200,27508.33,9.66,0,0,28833,28516,27983,27666,27133,28675,27825,110,8450,5000,18610,50,1,2200000,605,6.99,0.18,12,0.00,3934.00,153304.00,41150,20240925,-33.17,25300,20240805,8.70,31550,-12.84,20250226,26050,5.57,20250102,41150,-33.17,20240925,25300,8.70,20240805,0.90,Y,000850,5000,110 억,,212630,N,N,7,N,00,N 20250402,160110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,28200,550,2,1.99,194975325,7000,100.42,27600,28300,27450,35900,19400,27650,27853.62,9.76,0,-999,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,620,7.17,0.18,12,0.32,3934.00,153304.00,41150,20240925,-31.47,25300,20240805,11.46,31550,-10.62,20250226,26050,8.25,20250102,41150,-31.47,20240925,25300,11.46,20240805,0.93,Y,000850,5000,110 억,,214799,N,N,7,N,00,N 20250402,150109,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27900,250,2,0.90,155869900,5608,80.45,27600,28000,27450,35900,19400,27650,27794.20,9.76,0,-592,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,614,7.09,0.18,12,0.25,3934.00,153304.00,41150,20240925,-32.20,25300,20240805,10.28,31550,-11.57,20250226,26050,7.10,20250102,41150,-32.20,20240925,25300,10.28,20240805,0.93,Y,000850,5000,110 억,,214799,N,N,0,N,00,N 20250402,140110,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,27750,100,2,0.36,81120500,2925,41.96,27600,28000,27450,35900,19400,27650,27733.50,9.76,0,508,28616,28132,27366,26882,26116,28375,27125,110,8250,5000,18240,50,1,2200000,611,7.05,0.18,12,0.13,3934.00,153304.00,41150,20240925,-32.56,25300,20240805,9.68,31550,-12.04,20250226,26050,6.53,20250102,41150,-32.56,20240925,25300,9.68,20240805,0.93,Y,000850,5000,110 억,,214799,N,N,0,N,00,N diff --git a/000860/price/prices-20250401.csv b/000860/price/prices-20250401.csv index dfc8dd474dcb..c34cbc2e4f18 100644 --- a/000860/price/prices-20250401.csv +++ b/000860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,0,3,0.00,225515000,9811,170.15,22550,23350,22550,29600,16000,22800,22985.93,6.49,0,2785,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1482,11.18,0.24,12,0.15,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,84,N,00,N +20250403,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,0,3,0.00,218875300,9520,165.11,22550,23350,22550,29600,16000,22800,22991.10,6.49,0,2932,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1482,11.18,0.24,12,0.15,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22950,150,2,0.66,182227750,7916,137.29,22550,23350,22550,29600,16000,22800,23020.18,6.49,0,2444,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1492,11.26,0.24,12,0.12,2039.00,95246.00,30500,20240426,-24.75,22500,20250331,2.00,27400,-16.24,20250110,22500,2.00,20250331,30500,-24.75,20240426,22500,2.00,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,130111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22850,50,2,0.22,64334350,2802,48.60,22550,23350,22550,29600,16000,22800,22960.15,6.49,0,442,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1485,11.21,0.24,12,0.04,2039.00,95246.00,30500,20240426,-25.08,22500,20250331,1.56,27400,-16.61,20250110,22500,1.56,20250331,30500,-25.08,20240426,22500,1.56,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23150,350,2,1.54,27154150,1176,20.40,22550,23350,22550,29600,16000,22800,23090.26,6.49,0,-4,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1505,11.35,0.24,12,0.02,2039.00,95246.00,30500,20240426,-24.10,22500,20250331,2.89,27400,-15.51,20250110,22500,2.89,20250331,30500,-24.10,20240426,22500,2.89,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,110110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23050,250,2,1.10,26761900,1159,20.10,22550,23350,22550,29600,16000,22800,23090.51,6.49,0,4,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1498,11.30,0.24,12,0.02,2039.00,95246.00,30500,20240426,-24.43,22500,20250331,2.44,27400,-15.88,20250110,22500,2.44,20250331,30500,-24.43,20240426,22500,2.44,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,100110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23200,400,2,1.75,18968050,822,14.26,22550,23350,22550,29600,16000,22800,23075.49,6.49,0,166,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1508,11.38,0.24,12,0.01,2039.00,95246.00,30500,20240426,-23.93,22500,20250331,3.11,27400,-15.33,20250110,22500,3.11,20250331,30500,-23.93,20240426,22500,3.11,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N +20250403,090110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22550,-250,5,-1.10,1939300,86,1.49,22550,22550,22550,29600,16000,22800,22550.00,6.49,0,-42,23666,23232,22966,22532,22266,23100,22400,65,6800,1000,16870,50,1,6500000,1466,11.06,0.24,12,0.00,2039.00,95246.00,30500,20240426,-26.07,22500,20250331,0.22,27400,-17.70,20250110,22500,0.22,20250331,30500,-26.07,20240426,22500,0.22,20250331,2.29,Y,000860,1000,65 억,,422134,N,N,0,N,00,N 20250402,160110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,-400,5,-1.72,131598950,5762,76.55,23400,23400,22700,30150,16250,23200,22839.18,6.50,0,-503,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1482,11.18,0.24,12,0.09,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.33,Y,000860,1000,65 억,,422635,N,N,0,N,00,N 20250402,150110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,22800,-400,5,-1.72,124938550,5470,72.67,23400,23400,22700,30150,16250,23200,22840.69,6.50,0,-409,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1482,11.18,0.24,12,0.08,2039.00,95246.00,30500,20240426,-25.25,22500,20250331,1.33,27400,-16.79,20250110,22500,1.33,20250331,30500,-25.25,20240426,22500,1.33,20250331,2.33,Y,000860,1000,65 억,,422635,N,N,0,N,00,N 20250402,140110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,23000,-200,5,-0.86,79073600,3461,45.98,23400,23400,22700,30150,16250,23200,22847.04,6.50,0,-247,23800,23500,23200,22900,22600,23650,23050,65,6950,1000,17160,50,1,6500000,1495,11.28,0.24,12,0.05,2039.00,95246.00,30500,20240426,-24.59,22500,20250331,2.22,27400,-16.06,20250110,22500,2.22,20250331,30500,-24.59,20240426,22500,2.22,20250331,2.33,Y,000860,1000,65 억,,422635,N,N,0,N,00,N diff --git a/000880/price/prices-20250401.csv b/000880/price/prices-20250401.csv index 3777130937bb..897fd39bcb4f 100644 --- a/000880/price/prices-20250401.csv +++ b/000880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43850,-400,5,-0.90,20595324875,469769,45.33,42650,44450,42650,57500,31000,44250,43841.38,15.81,0,-46346,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32869,5.54,0.38,12,0.63,7916.00,114712.00,54900,20250311,-20.13,25400,20240627,72.64,54900,-20.13,20250311,26800,63.62,20250102,54900,-20.13,20250311,25400,72.64,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,87084,N,00,N +20250403,150110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43850,-400,5,-0.90,17951093625,409478,39.51,42650,44450,42650,57500,31000,44250,43838.97,15.81,0,-46215,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32869,5.54,0.38,12,0.55,7916.00,114712.00,54900,20250311,-20.13,25400,20240627,72.64,54900,-20.13,20250311,26800,63.62,20250102,54900,-20.13,20250311,25400,72.64,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,140111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43550,-700,5,-1.58,15088300975,344084,33.20,42650,44450,42650,57500,31000,44250,43850.63,15.81,0,-38192,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32645,5.50,0.38,12,0.46,7916.00,114712.00,54900,20250311,-20.67,25400,20240627,71.46,54900,-20.67,20250311,26800,62.50,20250102,54900,-20.67,20250311,25400,71.46,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,130111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43500,-750,5,-1.69,13479762900,307289,29.65,42650,44450,42650,57500,31000,44250,43866.73,15.81,0,-29909,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32607,5.50,0.38,12,0.41,7916.00,114712.00,54900,20250311,-20.77,25400,20240627,71.26,54900,-20.77,20250311,26800,62.31,20250102,54900,-20.77,20250311,25400,71.26,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,120111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44150,-100,5,-0.23,11452795800,261010,25.19,42650,44450,42650,57500,31000,44250,43878.76,15.81,0,-26371,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,33094,5.58,0.38,12,0.35,7916.00,114712.00,54900,20250311,-19.58,25400,20240627,73.82,54900,-19.58,20250311,26800,64.74,20250102,54900,-19.58,20250311,25400,73.82,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,110110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44300,50,2,0.11,9561798850,218315,21.07,42650,44450,42650,57500,31000,44250,43798.17,15.81,0,-21172,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,33207,5.60,0.39,12,0.29,7916.00,114712.00,54900,20250311,-19.31,25400,20240627,74.41,54900,-19.31,20250311,26800,65.30,20250102,54900,-19.31,20250311,25400,74.41,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,100111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,43900,-350,5,-0.79,6738305950,154404,14.90,42650,44350,42650,57500,31000,44250,43640.74,15.81,0,-20123,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32907,5.55,0.38,12,0.21,7916.00,114712.00,54900,20250311,-20.04,25400,20240627,72.83,54900,-20.04,20250311,26800,63.81,20250102,54900,-20.04,20250311,25400,72.83,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N +20250403,090111,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42850,-1400,5,-3.16,707559800,16559,1.60,42650,42900,42650,57500,31000,44250,42729.53,15.81,0,-2159,48183,46216,44533,42566,40883,47200,43550,3748,13250,5000,31860,50,1,74958735,32120,5.41,0.37,12,0.02,7916.00,114712.00,54900,20250311,-21.95,25400,20240627,68.70,54900,-21.95,20250311,26800,59.89,20250102,54900,-21.95,20250311,25400,68.70,20240627,0.60,Y,000880,5000,3747 억,,11853098,N,N,51355,N,00,N 20250402,160110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44250,1050,2,2.43,46597880800,1036305,55.05,43850,46500,42850,56100,30250,43200,44966.16,15.90,0,26984,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33169,5.59,0.39,12,1.38,7916.00,114712.00,54900,20250311,-19.40,25400,20240627,74.21,54900,-19.40,20250311,26800,65.11,20250102,54900,-19.40,20250311,25400,74.21,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,51355,N,00,N 20250402,150110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44150,950,2,2.20,44278800475,983859,52.26,43850,46500,42850,56100,30250,43200,45005.67,15.90,0,27198,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33094,5.58,0.38,12,1.31,7916.00,114712.00,54900,20250311,-19.58,25400,20240627,73.82,54900,-19.58,20250311,26800,64.74,20250102,54900,-19.58,20250311,25400,73.82,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,118086,N,00,N 20250402,140110,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,44250,1050,2,2.43,40701211175,903092,47.97,43850,46500,42850,56100,30250,43200,45069.23,15.90,0,28070,49366,46282,44716,41632,40066,45500,40850,3748,12900,5000,31100,50,1,74958735,33169,5.59,0.39,12,1.20,7916.00,114712.00,54900,20250311,-19.40,25400,20240627,74.21,54900,-19.40,20250311,26800,65.11,20250102,54900,-19.40,20250311,25400,74.21,20240627,0.62,Y,000880,5000,3747 억,,11917144,N,N,118086,N,00,N diff --git a/000890/price/prices-20250401.csv b/000890/price/prices-20250401.csv index 6eb1a5b06482..93ac3de8de5f 100644 --- a/000890/price/prices-20250401.csv +++ b/000890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,451,-2,5,-0.44,158320679,353130,117.94,451,454,442,588,318,453,448.28,2.60,0,22089,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,627,9.40,0.72,12,0.25,48.00,626.00,610,20240611,-26.07,394,20241114,14.47,520,-13.27,20250326,425,6.12,20250311,610,-26.07,20240611,394,14.47,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,150111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,-1,5,-0.22,144382698,322234,107.62,451,454,442,588,318,453,448.01,2.60,0,25869,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,629,9.42,0.72,12,0.23,48.00,626.00,610,20240611,-25.90,394,20241114,14.72,520,-13.08,20250326,425,6.35,20250311,610,-25.90,20240611,394,14.72,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,140111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,0,3,0.00,130986557,292477,97.68,451,454,442,588,318,453,447.78,2.60,0,16238,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.21,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,130112,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,108702662,243138,81.21,451,454,442,588,318,453,446.98,2.60,0,22669,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.17,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,120111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,0,3,0.00,100141649,224113,74.85,451,454,442,588,318,453,446.72,2.60,0,14215,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,630,9.44,0.72,12,0.16,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,110111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,83122804,186329,62.23,451,452,442,588,318,453,445.96,2.60,0,12973,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.13,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,100111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,449,-4,5,-0.88,46505346,104251,34.82,451,452,442,588,318,453,445.81,2.60,0,2976,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,625,9.35,0.72,12,0.07,48.00,626.00,610,20240611,-26.39,394,20241114,13.96,520,-13.65,20250326,425,5.65,20250311,610,-26.39,20240611,394,13.96,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N +20250403,090111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,452,-1,5,-0.22,2478845,5484,1.83,451,452,449,588,318,453,449.36,2.60,0,-263,464,458,453,447,442,461,450,696,135,500,300,1,1,139120129,629,9.42,0.72,12,0.00,48.00,626.00,610,20240611,-25.90,394,20241114,14.72,520,-13.08,20250326,425,6.35,20250311,610,-25.90,20240611,394,14.72,20241114,0.90,Y,000890,500,695 억,,3618465,N,N,16,N,00,N 20250402,160111,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,453,-1,5,-0.22,134942168,297834,37.78,450,459,448,590,318,454,453.08,2.65,0,-74031,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,630,9.44,0.72,12,0.21,48.00,626.00,610,20240611,-25.74,394,20241114,14.97,520,-12.88,20250326,425,6.59,20250311,610,-25.74,20240611,394,14.97,20241114,0.92,Y,000890,500,695 억,,3692496,N,N,16,N,00,N 20250402,150110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,455,1,2,0.22,97702102,215368,27.32,450,459,448,590,318,454,453.65,2.65,0,-77916,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,633,9.48,0.73,12,0.15,48.00,626.00,610,20240611,-25.41,394,20241114,15.48,520,-12.50,20250326,425,7.06,20250311,610,-25.41,20240611,394,15.48,20241114,0.92,Y,000890,500,695 억,,3692496,N,N,0,N,00,N 20250402,140110,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,457,3,2,0.66,91745726,202286,25.66,450,459,448,590,318,454,453.54,2.65,0,-73546,466,460,451,445,436,463,448,696,136,500,300,1,1,139120129,636,9.52,0.73,12,0.15,48.00,626.00,610,20240611,-25.08,394,20241114,15.99,520,-12.12,20250326,425,7.53,20250311,610,-25.08,20240611,394,15.99,20241114,0.92,Y,000890,500,695 억,,3692496,N,N,0,N,00,N diff --git a/000910/price/prices-20250401.csv b/000910/price/prices-20250401.csv index 64d0002291f9..50953a657d1e 100644 --- a/000910/price/prices-20250401.csv +++ b/000910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5210,190,2,3.78,36550188200,6683439,2549.67,5300,5670,5210,6520,3520,5020,5468.90,2.50,0,-113441,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,813,-1.94,0.98,12,42.81,-2688.00,5326.00,7500,20250204,-30.53,3360,20240805,55.06,7500,-30.53,20250204,4780,9.00,20250331,7500,-30.53,20250204,3360,55.06,20240805,4.15,Y,000910,500,78 억,,390881,N,N,31014,N,00,N +20250403,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5240,220,2,4.38,35868787715,6553238,2500.00,5300,5670,5230,6520,3520,5020,5473.46,2.50,0,-131956,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,818,-1.95,0.98,12,41.98,-2688.00,5326.00,7500,20250204,-30.13,3360,20240805,55.95,7500,-30.13,20250204,4780,9.62,20250331,7500,-30.13,20250204,3360,55.95,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5280,260,2,5.18,35196306895,6425868,2451.41,5300,5670,5230,6520,3520,5020,5477.30,2.50,0,-131754,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,824,-1.96,0.99,12,41.16,-2688.00,5326.00,7500,20250204,-29.60,3360,20240805,57.14,7500,-29.60,20250204,4780,10.46,20250331,7500,-29.60,20250204,3360,57.14,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5310,290,2,5.78,34571086405,6307731,2406.34,5300,5670,5230,6520,3520,5020,5480.77,2.50,0,-132995,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,829,-1.98,1.00,12,40.40,-2688.00,5326.00,7500,20250204,-29.20,3360,20240805,58.04,7500,-29.20,20250204,4780,11.09,20250331,7500,-29.20,20250204,3360,58.04,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5370,350,2,6.97,33659769155,6136656,2341.07,5300,5670,5230,6520,3520,5020,5485.06,2.50,0,-134885,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,838,-2.00,1.01,12,39.31,-2688.00,5326.00,7500,20250204,-28.40,3360,20240805,59.82,7500,-28.40,20250204,4780,12.34,20250331,7500,-28.40,20250204,3360,59.82,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,110111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5330,310,2,6.18,29862791710,5434579,2073.24,5300,5670,5240,6520,3520,5020,5494.98,2.50,0,-129408,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,832,-1.98,1.00,12,34.81,-2688.00,5326.00,7500,20250204,-28.93,3360,20240805,58.63,7500,-28.93,20250204,4780,11.51,20250331,7500,-28.93,20250204,3360,58.63,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,100111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5530,510,2,10.16,20875450890,3804927,1451.54,5300,5640,5240,6520,3520,5020,5486.46,2.50,0,-118977,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,863,-2.06,1.04,12,24.37,-2688.00,5326.00,7500,20250204,-26.27,3360,20240805,64.58,7500,-26.27,20250204,4780,15.69,20250331,7500,-26.27,20250204,3360,64.58,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N +20250403,090111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5430,410,2,8.17,1485931200,277940,106.03,5300,5470,5240,6520,3520,5020,5346.56,2.50,0,4954,5243,5131,4998,4886,4753,5187,4942,78,1500,500,3310,10,1,15611619,848,-2.02,1.02,12,1.78,-2688.00,5326.00,7500,20250204,-27.60,3360,20240805,61.61,7500,-27.60,20250204,4780,13.60,20250331,7500,-27.60,20250204,3360,61.61,20240805,4.15,Y,000910,500,78 억,,390881,N,N,17925,N,00,N 20250402,160111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5020,65,2,1.31,1258198173,253217,126.23,4955,5110,4865,6440,3470,4955,4968.83,2.78,0,-43650,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,10,1,15611619,784,-1.87,0.94,12,1.62,-2688.00,5326.00,7500,20250204,-33.07,3360,20240805,49.40,7500,-33.07,20250204,4780,5.02,20250331,7500,-33.07,20250204,3360,49.40,20240805,4.14,Y,000910,500,78 억,,434155,N,N,17925,N,00,N 20250402,150110,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5030,75,2,1.51,1096586713,221081,110.21,4955,5110,4865,6440,3470,4955,4960.11,2.78,0,-37272,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,10,1,15611619,785,-1.87,0.94,12,1.42,-2688.00,5326.00,7500,20250204,-32.93,3360,20240805,49.70,7500,-32.93,20250204,4780,5.23,20250331,7500,-32.93,20250204,3360,49.70,20240805,4.14,Y,000910,500,78 억,,434155,N,N,198,N,00,N 20250402,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4995,40,2,0.81,933785463,188596,94.01,4955,5110,4865,6440,3470,4955,4951.25,2.78,0,-28449,5098,5026,4913,4841,4728,5062,4877,78,1485,500,3270,5,1,15611619,780,-1.86,0.94,12,1.21,-2688.00,5326.00,7500,20250204,-33.40,3360,20240805,48.66,7500,-33.40,20250204,4780,4.50,20250331,7500,-33.40,20250204,3360,48.66,20240805,4.14,Y,000910,500,78 억,,434155,N,N,198,N,00,N diff --git a/000950/price/prices-20250401.csv b/000950/price/prices-20250401.csv index 8b7ea30b907c..0ba6f7573d74 100644 --- a/000950/price/prices-20250401.csv +++ b/000950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19530,280,2,1.45,33294420,1710,822.12,19200,19640,19200,25000,13480,19250,19364.88,1.15,0,17,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,328,3.68,0.15,12,0.10,5306.00,130241.00,24100,20240322,-18.96,16700,20241210,16.95,19640,-0.56,20250403,17800,9.72,20250117,22350,-12.62,20240624,16700,16.95,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19540,290,2,1.51,11752800,607,291.83,19200,19640,19200,25000,13480,19250,19362.11,1.15,0,18,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,328,3.68,0.15,12,0.04,5306.00,130241.00,24100,20240322,-18.92,16700,20241210,17.01,19640,-0.51,20250403,17800,9.78,20250117,22350,-12.57,20240624,16700,17.01,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19360,110,2,0.57,10600610,548,263.46,19200,19640,19200,25000,13480,19250,19344.18,1.15,0,32,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,325,3.65,0.15,12,0.03,5306.00,130241.00,24100,20240322,-19.67,16700,20241210,15.93,19640,-1.43,20250403,17800,8.76,20250117,22350,-13.38,20240624,16700,15.93,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,130112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19350,100,2,0.52,4723850,245,117.79,19200,19350,19200,25000,13480,19250,19281.02,1.15,0,30,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,325,3.65,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.71,16700,20241210,15.87,19570,-1.12,20250314,17800,8.71,20250117,22350,-13.42,20240624,16700,15.87,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,120112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19290,40,2,0.21,4317500,224,107.69,19200,19300,19200,25000,13480,19250,19274.55,1.15,0,30,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.64,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.96,16700,20241210,15.51,19570,-1.43,20250314,17800,8.37,20250117,22350,-13.69,20240624,16700,15.51,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,110111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19300,50,2,0.26,2368470,123,59.13,19200,19300,19200,25000,13480,19250,19255.85,1.15,0,8,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.64,0.15,12,0.01,5306.00,130241.00,24100,20240322,-19.92,16700,20241210,15.57,19570,-1.38,20250314,17800,8.43,20250117,22350,-13.65,20240624,16700,15.57,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,100111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,10,2,0.05,711120,37,17.79,19200,19260,19200,25000,13480,19250,19219.46,1.15,0,5,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,324,3.63,0.15,12,0.00,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N +20250403,090111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19200,-50,5,-0.26,19200,1,0.48,19200,19200,19200,25000,13480,19250,19200.00,1.15,0,0,19356,19302,19206,19152,19056,19330,19180,84,5750,5000,13860,10,1,1680000,323,3.62,0.15,12,0.00,5306.00,130241.00,24100,20240322,-20.33,16700,20241210,14.97,19570,-1.89,20250314,17800,7.87,20250117,22350,-14.09,20240624,16700,14.97,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N 20250402,160111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19250,190,2,1.00,3994600,208,13.53,19200,19260,19110,24750,13350,19060,19204.81,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,323,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.12,16700,20241210,15.27,19570,-1.64,20250314,17800,8.15,20250117,22350,-13.87,20240624,16700,15.27,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N 20250402,150111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,200,2,1.05,3840600,200,13.01,19200,19260,19110,24750,13350,19060,19203.00,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,324,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N 20250402,140111,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,19260,200,2,1.05,3821340,199,12.95,19200,19260,19110,24750,13350,19060,19202.71,1.15,0,0,19393,19226,19033,18866,18673,19130,18770,84,5690,5000,13720,10,1,1680000,324,3.63,0.15,12,0.01,5306.00,130241.00,24100,20240322,-20.08,16700,20241210,15.33,19570,-1.58,20250314,17800,8.20,20250117,22350,-13.83,20240624,16700,15.33,20241210,0.00,Y,000950,5000,84 억,,19303,N,N,0,N,00,N diff --git a/000970/price/prices-20250401.csv b/000970/price/prices-20250401.csv index ea6c48bffbaf..f10a17ea33b5 100644 --- a/000970/price/prices-20250401.csv +++ b/000970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,10,2,0.16,55349475,8927,151.54,6190,6230,6150,8040,4340,6190,6200.23,3.27,0,248,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1414,10.35,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,746240,N,N,100,N,00,N +20250403,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,51951945,8379,142.23,6190,6230,6150,8040,4340,6190,6200.26,3.27,0,29,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.04,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,140112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,42581665,6868,116.58,6190,6230,6150,8040,4340,6190,6200.01,3.27,0,-358,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,130112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,38327825,6183,104.96,6190,6230,6150,8040,4340,6190,6198.90,3.27,0,-196,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,120112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,30,2,0.48,33428925,5395,91.58,6190,6220,6150,8040,4340,6190,6196.28,3.27,0,-6,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1418,10.38,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,110111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,20,2,0.32,29782890,4808,81.62,6190,6220,6150,8040,4340,6190,6194.44,3.27,0,-427,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1416,10.37,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,100112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6200,10,2,0.16,14039670,2270,38.53,6190,6200,6150,8040,4340,6190,6184.88,3.27,0,-92,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1414,10.35,0.40,12,0.01,599.00,15587.00,7500,20240603,-17.33,6000,20250121,3.33,6690,-7.32,20250305,6000,3.33,20250121,7500,-17.33,20240603,6000,3.33,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N +20250403,090112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,105230,17,0.29,6190,6190,6190,8040,4340,6190,6190.00,3.27,0,-4,6230,6210,6190,6170,6150,6200,6160,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.00,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746240,N,N,2,N,00,N 20250402,160111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,36195350,5848,36.23,6200,6210,6170,8040,4340,6190,6189.36,3.27,0,155,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.03,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,N,N,2,N,00,N 20250402,150111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,35198690,5687,35.23,6200,6210,6170,8040,4340,6190,6189.32,3.27,0,227,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,N,N,0,N,00,N 20250402,140111,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6190,0,3,0.00,30601360,4945,30.63,6200,6210,6170,8040,4340,6190,6188.34,3.27,0,177,6296,6242,6176,6122,6056,6210,6090,120,1850,500,4700,10,1,22800500,1411,10.33,0.40,12,0.02,599.00,15587.00,7500,20240603,-17.47,6000,20250121,3.17,6690,-7.47,20250305,6000,3.17,20250121,7500,-17.47,20240603,6000,3.17,20250121,0.78,Y,000970,500,120 억,,746080,N,N,0,N,00,N diff --git a/000990/price/prices-20250401.csv b/000990/price/prices-20250401.csv index 1bf7aac181f2..4c51cd493ea1 100644 --- a/000990/price/prices-20250401.csv +++ b/000990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,100,2,0.23,5152182375,118561,120.86,42500,44300,42300,56500,30450,43500,43455.95,26.67,0,-18170,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19358,8.46,0.93,12,0.27,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,25665,N,00,N +20250403,150112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43450,-50,5,-0.11,4733476850,108924,111.03,42500,44300,42300,56500,30450,43500,43456.69,26.67,0,-14143,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19291,8.43,0.93,12,0.25,5155.00,46967.00,58900,20240620,-26.23,29100,20241209,49.31,50400,-13.79,20250321,30350,43.16,20250203,58900,-26.23,20240620,29100,49.31,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,140112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43650,150,2,0.34,4086519225,94052,95.87,42500,44300,42300,56500,30450,43500,43449.57,26.67,0,-6473,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19380,8.47,0.93,12,0.21,5155.00,46967.00,58900,20240620,-25.89,29100,20241209,50.00,50400,-13.39,20250321,30350,43.82,20250203,58900,-25.89,20240620,29100,50.00,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,130112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43150,-350,5,-0.80,3605388275,82984,84.59,42500,44300,42300,56500,30450,43500,43446.79,26.67,0,-2196,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19158,8.37,0.92,12,0.19,5155.00,46967.00,58900,20240620,-26.74,29100,20241209,48.28,50400,-14.38,20250321,30350,42.17,20250203,58900,-26.74,20240620,29100,48.28,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,120112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42950,-550,5,-1.26,3134320675,72088,73.48,42500,44300,42300,56500,30450,43500,43479.09,26.67,0,-834,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19069,8.33,0.91,12,0.16,5155.00,46967.00,58900,20240620,-27.08,29100,20241209,47.59,50400,-14.78,20250321,30350,41.52,20250203,58900,-27.08,20240620,29100,47.59,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,110112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43600,100,2,0.23,2186809975,50134,51.10,42500,44300,42300,56500,30450,43500,43619.30,26.67,0,-3027,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19358,8.46,0.93,12,0.11,5155.00,46967.00,58900,20240620,-25.98,29100,20241209,49.83,50400,-13.49,20250321,30350,43.66,20250203,58900,-25.98,20240620,29100,49.83,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,100112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,44050,550,2,1.26,1152279975,26513,27.03,42500,44300,42300,56500,30450,43500,43460.94,26.67,0,-3441,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,19558,8.55,0.94,12,0.06,5155.00,46967.00,58900,20240620,-25.21,29100,20241209,51.37,50400,-12.60,20250321,30350,45.14,20250203,58900,-25.21,20240620,29100,51.37,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N +20250403,090112,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,42550,-950,5,-2.18,81257200,1913,1.95,42500,42600,42300,56500,30450,43500,42476.32,26.67,0,-227,45433,44466,43983,43016,42533,44225,42775,2220,13000,5000,31320,50,1,44398588,18892,8.25,0.91,12,0.00,5155.00,46967.00,58900,20240620,-27.76,29100,20241209,46.22,50400,-15.58,20250321,30350,40.20,20250203,58900,-27.76,20240620,29100,46.22,20241209,1.33,Y,000990,5000,2219 억,,11839967,N,N,19122,N,00,N 20250402,160111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43500,-650,5,-1.47,4317393450,98101,84.84,44700,44950,43500,57300,30950,44150,44010.33,26.67,0,-40845,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19313,8.44,0.93,12,0.22,5155.00,46967.00,58900,20240620,-26.15,29100,20241209,49.48,50400,-13.69,20250321,30350,43.33,20250203,58900,-26.15,20240620,29100,49.48,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,19118,N,00,N 20250402,150111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43700,-450,5,-1.02,3874983000,87950,76.06,44700,44950,43650,57300,30950,44150,44058.93,26.67,0,-38828,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19402,8.48,0.93,12,0.20,5155.00,46967.00,58900,20240620,-25.81,29100,20241209,50.17,50400,-13.29,20250321,30350,43.99,20250203,58900,-25.81,20240620,29100,50.17,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,23866,N,00,N 20250402,140111,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,43800,-350,5,-0.79,3069642475,69569,60.16,44700,44950,43800,57300,30950,44150,44123.71,26.67,0,-30214,45316,44732,43916,43332,42516,45025,43625,2220,13150,5000,31780,50,1,44398588,19447,8.50,0.93,12,0.16,5155.00,46967.00,58900,20240620,-25.64,29100,20241209,50.52,50400,-13.10,20250321,30350,44.32,20250203,58900,-25.64,20240620,29100,50.52,20241209,1.38,Y,000990,5000,2219 억,,11841510,N,N,23866,N,00,N diff --git a/001000/price/prices-20250401.csv b/001000/price/prices-20250401.csv index 477de7f550e4..593622cd3e9c 100644 --- a/001000/price/prices-20250401.csv +++ b/001000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1618,40,2,2.53,4261837683,2446333,59.97,1814,1941,1576,2050,1105,1578,1742.23,4.80,0,-103619,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,393,-134.83,2.73,12,10.08,-12.00,593.00,2095,20250402,-22.77,810,20250324,99.75,2095,-22.77,20250402,810,99.75,20250324,2095,-22.77,20250402,810,99.75,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,150112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1584,6,2,0.38,4160497844,2383643,58.44,1814,1941,1576,2050,1105,1578,1745.44,4.80,0,-102606,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,385,-132.00,2.67,12,9.82,-12.00,593.00,2095,20250402,-24.39,810,20250324,95.56,2095,-24.39,20250402,810,95.56,20250324,2095,-24.39,20250402,810,95.56,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,140112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1651,73,2,4.63,3959597308,2258504,55.37,1814,1941,1633,2050,1105,1578,1753.19,4.80,0,-100423,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,401,-137.58,2.78,12,9.30,-12.00,593.00,2095,20250402,-21.19,810,20250324,103.83,2095,-21.19,20250402,810,103.83,20250324,2095,-21.19,20250402,810,103.83,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,130113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1665,87,2,5.51,3752267435,2134321,52.32,1814,1941,1633,2050,1105,1578,1758.06,4.80,0,-102409,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,404,-138.75,2.81,12,8.79,-12.00,593.00,2095,20250402,-20.53,810,20250324,105.56,2095,-20.53,20250402,810,105.56,20250324,2095,-20.53,20250402,810,105.56,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,120113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1660,82,2,5.20,3613790032,2050421,50.27,1814,1941,1633,2050,1105,1578,1762.46,4.80,0,-100294,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,403,-138.33,2.80,12,8.45,-12.00,593.00,2095,20250402,-20.76,810,20250324,104.94,2095,-20.76,20250402,810,104.94,20250324,2095,-20.76,20250402,810,104.94,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,110112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,122,2,7.73,3249200551,1832760,44.93,1814,1941,1633,2050,1105,1578,1772.85,4.80,0,-90439,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,413,-141.67,2.87,12,7.55,-12.00,593.00,2095,20250402,-18.85,810,20250324,109.88,2095,-18.85,20250402,810,109.88,20250324,2095,-18.85,20250402,810,109.88,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,100112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1642,64,2,4.06,1974638160,1106570,27.13,1814,1941,1633,2050,1105,1578,1784.47,4.80,0,-34088,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,399,-136.83,2.77,12,4.56,-12.00,593.00,2095,20250402,-21.62,810,20250324,102.72,2095,-21.62,20250402,810,102.72,20250324,2095,-21.62,20250402,810,102.72,20250324,0.00,Y,001000,100,24 억,,1165168,N,N,22325,N,00,N +20250403,090112,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1578,0,3,0.00,0,0,0.00,0,0,0,2050,1105,1578,0.00,4.80,0,0,2281,1929,1743,1391,1205,1836,1298,24,472,100,1000,1,1,24277540,383,-131.50,2.66,12,0.00,-12.00,593.00,2095,20250402,-24.68,810,20250324,94.81,2095,-24.68,20250402,810,94.81,20250324,2095,-24.68,20250402,810,94.81,20250324,0.00,Y,001000,100,24 억,,1165168,Y,N,22325,N,00,N 20250402,160112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1578,-120,5,-7.07,7514297984,4040419,50.40,1710,2095,1557,2205,1189,1698,1859.94,4.61,0,46060,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,383,-131.50,2.66,12,16.64,-12.00,593.00,2095,20250402,-24.68,810,20250324,94.81,2095,-24.68,20250402,810,94.81,20250324,2095,-24.68,20250402,810,94.81,20250324,0.00,Y,001000,100,24 억,,1118057,N,N,22325,N,01,N 20250402,150111,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1650,-48,5,-2.83,7367683856,3949562,49.26,1710,2095,1557,2205,1189,1698,1865.44,4.61,0,43283,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,401,-137.50,2.78,12,16.27,-12.00,593.00,2095,20250402,-21.24,810,20250324,103.70,2095,-21.24,20250402,810,103.70,20250324,2095,-21.24,20250402,810,103.70,20250324,0.00,Y,001000,100,24 억,,1118057,N,N,20000,N,01,N 20250402,140112,54,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1557,-141,5,-8.30,6879196021,3651749,45.55,1710,2095,1557,2205,1189,1698,1883.81,4.61,0,2410,2036,1866,1579,1409,1122,1952,1495,24,507,100,1080,1,1,24277540,378,-129.75,2.63,12,15.04,-12.00,593.00,2095,20250402,-25.68,810,20250324,92.22,2095,-25.68,20250402,810,92.22,20250324,2095,-25.68,20250402,810,92.22,20250324,0.00,Y,001000,100,24 억,,1118057,Y,N,20000,N,01,N diff --git a/001020/price/prices-20250401.csv b/001020/price/prices-20250401.csv index cc25f2ec0248..b0a19152680a 100644 --- a/001020/price/prices-20250401.csv +++ b/001020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,721,2,2,0.28,24581224,34018,68.93,719,737,707,934,504,719,722.60,0.23,0,-1469,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1283,-13.35,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.33,675,20250312,6.81,869,-17.03,20250103,675,6.81,20250312,1050,-31.33,20241024,675,6.81,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,720,1,2,0.14,23127116,31997,64.83,719,737,707,934,504,719,722.79,0.23,0,-1312,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1281,-13.33,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.43,675,20250312,6.67,869,-17.15,20250103,675,6.67,20250312,1050,-31.43,20241024,675,6.67,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,140113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,22978983,31791,64.42,719,737,707,934,504,719,722.81,0.23,0,-1313,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,130113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,724,5,2,0.70,22221239,30737,62.28,719,737,707,934,504,719,722.95,0.23,0,-1506,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1289,-13.41,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.05,675,20250312,7.26,869,-16.69,20250103,675,7.26,20250312,1050,-31.05,20241024,675,7.26,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,120113,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,726,7,2,0.97,20967049,29008,58.78,719,737,707,934,504,719,722.80,0.23,0,-1458,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1292,-13.44,0.46,12,0.02,-54.00,1595.00,1050,20241024,-30.86,675,20250312,7.56,869,-16.46,20250103,675,7.56,20250312,1050,-30.86,20241024,675,7.56,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,110112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,16359065,22602,45.80,719,737,707,934,504,719,723.79,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,100112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,15254909,21043,42.64,719,737,707,934,504,719,724.94,0.23,0,-1273,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1262,-13.13,0.44,12,0.01,-54.00,1595.00,1050,20241024,-32.48,675,20250312,5.04,869,-18.41,20250103,675,5.04,20250312,1050,-32.48,20241024,675,5.04,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N +20250403,090112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,718,-1,5,-0.14,23007,32,0.06,719,719,718,934,504,719,718.97,0.23,0,-5,731,724,712,705,693,728,709,890,215,500,510,1,1,177983313,1278,-13.30,0.45,12,0.00,-54.00,1595.00,1050,20241024,-31.62,675,20250312,6.37,869,-17.38,20250103,675,6.37,20250312,1050,-31.62,20241024,675,6.37,20250312,0.02,Y,001020,500,889 억,,404962,N,N,0,N,00,N 20250402,160112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,10,2,1.41,35174929,49352,298.81,711,719,700,921,497,709,712.74,0.23,0,-539,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1280,-13.31,0.45,12,0.03,-54.00,1595.00,1050,20241024,-31.52,675,20250312,6.52,869,-17.26,20250103,675,6.52,20250312,1050,-31.52,20241024,675,6.52,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N 20250402,150112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,-4,5,-0.56,33628837,47167,285.58,711,717,700,921,497,709,712.97,0.23,0,-596,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1255,-13.06,0.44,12,0.03,-54.00,1595.00,1050,20241024,-32.86,675,20250312,4.44,869,-18.87,20250103,675,4.44,20250312,1050,-32.86,20241024,675,4.44,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N 20250402,140112,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,716,7,2,0.99,28287232,39673,240.21,711,717,700,921,497,709,713.01,0.23,0,-960,717,713,707,703,697,715,705,890,212,500,510,1,1,177983313,1274,-13.26,0.45,12,0.02,-54.00,1595.00,1050,20241024,-31.81,675,20250312,6.07,869,-17.61,20250103,675,6.07,20250312,1050,-31.81,20241024,675,6.07,20250312,0.02,Y,001020,500,889 억,,405502,N,N,0,N,00,N diff --git a/001040/price/prices-20250401.csv b/001040/price/prices-20250401.csv index f4b89f32038e..be0b04004cb8 100644 --- a/001040/price/prices-20250401.csv +++ b/001040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,122900,-3100,5,-2.46,17882381300,144442,53.56,121700,133700,121000,163800,88200,126000,123803.20,13.21,0,-40577,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,35859,43.63,0.78,12,0.50,2817.00,157224.00,152900,20240516,-19.62,89400,20241115,37.47,137700,-10.75,20250317,92300,33.15,20250203,152900,-19.62,20240516,89400,37.47,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,22479,N,00,N +20250403,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123700,-2300,5,-1.83,16065254200,129684,48.09,121700,133700,121000,163800,88200,126000,123880.00,13.21,0,-40687,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36092,43.91,0.79,12,0.44,2817.00,157224.00,152900,20240516,-19.10,89400,20241115,38.37,137700,-10.17,20250317,92300,34.02,20250203,152900,-19.10,20240516,89400,38.37,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123400,-2600,5,-2.06,13382260000,107936,40.02,121700,133700,121000,163800,88200,126000,123983.29,13.21,0,-35033,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36004,43.81,0.78,12,0.37,2817.00,157224.00,152900,20240516,-19.29,89400,20241115,38.03,137700,-10.38,20250317,92300,33.69,20250203,152900,-19.29,20240516,89400,38.03,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123700,-2300,5,-1.83,11721232100,94519,35.05,121700,133700,121000,163800,88200,126000,124009.27,13.21,0,-33266,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36092,43.91,0.79,12,0.32,2817.00,157224.00,152900,20240516,-19.10,89400,20241115,38.37,137700,-10.17,20250317,92300,34.02,20250203,152900,-19.10,20240516,89400,38.37,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123900,-2100,5,-1.67,10456964400,84321,31.27,121700,133700,121000,163800,88200,126000,124013.76,13.21,0,-30540,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36150,43.98,0.79,12,0.29,2817.00,157224.00,152900,20240516,-18.97,89400,20241115,38.59,137700,-10.02,20250317,92300,34.24,20250203,152900,-18.97,20240516,89400,38.59,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,110112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124200,-1800,5,-1.43,8616259700,69535,25.78,121700,133700,121000,163800,88200,126000,123912.56,13.21,0,-24466,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36238,44.09,0.79,12,0.24,2817.00,157224.00,152900,20240516,-18.77,89400,20241115,38.93,137700,-9.80,20250317,92300,34.56,20250203,152900,-18.77,20240516,89400,38.93,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124000,-2000,5,-1.59,5089787200,41050,15.22,121700,133700,121000,163800,88200,126000,123989.94,13.21,0,-8680,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,36179,44.02,0.79,12,0.14,2817.00,157224.00,152900,20240516,-18.90,89400,20241115,38.70,137700,-9.95,20250317,92300,34.34,20250203,152900,-18.90,20240516,89400,38.70,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N +20250403,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,121500,-4500,5,-3.57,415526100,3416,1.27,121700,122000,121000,163800,88200,126000,121641.13,13.21,0,-298,133666,129832,125166,121332,116666,131750,123250,1466,37800,5000,93240,100,1,29176998,35450,43.13,0.77,12,0.01,2817.00,157224.00,152900,20240516,-20.54,89400,20241115,35.91,137700,-11.76,20250317,92300,31.64,20250203,152900,-20.54,20240516,89400,35.91,20241115,0.36,Y,001040,5000,1466 억,,3855622,N,N,23887,N,00,N 20250402,160112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126000,5900,2,4.91,33958823100,269685,234.34,121000,129000,120500,156100,84100,120100,125920.32,13.57,0,-88089,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,36763,44.73,0.80,12,0.92,2817.00,157224.00,152900,20240516,-17.59,89400,20241115,40.94,137700,-8.50,20250317,92300,36.51,20250203,152900,-17.59,20240516,89400,40.94,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,23887,N,00,N 20250402,150112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125900,5800,2,4.83,31819064100,252718,219.60,121000,129000,120500,156100,84100,120100,125907.39,13.57,0,-85358,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,36734,44.69,0.80,12,0.87,2817.00,157224.00,152900,20240516,-17.66,89400,20241115,40.83,137700,-8.57,20250317,92300,36.40,20250203,152900,-17.66,20240516,89400,40.83,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,8445,N,00,N 20250402,140112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,126900,6800,2,5.66,27422393650,217882,189.33,121000,129000,120500,156100,84100,120100,125858.92,13.57,0,-71487,124633,122366,119033,116766,113433,123500,117900,1466,36000,5000,88870,100,1,29176998,37026,45.05,0.81,12,0.75,2817.00,157224.00,152900,20240516,-17.00,89400,20241115,41.95,137700,-7.84,20250317,92300,37.49,20250203,152900,-17.00,20240516,89400,41.95,20241115,0.35,Y,001040,5000,1466 억,,3960421,N,N,8445,N,00,N diff --git a/001060/price/prices-20250401.csv b/001060/price/prices-20250401.csv index 78da6accfd22..a6a39ce26d3f 100644 --- a/001060/price/prices-20250401.csv +++ b/001060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,847960325,40393,164.13,20850,21350,20600,27550,14850,21200,20992.75,6.10,0,-7246,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.17,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,6703,N,00,N +20250403,150113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21050,-150,5,-0.71,592291175,28185,114.52,20850,21350,20600,27550,14850,21200,21014.41,6.10,0,-6362,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4902,8.08,1.53,12,0.12,2606.00,13717.00,35150,20240326,-40.11,20600,20250403,2.18,25300,-16.80,20250108,20600,2.18,20250403,34950,-39.77,20240716,20600,2.18,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,140113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21100,-100,5,-0.47,373941575,17832,72.46,20850,21350,20600,27550,14850,21200,20970.25,6.10,0,-1945,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4913,8.10,1.54,12,0.08,2606.00,13717.00,35150,20240326,-39.97,20600,20250403,2.43,25300,-16.60,20250108,20600,2.43,20250403,34950,-39.63,20240716,20600,2.43,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,130114,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21200,0,3,0.00,327970675,15655,63.61,20850,21350,20600,27550,14850,21200,20949.90,6.10,0,-1648,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4937,8.14,1.55,12,0.07,2606.00,13717.00,35150,20240326,-39.69,20600,20250403,2.91,25300,-16.21,20250108,20600,2.91,20250403,34950,-39.34,20240716,20600,2.91,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,120113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21250,50,2,0.24,293285600,14021,56.97,20850,21350,20600,27550,14850,21200,20917.60,6.10,0,-673,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4948,8.15,1.55,12,0.06,2606.00,13717.00,35150,20240326,-39.54,20600,20250403,3.16,25300,-16.01,20250108,20600,3.16,20250403,34950,-39.20,20240716,20600,3.16,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,110112,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21150,-50,5,-0.24,252623400,12104,49.18,20850,21200,20600,27550,14850,21200,20871.07,6.10,0,-213,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4925,8.12,1.54,12,0.05,2606.00,13717.00,35150,20240326,-39.83,20600,20250403,2.67,25300,-16.40,20250108,20600,2.67,20250403,34950,-39.48,20240716,20600,2.67,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,100113,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,21000,-200,5,-0.94,169669400,8162,33.16,20850,21050,20600,27550,14850,21200,20787.72,6.10,0,-152,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4890,8.06,1.53,12,0.04,2606.00,13717.00,35150,20240326,-40.26,20600,20250403,1.94,25300,-17.00,20250108,20600,1.94,20250403,34950,-39.91,20240716,20600,1.94,20250403,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N +20250403,090113,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,20850,-350,5,-1.65,3586200,172,0.70,20850,20850,20850,27550,14850,21200,20850.00,6.10,0,-64,21733,21466,21233,20966,20733,21350,20850,582,6350,2500,15680,50,1,23285930,4855,8.00,1.52,12,0.00,2606.00,13717.00,35150,20240326,-40.68,20600,20250331,1.21,25300,-17.59,20250108,20600,1.21,20250331,34950,-40.34,20240716,20600,1.21,20250331,1.51,Y,001060,2500,582 억,,1420963,N,N,5640,N,00,N 20250402,160112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,520501650,24611,68.66,21350,21500,21000,27850,15050,21450,21149.15,6.12,0,-8032,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.11,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,5640,N,00,N 20250402,150112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21150,-300,5,-1.40,445283550,21061,58.76,21350,21500,21000,27850,15050,21450,21142.56,6.12,0,-8335,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4925,8.12,1.54,12,0.09,2606.00,13717.00,35150,20240326,-39.83,20600,20250331,2.67,25300,-16.40,20250108,20600,2.67,20250331,34950,-39.48,20240716,20600,2.67,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N 20250402,140112,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,21200,-250,5,-1.17,371278700,17566,49.01,21350,21500,21000,27850,15050,21450,21136.21,6.12,0,-7199,21916,21682,21216,20982,20516,21800,21100,582,6400,2500,15870,50,1,23285930,4937,8.14,1.55,12,0.08,2606.00,13717.00,35150,20240326,-39.69,20600,20250331,2.91,25300,-16.21,20250108,20600,2.91,20250331,34950,-39.34,20240716,20600,2.91,20250331,1.51,Y,001060,2500,582 억,,1425985,N,N,1338,N,00,N diff --git a/001070/price/prices-20250401.csv b/001070/price/prices-20250401.csv index b5a83f30ce8a..941f0103c7ad 100644 --- a/001070/price/prices-20250401.csv +++ b/001070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,19894820,3899,176.19,5140,5140,5060,6690,3610,5150,5102.54,0.78,0,17,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,150113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,18547610,3636,164.30,5140,5140,5060,6690,3610,5150,5101.10,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.07,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,140113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5120,-30,5,-0.58,13903750,2729,123.32,5140,5140,5060,6690,3610,5150,5094.81,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.27,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.54,4730,20241209,8.25,5850,-12.48,20250109,4990,2.61,20250331,7210,-28.99,20240403,4730,8.25,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,130114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,13540230,2658,120.11,5140,5140,5060,6690,3610,5150,5094.14,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,120114,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5110,-40,5,-0.78,13336020,2618,118.30,5140,5140,5060,6690,3610,5150,5093.97,0.78,0,8,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,271,24.22,0.16,12,0.05,211.00,31547.00,7590,20240329,-32.67,4730,20241209,8.03,5850,-12.65,20250109,4990,2.40,20250331,7210,-29.13,20240403,4730,8.03,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,110113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5100,-50,5,-0.97,10362810,2035,91.96,5140,5140,5060,6690,3610,5150,5092.29,0.78,0,7,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,270,24.17,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.81,4730,20241209,7.82,5850,-12.82,20250109,4990,2.20,20250331,7210,-29.26,20240403,4730,7.82,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,100113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5130,-20,5,-0.39,3711420,726,32.81,5140,5140,5100,6690,3610,5150,5112.15,0.78,0,117,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.31,0.16,12,0.01,211.00,31547.00,7590,20240329,-32.41,4730,20241209,8.46,5850,-12.31,20250109,4990,2.81,20250331,7210,-28.85,20240403,4730,8.46,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N +20250403,090113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,-10,5,-0.19,25700,5,0.23,5140,5140,5140,6690,3610,5150,5140.00,0.78,0,0,5236,5192,5146,5102,5056,5215,5125,53,1540,1000,3500,10,1,5300000,272,24.36,0.16,12,0.00,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7210,-28.71,20240403,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41266,N,N,0,N,00,N 20250402,160113,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,11369360,2213,79.29,5130,5190,5100,6650,3590,5120,5137.53,0.78,0,-1,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N 20250402,150112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5150,30,2,0.59,10288060,2003,71.77,5130,5190,5100,6650,3590,5120,5136.33,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,273,24.41,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.15,4730,20241209,8.88,5850,-11.97,20250109,4990,3.21,20250331,7370,-30.12,20240402,4730,8.88,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N 20250402,140112,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,5140,20,2,0.39,10102850,1967,70.48,5130,5190,5100,6650,3590,5120,5136.17,0.78,0,3,5146,5132,5106,5092,5066,5140,5100,53,1530,1000,3480,10,1,5300000,272,24.36,0.16,12,0.04,211.00,31547.00,7590,20240329,-32.28,4730,20241209,8.67,5850,-12.14,20250109,4990,3.01,20250331,7370,-30.26,20240402,4730,8.67,20241209,0.00,Y,001070,1000,53 억,,41267,N,N,0,N,00,N diff --git a/001080/price/prices-20250401.csv b/001080/price/prices-20250401.csv index 9bd3437b7647..b30b285c505c 100644 --- a/001080/price/prices-20250401.csv +++ b/001080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,950,2,3.24,125002250,4173,115.60,29150,30500,28750,38150,20550,29350,29955.01,0.35,0,-256,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1257,-2.83,0.67,06,0.10,-10688.00,45278.00,46000,20240923,-34.13,21450,20250219,41.26,30900,-1.94,20250102,21450,41.26,20250219,47150,-35.74,20240403,21450,41.26,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30000,650,2,2.21,105280700,3522,97.56,29150,30500,28750,38150,20550,29350,29892.31,0.35,0,-255,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1245,-2.81,0.66,06,0.08,-10688.00,45278.00,46000,20240923,-34.78,21450,20250219,39.86,30900,-2.91,20250102,21450,39.86,20250219,47150,-36.37,20240403,21450,39.86,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30200,850,2,2.90,100874650,3375,93.49,29150,30500,28750,38150,20550,29350,29888.79,0.35,0,-235,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1253,-2.83,0.67,06,0.08,-10688.00,45278.00,46000,20240923,-34.35,21450,20250219,40.79,30900,-2.27,20250102,21450,40.79,20250219,47150,-35.95,20240403,21450,40.79,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,700,2,2.39,69017650,2318,64.21,29150,30500,28750,38150,20550,29350,29774.65,0.35,0,-266,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1247,-2.81,0.66,06,0.06,-10688.00,45278.00,46000,20240923,-34.67,21450,20250219,40.09,30900,-2.75,20250102,21450,40.09,20250219,47150,-36.27,20240403,21450,40.09,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29900,550,2,1.87,49925000,1679,46.51,29150,30500,28750,38150,20550,29350,29734.96,0.35,0,-203,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1241,-2.80,0.66,06,0.04,-10688.00,45278.00,46000,20240923,-35.00,21450,20250219,39.39,30900,-3.24,20250102,21450,39.39,20250219,47150,-36.59,20240403,21450,39.39,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30100,750,2,2.56,45051850,1514,41.94,29150,30500,28750,38150,20550,29350,29756.84,0.35,0,-190,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1249,-2.82,0.66,06,0.04,-10688.00,45278.00,46000,20240923,-34.57,21450,20250219,40.33,30900,-2.59,20250102,21450,40.33,20250219,47150,-36.16,20240403,21450,40.33,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,1050,2,3.58,37419300,1261,34.93,29150,30500,28750,38150,20550,29350,29674.31,0.35,0,-53,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1262,-2.84,0.67,06,0.03,-10688.00,45278.00,46000,20240923,-33.91,21450,20250219,41.72,30900,-1.62,20250102,21450,41.72,20250219,47150,-35.52,20240403,21450,41.72,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N +20250403,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28750,-600,5,-2.04,1103150,38,1.05,29150,29150,28750,38150,20550,29350,29030.26,0.35,0,20,31483,30416,28933,27866,26383,30950,28400,42,8800,1000,17610,50,1,4150000,1193,-2.69,0.63,06,0.00,-10688.00,45278.00,46000,20240923,-37.50,21450,20250219,34.03,30900,-6.96,20250102,21450,34.03,20250219,47150,-39.02,20240403,21450,34.03,20250219,0.00,Y,001080,1000,41 억,,14597,N,N,0,N,00,N 20250402,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29350,1450,2,5.20,103715500,3600,416.18,27450,30000,27450,36250,19550,27900,28806.84,0.36,0,-488,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1218,-2.75,0.65,06,0.09,-10688.00,45278.00,46000,20240923,-36.20,21450,20250219,36.83,30900,-5.02,20250102,21450,36.83,20250219,47150,-37.75,20240402,21450,36.83,20250219,0.00,Y,001080,1000,41 억,,15105,N,N,0,N,00,N 20250402,150112,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29350,1450,2,5.20,86546200,3015,348.55,27450,30000,27450,36250,19550,27900,28705.21,0.36,0,-192,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1218,-2.75,0.65,06,0.07,-10688.00,45278.00,46000,20240923,-36.20,21450,20250219,36.83,30900,-5.02,20250102,21450,36.83,20250219,47150,-37.75,20240402,21450,36.83,20250219,0.00,Y,001080,1000,41 억,,15105,N,N,0,N,00,N 20250402,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,28650,750,2,2.69,82219000,2865,331.21,27450,30000,27450,36250,19550,27900,28697.73,0.36,0,-210,29333,28616,27983,27266,26633,28975,27625,42,8350,1000,16740,50,1,4150000,1189,-2.68,0.63,06,0.07,-10688.00,45278.00,46000,20240923,-37.72,21450,20250219,33.57,30900,-7.28,20250102,21450,33.57,20250219,47150,-39.24,20240402,21450,33.57,20250219,0.00,Y,001080,1000,41 억,,15105,N,N,0,N,00,N diff --git a/001120/price/prices-20250401.csv b/001120/price/prices-20250401.csv index 2f3c66292499..0983c1fb15b0 100644 --- a/001120/price/prices-20250401.csv +++ b/001120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,3110770025,125038,190.53,24800,25150,24200,32650,17650,25150,24878.60,22.30,0,-32840,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.32,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,13500,N,00,N +20250403,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,2691792750,108339,165.08,24800,25150,24200,32650,17650,25150,24846.02,22.30,0,-28096,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9709,5.53,0.36,12,0.28,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,2331688025,93976,143.20,24800,25150,24200,32650,17650,25150,24811.53,22.30,0,-24308,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.24,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,1994865550,80550,122.74,24800,25100,24200,32650,17650,25150,24765.56,22.30,0,-25713,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9709,5.53,0.36,12,0.21,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,-150,5,-0.60,1831719225,74037,112.81,24800,25100,24200,32650,17650,25150,24740.59,22.30,0,-23085,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9690,5.52,0.36,12,0.19,4533.00,69684.00,35950,20240521,-30.46,23900,20250203,4.60,29200,-14.38,20250219,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,110113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24900,-250,5,-0.99,1407463550,57070,86.96,24800,24950,24200,32650,17650,25150,24662.06,22.30,0,-17887,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9651,5.49,0.36,12,0.15,4533.00,69684.00,35950,20240521,-30.74,23900,20250203,4.18,29200,-14.73,20250219,23900,4.18,20250203,35950,-30.74,20240521,23900,4.18,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24750,-400,5,-1.59,1096380300,44529,67.85,24800,24900,24200,32650,17650,25150,24621.71,22.30,0,-16525,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9593,5.46,0.36,12,0.11,4533.00,69684.00,35950,20240521,-31.15,23900,20250203,3.56,29200,-15.24,20250219,23900,3.56,20250203,35950,-31.15,20240521,23900,3.56,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N +20250403,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24500,-650,5,-2.58,300438725,12228,18.63,24800,24800,24200,32650,17650,25150,24569.74,22.30,0,-10423,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9496,5.40,0.35,12,0.03,4533.00,69684.00,35950,20240521,-31.85,23900,20250203,2.51,29200,-16.10,20250219,23900,2.51,20250203,35950,-31.85,20240521,23900,2.51,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N 20250402,160113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,50,2,0.20,1652242525,65627,69.66,25200,25350,24900,32600,17600,25100,25176.26,22.34,0,-14727,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9748,5.55,0.36,12,0.17,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,9287,N,00,N 20250402,150113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,50,2,0.20,1451222775,57642,61.18,25200,25350,24900,32600,17600,25100,25176.48,22.34,0,-13857,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9748,5.55,0.36,12,0.15,4533.00,69684.00,35950,20240521,-30.04,23900,20250203,5.23,29200,-13.87,20250219,23900,5.23,20250203,35950,-30.04,20240521,23900,5.23,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,12927,N,00,N 20250402,140113,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,1147995600,45593,48.40,25200,25350,24900,32600,17600,25100,25179.21,22.34,0,-12259,25566,25332,25116,24882,24666,25450,25000,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.12,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.20,Y,001120,5000,1938 억,,8660842,N,N,12927,N,00,N diff --git a/001130/price/prices-20250401.csv b/001130/price/prices-20250401.csv index 1bca1cbe83e4..5cbe47892653 100644 --- a/001130/price/prices-20250401.csv +++ b/001130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129000,-200,5,-0.15,70987200,551,89.16,129200,130000,127900,167900,90500,129200,128833.39,8.53,0,58,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2180,4.47,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.72,120900,20241209,6.70,132500,-2.64,20250307,123100,4.79,20250203,147800,-12.72,20240617,120900,6.70,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,12,N,00,N +20250403,150114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,-1000,5,-0.77,59687900,463,74.92,129200,130000,127900,167900,90500,129200,128915.55,8.53,0,17,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2167,4.44,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,140114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128500,-700,5,-0.54,55448700,430,69.58,129200,130000,127900,167900,90500,129200,128950.47,8.53,0,12,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2172,4.46,0.21,12,0.03,28842.00,615130.00,147800,20240617,-13.06,120900,20241209,6.29,132500,-3.02,20250307,123100,4.39,20250203,147800,-13.06,20240617,120900,6.29,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,130115,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,51968300,403,65.21,129200,130000,127900,167900,90500,129200,128953.60,8.53,0,-4,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,120114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,47325600,367,59.39,129200,130000,127900,167900,90500,129200,128952.59,8.53,0,-21,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,110114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129100,-100,5,-0.08,45261300,351,56.80,129200,130000,127900,167900,90500,129200,128949.57,8.53,0,-20,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2182,4.48,0.21,12,0.02,28842.00,615130.00,147800,20240617,-12.65,120900,20241209,6.78,132500,-2.57,20250307,123100,4.87,20250203,147800,-12.65,20240617,120900,6.78,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,100114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,100,2,0.08,19600700,152,24.60,129200,130000,127900,167900,90500,129200,128951.97,8.53,0,34,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2185,4.48,0.21,12,0.01,28842.00,615130.00,147800,20240617,-12.52,120900,20241209,6.95,132500,-2.42,20250307,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N +20250403,090114,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,129200,1,0.16,129200,129200,129200,167900,90500,129200,129200.00,8.53,0,0,130800,130000,129100,128300,127400,129550,127850,85,38700,5000,95600,100,1,1690000,2183,4.48,0.21,12,0.00,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.41,Y,001130,5000,84 억,,144170,N,N,0,N,00,N 20250402,160113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129200,0,3,0.00,79555300,618,19.34,129700,129900,128200,167900,90500,129200,128730.26,8.52,0,232,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2183,4.48,0.21,12,0.04,28842.00,615130.00,147800,20240617,-12.58,120900,20241209,6.87,132500,-2.49,20250307,123100,4.96,20250203,147800,-12.58,20240617,120900,6.87,20241209,0.42,Y,001130,5000,84 억,,143923,N,N,0,N,00,N 20250402,150113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,129300,100,2,0.08,68706400,534,16.71,129700,129900,128200,167900,90500,129200,128663.67,8.52,0,225,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2185,4.48,0.21,12,0.03,28842.00,615130.00,147800,20240617,-12.52,120900,20241209,6.95,132500,-2.42,20250307,123100,5.04,20250203,147800,-12.52,20240617,120900,6.95,20241209,0.42,Y,001130,5000,84 억,,143923,N,N,0,N,00,N 20250402,140113,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,128200,-1000,5,-0.77,52507100,408,12.77,129700,129900,128200,167900,90500,129200,128693.87,8.52,0,194,130666,129932,128766,128032,126866,130300,128400,85,38700,5000,95600,100,1,1690000,2167,4.44,0.21,12,0.02,28842.00,615130.00,147800,20240617,-13.26,120900,20241209,6.04,132500,-3.25,20250307,123100,4.14,20250203,147800,-13.26,20240617,120900,6.04,20241209,0.42,Y,001130,5000,84 억,,143923,N,N,0,N,00,N diff --git a/001140/price/prices-20250401.csv b/001140/price/prices-20250401.csv index a8c7ad8f1254..965f24868718 100644 --- a/001140/price/prices-20250401.csv +++ b/001140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,150114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,140114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,130115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,120115,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,110114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,100114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N +20250403,090114,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-1.19,3.40,12,0.00,-1772.00,620.00,2110,20240322,0.00,2110,20240322,0.00,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240403,2110,0.00,20240403,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N 20250402,160113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N 20250402,150113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N 20250402,140113,58,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,2215,20240321,-4.74,2095,20240321,0.72,2110,0.00,20250102,2110,0.00,20250102,2110,0.00,20240402,2110,0.00,20240402,0.00,Y,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20250401.csv b/001200/price/prices-20250401.csv index b808c1f37931..05904cf1ce20 100644 --- a/001200/price/prices-20250401.csv +++ b/001200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,600844414,259981,135.21,2300,2335,2285,3065,1655,2360,2311.11,10.72,0,-40268,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.27,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22016,N,00,N +20250403,150114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2305,-55,5,-2.33,555106649,240262,124.95,2300,2335,2285,3065,1655,2360,2310.42,10.72,0,-32212,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2233,7.27,0.22,12,0.25,317.00,10557.00,6460,20240625,-64.32,2280,20250331,1.10,2825,-18.41,20250220,2280,1.10,20250331,6460,-64.32,20240625,2280,1.10,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,482984294,209045,108.72,2300,2335,2285,3065,1655,2360,2310.43,10.72,0,-22412,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.22,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2325,-35,5,-1.48,446217449,193216,100.48,2300,2335,2285,3065,1655,2360,2309.42,10.72,0,-21694,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2252,7.33,0.22,12,0.20,317.00,10557.00,6460,20240625,-64.01,2280,20250331,1.97,2825,-17.70,20250220,2280,1.97,20250331,6460,-64.01,20240625,2280,1.97,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,367963274,159561,82.98,2300,2335,2285,3065,1655,2360,2306.10,10.72,0,-12955,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.16,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,110114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2315,-45,5,-1.91,316938729,137487,71.50,2300,2335,2285,3065,1655,2360,2305.23,10.72,0,-17134,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2242,7.30,0.22,12,0.14,317.00,10557.00,6460,20240625,-64.16,2280,20250331,1.54,2825,-18.05,20250220,2280,1.54,20250331,6460,-64.16,20240625,2280,1.54,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,100114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2320,-40,5,-1.69,147630529,63993,33.28,2300,2335,2285,3065,1655,2360,2306.98,10.72,0,-22033,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2247,7.32,0.22,12,0.07,317.00,10557.00,6460,20240625,-64.09,2280,20250331,1.75,2825,-17.88,20250220,2280,1.75,20250331,6460,-64.09,20240625,2280,1.75,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N +20250403,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2295,-65,5,-2.75,41711070,18150,9.44,2300,2305,2290,3065,1655,2360,2298.13,10.72,0,-5258,2450,2405,2375,2330,2300,2390,2315,5376,705,5000,1690,5,1,96866418,2223,7.24,0.22,12,0.02,317.00,10557.00,6460,20240625,-64.47,2280,20250331,0.66,2825,-18.76,20250220,2280,0.66,20250331,6460,-64.47,20240625,2280,0.66,20250331,4.04,Y,001200,5000,5375 억,,10385851,N,N,22188,N,00,N 20250402,160114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,456225227,192285,89.52,2405,2420,2345,3130,1690,2410,2372.65,10.81,0,-90251,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.20,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,22188,N,00,N 20250402,150113,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2360,-50,5,-2.07,378434707,159255,74.14,2405,2420,2355,3130,1690,2410,2376.28,10.81,0,-73482,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2286,7.44,0.22,12,0.16,317.00,10557.00,6460,20240625,-63.47,2280,20250331,3.51,2825,-16.46,20250220,2280,3.51,20250331,6460,-63.47,20240625,2280,3.51,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N 20250402,140114,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,2370,-40,5,-1.66,275217602,115510,53.78,2405,2420,2365,3130,1690,2410,2382.63,10.81,0,-61570,2456,2432,2391,2367,2326,2445,2380,5376,720,5000,1730,5,1,96866418,2296,7.48,0.22,12,0.12,317.00,10557.00,6460,20240625,-63.31,2280,20250331,3.95,2825,-16.11,20250220,2280,3.95,20250331,6460,-63.31,20240625,2280,3.95,20250331,4.51,Y,001200,5000,5375 억,,10476084,N,N,1,N,00,N diff --git a/001210/price/prices-20250401.csv b/001210/price/prices-20250401.csv index 9c68889ddeee..a476735b697c 100644 --- a/001210/price/prices-20250401.csv +++ b/001210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,692,-3,5,-0.43,61023408,88046,86.28,694,709,685,903,487,695,693.09,13.17,0,-13727,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,398,-3.19,0.77,12,0.15,-217.00,896.00,1349,20250115,-48.70,589,20241204,17.49,1349,-48.70,20250115,624,10.90,20250327,1349,-48.70,20250115,589,17.49,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,150115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,694,-1,5,-0.14,60041393,86628,84.89,694,709,685,903,487,695,693.09,13.17,0,-13482,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,399,-3.20,0.77,12,0.15,-217.00,896.00,1349,20250115,-48.55,589,20241204,17.83,1349,-48.55,20250115,624,11.22,20250327,1349,-48.55,20250115,589,17.83,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,140115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,58841030,84902,83.20,694,709,685,903,487,695,693.05,13.17,0,-12737,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,401,-3.22,0.78,12,0.15,-217.00,896.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,624,11.86,20250327,1349,-48.26,20250115,589,18.51,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,130115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,698,3,2,0.43,53593060,77413,75.86,694,709,685,903,487,695,692.30,13.17,0,-9232,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,401,-3.22,0.78,12,0.13,-217.00,896.00,1349,20250115,-48.26,589,20241204,18.51,1349,-48.26,20250115,624,11.86,20250327,1349,-48.26,20250115,589,18.51,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,120115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,693,-2,5,-0.29,49384704,71339,69.91,694,709,685,903,487,695,692.25,13.17,0,-8026,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,398,-3.19,0.77,12,0.12,-217.00,896.00,1349,20250115,-48.63,589,20241204,17.66,1349,-48.63,20250115,624,11.06,20250327,1349,-48.63,20250115,589,17.66,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,110114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,686,-9,5,-1.29,38151944,55222,54.11,694,709,685,903,487,695,690.88,13.17,0,-5068,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,394,-3.16,0.77,12,0.10,-217.00,896.00,1349,20250115,-49.15,589,20241204,16.47,1349,-49.15,20250115,624,9.94,20250327,1349,-49.15,20250115,589,16.47,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,100115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,-5,5,-0.72,33172869,47960,47.00,694,709,688,903,487,695,691.68,13.17,0,-3897,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,397,-3.18,0.77,12,0.08,-217.00,896.00,1349,20250115,-48.85,589,20241204,17.15,1349,-48.85,20250115,624,10.58,20250327,1349,-48.85,20250115,589,17.15,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N +20250403,090115,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,709,14,2,2.01,244303,352,0.34,694,709,694,903,487,695,694.04,13.17,0,-52,723,709,690,676,657,716,683,287,208,500,450,1,1,57472957,407,-3.27,0.79,12,0.00,-217.00,896.00,1349,20250115,-47.44,589,20241204,20.37,1349,-47.44,20250115,624,13.62,20250327,1349,-47.44,20250115,589,20.37,20241204,0.00,Y,001210,500,287 억,,7570488,N,N,0,N,00,N 20250402,160114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,695,5,2,0.72,70349397,101899,21.62,689,704,671,897,483,690,690.38,13.19,0,-10849,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,399,-3.20,0.78,12,0.18,-217.00,896.00,1349,20250115,-48.48,589,20241204,18.00,1349,-48.48,20250115,624,11.38,20250327,1349,-48.48,20250115,589,18.00,20241204,0.00,Y,001210,500,287 억,,7581198,N,N,0,N,00,N 20250402,150114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,692,2,2,0.29,47860063,69513,14.75,689,704,671,897,483,690,688.51,13.19,0,-9635,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,398,-3.19,0.77,12,0.12,-217.00,896.00,1349,20250115,-48.70,589,20241204,17.49,1349,-48.70,20250115,624,10.90,20250327,1349,-48.70,20250115,589,17.49,20241204,0.00,Y,001210,500,287 억,,7581198,N,N,0,N,00,N 20250402,140114,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,-5,5,-0.72,33113909,48151,10.22,689,704,671,897,483,690,687.71,13.19,0,-8795,740,714,676,650,612,728,664,287,207,500,450,1,1,57472957,394,-3.16,0.76,12,0.08,-217.00,896.00,1349,20250115,-49.22,589,20241204,16.30,1349,-49.22,20250115,624,9.78,20250327,1349,-49.22,20250115,589,16.30,20241204,0.00,Y,001210,500,287 억,,7581198,N,N,0,N,00,N diff --git a/001230/price/prices-20250401.csv b/001230/price/prices-20250401.csv index f083ae8dfdb6..29f614e38de1 100644 --- a/001230/price/prices-20250401.csv +++ b/001230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6790,-180,5,-2.58,280749300,41022,130.18,6900,6970,6790,9060,4880,6970,6843.87,10.12,0,995,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2159,18.40,0.13,12,0.13,369.00,51522.00,8790,20240516,-22.75,6790,20250403,0.00,7910,-14.16,20250307,6790,0.00,20250403,8790,-22.75,20240516,6790,0.00,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,968,N,00,N +20250403,150115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6840,-130,5,-1.87,267794970,39119,124.14,6900,6970,6790,9060,4880,6970,6845.65,10.12,0,1778,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2175,18.54,0.13,12,0.12,369.00,51522.00,8790,20240516,-22.18,6790,20250403,0.74,7910,-13.53,20250307,6790,0.74,20250403,8790,-22.18,20240516,6790,0.74,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,140115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6850,-120,5,-1.72,121259220,17624,55.93,6900,6970,6850,9060,4880,6970,6880.35,10.12,0,-3261,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2178,18.56,0.13,12,0.06,369.00,51522.00,8790,20240516,-22.07,6850,20250403,0.00,7910,-13.40,20250307,6850,0.00,20250403,8790,-22.07,20240516,6850,0.00,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,130116,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6910,-60,5,-0.86,91532935,13296,42.19,6900,6970,6850,9060,4880,6970,6884.25,10.12,0,-2903,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2197,18.73,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.39,6850,20250403,0.88,7910,-12.64,20250307,6850,0.88,20250403,8790,-21.39,20240516,6850,0.88,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,120115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6920,-50,5,-0.72,86702145,12596,39.97,6900,6970,6850,9060,4880,6970,6883.31,10.12,0,-2468,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2201,18.75,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.27,6850,20250403,1.02,7910,-12.52,20250307,6850,1.02,20250403,8790,-21.27,20240516,6850,1.02,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,110114,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6890,-80,5,-1.15,78500385,11408,36.20,6900,6970,6850,9060,4880,6970,6881.17,10.12,0,-1347,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2191,18.67,0.13,12,0.04,369.00,51522.00,8790,20240516,-21.62,6850,20250403,0.58,7910,-12.90,20250307,6850,0.58,20250403,8790,-21.62,20240516,6850,0.58,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,100115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6880,-90,5,-1.29,57094390,8292,26.31,6900,6970,6850,9060,4880,6970,6885.48,10.12,0,-1763,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2188,18.64,0.13,12,0.03,369.00,51522.00,8790,20240516,-21.73,6850,20250403,0.44,7910,-13.02,20250307,6850,0.44,20250403,8790,-21.73,20240516,6850,0.44,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N +20250403,090115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6970,0,3,0.00,3949000,572,1.82,6900,6970,6900,9060,4880,6970,6903.85,10.12,0,-23,7103,7036,6983,6916,6863,7010,6890,2711,2090,5000,5150,10,1,31800483,2216,18.89,0.14,12,0.00,369.00,51522.00,8790,20240516,-20.71,6900,20250403,1.01,7910,-11.88,20250307,6900,1.01,20250403,8790,-20.71,20240516,6900,1.01,20250403,0.67,Y,001230,5000,2710 억,,3218619,N,N,1475,N,00,N 20250402,160114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6970,-80,5,-1.13,217631885,31268,225.79,7050,7050,6930,9160,4940,7050,6960.20,10.18,0,-17790,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2216,18.89,0.14,12,0.10,369.00,51522.00,8790,20240516,-20.71,6900,20250203,1.01,7910,-11.88,20250307,6900,1.01,20250203,8790,-20.71,20240516,6900,1.01,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,1475,N,00,N 20250402,150114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-110,5,-1.56,183903905,26421,190.79,7050,7050,6930,9160,4940,7050,6960.52,10.18,0,-14189,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2207,18.81,0.13,12,0.08,369.00,51522.00,8790,20240516,-21.05,6900,20250203,0.58,7910,-12.26,20250307,6900,0.58,20250203,8790,-21.05,20240516,6900,0.58,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,34,N,00,N 20250402,140114,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,-110,5,-1.56,155305635,22304,161.06,7050,7050,6930,9160,4940,7050,6963.13,10.18,0,-12734,7156,7102,7056,7002,6956,7080,6980,2711,2110,5000,5210,10,1,31800483,2207,18.81,0.13,12,0.07,369.00,51522.00,8790,20240516,-21.05,6900,20250203,0.58,7910,-12.26,20250307,6900,0.58,20250203,8790,-21.05,20240516,6900,0.58,20250203,0.66,Y,001230,5000,2710 억,,3236381,N,N,34,N,00,N diff --git a/001250/price/prices-20250401.csv b/001250/price/prices-20250401.csv index 7f3b4b0866a8..2128e88e7d6c 100644 --- a/001250/price/prices-20250401.csv +++ b/001250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1886372513,751785,108.61,2485,2570,2475,3305,1785,2545,2509.18,3.66,0,130844,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.91,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,33126,N,00,N +20250403,150115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2535,-10,5,-0.39,1801681473,718345,103.78,2485,2570,2475,3305,1785,2545,2508.10,3.66,0,128163,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2092,3.86,0.39,12,0.87,657.00,6455.00,4455,20240920,-43.10,2325,20240418,9.03,3200,-20.78,20250324,2470,2.63,20250207,4455,-43.10,20240920,2325,9.03,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,140115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2520,-25,5,-0.98,1674775938,668218,96.53,2485,2570,2475,3305,1785,2545,2506.33,3.66,0,130390,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2080,3.84,0.39,12,0.81,657.00,6455.00,4455,20240920,-43.43,2325,20240418,8.39,3200,-21.25,20250324,2470,2.02,20250207,4455,-43.43,20240920,2325,8.39,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,130116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2525,-20,5,-0.79,1563356578,624201,90.18,2485,2570,2475,3305,1785,2545,2504.57,3.66,0,125695,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2084,3.84,0.39,12,0.76,657.00,6455.00,4455,20240920,-43.32,2325,20240418,8.60,3200,-21.09,20250324,2470,2.23,20250207,4455,-43.32,20240920,2325,8.60,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,120116,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2530,-15,5,-0.59,1463334173,584695,84.47,2485,2570,2475,3305,1785,2545,2502.73,3.66,0,119676,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2088,3.85,0.39,12,0.71,657.00,6455.00,4455,20240920,-43.21,2325,20240418,8.82,3200,-20.94,20250324,2470,2.43,20250207,4455,-43.21,20240920,2325,8.82,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,110115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2515,-30,5,-1.18,1309832958,524069,75.71,2485,2570,2475,3305,1785,2545,2499.35,3.66,0,110977,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2076,3.83,0.39,12,0.63,657.00,6455.00,4455,20240920,-43.55,2325,20240418,8.17,3200,-21.41,20250324,2470,1.82,20250207,4455,-43.55,20240920,2325,8.17,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,100115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2490,-55,5,-2.16,856575735,343430,49.61,2485,2525,2475,3305,1785,2545,2494.18,3.66,0,76200,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2055,3.79,0.39,12,0.42,657.00,6455.00,4455,20240920,-44.11,2325,20240418,7.10,3200,-22.19,20250324,2470,0.81,20250207,4455,-44.11,20240920,2325,7.10,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N +20250403,090115,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2480,-65,5,-2.55,144530325,58179,8.40,2485,2495,2475,3305,1785,2545,2484.23,3.66,0,-7036,2635,2590,2560,2515,2485,2575,2500,2063,760,2500,1620,5,1,82533764,2047,3.77,0.38,12,0.07,657.00,6455.00,4455,20240920,-44.33,2325,20240418,6.67,3200,-22.50,20250324,2470,0.40,20250207,4455,-44.33,20240920,2325,6.67,20240418,5.39,Y,001250,2500,2063 억,,3019330,N,N,41814,N,00,N 20250402,160114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2545,-15,5,-0.59,1772927962,692204,85.47,2570,2605,2530,3325,1795,2560,2561.28,3.74,0,-68824,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2100,3.87,0.39,12,0.84,657.00,6455.00,4455,20240920,-42.87,2325,20240418,9.46,3200,-20.47,20250324,2470,3.04,20250207,4455,-42.87,20240920,2325,9.46,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,41814,N,00,N 20250402,150114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2550,-10,5,-0.39,1672992237,652988,80.63,2570,2605,2530,3325,1795,2560,2562.06,3.74,0,-71406,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2105,3.88,0.40,12,0.79,657.00,6455.00,4455,20240920,-42.76,2325,20240418,9.68,3200,-20.31,20250324,2470,3.24,20250207,4455,-42.76,20240920,2325,9.68,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,31873,N,00,N 20250402,140114,55,40.00,KOSPI,,유통,N,N,N,Y,40,N,2555,-5,5,-0.20,1530426207,597170,73.74,2570,2605,2530,3325,1795,2560,2562.80,3.74,0,-67414,2613,2586,2558,2531,2503,2600,2545,2063,765,2500,1630,5,1,82533764,2109,3.89,0.40,12,0.72,657.00,6455.00,4455,20240920,-42.65,2325,20240418,9.89,3200,-20.16,20250324,2470,3.44,20250207,4455,-42.65,20240920,2325,9.89,20240418,5.51,Y,001250,2500,2063 억,,3082754,N,N,31873,N,00,N diff --git a/001260/price/prices-20250401.csv b/001260/price/prices-20250401.csv index 17fd4e7430ac..d14d634f4a1d 100644 --- a/001260/price/prices-20250401.csv +++ b/001260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7450,30,2,0.40,50283360,6738,28.16,7400,7750,7350,9640,5200,7420,7462.65,1.04,0,-1470,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,733,11.83,0.61,12,0.07,630.00,12189.00,10500,20241113,-29.05,5660,20240418,31.63,8760,-14.95,20250206,7250,2.76,20250331,10500,-29.05,20241113,5660,31.63,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,150115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,60,2,0.81,46617180,6246,26.11,7400,7750,7350,9640,5200,7420,7463.53,1.04,0,-1501,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,735,11.87,0.61,12,0.06,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,140116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7510,90,2,1.21,34551860,4635,19.37,7400,7750,7350,9640,5200,7420,7454.55,1.04,0,-693,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,738,11.92,0.62,12,0.05,630.00,12189.00,10500,20241113,-28.48,5660,20240418,32.69,8760,-14.27,20250206,7250,3.59,20250331,10500,-28.48,20241113,5660,32.69,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,130116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7490,70,2,0.94,30214310,4057,16.96,7400,7750,7350,9640,5200,7420,7447.45,1.04,0,-302,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,736,11.89,0.61,12,0.04,630.00,12189.00,10500,20241113,-28.67,5660,20240418,32.33,8760,-14.50,20250206,7250,3.31,20250331,10500,-28.67,20241113,5660,32.33,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,120116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7540,120,2,1.62,26701540,3589,15.00,7400,7750,7350,9640,5200,7420,7439.83,1.04,0,-302,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,741,11.97,0.62,12,0.04,630.00,12189.00,10500,20241113,-28.19,5660,20240418,33.22,8760,-13.93,20250206,7250,4.00,20250331,10500,-28.19,20241113,5660,33.22,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,110115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7490,70,2,0.94,23922420,3220,13.46,7400,7750,7350,9640,5200,7420,7429.32,1.04,0,-290,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,736,11.89,0.61,12,0.03,630.00,12189.00,10500,20241113,-28.67,5660,20240418,32.33,8760,-14.50,20250206,7250,3.31,20250331,10500,-28.67,20241113,5660,32.33,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,100115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,60,2,0.81,16981320,2293,9.58,7400,7750,7350,9640,5200,7420,7405.72,1.04,0,225,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,735,11.87,0.61,12,0.02,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N +20250403,090116,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7380,-40,5,-0.54,110900,15,0.06,7400,7400,7380,9640,5200,7420,7393.33,1.04,0,0,7660,7540,7440,7320,7220,7490,7270,492,2220,5000,4740,10,1,9832572,726,11.71,0.61,12,0.00,630.00,12189.00,10500,20241113,-29.71,5660,20240418,30.39,8760,-15.75,20250206,7250,1.79,20250331,10500,-29.71,20241113,5660,30.39,20240418,0.30,Y,001260,5000,491 억,,102664,N,N,1,N,00,N 20250402,160115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7420,-140,5,-1.85,178526630,23926,54.20,7560,7560,7340,9820,5300,7560,7461.62,1.04,0,330,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,730,11.78,0.61,12,0.24,630.00,12189.00,10500,20241113,-29.33,5660,20240418,31.10,8760,-15.30,20250206,7250,2.34,20250331,10500,-29.33,20241113,5660,31.10,20240418,0.32,Y,001260,5000,491 억,,102328,N,N,1,N,00,N 20250402,150114,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7480,-80,5,-1.06,174040390,23324,52.84,7560,7560,7340,9820,5300,7560,7461.86,1.04,0,529,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,735,11.87,0.61,12,0.24,630.00,12189.00,10500,20241113,-28.76,5660,20240418,32.16,8760,-14.61,20250206,7250,3.17,20250331,10500,-28.76,20241113,5660,32.16,20240418,0.32,Y,001260,5000,491 억,,102328,N,N,0,N,00,N 20250402,140115,57,100.00,KOSPI,,건설,N,N,N,N, ,N,7460,-100,5,-1.32,163607580,21930,49.68,7560,7560,7340,9820,5300,7560,7460.45,1.04,0,531,8106,7832,7566,7292,7026,7970,7430,492,2260,5000,4830,10,1,9832572,734,11.84,0.61,12,0.22,630.00,12189.00,10500,20241113,-28.95,5660,20240418,31.80,8760,-14.84,20250206,7250,2.90,20250331,10500,-28.95,20241113,5660,31.80,20240418,0.32,Y,001260,5000,491 억,,102328,N,N,0,N,00,N diff --git a/001270/price/prices-20250401.csv b/001270/price/prices-20250401.csv index 29d37d286866..ab4027ae3b68 100644 --- a/001270/price/prices-20250401.csv +++ b/001270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,99985600,3845,89.67,25900,26550,25650,33650,18150,25900,26004.06,1.41,0,21,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25650,-250,5,-0.97,92955450,3572,83.30,25900,26550,25650,33650,18150,25900,26023.36,1.41,0,9,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2660,5.98,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.90,22000,20240412,16.59,27800,-7.73,20250109,25350,1.18,20250402,30500,-15.90,20241107,22000,16.59,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,84349200,3238,75.51,25900,26550,25750,33650,18150,25900,26049.78,1.41,0,10,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,82459150,3165,73.81,25900,26550,25750,33650,18150,25900,26053.44,1.41,0,19,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.03,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,26050,150,2,0.58,81630850,3133,73.06,25900,26550,25750,33650,18150,25900,26055.17,1.41,0,20,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2701,6.08,0.43,12,0.03,4286.00,61056.00,30500,20241107,-14.59,22000,20240412,18.41,27800,-6.29,20250109,25350,2.76,20250402,30500,-14.59,20241107,22000,18.41,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,10901150,421,9.82,25900,26400,25750,33650,18150,25900,25893.47,1.41,0,13,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25850,-50,5,-0.19,7336000,283,6.60,25900,26400,25800,33650,18150,25900,25922.26,1.41,0,22,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2681,6.03,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.25,22000,20240412,17.50,27800,-7.01,20250109,25350,1.97,20250402,30500,-15.25,20241107,22000,17.50,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N +20250403,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,0,3,0.00,0,0,0.00,0,0,0,33650,18150,25900,0.00,1.41,0,0,26733,26316,25833,25416,24933,26350,25450,518,7750,5000,18640,50,1,10369886,2686,6.04,0.42,12,0.00,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,146216,N,N,0,N,00,N 20250402,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25900,-850,5,-3.18,110876050,4288,444.35,25900,26250,25350,34750,18750,26750,25857.29,1.41,0,254,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2686,6.04,0.42,12,0.04,4286.00,61056.00,30500,20241107,-15.08,22000,20240412,17.73,27800,-6.83,20250109,25350,2.17,20250402,30500,-15.08,20241107,22000,17.73,20240412,0.00,Y,001270,5000,518 억,,145960,N,N,0,N,00,N 20250402,150115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-800,5,-2.99,97418650,3769,390.57,25900,26250,25350,34750,18750,26750,25847.35,1.41,0,281,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2691,6.05,0.43,12,0.04,4286.00,61056.00,30500,20241107,-14.92,22000,20240412,17.95,27800,-6.65,20250109,25350,2.37,20250402,30500,-14.92,20241107,22000,17.95,20240412,0.00,Y,001270,5000,518 억,,145960,N,N,0,N,00,N 20250402,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,25950,-800,5,-2.99,94487650,3656,378.86,25900,26250,25350,34750,18750,26750,25844.54,1.41,0,279,27050,26900,26750,26600,26450,26975,26675,518,8000,5000,19260,50,1,10369886,2691,6.05,0.43,12,0.04,4286.00,61056.00,30500,20241107,-14.92,22000,20240412,17.95,27800,-6.65,20250109,25350,2.37,20250402,30500,-14.92,20241107,22000,17.95,20240412,0.00,Y,001270,5000,518 억,,145960,N,N,0,N,00,N diff --git a/001290/price/prices-20250401.csv b/001290/price/prices-20250401.csv index 154927ad28de..c7a544ffa973 100644 --- a/001290/price/prices-20250401.csv +++ b/001290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,0,3,0.00,65176969,155652,536.95,420,425,415,547,295,421,418.74,0.60,0,-1120,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.14,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,751,-43.94,20240426,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,150116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,61249085,146261,504.56,420,425,415,547,295,421,418.77,0.60,0,-65,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.14,5.00,2193.00,784,20240326,-46.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,751,-44.07,20240426,401,4.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,420,-1,5,-0.24,61014017,145700,502.62,420,425,415,547,295,421,418.76,0.60,0,-40,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,455,84.00,0.19,12,0.13,5.00,2193.00,784,20240326,-46.43,401,20241209,4.74,443,-5.19,20250123,408,2.94,20250310,751,-44.07,20240426,401,4.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-4,5,-0.95,56348134,134558,464.19,420,425,415,547,295,421,418.76,0.60,0,-80,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.12,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,751,-44.47,20240426,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,417,-4,5,-0.95,52326028,124932,430.98,420,425,415,547,295,421,418.84,0.60,0,-183,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,452,83.40,0.19,12,0.12,5.00,2193.00,784,20240326,-46.81,401,20241209,3.99,443,-5.87,20250123,408,2.21,20250310,751,-44.47,20240426,401,3.99,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,110115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,416,-5,5,-1.19,51929086,123982,427.70,420,425,415,547,295,421,418.84,0.60,0,-319,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,451,83.20,0.19,12,0.11,5.00,2193.00,784,20240326,-46.94,401,20241209,3.74,443,-6.09,20250123,408,1.96,20250310,751,-44.61,20240426,401,3.74,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,100116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-3,5,-0.71,20289539,48337,166.75,420,425,416,547,295,421,419.75,0.60,0,-279,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.04,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,751,-44.34,20240426,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N +20250403,090116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,418,-3,5,-0.71,475002,1132,3.91,420,420,418,547,295,421,419.61,0.60,0,-17,427,423,421,417,415,424,418,1096,126,1000,290,1,1,108337120,453,83.60,0.19,12,0.00,5.00,2193.00,784,20240326,-46.68,401,20241209,4.24,443,-5.64,20250123,408,2.45,20250310,751,-44.34,20240426,401,4.24,20241209,0.16,Y,001290,1000,1096 억,,647945,N,N,0,N,00,N 20250402,160115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,421,0,3,0.00,12208219,28988,23.27,421,425,419,547,295,421,421.15,0.60,0,-277,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,456,84.20,0.19,12,0.03,5.00,2193.00,784,20240326,-46.30,401,20241209,4.99,443,-4.97,20250123,408,3.19,20250310,751,-43.94,20240426,401,4.99,20241209,0.16,Y,001290,1000,1096 억,,648222,N,N,0,N,00,N 20250402,150115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,419,-2,5,-0.48,9519102,22588,18.13,421,425,419,547,295,421,421.42,0.60,0,-271,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,454,83.80,0.19,12,0.02,5.00,2193.00,784,20240326,-46.56,401,20241209,4.49,443,-5.42,20250123,408,2.70,20250310,751,-44.21,20240426,401,4.49,20241209,0.16,Y,001290,1000,1096 억,,648222,N,N,0,N,00,N 20250402,140115,57,100.00,KOSPI,,증권,N,N,N,N, ,N,419,-2,5,-0.48,8730772,20714,16.62,421,425,419,547,295,421,421.49,0.60,0,-127,435,427,422,414,409,432,419,1096,126,1000,290,1,1,108337120,454,83.80,0.19,12,0.02,5.00,2193.00,784,20240326,-46.56,401,20241209,4.49,443,-5.42,20250123,408,2.70,20250310,751,-44.21,20240426,401,4.49,20241209,0.16,Y,001290,1000,1096 억,,648222,N,N,0,N,00,N diff --git a/001340/price/prices-20250401.csv b/001340/price/prices-20250401.csv index b8db50641b10..421ae7c189c5 100644 --- a/001340/price/prices-20250401.csv +++ b/001340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5910,20,2,0.34,487476390,83187,51.77,5720,5940,5700,7650,4130,5890,5860.00,2.16,0,22254,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2655,73.88,1.24,12,0.19,80.00,4767.00,18440,20240612,-67.95,5700,20250403,3.68,8160,-27.57,20250107,5700,3.68,20250403,18440,-67.95,20240612,5700,3.68,20250403,0.68,Y,001340,500,224 억,,968262,N,N,5966,N,00,N +20250403,150116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5900,10,2,0.17,429942090,73431,45.70,5720,5940,5700,7650,4130,5890,5855.05,2.16,0,23886,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2650,73.75,1.24,12,0.16,80.00,4767.00,18440,20240612,-68.00,5700,20250403,3.51,8160,-27.70,20250107,5700,3.51,20250403,18440,-68.00,20240612,5700,3.51,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,140116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5920,30,2,0.51,386935210,66140,41.16,5720,5940,5700,7650,4130,5890,5850.25,2.16,0,22588,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2659,74.00,1.24,12,0.15,80.00,4767.00,18440,20240612,-67.90,5700,20250403,3.86,8160,-27.45,20250107,5700,3.86,20250403,18440,-67.90,20240612,5700,3.86,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,130117,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5920,30,2,0.51,329018010,56341,35.06,5720,5940,5700,7650,4130,5890,5839.76,2.16,0,20269,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2659,74.00,1.24,12,0.13,80.00,4767.00,18440,20240612,-67.90,5700,20250403,3.86,8160,-27.45,20250107,5700,3.86,20250403,18440,-67.90,20240612,5700,3.86,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,120117,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5910,20,2,0.34,295867500,50710,31.56,5720,5940,5700,7650,4130,5890,5834.50,2.16,0,22060,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2655,73.88,1.24,12,0.11,80.00,4767.00,18440,20240612,-67.95,5700,20250403,3.68,8160,-27.57,20250107,5700,3.68,20250403,18440,-67.95,20240612,5700,3.68,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,110116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5900,10,2,0.17,261610960,44895,27.94,5720,5940,5700,7650,4130,5890,5827.17,2.16,0,20920,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2650,73.75,1.24,12,0.10,80.00,4767.00,18440,20240612,-68.00,5700,20250403,3.51,8160,-27.70,20250107,5700,3.51,20250403,18440,-68.00,20240612,5700,3.51,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,100116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5850,-40,5,-0.68,185597340,31915,19.86,5720,5940,5700,7650,4130,5890,5815.36,2.16,0,16303,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2628,73.12,1.23,12,0.07,80.00,4767.00,18440,20240612,-68.28,5700,20250403,2.63,8160,-28.31,20250107,5700,2.63,20250403,18440,-68.28,20240612,5700,2.63,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N +20250403,090116,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5710,-180,5,-3.06,22116430,3867,2.41,5720,5800,5700,7650,4130,5890,5719.27,2.16,0,1334,6296,6092,5966,5762,5636,6030,5700,225,1760,500,3650,10,1,44918407,2565,71.38,1.20,12,0.01,80.00,4767.00,18440,20240612,-69.03,5700,20250403,0.18,8160,-30.02,20250107,5700,0.18,20250403,18440,-69.03,20240612,5700,0.18,20250403,0.68,Y,001340,500,224 억,,968262,N,N,8290,N,00,N 20250402,160115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5890,-190,5,-3.12,953172430,160698,205.49,6090,6170,5840,7900,4260,6080,5931.46,2.23,0,-39727,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2646,73.62,1.24,12,0.36,80.00,4767.00,18440,20240612,-68.06,5840,20250402,0.86,8160,-27.82,20250107,5840,0.86,20250402,18440,-68.06,20240612,5840,0.86,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,8290,N,00,N 20250402,150115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5880,-200,5,-3.29,855454780,144027,184.18,6090,6170,5870,7900,4260,6080,5939.54,2.23,0,-43843,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2641,73.50,1.23,12,0.32,80.00,4767.00,18440,20240612,-68.11,5870,20250402,0.17,8160,-27.94,20250107,5870,0.17,20250402,18440,-68.11,20240612,5870,0.17,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,1828,N,00,N 20250402,140115,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,5880,-200,5,-3.29,693187410,116536,149.02,6090,6170,5880,7900,4260,6080,5948.27,2.23,0,-46028,6266,6172,6096,6002,5926,6220,6050,225,1820,500,3760,10,1,44918407,2641,73.50,1.23,12,0.26,80.00,4767.00,18440,20240612,-68.11,5880,20250402,0.00,8160,-27.94,20250107,5880,0.00,20250402,18440,-68.11,20240612,5880,0.00,20250402,0.71,Y,001340,500,224 억,,1002885,N,N,1828,N,00,N diff --git a/001360/price/prices-20250401.csv b/001360/price/prices-20250401.csv index 873ab7058792..74d6fae44bd3 100644 --- a/001360/price/prices-20250401.csv +++ b/001360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1485,22,2,1.50,257920164,175837,70.65,1470,1488,1434,1901,1025,1463,1466.81,5.69,0,-16012,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1398,-9.58,1.32,12,0.19,-155.00,1126.00,2220,20240925,-33.11,1390,20241209,6.83,1688,-12.03,20250324,1410,5.32,20250203,2220,-33.11,20240925,1390,6.83,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,16583,N,00,N +20250403,150116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1477,14,2,0.96,243343485,165981,66.69,1470,1488,1434,1901,1025,1463,1466.09,5.69,0,-12315,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1391,-9.53,1.31,12,0.18,-155.00,1126.00,2220,20240925,-33.47,1390,20241209,6.26,1688,-12.50,20250324,1410,4.75,20250203,2220,-33.47,20240925,1390,6.26,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,140117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1472,9,2,0.62,208849100,142565,57.28,1470,1488,1434,1901,1025,1463,1464.94,5.69,0,-10422,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1386,-9.50,1.31,12,0.15,-155.00,1126.00,2220,20240925,-33.69,1390,20241209,5.90,1688,-12.80,20250324,1410,4.40,20250203,2220,-33.69,20240925,1390,5.90,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,130117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1471,8,2,0.55,163168523,111500,44.80,1470,1488,1434,1901,1025,1463,1463.39,5.69,0,-4046,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1385,-9.49,1.31,12,0.12,-155.00,1126.00,2220,20240925,-33.74,1390,20241209,5.83,1688,-12.86,20250324,1410,4.33,20250203,2220,-33.74,20240925,1390,5.83,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,120117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1469,6,2,0.41,121853606,83436,33.52,1470,1478,1434,1901,1025,1463,1460.44,5.69,0,3597,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1383,-9.48,1.30,12,0.09,-155.00,1126.00,2220,20240925,-33.83,1390,20241209,5.68,1688,-12.97,20250324,1410,4.18,20250203,2220,-33.83,20240925,1390,5.68,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,110116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1468,5,2,0.34,112354756,76970,30.93,1470,1478,1434,1901,1025,1463,1459.72,5.69,0,4374,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1382,-9.47,1.30,12,0.08,-155.00,1126.00,2220,20240925,-33.87,1390,20241209,5.61,1688,-13.03,20250324,1410,4.11,20250203,2220,-33.87,20240925,1390,5.61,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,100116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1456,-7,5,-0.48,59180255,40680,16.34,1470,1470,1434,1901,1025,1463,1454.78,5.69,0,-9766,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1371,-9.39,1.29,12,0.04,-155.00,1126.00,2220,20240925,-34.41,1390,20241209,4.75,1688,-13.74,20250324,1410,3.26,20250203,2220,-34.41,20240925,1390,4.75,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N +20250403,090117,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1434,-29,5,-1.98,12594756,8681,3.49,1470,1470,1434,1901,1025,1463,1450.84,5.69,0,-6187,1581,1522,1491,1432,1401,1506,1416,471,438,500,1080,1,1,94162079,1350,-9.25,1.27,12,0.01,-155.00,1126.00,2220,20240925,-35.41,1390,20241209,3.17,1688,-15.05,20250324,1410,1.70,20250203,2220,-35.41,20240925,1390,3.17,20241209,0.47,Y,001360,500,470 억,,5359165,N,N,11,N,00,N 20250402,160116,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1463,-27,5,-1.81,364956516,248737,124.90,1492,1550,1460,1937,1043,1490,1467.24,5.83,0,-129883,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1378,-9.44,1.30,12,0.26,-155.00,1126.00,2220,20240925,-34.10,1390,20241209,5.25,1688,-13.33,20250324,1410,3.76,20250203,2220,-34.10,20240925,1390,5.25,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,11,N,00,N 20250402,150115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1465,-25,5,-1.68,356354301,242859,121.95,1492,1550,1460,1937,1043,1490,1467.33,5.83,0,-127228,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1379,-9.45,1.30,12,0.26,-155.00,1126.00,2220,20240925,-34.01,1390,20241209,5.40,1688,-13.21,20250324,1410,3.90,20250203,2220,-34.01,20240925,1390,5.40,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,2100,N,00,N 20250402,140115,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1461,-29,5,-1.95,306366152,208659,104.77,1492,1550,1460,1937,1043,1490,1468.26,5.83,0,-108021,1532,1511,1488,1467,1444,1521,1477,471,447,500,1100,1,1,94162079,1376,-9.43,1.30,12,0.22,-155.00,1126.00,2220,20240925,-34.19,1390,20241209,5.11,1688,-13.45,20250324,1410,3.62,20250203,2220,-34.19,20240925,1390,5.11,20241209,0.48,Y,001360,500,470 억,,5488283,N,N,2100,N,00,N diff --git a/001380/price/prices-20250401.csv b/001380/price/prices-20250401.csv index 226abc939da2..e72bb6dd3878 100644 --- a/001380/price/prices-20250401.csv +++ b/001380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,0,3,0.00,1786401853,817419,72.48,2105,2240,2100,2830,1530,2180,2185.42,1.64,0,159006,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,980,15.57,0.65,12,1.82,140.00,3331.00,4820,20241219,-54.77,1760,20240531,23.86,4235,-48.52,20250120,2100,3.81,20250403,4820,-54.77,20241219,1760,23.86,20240531,6.81,Y,001380,500,224 억,,737541,N,N,11404,N,00,N +20250403,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,1533547733,700534,62.12,2105,2240,2100,2830,1530,2180,2189.11,1.64,0,134051,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,976,15.50,0.65,12,1.56,140.00,3331.00,4820,20241219,-54.98,1760,20240531,23.30,4235,-48.76,20250120,2100,3.33,20250403,4820,-54.98,20241219,1760,23.30,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2225,45,2,2.06,1183648797,541640,48.03,2105,2240,2100,2830,1530,2180,2185.31,1.64,0,148005,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,1000,15.89,0.67,12,1.20,140.00,3331.00,4820,20241219,-53.84,1760,20240531,26.42,4235,-47.46,20250120,2100,5.95,20250403,4820,-53.84,20241219,1760,26.42,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,130117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2210,30,2,1.38,993019336,455440,40.38,2105,2235,2100,2830,1530,2180,2180.35,1.64,0,123548,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,994,15.79,0.66,12,1.01,140.00,3331.00,4820,20241219,-54.15,1760,20240531,25.57,4235,-47.82,20250120,2100,5.24,20250403,4820,-54.15,20241219,1760,25.57,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,120117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2215,35,2,1.61,790233946,363987,32.27,2105,2220,2100,2830,1530,2180,2171.05,1.64,0,109178,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,996,15.82,0.66,12,0.81,140.00,3331.00,4820,20241219,-54.05,1760,20240531,25.85,4235,-47.70,20250120,2100,5.48,20250403,4820,-54.05,20241219,1760,25.85,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,110116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2190,10,2,0.46,622670915,287760,25.52,2105,2215,2100,2830,1530,2180,2163.84,1.64,0,83387,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,985,15.64,0.66,12,0.64,140.00,3331.00,4820,20241219,-54.56,1760,20240531,24.43,4235,-48.29,20250120,2100,4.29,20250403,4820,-54.56,20241219,1760,24.43,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2170,-10,5,-0.46,469639890,217596,19.29,2105,2215,2100,2830,1530,2180,2158.29,1.64,0,74398,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,976,15.50,0.65,12,0.48,140.00,3331.00,4820,20241219,-54.98,1760,20240531,23.30,4235,-48.76,20250120,2100,3.33,20250403,4820,-54.98,20241219,1760,23.30,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N +20250403,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2125,-55,5,-2.52,61439435,29152,2.58,2105,2150,2100,2830,1530,2180,2107.09,1.64,0,-6371,2406,2292,2221,2107,2036,2257,2072,225,650,500,1350,5,1,44964143,955,15.18,0.64,12,0.06,140.00,3331.00,4820,20241219,-55.91,1760,20240531,20.74,4235,-49.82,20250120,2100,1.19,20250403,4820,-55.91,20241219,1760,20.74,20240531,6.81,Y,001380,500,224 억,,737541,N,N,39959,N,00,N 20250402,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2180,-105,5,-4.60,2499369995,1127792,74.25,2300,2335,2150,2970,1600,2285,2216.16,2.04,0,-179240,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,980,15.57,0.65,12,2.51,140.00,3331.00,4820,20241219,-54.77,1760,20240531,23.86,4235,-48.52,20250120,2100,3.81,20250331,4820,-54.77,20241219,1760,23.86,20240531,6.76,Y,001380,500,224 억,,916807,N,N,39959,N,00,N 20250402,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2175,-110,5,-4.81,2436075008,1098738,72.34,2300,2335,2150,2970,1600,2285,2217.16,2.04,0,-176950,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,978,15.54,0.65,12,2.44,140.00,3331.00,4820,20241219,-54.88,1760,20240531,23.58,4235,-48.64,20250120,2100,3.57,20250331,4820,-54.88,20241219,1760,23.58,20240531,6.76,Y,001380,500,224 억,,916807,N,N,42501,N,00,N 20250402,140116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2190,-95,5,-4.16,2304443298,1038299,68.36,2300,2335,2150,2970,1600,2285,2219.44,2.04,0,-178423,2398,2341,2238,2181,2078,2370,2210,225,685,500,1410,5,1,44964143,985,15.64,0.66,12,2.31,140.00,3331.00,4820,20241219,-54.56,1760,20240531,24.43,4235,-48.29,20250120,2100,4.29,20250331,4820,-54.56,20241219,1760,24.43,20240531,6.76,Y,001380,500,224 억,,916807,N,N,42501,N,00,N diff --git a/001390/price/prices-20250401.csv b/001390/price/prices-20250401.csv index 2846e4db5061..eed78a982dd7 100644 --- a/001390/price/prices-20250401.csv +++ b/001390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,339936532,96185,87.09,3480,3600,3470,4625,2495,3560,3534.13,5.66,0,-7020,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.14,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,4612,N,00,N +20250403,150117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3535,-25,5,-0.70,309068017,87449,79.18,3480,3600,3470,4625,2495,3560,3534.26,5.66,0,-6066,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2420,3.91,0.25,12,0.13,903.00,13897.00,6320,20240326,-44.07,3310,20241209,6.80,4180,-15.43,20250226,3470,1.87,20250403,5840,-39.47,20240529,3310,6.80,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,140117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,287631607,81402,73.70,3480,3600,3470,4625,2495,3560,3533.47,5.66,0,-3015,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.12,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,241831825,68493,62.01,3480,3600,3470,4625,2495,3560,3530.75,5.66,0,-8946,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.10,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,120117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,0,3,0.00,182724650,51823,46.92,3480,3600,3470,4625,2495,3560,3525.93,5.66,0,-8287,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2437,3.94,0.26,12,0.08,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3470,2.59,20250403,5840,-39.04,20240529,3310,7.55,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,110116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,175619905,49830,45.12,3480,3600,3470,4625,2495,3560,3524.38,5.66,0,-8196,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.07,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,100117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3550,-10,5,-0.28,100822415,28722,26.00,3480,3600,3470,4625,2495,3560,3510.28,5.66,0,-8046,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2431,3.93,0.26,12,0.04,903.00,13897.00,6320,20240326,-43.83,3310,20241209,7.25,4180,-15.07,20250226,3470,2.31,20250403,5840,-39.21,20240529,3310,7.25,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N +20250403,090117,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3525,-35,5,-0.98,11415200,3273,2.96,3480,3560,3480,4625,2495,3560,3487.58,5.66,0,577,3706,3632,3586,3512,3466,3610,3490,711,1065,1000,2560,5,1,68469040,2414,3.90,0.25,12,0.00,903.00,13897.00,6320,20240326,-44.22,3310,20241209,6.50,4180,-15.67,20250226,3480,1.29,20250403,5840,-39.64,20240529,3310,6.50,20241209,2.53,Y,001390,1000,711 억,,3877859,N,N,0,N,00,N 20250402,160116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3560,-65,5,-1.79,391329158,109274,128.89,3640,3660,3540,4710,2540,3625,3581.17,5.69,0,-18287,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2437,3.94,0.26,12,0.16,903.00,13897.00,6320,20240326,-43.67,3310,20241209,7.55,4180,-14.83,20250226,3540,0.56,20250402,5910,-39.76,20240402,3310,7.55,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N 20250402,150116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3555,-70,5,-1.93,367070071,102462,120.85,3640,3660,3540,4710,2540,3625,3582.50,5.69,0,-17064,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2434,3.94,0.26,12,0.15,903.00,13897.00,6320,20240326,-43.75,3310,20241209,7.40,4180,-14.95,20250226,3540,0.42,20250402,5910,-39.85,20240402,3310,7.40,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N 20250402,140116,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3555,-70,5,-1.93,298614586,83200,98.14,3640,3660,3550,4710,2540,3625,3589.12,5.69,0,-16211,3728,3676,3638,3586,3548,3702,3612,711,1085,1000,2610,5,1,68469040,2434,3.94,0.26,12,0.12,903.00,13897.00,6320,20240326,-43.75,3310,20241209,7.40,4180,-14.95,20250226,3550,0.14,20250402,5910,-39.85,20240402,3310,7.40,20241209,2.55,Y,001390,1000,711 억,,3896078,N,N,1,N,00,N diff --git a/001420/price/prices-20250401.csv b/001420/price/prices-20250401.csv index 08db3f87fd52..44a4a849c9f9 100644 --- a/001420/price/prices-20250401.csv +++ b/001420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3410,70,2,2.10,32814855,9791,448.92,3355,3500,3265,4340,2340,3340,3351.53,2.52,0,213,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,259,1.48,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.87,2790,20241209,22.22,4075,-16.32,20250226,3220,5.90,20250328,5080,-32.87,20240412,2790,22.22,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,150117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,32657970,9745,446.81,3355,3500,3265,4340,2340,3340,3351.25,2.52,0,241,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.13,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,140117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3420,80,2,2.40,30993365,9258,424.48,3355,3500,3265,4340,2340,3340,3347.74,2.52,0,263,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,260,1.49,0.56,12,0.12,2299.00,6062.00,5080,20240412,-32.68,2790,20241209,22.58,4075,-16.07,20250226,3220,6.21,20250328,5080,-32.68,20240412,2790,22.58,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,130118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3335,-5,5,-0.15,17106500,5187,237.83,3355,3355,3265,4340,2340,3340,3297.96,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,253,1.45,0.55,12,0.07,2299.00,6062.00,5080,20240412,-34.35,2790,20241209,19.53,4075,-18.16,20250226,3220,3.57,20250328,5080,-34.35,20240412,2790,19.53,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,120118,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,-75,5,-2.25,2251790,682,31.27,3355,3355,3265,4340,2340,3340,3301.74,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,248,1.42,0.54,12,0.01,2299.00,6062.00,5080,20240412,-35.73,2790,20241209,17.03,4075,-19.88,20250226,3220,1.40,20250328,5080,-35.73,20240412,2790,17.03,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,110117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,-75,5,-2.25,2235465,677,31.04,3355,3355,3265,4340,2340,3340,3302.02,2.52,0,-153,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,248,1.42,0.54,12,0.01,2299.00,6062.00,5080,20240412,-35.73,2790,20241209,17.03,4075,-19.88,20250226,3220,1.40,20250328,5080,-35.73,20240412,2790,17.03,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,100117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3285,-55,5,-1.65,1233700,371,17.01,3355,3355,3285,4340,2340,3340,3325.34,2.52,0,22,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,250,1.43,0.54,12,0.00,2299.00,6062.00,5080,20240412,-35.33,2790,20241209,17.74,4075,-19.39,20250226,3220,2.02,20250328,5080,-35.33,20240412,2790,17.74,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N +20250403,090117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,0,3,0.00,657265,196,8.99,3355,3355,3340,4340,2340,3340,3353.39,2.52,0,0,3420,3380,3360,3320,3300,3370,3310,38,1000,500,2330,5,1,7600000,254,1.45,0.55,12,0.00,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191785,N,N,0,N,00,N 20250402,160116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-45,5,-1.33,7352300,2181,55.43,3400,3400,3340,4400,2370,3385,3371.07,2.52,0,-39,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191824,N,N,0,N,00,N 20250402,150116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3340,-45,5,-1.33,7098460,2105,53.49,3400,3400,3340,4400,2370,3385,3372.19,2.52,0,-33,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.25,2790,20241209,19.71,4075,-18.04,20250226,3220,3.73,20250328,5080,-34.25,20240412,2790,19.71,20241209,0.00,Y,001420,500,38 억,,191824,N,N,0,N,00,N 20250402,140116,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3345,-40,5,-1.18,6864655,2035,51.72,3400,3400,3345,4400,2370,3385,3373.29,2.52,0,-33,3455,3420,3350,3315,3245,3437,3332,38,1015,500,2360,5,1,7600000,254,1.45,0.55,12,0.03,2299.00,6062.00,5080,20240412,-34.15,2790,20241209,19.89,4075,-17.91,20250226,3220,3.88,20250328,5080,-34.15,20240412,2790,19.89,20241209,0.00,Y,001420,500,38 억,,191824,N,N,0,N,00,N diff --git a/001430/price/prices-20250401.csv b/001430/price/prices-20250401.csv index 40fcd15b51fc..d707c43d8bc7 100644 --- a/001430/price/prices-20250401.csv +++ b/001430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17090,0,3,0.00,1189283060,70400,113.80,16940,17150,16510,22200,11970,17090,16892.66,7.56,0,-26757,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6129,30.30,0.32,12,0.20,564.00,54089.00,25700,20240516,-33.50,16510,20250403,3.51,21800,-21.61,20250307,16510,3.51,20250403,25700,-33.50,20240516,16510,3.51,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,12143,N,00,N +20250403,150117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16940,-150,5,-0.88,1076416500,63761,103.07,16940,17150,16510,22200,11970,17090,16882.05,7.56,0,-25036,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6075,30.04,0.31,12,0.18,564.00,54089.00,25700,20240516,-34.09,16510,20250403,2.60,21800,-22.29,20250307,16510,2.60,20250403,25700,-34.09,20240516,16510,2.60,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,140118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17010,-80,5,-0.47,890239230,52785,85.33,16940,17150,16510,22200,11970,17090,16865.38,7.56,0,-20325,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6100,30.16,0.31,12,0.15,564.00,54089.00,25700,20240516,-33.81,16510,20250403,3.03,21800,-21.97,20250307,16510,3.03,20250403,25700,-33.81,20240516,16510,3.03,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,130118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17030,-60,5,-0.35,791243930,46968,75.93,16940,17150,16510,22200,11970,17090,16846.45,7.56,0,-17684,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6107,30.20,0.31,12,0.13,564.00,54089.00,25700,20240516,-33.74,16510,20250403,3.15,21800,-21.88,20250307,16510,3.15,20250403,25700,-33.74,20240516,16510,3.15,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,120118,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,17030,-60,5,-0.35,689585895,40999,66.28,16940,17150,16510,22200,11970,17090,16819.58,7.56,0,-15355,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6107,30.20,0.31,12,0.11,564.00,54089.00,25700,20240516,-33.74,16510,20250403,3.15,21800,-21.88,20250307,16510,3.15,20250403,25700,-33.74,20240516,16510,3.15,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,110117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16980,-110,5,-0.64,553707765,33018,53.37,16940,16990,16510,22200,11970,17090,16769.88,7.56,0,-11662,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6089,30.11,0.31,12,0.09,564.00,54089.00,25700,20240516,-33.93,16510,20250403,2.85,21800,-22.11,20250307,16510,2.85,20250403,25700,-33.93,20240516,16510,2.85,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,100117,55,60.00,KOSPI200,신저가,금속,N,N,N,Y,60,N,16850,-240,5,-1.40,392061010,23432,37.88,16940,16980,16510,22200,11970,17090,16731.86,7.56,0,-8335,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6043,29.88,0.31,12,0.07,564.00,54089.00,25700,20240516,-34.44,16510,20250403,2.06,21800,-22.71,20250307,16510,2.06,20250403,25700,-34.44,20240516,16510,2.06,20250403,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N +20250403,090118,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,16740,-350,5,-2.05,63026900,3731,6.03,16940,16980,16720,22200,11970,17090,16892.76,7.56,0,-348,17416,17252,17126,16962,16836,17190,16900,2193,5110,5000,12300,10,1,35862119,6003,29.68,0.31,12,0.01,564.00,54089.00,25700,20240516,-34.86,16640,20240805,0.60,21800,-23.21,20250307,16720,0.12,20250403,25700,-34.86,20240516,16640,0.60,20240805,0.69,Y,001430,5000,2193 억,,2712888,N,N,2627,N,00,N 20250402,160117,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17090,-70,5,-0.41,1057152745,61861,53.87,17270,17290,17000,22300,12020,17160,17089.16,7.58,0,-20147,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6129,30.30,0.32,12,0.17,564.00,54089.00,25700,20240516,-33.50,16640,20240805,2.70,21800,-21.61,20250307,17000,0.53,20250402,25700,-33.50,20240516,16640,2.70,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,2627,N,00,N 20250402,150116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17030,-130,5,-0.76,988966165,57861,50.38,17270,17290,17000,22300,12020,17160,17092.10,7.58,0,-19362,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6107,30.20,0.31,12,0.16,564.00,54089.00,25700,20240516,-33.74,16640,20240805,2.34,21800,-21.88,20250307,17000,0.18,20250402,25700,-33.74,20240516,16640,2.34,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,17385,N,00,N 20250402,140116,55,60.00,KOSPI200,,금속,N,N,N,Y,60,N,17010,-150,5,-0.87,779969550,45618,39.72,17270,17290,17000,22300,12020,17160,17097.85,7.58,0,-18920,17866,17512,17266,16912,16666,17390,16790,2193,5140,5000,12350,10,1,35862119,6100,30.16,0.31,12,0.13,564.00,54089.00,25700,20240516,-33.81,16640,20240805,2.22,21800,-21.97,20250307,17000,0.06,20250402,25700,-33.81,20240516,16640,2.22,20240805,0.70,Y,001430,5000,2193 억,,2719362,N,N,17385,N,00,N diff --git a/001440/price/prices-20250401.csv b/001440/price/prices-20250401.csv index e100d484aa8a..f94b38c66f44 100644 --- a/001440/price/prices-20250401.csv +++ b/001440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11140,50,2,0.45,5426300860,492505,60.94,10710,11190,10710,14410,7770,11090,11017.73,5.92,0,-20688,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20770,27.85,1.41,12,0.26,400.00,7910.00,20950,20240521,-46.83,9700,20240329,14.85,14440,-22.85,20250116,10710,4.01,20250403,20950,-46.83,20240521,10000,11.40,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,104707,N,00,N +20250403,150117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11120,30,2,0.27,4924751480,447392,55.36,10710,11190,10710,14410,7770,11090,11007.69,5.92,0,-28191,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20733,27.80,1.41,12,0.24,400.00,7910.00,20950,20240521,-46.92,9700,20240329,14.64,14440,-22.99,20250116,10710,3.83,20250403,20950,-46.92,20240521,10000,11.20,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,140118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11150,60,2,0.54,4511856840,410311,50.77,10710,11190,10710,14410,7770,11090,10996.19,5.92,0,-25437,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20789,27.88,1.41,12,0.22,400.00,7910.00,20950,20240521,-46.78,9700,20240329,14.95,14440,-22.78,20250116,10710,4.11,20250403,20950,-46.78,20240521,10000,11.50,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,130118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11130,40,2,0.36,4184163675,380931,47.13,10710,11190,10710,14410,7770,11090,10984.05,5.92,0,-25742,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20752,27.82,1.41,12,0.20,400.00,7910.00,20950,20240521,-46.87,9700,20240329,14.74,14440,-22.92,20250116,10710,3.92,20250403,20950,-46.87,20240521,10000,11.30,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,120118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11160,70,2,0.63,3666280145,334449,41.38,10710,11190,10710,14410,7770,11090,10962.15,5.92,0,-23331,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20808,27.90,1.41,12,0.18,400.00,7910.00,20950,20240521,-46.73,9700,20240329,15.05,14440,-22.71,20250116,10710,4.20,20250403,20950,-46.73,20240521,10000,11.60,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,110117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11150,60,2,0.54,2973427295,272359,33.70,10710,11150,10710,14410,7770,11090,10917.31,5.92,0,-32419,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20789,27.88,1.41,12,0.15,400.00,7910.00,20950,20240521,-46.78,9700,20240329,14.95,14440,-22.78,20250116,10710,4.11,20250403,20950,-46.78,20240521,10000,11.50,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,100118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,10970,-120,5,-1.08,1957623865,180161,22.29,10710,11040,10710,14410,7770,11090,10865.97,5.92,0,-14605,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20453,27.43,1.39,12,0.10,400.00,7910.00,20950,20240521,-47.64,9700,20240329,13.09,14440,-24.03,20250116,10710,2.43,20250403,20950,-47.64,20240521,10000,9.70,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N +20250403,090118,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,10760,-330,5,-2.98,292646690,27297,3.38,10710,10790,10710,14410,7770,11090,10720.84,5.92,0,-1401,11730,11410,11240,10920,10750,11325,10835,1864,3320,1000,8200,10,1,186447300,20062,26.90,1.36,12,0.01,400.00,7910.00,20950,20240521,-48.64,9700,20240329,10.93,14440,-25.48,20250116,10710,0.47,20250403,20950,-48.64,20240521,10000,7.60,20241209,2.16,Y,001440,1000,1864 억,,11046533,N,N,164214,N,00,N 20250402,160117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11090,-420,5,-3.65,9062170170,808207,144.97,11550,11560,11070,14960,8060,11510,11212.76,6.08,0,-181773,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20677,27.73,1.40,12,0.43,400.00,7910.00,20950,20240521,-47.06,9700,20240329,14.33,14440,-23.20,20250116,11070,0.18,20250402,20950,-47.06,20240521,10000,10.90,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,164214,N,00,N 20250402,150117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11100,-410,5,-3.56,8460268615,753917,135.23,11550,11560,11070,14960,8060,11510,11221.75,6.08,0,-180574,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20696,27.75,1.40,12,0.40,400.00,7910.00,20950,20240521,-47.02,9700,20240329,14.43,14440,-23.13,20250116,11070,0.27,20250402,20950,-47.02,20240521,10000,11.00,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,130234,N,00,N 20250402,140117,55,60.00,KOSPI200,,전기·전자,N,N,N,Y,60,N,11110,-400,5,-3.48,7265635305,646324,115.93,11550,11560,11100,14960,8060,11510,11241.48,6.08,0,-183657,11776,11642,11466,11332,11156,11710,11400,1864,3450,1000,8510,10,1,186447300,20714,27.77,1.40,12,0.35,400.00,7910.00,20950,20240521,-46.97,9700,20240329,14.54,14440,-23.06,20250116,11100,0.09,20250402,20950,-46.97,20240521,10000,11.10,20241209,2.19,Y,001440,1000,1864 억,,11327303,N,N,130234,N,00,N diff --git a/001450/price/prices-20250401.csv b/001450/price/prices-20250401.csv index 917420fe77e9..4c5548275b56 100644 --- a/001450/price/prices-20250401.csv +++ b/001450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21550,-250,5,-1.15,3341114550,155528,117.90,21400,21750,21100,28300,15300,21800,21482.40,37.70,0,-35449,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19266,2.27,0.40,12,0.17,9514.00,53815.00,36750,20240731,-41.36,21100,20250403,2.13,26650,-19.14,20250113,21100,2.13,20250403,36750,-41.36,20240731,21100,2.13,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,10473,N,00,N +20250403,150118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,2704324950,125959,95.48,21400,21750,21100,28300,15300,21800,21469.88,37.70,0,-33533,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.14,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,140118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21750,-50,5,-0.23,2378970925,110908,84.07,21400,21750,21100,28300,15300,21800,21449.95,37.70,0,-31268,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19445,2.29,0.40,12,0.12,9514.00,53815.00,36750,20240731,-40.82,21100,20250403,3.08,26650,-18.39,20250113,21100,3.08,20250403,36750,-40.82,20240731,21100,3.08,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,130119,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21700,-100,5,-0.46,2212912250,103261,78.28,21400,21750,21100,28300,15300,21800,21430.28,37.70,0,-29695,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19400,2.28,0.40,12,0.12,9514.00,53815.00,36750,20240731,-40.95,21100,20250403,2.84,26650,-18.57,20250113,21100,2.84,20250403,36750,-40.95,20240731,21100,2.84,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,120118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21650,-150,5,-0.69,1920029000,89749,68.03,21400,21650,21100,28300,15300,21800,21393.32,37.70,0,-25689,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19355,2.28,0.40,12,0.10,9514.00,53815.00,36750,20240731,-41.09,21100,20250403,2.61,26650,-18.76,20250113,21100,2.61,20250403,36750,-41.09,20240731,21100,2.61,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,110117,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,1646269075,77053,58.41,21400,21600,21100,28300,15300,21800,21365.41,37.70,0,-19308,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.09,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,100118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21500,-300,5,-1.38,1240753975,58150,44.08,21400,21550,21100,28300,15300,21800,21337.13,37.70,0,-13187,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19221,2.26,0.40,12,0.07,9514.00,53815.00,36750,20240731,-41.50,21100,20250403,1.90,26650,-19.32,20250113,21100,1.90,20250403,36750,-41.50,20240731,21100,1.90,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N +20250403,090118,55,30.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,21300,-500,5,-2.29,283074500,13256,10.05,21400,21500,21100,28300,15300,21800,21354.44,37.70,0,-8161,22433,22116,21933,21616,21433,22025,21525,447,6500,500,16560,50,1,89400000,19042,2.24,0.40,12,0.01,9514.00,53815.00,36750,20240731,-42.04,21100,20250403,0.95,26650,-20.08,20250113,21100,0.95,20250403,36750,-42.04,20240731,21100,0.95,20250403,0.33,Y,001450,500,447 억,,33700904,N,N,19981,N,00,N 20250402,160117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21800,-350,5,-1.58,2890460850,131919,57.26,22150,22250,21750,28750,15550,22150,21910.89,37.69,0,-22886,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19489,2.29,0.41,12,0.15,9514.00,53815.00,36750,20240731,-40.68,21550,20250331,1.16,26650,-18.20,20250113,21550,1.16,20250331,36750,-40.68,20240731,21550,1.16,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,19981,N,00,N 20250402,150117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21850,-300,5,-1.35,2618748475,119465,51.85,22150,22250,21750,28750,15550,22150,21920.63,37.69,0,-18169,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19534,2.30,0.41,12,0.13,9514.00,53815.00,36750,20240731,-40.54,21550,20250331,1.39,26650,-18.01,20250113,21550,1.39,20250331,36750,-40.54,20240731,21550,1.39,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,51803,N,00,N 20250402,140117,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,21950,-200,5,-0.90,2297501225,104768,45.47,22150,22250,21750,28750,15550,22150,21929.42,37.69,0,-14145,22850,22500,22150,21800,21450,22675,21975,447,6600,500,16830,50,1,89400000,19623,2.31,0.41,12,0.12,9514.00,53815.00,36750,20240731,-40.27,21550,20250331,1.86,26650,-17.64,20250113,21550,1.86,20250331,36750,-40.27,20240731,21550,1.86,20250331,0.35,Y,001450,500,447 억,,33698058,N,N,51803,N,00,N diff --git a/001460/price/prices-20250401.csv b/001460/price/prices-20250401.csv index 70047b56d931..116d480dcf0b 100644 --- a/001460/price/prices-20250401.csv +++ b/001460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26400,-300,5,-1.12,13278600,502,59.13,26700,26700,26400,34700,18700,26700,26451.39,5.09,0,-1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1649,12.04,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.93,26350,20250313,0.19,30200,-12.58,20250115,26350,0.19,20250313,507000,-94.79,20240408,26350,0.19,20250313,0.01,Y,001460,500,31 억,,318218,N,N,2,N,00,N +20250403,150118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26400,-300,5,-1.12,12539150,474,55.83,26700,26700,26400,34700,18700,26700,26453.90,5.09,0,9,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1649,12.04,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.93,26350,20250313,0.19,30200,-12.58,20250115,26350,0.19,20250313,507000,-94.79,20240408,26350,0.19,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,140118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,11294800,427,50.29,26700,26700,26400,34700,18700,26700,26451.52,5.09,0,-3,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,130119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,10792300,408,48.06,26700,26700,26400,34700,18700,26700,26451.72,5.09,0,-3,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.01,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,120119,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,6354750,240,28.27,26700,26700,26400,34700,18700,26700,26478.12,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.00,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,110118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26550,-150,5,-0.56,5665550,214,25.21,26700,26700,26400,34700,18700,26700,26474.53,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1658,12.11,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.63,26350,20250313,0.76,30200,-12.09,20250115,26350,0.76,20250313,507000,-94.76,20240408,26350,0.76,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,100118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26450,-250,5,-0.94,3094200,117,13.78,26700,26700,26400,34700,18700,26700,26446.15,5.09,0,1,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1652,12.07,0.40,12,0.00,2192.00,65529.00,50700,20240408,-47.83,26350,20250313,0.38,30200,-12.42,20250115,26350,0.38,20250313,507000,-94.78,20240408,26350,0.38,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N +20250403,090118,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,0,3,0.00,0,0,0.00,0,0,0,34700,18700,26700,0.00,5.09,0,0,27933,27316,26883,26266,25833,27100,26050,31,8000,500,18150,50,1,6246150,1668,12.18,0.41,12,0.00,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318218,N,N,0,N,00,N 20250402,160117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-200,5,-0.74,22799250,849,43.97,27500,27500,26450,34950,18850,26900,26854.24,5.09,0,-5,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1668,12.18,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318222,N,N,0,N,00,N 20250402,150117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26650,-250,5,-0.93,21092900,785,40.65,27500,27500,26450,34950,18850,26900,26869.94,5.09,0,2,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1665,12.16,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.44,26350,20250313,1.14,30200,-11.75,20250115,26350,1.14,20250313,507000,-94.74,20240408,26350,1.14,20250313,0.01,Y,001460,500,31 억,,318222,N,N,0,N,00,N 20250402,140117,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,26700,-200,5,-0.74,20051650,746,38.63,27500,27500,26450,34950,18850,26900,26878.89,5.09,0,3,27533,27216,26833,26516,26133,27375,26675,31,8050,500,18290,50,1,6246150,1668,12.18,0.41,12,0.01,2192.00,65529.00,50700,20240408,-47.34,26350,20250313,1.33,30200,-11.59,20250115,26350,1.33,20250313,507000,-94.73,20240408,26350,1.33,20250313,0.01,Y,001460,500,31 억,,318222,N,N,0,N,00,N diff --git a/001470/price/prices-20250401.csv b/001470/price/prices-20250401.csv index 90e01f03ce35..0d22bdd72889 100644 --- a/001470/price/prices-20250401.csv +++ b/001470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,150118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,140119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,130119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,120119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,110118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,100118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N +20250403,090119,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.62,6.94,12,0.00,-561.00,50.00,2165,20240329,-83.97,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N 20250402,160118,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N 20250402,150117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N 20250402,140117,58,100.00,KOSPI,,건설,N,N,N,N, ,N,347,0,3,0.00,0,0,0.00,0,0,0,451,243,347,0.00,1.94,0,0,347,347,347,347,347,347,347,2297,104,1000,0,1,1,229681824,797,-0.63,0.67,12,0.00,-550.00,517.00,2315,20240321,-85.01,344,20250331,0.87,1133,-69.37,20250113,344,0.87,20250331,1976,-82.44,20240404,344,0.87,20250331,0.00,Y,001470,1000,2296 억,,4449804,N,N,0,N,00,N diff --git a/001500/price/prices-20250401.csv b/001500/price/prices-20250401.csv index 02c802e74027..6fa5f318aae4 100644 --- a/001500/price/prices-20250401.csv +++ b/001500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,836629720,154603,38.11,5410,5450,5370,7110,3830,5470,5411.54,3.07,0,-6182,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.25,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,1614,N,00,N +20250403,150118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,786434210,145302,35.82,5410,5450,5370,7110,3830,5470,5412.39,3.07,0,-4688,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.23,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,140119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,622561120,115027,28.36,5410,5450,5370,7110,3830,5470,5412.28,3.07,0,-5103,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.19,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,130119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,596301375,110184,27.16,5410,5450,5370,7110,3830,5470,5411.85,3.07,0,-6084,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.18,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,120119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5410,-60,5,-1.10,485191605,89657,22.10,5410,5450,5370,7110,3830,5470,5411.61,3.07,0,-12523,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3345,4.17,0.17,12,0.14,1298.00,31002.00,8603,20240325,-37.11,5370,20250403,0.74,6850,-21.02,20250114,5370,0.74,20250403,9270,-41.64,20240923,5370,0.74,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,110118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5400,-70,5,-1.28,405982475,75020,18.49,5410,5450,5370,7110,3830,5470,5411.62,3.07,0,-15222,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3339,4.16,0.17,12,0.12,1298.00,31002.00,8603,20240325,-37.23,5370,20250403,0.56,6850,-21.17,20250114,5370,0.56,20250403,9270,-41.75,20240923,5370,0.56,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,100119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,229942715,42507,10.48,5410,5440,5370,7110,3830,5470,5409.46,3.07,0,-18678,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.07,1298.00,31002.00,8603,20240325,-37.00,5370,20250403,0.93,6850,-20.88,20250114,5370,0.93,20250403,9270,-41.53,20240923,5370,0.93,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N +20250403,090119,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5420,-50,5,-0.91,18505270,3424,0.84,5410,5420,5400,7110,3830,5470,5403.72,3.07,0,-2075,5723,5596,5513,5386,5303,5555,5345,3092,1640,5000,3820,10,1,61833044,3351,4.18,0.17,12,0.01,1298.00,31002.00,8603,20240325,-37.00,5400,20250403,0.37,6850,-20.88,20250114,5400,0.37,20250403,9270,-41.53,20240923,5400,0.37,20250403,0.54,Y,001500,5000,3091 억,,1898460,N,N,15756,N,00,N 20250402,160118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5470,-140,5,-2.50,2218755250,402679,310.13,5640,5640,5430,7290,3930,5610,5510.02,3.14,0,-44819,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3382,4.21,0.18,12,0.65,1298.00,31002.00,8603,20240325,-36.42,5430,20250402,0.74,6850,-20.15,20250114,5430,0.74,20250402,9270,-40.99,20240923,5430,0.74,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,15756,N,00,N 20250402,150117,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5460,-150,5,-2.67,2146568885,389459,299.95,5640,5640,5430,7290,3930,5610,5511.67,3.14,0,-40735,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3376,4.21,0.18,12,0.63,1298.00,31002.00,8603,20240325,-36.53,5430,20250402,0.55,6850,-20.29,20250114,5430,0.55,20250402,9270,-41.10,20240923,5430,0.55,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,1934,N,00,N 20250402,140118,57,100.00,KOSPI,신저가,증권,N,N,N,N, ,N,5450,-160,5,-2.85,1961090825,355398,273.72,5640,5640,5430,7290,3930,5610,5518.01,3.14,0,-33127,5710,5660,5620,5570,5530,5640,5550,3092,1680,5000,3920,10,1,61833044,3370,4.20,0.18,12,0.57,1298.00,31002.00,8603,20240325,-36.65,5430,20250402,0.37,6850,-20.44,20250114,5430,0.37,20250402,9270,-41.21,20240923,5430,0.37,20250402,0.53,Y,001500,5000,3091 억,,1944135,N,N,1934,N,00,N diff --git a/001510/price/prices-20250401.csv b/001510/price/prices-20250401.csv index 50faae53970a..46d69c51df24 100644 --- a/001510/price/prices-20250401.csv +++ b/001510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,217602225,488585,97.45,446,447,444,585,315,450,445.37,5.95,0,-73493,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,1,N,00,N +20250403,150119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,212038438,476117,94.97,446,447,444,585,315,450,445.35,5.95,0,-71483,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.10,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,140119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,195337071,438715,87.51,446,447,444,585,315,450,445.25,5.95,0,-67159,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.09,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,130120,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,186401051,418671,83.51,446,447,444,585,315,450,445.22,5.95,0,-63241,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.09,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,120119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,160177184,359800,71.77,446,447,444,585,315,450,445.18,5.95,0,-45109,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.08,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,110118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,445,-5,5,-1.11,138978288,312131,62.26,446,447,444,585,315,450,445.26,5.95,0,-40199,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2103,89.00,0.31,12,0.07,5.00,1420.00,630,20240904,-29.37,444,20250403,0.23,500,-11.00,20250113,444,0.23,20250403,630,-29.37,20240904,444,0.23,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,100119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,446,-4,5,-0.89,83403068,187282,37.36,446,447,444,585,315,450,445.33,5.95,0,-17082,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2108,89.20,0.31,12,0.04,5.00,1420.00,630,20240904,-29.21,444,20250403,0.45,500,-10.80,20250113,444,0.45,20250403,630,-29.21,20240904,444,0.45,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N +20250403,090119,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,447,-3,5,-0.67,5571500,12492,2.49,446,447,446,585,315,450,446.01,5.95,0,-2486,460,455,451,446,442,453,444,2363,135,500,330,1,1,472590171,2112,89.40,0.31,12,0.00,5.00,1420.00,630,20240904,-29.05,446,20250403,0.22,500,-10.60,20250113,446,0.22,20250403,630,-29.05,20240904,446,0.22,20250403,1.39,Y,001510,500,2362 억,,28104779,N,N,2,N,00,N 20250402,160118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,450,-4,5,-0.88,224395229,500039,215.28,455,456,447,590,318,454,448.76,5.98,0,-134145,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2127,90.00,0.32,12,0.11,5.00,1420.00,630,20240904,-28.57,447,20250402,0.67,500,-10.00,20250113,447,0.67,20250402,630,-28.57,20240904,447,0.67,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,2,N,00,N 20250402,150118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,449,-5,5,-1.10,215007378,479111,206.27,455,456,447,590,318,454,448.76,5.98,0,-131465,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2122,89.80,0.32,12,0.10,5.00,1420.00,630,20240904,-28.73,447,20250402,0.45,500,-10.20,20250113,447,0.45,20250402,630,-28.73,20240904,447,0.45,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,1,N,00,N 20250402,140118,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,448,-6,5,-1.32,184798012,411703,177.25,455,456,447,590,318,454,448.86,5.98,0,-112338,462,458,453,449,444,460,451,2363,136,500,330,1,1,472590171,2117,89.60,0.32,12,0.09,5.00,1420.00,630,20240904,-28.89,447,20250402,0.22,500,-10.40,20250113,447,0.22,20250402,630,-28.89,20240904,447,0.22,20250402,1.44,Y,001510,500,2362 억,,28238832,N,N,1,N,00,N diff --git a/001520/price/prices-20250401.csv b/001520/price/prices-20250401.csv index abb18ae3c954..8422cba0aa29 100644 --- a/001520/price/prices-20250401.csv +++ b/001520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,302083509,573088,151.37,528,534,522,700,378,539,527.03,4.34,0,18639,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.24,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,150119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,290277080,550575,145.43,528,534,522,700,378,539,527.14,4.34,0,25512,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.23,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,140119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,-11,5,-2.04,243716942,461981,122.02,528,534,522,700,378,539,527.44,4.34,0,28335,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1260,-1.70,0.15,12,0.19,-310.00,3534.00,990,20240326,-46.67,522,20250403,1.15,715,-26.15,20250109,522,1.15,20250403,950,-44.42,20240405,522,1.15,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,130120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,528,-11,5,-2.04,230817590,437556,115.57,528,534,522,700,378,539,527.41,4.34,0,25643,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1260,-1.70,0.15,12,0.18,-310.00,3534.00,990,20240326,-46.67,522,20250403,1.15,715,-26.15,20250109,522,1.15,20250403,950,-44.42,20240405,522,1.15,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,120120,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,529,-10,5,-1.86,178290876,338429,89.39,528,533,522,700,378,539,526.67,4.34,0,12630,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1263,-1.71,0.15,12,0.14,-310.00,3534.00,990,20240326,-46.57,522,20250403,1.34,715,-26.01,20250109,522,1.34,20250403,950,-44.32,20240405,522,1.34,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,110119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,530,-9,5,-1.67,136317133,259348,68.50,528,531,522,700,378,539,525.40,4.34,0,-21110,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1265,-1.71,0.15,12,0.11,-310.00,3534.00,990,20240326,-46.46,522,20250403,1.53,715,-25.87,20250109,522,1.53,20250403,950,-44.21,20240405,522,1.53,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,100119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,524,-15,5,-2.78,87797826,167262,44.18,528,529,522,700,378,539,524.55,4.34,0,-9246,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1251,-1.69,0.15,12,0.07,-310.00,3534.00,990,20240326,-47.07,522,20250403,0.38,715,-26.71,20250109,522,0.38,20250403,950,-44.84,20240405,522,0.38,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N +20250403,090119,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,526,-13,5,-2.41,8983500,16942,4.47,528,528,523,700,378,539,527.39,4.34,0,-4712,571,554,545,528,519,550,524,1193,161,500,370,1,1,238684063,1255,-1.70,0.15,12,0.01,-310.00,3534.00,990,20240326,-46.87,523,20250403,0.57,715,-26.43,20250109,523,0.57,20250403,950,-44.63,20240405,523,0.57,20250403,0.74,Y,001520,500,1193 억,,10359061,N,N,28,N,00,N 20250402,160118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,204528367,377757,67.24,555,562,536,722,390,556,541.44,4.43,0,-216268,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.16,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,28,N,00,N 20250402,150118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,194861965,359823,64.05,555,562,536,722,390,556,541.55,4.43,0,-208497,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.15,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,3230,N,00,N 20250402,140118,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,539,-17,5,-3.06,174864602,322626,57.43,555,562,536,722,390,556,542.00,4.43,0,-174143,584,569,555,540,526,577,548,1193,166,500,380,1,1,238684063,1287,-1.74,0.15,12,0.14,-310.00,3534.00,990,20240326,-45.56,536,20250402,0.56,715,-24.62,20250109,536,0.56,20250402,970,-44.43,20240402,536,0.56,20250402,0.73,Y,001520,500,1193 억,,10574974,N,N,3230,N,00,N diff --git a/001530/price/prices-20250401.csv b/001530/price/prices-20250401.csv index 5cf7ac611da4..459cd4fb4cf0 100644 --- a/001530/price/prices-20250401.csv +++ b/001530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-150,5,-0.32,1683413025,36570,92.40,46400,46450,45400,60400,32550,46500,46032.62,8.64,0,-17983,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8978,747.58,1.78,12,0.19,62.00,26002.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,12614,N,00,N +20250403,150119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46200,-300,5,-0.65,1303936875,28359,71.65,46400,46450,45400,60400,32550,46500,45979.65,8.64,0,-14628,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8949,745.16,1.78,12,0.15,62.00,26002.00,50500,20241227,-8.51,22442,20240426,105.86,50300,-8.15,20250114,41700,10.79,20250210,51500,-10.29,20241223,23450,97.01,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,140120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46050,-450,5,-0.97,1059829575,23061,58.26,46400,46450,45400,60400,32550,46500,45957.66,8.64,0,-13214,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8920,742.74,1.77,12,0.12,62.00,26002.00,50500,20241227,-8.81,22442,20240426,105.20,50300,-8.45,20250114,41700,10.43,20250210,51500,-10.58,20241223,23450,96.38,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,130120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46350,-150,5,-0.32,857695925,18683,47.20,46400,46450,45400,60400,32550,46500,45907.83,8.64,0,-10549,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8978,747.58,1.78,12,0.10,62.00,26002.00,50500,20241227,-8.22,22442,20240426,106.53,50300,-7.85,20250114,41700,11.15,20250210,51500,-10.00,20241223,23450,97.65,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,120120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46300,-200,5,-0.43,732943825,15989,40.40,46400,46450,45400,60400,32550,46500,45840.50,8.64,0,-8345,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8969,746.77,1.78,12,0.08,62.00,26002.00,50500,20241227,-8.32,22442,20240426,106.31,50300,-7.95,20250114,41700,11.03,20250210,51500,-10.10,20241223,23450,97.44,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,110119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45900,-600,5,-1.29,564656775,12341,31.18,46400,46400,45400,60400,32550,46500,45754.54,8.64,0,-5786,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8891,740.32,1.77,12,0.06,62.00,26002.00,50500,20241227,-9.11,22442,20240426,104.53,50300,-8.75,20250114,41700,10.07,20250210,51500,-10.87,20241223,23450,95.74,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,100119,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45650,-850,5,-1.83,234445400,5128,12.96,46400,46400,45450,60400,32550,46500,45718.68,8.64,0,-648,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8843,736.29,1.76,12,0.03,62.00,26002.00,50500,20241227,-9.60,22442,20240426,103.41,50300,-9.24,20250114,41700,9.47,20250210,51500,-11.36,20241223,23450,94.67,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N +20250403,090120,57,100.00,KOSPI,,유통,N,N,N,N, ,N,45600,-900,5,-1.94,601850,13,0.03,46400,46400,45600,60400,32550,46500,46296.15,8.64,0,-9,47533,47016,46383,45866,45233,46700,45550,133,13900,500,32550,50,1,19370819,8833,735.48,1.75,12,0.00,62.00,26002.00,50500,20241227,-9.70,22442,20240426,103.19,50300,-9.34,20250114,41700,9.35,20250210,51500,-11.46,20241223,23450,94.46,20240426,2.02,Y,001530,500,132 억,,1673449,N,N,20669,N,00,N 20250402,160118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46500,-250,5,-0.53,1833221100,39580,42.33,46550,46900,45750,60700,32750,46750,46316.85,8.72,0,-20583,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9007,750.00,1.79,12,0.20,62.00,26002.00,50500,20241227,-7.92,22442,20240426,107.20,50300,-7.55,20250114,41700,11.51,20250210,51500,-9.71,20241223,23450,98.29,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,20669,N,00,N 20250402,150118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46650,-100,5,-0.21,1620555050,35012,37.44,46550,46900,45750,60700,32750,46750,46285.70,8.72,0,-18666,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9036,752.42,1.79,12,0.18,62.00,26002.00,50500,20241227,-7.62,22442,20240426,107.87,50300,-7.26,20250114,41700,11.87,20250210,51500,-9.42,20241223,23450,98.93,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,28013,N,00,N 20250402,140118,57,100.00,KOSPI,,유통,N,N,N,N, ,N,46550,-200,5,-0.43,1031411950,22354,23.91,46550,46900,45750,60700,32750,46750,46139.93,8.72,0,-13471,47616,47182,46316,45882,45016,47400,46100,133,13950,500,32720,50,1,19370819,9017,750.81,1.79,12,0.12,62.00,26002.00,50500,20241227,-7.82,22442,20240426,107.42,50300,-7.46,20250114,41700,11.63,20250210,51500,-9.61,20241223,23450,98.51,20240426,2.00,Y,001530,500,132 억,,1689382,N,N,28013,N,00,N diff --git a/001540/price/prices-20250401.csv b/001540/price/prices-20250401.csv index a95f1fea602d..8ce2a0736628 100644 --- a/001540/price/prices-20250401.csv +++ b/001540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,110,2,1.72,172590835,26604,68.92,6330,6630,6310,8290,4470,6380,6487.40,3.76,0,50,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,846,5.02,0.50,12,0.20,1292.00,13082.00,8310,20240325,-21.90,6230,20250331,4.17,7250,-10.48,20250317,6230,4.17,20250331,8270,-21.52,20241017,6230,4.17,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,150120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,140,2,2.19,139939795,21559,55.85,6330,6630,6310,8290,4470,6380,6491.02,3.76,0,-744,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,850,5.05,0.50,12,0.17,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,140120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,190,2,2.98,132629270,20442,52.96,6330,6630,6310,8290,4470,6380,6488.08,3.76,0,-573,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,857,5.09,0.50,12,0.16,1292.00,13082.00,8310,20240325,-20.94,6230,20250331,5.46,7250,-9.38,20250317,6230,5.46,20250331,8270,-20.56,20241017,6230,5.46,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,130120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,140,2,2.19,131048650,20201,52.33,6330,6630,6310,8290,4470,6380,6487.24,3.76,0,-522,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,850,5.05,0.50,12,0.15,1292.00,13082.00,8310,20240325,-21.54,6230,20250331,4.65,7250,-10.07,20250317,6230,4.65,20250331,8270,-21.16,20241017,6230,4.65,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,190,2,2.98,128977680,19885,51.51,6330,6630,6310,8290,4470,6380,6486.18,3.76,0,-470,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,857,5.09,0.50,12,0.15,1292.00,13082.00,8310,20240325,-20.94,6230,20250331,5.46,7250,-9.38,20250317,6230,5.46,20250331,8270,-20.56,20241017,6230,5.46,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,110119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,220,2,3.45,114316570,17649,45.72,6330,6600,6310,8290,4470,6380,6477.23,3.76,0,-962,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,861,5.11,0.50,12,0.14,1292.00,13082.00,8310,20240325,-20.58,6230,20250331,5.94,7250,-8.97,20250317,6230,5.94,20250331,8270,-20.19,20241017,6230,5.94,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,100120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,10,2,0.16,36885480,5799,15.02,6330,6400,6310,8290,4470,6380,6360.66,3.76,0,-41,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,833,4.95,0.49,12,0.04,1292.00,13082.00,8310,20240325,-23.10,6230,20250331,2.57,7250,-11.86,20250317,6230,2.57,20250331,8270,-22.73,20241017,6230,2.57,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N +20250403,090120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-60,5,-0.94,6682750,1056,2.74,6330,6330,6310,8290,4470,6380,6328.36,3.76,0,-182,6653,6516,6443,6306,6233,6480,6270,65,1910,500,4590,10,1,13042420,824,4.89,0.48,12,0.01,1292.00,13082.00,8310,20240325,-23.95,6230,20250331,1.44,7250,-12.83,20250317,6230,1.44,20250331,8270,-23.58,20241017,6230,1.44,20250331,1.11,Y,001540,500,65 억,,490033,N,N,0,N,00,N 20250402,160119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-200,5,-3.04,244252395,38059,87.15,6580,6580,6370,8550,4610,6580,6417.73,3.69,0,6667,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,832,4.94,0.49,12,0.29,1292.00,13082.00,8310,20240325,-23.23,6230,20250331,2.41,7250,-12.00,20250317,6230,2.41,20250331,8270,-22.85,20241017,6230,2.41,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N 20250402,150118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,221489015,34493,78.99,6580,6580,6370,8550,4610,6580,6421.27,3.69,0,7769,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,836,4.96,0.49,12,0.26,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N 20250402,140119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-170,5,-2.58,203536390,31687,72.56,6580,6580,6370,8550,4610,6580,6423.34,3.69,0,8213,6753,6666,6513,6426,6273,6710,6470,65,1970,500,4730,10,1,13042420,836,4.96,0.49,12,0.24,1292.00,13082.00,8310,20240325,-22.86,6230,20250331,2.89,7250,-11.59,20250317,6230,2.89,20250331,8270,-22.49,20241017,6230,2.89,20250331,1.28,Y,001540,500,65 억,,481521,N,N,220,N,00,N diff --git a/001550/price/prices-20250401.csv b/001550/price/prices-20250401.csv index 3b172f4ea0be..14dcb6c414b8 100644 --- a/001550/price/prices-20250401.csv +++ b/001550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9990,-300,5,-2.92,390568730,38850,111.50,10270,10270,9740,13370,7210,10290,10053.43,0.74,0,-477,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,519,81.22,0.98,12,0.75,123.00,10146.00,13500,20240326,-26.00,9310,20241115,7.30,13350,-25.17,20250328,9740,2.57,20250403,13350,-25.17,20250328,9310,7.30,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,150120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10040,-250,5,-2.43,346031580,34395,98.72,10270,10270,9740,13370,7210,10290,10060.52,0.74,0,-410,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,521,81.63,0.99,12,0.66,123.00,10146.00,13500,20240326,-25.63,9310,20241115,7.84,13350,-24.79,20250328,9740,3.08,20250403,13350,-24.79,20250328,9310,7.84,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,140120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10120,-170,5,-1.65,228619860,22706,65.17,10270,10270,9740,13370,7210,10290,10068.70,0.74,0,-551,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,525,82.28,1.00,12,0.44,123.00,10146.00,13500,20240326,-25.04,9310,20241115,8.70,13350,-24.19,20250328,9740,3.90,20250403,13350,-24.19,20250328,9310,8.70,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,130120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,207367360,20605,59.14,10270,10270,9740,13370,7210,10290,10063.93,0.74,0,-708,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.40,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,120120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10060,-230,5,-2.24,197879690,19667,56.45,10270,10270,9740,13370,7210,10290,10061.51,0.74,0,-616,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,522,81.79,0.99,12,0.38,123.00,10146.00,13500,20240326,-25.48,9310,20241115,8.06,13350,-24.64,20250328,9740,3.29,20250403,13350,-24.64,20250328,9310,8.06,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,110119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,146207260,14540,41.73,10270,10270,9740,13370,7210,10290,10055.52,0.74,0,-834,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.28,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,100120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10100,-190,5,-1.85,118294680,11781,33.81,10270,10270,9740,13370,7210,10290,10041.14,0.74,0,-364,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,524,82.11,1.00,12,0.23,123.00,10146.00,13500,20240326,-25.19,9310,20241115,8.49,13350,-24.34,20250328,9740,3.70,20250403,13350,-24.34,20250328,9310,8.49,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N +20250403,090120,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10230,-60,5,-0.58,5027020,490,1.41,10270,10270,10230,13370,7210,10290,10259.22,0.74,0,-46,10583,10436,10323,10176,10063,10380,10120,260,3080,5000,7400,10,1,5192239,531,83.17,1.01,12,0.01,123.00,10146.00,13500,20240326,-24.22,9310,20241115,9.88,13350,-23.37,20250328,10180,0.49,20250311,13350,-23.37,20250328,9310,9.88,20241115,1.77,Y,001550,5000,259 억,,38267,N,N,0,N,00,N 20250402,160119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10290,-60,5,-0.58,357421035,34580,38.11,10470,10470,10210,13450,7250,10350,10336.22,0.73,0,184,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,534,83.66,1.01,12,0.67,123.00,10146.00,13500,20240326,-23.78,9310,20241115,10.53,13350,-22.92,20250328,10180,1.08,20250311,13350,-22.92,20250328,9310,10.53,20241115,2.00,Y,001550,5000,259 억,,38083,N,N,0,N,00,N 20250402,150119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10310,-40,5,-0.39,305531885,29530,32.54,10470,10470,10220,13450,7250,10350,10346.49,0.73,0,376,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,535,83.82,1.02,12,0.57,123.00,10146.00,13500,20240326,-23.63,9310,20241115,10.74,13350,-22.77,20250328,10180,1.28,20250311,13350,-22.77,20250328,9310,10.74,20241115,2.00,Y,001550,5000,259 억,,38083,N,N,0,N,00,N 20250402,140119,57,100.00,KOSPI,,화학,N,N,N,N, ,N,10330,-20,5,-0.19,290645085,28085,30.95,10470,10470,10220,13450,7250,10350,10348.77,0.73,0,227,10923,10636,10423,10136,9923,10530,10030,260,3100,5000,7450,10,1,5192239,536,83.98,1.02,12,0.54,123.00,10146.00,13500,20240326,-23.48,9310,20241115,10.96,13350,-22.62,20250328,10180,1.47,20250311,13350,-22.62,20250328,9310,10.96,20241115,2.00,Y,001550,5000,259 억,,38083,N,N,0,N,00,N diff --git a/001560/price/prices-20250401.csv b/001560/price/prices-20250401.csv index 3efd907c749c..a3daf5a89e90 100644 --- a/001560/price/prices-20250401.csv +++ b/001560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8480,-110,5,-1.28,8074210,955,22.55,8590,8590,8440,11160,6020,8590,8454.67,4.73,0,-28,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,840,14.06,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.12,7750,20240409,9.42,9990,-15.12,20250211,8280,2.42,20250328,9990,-15.12,20250211,7750,9.42,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,150120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,-150,5,-1.75,7709680,912,21.53,8590,8590,8440,11160,6020,8590,8453.60,4.73,0,-32,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,836,14.00,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250328,9990,-15.52,20250211,7750,8.90,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,140120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8440,-150,5,-1.75,7709680,912,21.53,8590,8590,8440,11160,6020,8590,8453.60,4.73,0,-32,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,836,14.00,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.52,7750,20240409,8.90,9990,-15.52,20250211,8280,1.93,20250328,9990,-15.52,20250211,7750,8.90,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8470,-120,5,-1.40,7692800,910,21.49,8590,8590,8440,11160,6020,8590,8453.63,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,839,14.05,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.22,7750,20240409,9.29,9990,-15.22,20250211,8280,2.29,20250328,9990,-15.22,20250211,7750,9.29,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,120121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8480,-110,5,-1.28,7337060,868,20.50,8590,8590,8440,11160,6020,8590,8452.83,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,840,14.06,0.69,12,0.01,603.00,12271.00,9990,20250211,-15.12,7750,20240409,9.42,9990,-15.12,20250211,8280,2.42,20250328,9990,-15.12,20250211,7750,9.42,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,110120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8450,-140,5,-1.63,2240490,265,6.26,8590,8590,8440,11160,6020,8590,8454.68,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,837,14.01,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.42,7750,20240409,9.03,9990,-15.42,20250211,8280,2.05,20250328,9990,-15.42,20250211,7750,9.03,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,100120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8450,-140,5,-1.63,1387700,164,3.87,8590,8590,8440,11160,6020,8590,8461.59,4.73,0,-30,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,837,14.01,0.69,12,0.00,603.00,12271.00,9990,20250211,-15.42,7750,20240409,9.03,9990,-15.42,20250211,8280,2.05,20250328,9990,-15.42,20250211,7750,9.03,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N +20250403,090120,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8590,0,3,0.00,42950,5,0.12,8590,8590,8590,11160,6020,8590,8590.00,4.73,0,0,8763,8676,8503,8416,8243,8720,8460,50,2570,500,6180,10,1,9900000,850,14.25,0.70,12,0.00,603.00,12271.00,9990,20250211,-14.01,7750,20240409,10.84,9990,-14.01,20250211,8280,3.74,20250328,9990,-14.01,20250211,7750,10.84,20240409,0.03,Y,001560,500,50 억,,468360,N,N,0,N,00,N 20250402,160119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8590,190,2,2.26,35531720,4235,96.18,8390,8590,8330,10920,5880,8400,8390.02,4.73,0,319,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,850,14.25,0.70,12,0.04,603.00,12271.00,9990,20250211,-14.01,7750,20240409,10.84,9990,-14.01,20250211,8280,3.74,20250328,9990,-14.01,20250211,7750,10.84,20240409,0.03,Y,001560,500,50 억,,468041,N,N,0,N,00,N 20250402,150119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8500,100,2,1.19,35302730,4208,95.57,8390,8500,8330,10920,5880,8400,8389.43,4.73,0,340,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,842,14.10,0.69,12,0.04,603.00,12271.00,9990,20250211,-14.91,7750,20240409,9.68,9990,-14.91,20250211,8280,2.66,20250328,9990,-14.91,20250211,7750,9.68,20240409,0.03,Y,001560,500,50 억,,468041,N,N,0,N,00,N 20250402,140119,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,8380,-20,5,-0.24,23994490,2865,65.07,8390,8460,8340,10920,5880,8400,8375.04,4.73,0,329,8906,8652,8466,8212,8026,8780,8340,50,2520,500,6040,10,1,9900000,830,13.90,0.68,12,0.03,603.00,12271.00,9990,20250211,-16.12,7750,20240409,8.13,9990,-16.12,20250211,8280,1.21,20250328,9990,-16.12,20250211,7750,8.13,20240409,0.03,Y,001560,500,50 억,,468041,N,N,0,N,00,N diff --git a/001570/price/prices-20250401.csv b/001570/price/prices-20250401.csv index 85d24c74f4a0..e6f35b11b37d 100644 --- a/001570/price/prices-20250401.csv +++ b/001570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,150120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,140121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,130121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,120121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,110120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,100120,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N +20250403,090121,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,123000,20240325,-91.95,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N 20250402,160119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N 20250402,150119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N 20250402,140119,58,100.00,KOSPI,,화학,N,N,N,N, ,N,9900,0,3,0.00,0,0,0.00,0,0,0,12870,6930,9900,0.00,5.58,0,0,9900,9900,9900,9900,9900,9900,9900,320,2970,500,0,10,1,63967196,6333,-4.16,1.29,12,0.00,-2379.00,7659.00,125400,20240321,-92.11,9790,20250321,1.12,24650,-59.84,20250227,9790,1.12,20250321,119100,-91.69,20240404,9790,1.12,20250321,0.00,Y,001570,500,319 억,,3567208,N,N,0,N,00,N diff --git a/001620/price/prices-20250401.csv b/001620/price/prices-20250401.csv index e0bc8295c950..5925c584f9e3 100644 --- a/001620/price/prices-20250401.csv +++ b/001620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,479,-10,5,-2.04,24963116,51686,198.57,489,489,479,635,343,489,482.98,0.68,0,-1701,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,533,2.09,0.24,12,0.05,229.00,1991.00,666,20240517,-28.08,440,20241209,8.86,511,-6.26,20250107,470,1.91,20250219,666,-28.08,20240517,440,8.86,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,150121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,18028675,37257,143.14,489,489,480,635,343,489,483.90,0.68,0,-1439,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.03,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,140121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,17771275,36725,141.09,489,489,480,635,343,489,483.90,0.68,0,-1439,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,130121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,16867883,34863,133.94,489,489,480,635,343,489,483.83,0.68,0,-1297,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,120121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,488,-1,5,-0.20,15037692,31102,119.49,489,489,480,635,343,489,483.50,0.68,0,-986,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,543,2.13,0.25,12,0.03,229.00,1991.00,666,20240517,-26.73,440,20241209,10.91,511,-4.50,20250107,470,3.83,20250219,666,-26.73,20240517,440,10.91,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,110120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,12126018,25092,96.40,489,489,480,635,343,489,483.26,0.68,0,-693,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.02,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,100121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,481,-8,5,-1.64,8876563,18359,70.53,489,489,481,635,343,489,483.50,0.68,0,-790,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,535,2.10,0.24,12,0.02,229.00,1991.00,666,20240517,-27.78,440,20241209,9.32,511,-5.87,20250107,470,2.34,20250219,666,-27.78,20240517,440,9.32,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N +20250403,090121,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,-4,5,-0.82,68060,140,0.54,489,489,485,635,343,489,486.14,0.68,0,-6,499,493,486,480,473,497,484,556,146,500,340,1,1,111293031,540,2.12,0.24,12,0.00,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,759962,N,N,0,N,00,N 20250402,160120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,489,4,2,0.82,12616385,26029,152.49,484,492,479,630,340,485,484.70,0.68,0,-816,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,544,2.14,0.25,12,0.02,229.00,1991.00,666,20240517,-26.58,440,20241209,11.14,511,-4.31,20250107,470,4.04,20250219,666,-26.58,20240517,440,11.14,20241209,0.00,Y,001620,500,556 억,,760778,N,N,0,N,00,N 20250402,150119,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,485,0,3,0.00,8770353,18165,106.42,484,490,479,630,340,485,482.82,0.68,0,-681,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,540,2.12,0.24,12,0.02,229.00,1991.00,666,20240517,-27.18,440,20241209,10.23,511,-5.09,20250107,470,3.19,20250219,666,-27.18,20240517,440,10.23,20241209,0.00,Y,001620,500,556 억,,760778,N,N,0,N,00,N 20250402,140120,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,482,-3,5,-0.62,7175741,14869,87.11,484,490,479,630,340,485,482.60,0.68,0,-664,495,489,484,478,473,487,476,556,145,500,330,1,1,111293031,536,2.10,0.24,12,0.01,229.00,1991.00,666,20240517,-27.63,440,20241209,9.55,511,-5.68,20250107,470,2.55,20250219,666,-27.63,20240517,440,9.55,20241209,0.00,Y,001620,500,556 억,,760778,N,N,0,N,00,N diff --git a/001630/price/prices-20250401.csv b/001630/price/prices-20250401.csv index f6fa62f5d131..1b8e35018ee9 100644 --- a/001630/price/prices-20250401.csv +++ b/001630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,0,3,0.00,175661100,3949,120.99,43950,44850,43600,57500,31050,44300,44482.43,4.77,0,269,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2219,6.61,0.37,12,0.08,6706.00,120513.00,64300,20240326,-31.10,42850,20250324,3.38,48000,-7.71,20250102,42850,3.38,20250324,62800,-29.46,20240403,42850,3.38,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,37,N,00,N +20250403,150121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44450,150,2,0.34,172070250,3868,118.50,43950,44850,43600,57500,31050,44300,44485.59,4.77,0,264,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2227,6.63,0.37,12,0.08,6706.00,120513.00,64300,20240326,-30.87,42850,20250324,3.73,48000,-7.40,20250102,42850,3.73,20250324,62800,-29.22,20240403,42850,3.73,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,140121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44800,500,2,1.13,159470600,3585,109.83,43950,44850,43600,57500,31050,44300,44482.73,4.77,0,276,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2244,6.68,0.37,12,0.07,6706.00,120513.00,64300,20240326,-30.33,42850,20250324,4.55,48000,-6.67,20250102,42850,4.55,20250324,62800,-28.66,20240403,42850,4.55,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,130122,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44500,200,2,0.45,104376900,2354,72.12,43950,44800,43600,57500,31050,44300,44340.23,4.77,0,615,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2229,6.64,0.37,12,0.05,6706.00,120513.00,64300,20240326,-30.79,42850,20250324,3.85,48000,-7.29,20250102,42850,3.85,20250324,62800,-29.14,20240403,42850,3.85,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,120121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44700,400,2,0.90,60234200,1361,41.70,43950,44800,43600,57500,31050,44300,44257.31,4.77,0,482,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2239,6.67,0.37,12,0.03,6706.00,120513.00,64300,20240326,-30.48,42850,20250324,4.32,48000,-6.88,20250102,42850,4.32,20250324,62800,-28.82,20240403,42850,4.32,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,110120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44350,50,2,0.11,28113450,640,19.61,43950,44350,43600,57500,31050,44300,43927.27,4.77,0,219,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2222,6.61,0.37,12,0.01,6706.00,120513.00,64300,20240326,-31.03,42850,20250324,3.50,48000,-7.60,20250102,42850,3.50,20250324,62800,-29.38,20240403,42850,3.50,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,100121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-350,5,-0.79,13377500,305,9.34,43950,44200,43600,57500,31050,44300,43860.66,4.77,0,-9,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2202,6.55,0.36,12,0.01,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,62800,-30.02,20240403,42850,2.57,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N +20250403,090121,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43950,-350,5,-0.79,131850,3,0.09,43950,43950,43950,57500,31050,44300,43950.00,4.77,0,1,45000,44650,44150,43800,43300,44825,43975,125,13200,2500,31010,50,1,5009861,2202,6.55,0.36,12,0.00,6706.00,120513.00,64300,20240326,-31.65,42850,20250324,2.57,48000,-8.44,20250102,42850,2.57,20250324,62800,-30.02,20240403,42850,2.57,20250324,0.32,Y,001630,2500,125 억,,238993,N,N,0,N,00,N 20250402,160120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44300,250,2,0.57,143573525,3264,28.73,44050,44500,43650,57200,30850,44050,43986.41,4.77,0,-134,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2219,6.61,0.37,12,0.07,6706.00,120513.00,64300,20240326,-31.10,42850,20250324,3.38,48000,-7.71,20250102,42850,3.38,20250324,62800,-29.46,20240403,42850,3.38,20250324,0.33,Y,001630,2500,125 억,,239111,N,N,0,N,00,N 20250402,150119,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,44000,-50,5,-0.11,140179625,3187,28.05,44050,44500,43650,57200,30850,44050,43984.82,4.77,0,-146,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2204,6.56,0.37,12,0.06,6706.00,120513.00,64300,20240326,-31.57,42850,20250324,2.68,48000,-8.33,20250102,42850,2.68,20250324,62800,-29.94,20240403,42850,2.68,20250324,0.33,Y,001630,2500,125 억,,239111,N,N,0,N,00,N 20250402,140120,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,43900,-150,5,-0.34,133139925,3027,26.64,44050,44500,43650,57200,30850,44050,43984.12,4.77,0,-188,46350,45200,44150,43000,41950,45775,43575,125,13150,2500,30830,50,1,5009861,2199,6.55,0.36,12,0.06,6706.00,120513.00,64300,20240326,-31.73,42850,20250324,2.45,48000,-8.54,20250102,42850,2.45,20250324,62800,-30.10,20240403,42850,2.45,20250324,0.33,Y,001630,2500,125 억,,239111,N,N,0,N,00,N diff --git a/001680/price/prices-20250401.csv b/001680/price/prices-20250401.csv index 16ea3bab511e..e3930a0db35e 100644 --- a/001680/price/prices-20250401.csv +++ b/001680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22850,-1150,5,-4.79,6941385975,307497,161.86,23050,23350,22150,31200,16800,24000,22573.83,18.18,0,-41934,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7917,8.65,0.58,12,0.89,2643.00,39464.00,30900,20240617,-26.05,18290,20250123,24.93,26100,-12.45,20250324,18290,24.93,20250123,30900,-26.05,20240617,18290,24.93,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,10179,N,00,N +20250403,150121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22700,-1300,5,-5.42,6732781675,298338,157.03,23050,23350,22150,31200,16800,24000,22567.63,18.18,0,-42176,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7865,8.59,0.58,12,0.86,2643.00,39464.00,30900,20240617,-26.54,18290,20250123,24.11,26100,-13.03,20250324,18290,24.11,20250123,30900,-26.54,20240617,18290,24.11,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,140121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22700,-1300,5,-5.42,6119429900,271354,142.83,23050,23350,22150,31200,16800,24000,22551.46,18.18,0,-43522,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7865,8.59,0.58,12,0.78,2643.00,39464.00,30900,20240617,-26.54,18290,20250123,24.11,26100,-13.03,20250324,18290,24.11,20250123,30900,-26.54,20240617,18290,24.11,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,130122,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22650,-1350,5,-5.62,5595256300,248241,130.66,23050,23350,22150,31200,16800,24000,22539.61,18.18,0,-49552,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7848,8.57,0.57,12,0.72,2643.00,39464.00,30900,20240617,-26.70,18290,20250123,23.84,26100,-13.22,20250324,18290,23.84,20250123,30900,-26.70,20240617,18290,23.84,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,120121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22400,-1600,5,-6.67,5149081275,228446,120.25,23050,23350,22150,31200,16800,24000,22539.60,18.18,0,-53165,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7761,8.48,0.57,12,0.66,2643.00,39464.00,30900,20240617,-27.51,18290,20250123,22.47,26100,-14.18,20250324,18290,22.47,20250123,30900,-27.51,20240617,18290,22.47,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,110121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22350,-1650,5,-6.88,4642279900,205764,108.31,23050,23350,22150,31200,16800,24000,22561.19,18.18,0,-53650,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7744,8.46,0.57,12,0.59,2643.00,39464.00,30900,20240617,-27.67,18290,20250123,22.20,26100,-14.37,20250324,18290,22.20,20250123,30900,-27.67,20240617,18290,22.20,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,100121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22600,-1400,5,-5.83,3263618600,144448,76.03,23050,23350,22250,31200,16800,24000,22593.73,18.18,0,-40464,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7830,8.55,0.57,12,0.42,2643.00,39464.00,30900,20240617,-26.86,18290,20250123,23.56,26100,-13.41,20250324,18290,23.56,20250123,30900,-26.86,20240617,18290,23.56,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N +20250403,090121,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,22950,-1050,5,-4.38,194975050,8463,4.45,23050,23350,22850,31200,16800,24000,23038.53,18.18,0,-3775,25133,24566,23933,23366,22733,24850,23650,346,7200,1000,18240,50,1,34648025,7952,8.68,0.58,12,0.02,2643.00,39464.00,30900,20240617,-25.73,18290,20250123,25.48,26100,-12.07,20250324,18290,25.48,20250123,30900,-25.73,20240617,18290,25.48,20250123,0.49,Y,001680,1000,346 억,,6300495,N,N,11667,N,00,N 20250402,160120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24000,550,2,2.35,4568322575,189983,171.23,23450,24500,23300,30450,16450,23450,24045.96,18.14,0,30132,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8316,9.08,0.61,12,0.55,2643.00,39464.00,30900,20240617,-22.33,18290,20250123,31.22,26100,-8.05,20250324,18290,31.22,20250123,30900,-22.33,20240617,18290,31.22,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,11667,N,00,N 20250402,150120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,23900,450,2,1.92,4407461650,183267,165.17,23450,24500,23300,30450,16450,23450,24049.40,18.14,0,30000,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8281,9.04,0.61,12,0.53,2643.00,39464.00,30900,20240617,-22.65,18290,20250123,30.67,26100,-8.43,20250324,18290,30.67,20250123,30900,-22.65,20240617,18290,30.67,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,9592,N,00,N 20250402,140120,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,24150,700,2,2.99,3902899400,162276,146.26,23450,24500,23300,30450,16450,23450,24051.00,18.14,0,23996,24016,23732,23416,23132,22816,23875,23275,346,7000,1000,17820,50,1,34648025,8367,9.14,0.61,12,0.47,2643.00,39464.00,30900,20240617,-21.84,18290,20250123,32.04,26100,-7.47,20250324,18290,32.04,20250123,30900,-21.84,20240617,18290,32.04,20250123,0.51,Y,001680,1000,346 억,,6286627,N,N,9592,N,00,N diff --git a/001720/price/prices-20250401.csv b/001720/price/prices-20250401.csv index 243f5356539d..58ff0eb73561 100644 --- a/001720/price/prices-20250401.csv +++ b/001720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74700,500,2,0.67,376996550,5112,80.25,73700,74800,72800,96400,52000,74200,73747.37,6.90,0,-1407,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12281,8.61,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.07,62400,20240401,19.71,89000,-16.07,20250217,72800,2.61,20250403,89000,-16.07,20250217,62600,19.33,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,880,N,00,N +20250403,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74500,300,2,0.40,362735450,4921,77.25,73700,74600,72800,96400,52000,74200,73711.74,6.90,0,-1310,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12248,8.59,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.29,62400,20240401,19.39,89000,-16.29,20250217,72800,2.34,20250403,89000,-16.29,20250217,62600,19.01,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74400,200,2,0.27,322951950,4387,68.87,73700,74400,72800,96400,52000,74200,73615.67,6.90,0,-1022,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12231,8.57,0.68,03,0.03,8677.00,109160.00,89000,20250217,-16.40,62400,20240401,19.23,89000,-16.40,20250217,72800,2.20,20250403,89000,-16.40,20250217,62600,18.85,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74300,100,2,0.13,299673850,4074,63.96,73700,74300,72800,96400,52000,74200,73557.65,6.90,0,-916,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12215,8.56,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.52,62400,20240401,19.07,89000,-16.52,20250217,72800,2.06,20250403,89000,-16.52,20250217,62600,18.69,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,-200,5,-0.27,269264550,3664,57.52,73700,74200,72800,96400,52000,74200,73489.23,6.90,0,-636,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12166,8.53,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,72800,1.65,20250403,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,-200,5,-0.27,243670600,3318,52.09,73700,74200,72800,96400,52000,74200,73439.00,6.90,0,-479,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12166,8.53,0.68,03,0.02,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,72800,1.65,20250403,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73700,-500,5,-0.67,149928500,2047,32.14,73700,74000,72800,96400,52000,74200,73243.04,6.90,0,-631,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12116,8.49,0.68,03,0.01,8677.00,109160.00,89000,20250217,-17.19,62400,20240401,18.11,89000,-17.19,20250217,72800,1.24,20250403,89000,-17.19,20250217,62600,17.73,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N +20250403,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73400,-800,5,-1.08,9553500,130,2.04,73700,73700,73400,96400,52000,74200,73488.46,6.90,0,-35,75800,75000,74200,73400,72600,74600,73000,822,22200,5000,56390,100,1,16440000,12067,8.46,0.67,03,0.00,8677.00,109160.00,89000,20250217,-17.53,62400,20240401,17.63,89000,-17.53,20250217,73400,0.00,20250403,89000,-17.53,20250217,62600,17.25,20240417,0.22,Y,001720,5000,822 억,,1134011,N,N,141,N,00,N 20250402,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74200,400,2,0.54,469062200,6356,46.41,75000,75000,73400,95900,51700,73800,73798.14,6.92,0,-2847,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12198,8.55,0.68,03,0.04,8677.00,109160.00,89000,20250217,-16.63,62400,20240401,18.91,89000,-16.63,20250217,73400,1.09,20250402,89000,-16.63,20250217,62600,18.53,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,141,N,00,N 20250402,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,74000,200,2,0.27,449644200,6094,44.50,75000,75000,73400,95900,51700,73800,73784.74,6.92,0,-2860,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12166,8.53,0.68,03,0.04,8677.00,109160.00,89000,20250217,-16.85,62400,20240401,18.59,89000,-16.85,20250217,73400,0.82,20250402,89000,-16.85,20250217,62600,18.21,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,524,N,00,N 20250402,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,73700,-100,5,-0.14,330355800,4476,32.68,75000,75000,73400,95900,51700,73800,73806.03,6.92,0,-2209,76466,75132,74266,72932,72066,74700,72500,822,22100,5000,56080,100,1,16440000,12116,8.49,0.68,03,0.03,8677.00,109160.00,89000,20250217,-17.19,62400,20240401,18.11,89000,-17.19,20250217,73400,0.41,20250402,89000,-17.19,20250217,62600,17.73,20240417,0.22,Y,001720,5000,822 억,,1137614,N,N,524,N,00,N diff --git a/001740/price/prices-20250401.csv b/001740/price/prices-20250401.csv index 211c9069ee3d..c613b459db57 100644 --- a/001740/price/prices-20250401.csv +++ b/001740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4055,-35,5,-0.86,1171339169,292161,96.62,4005,4055,3970,5310,2865,4090,4009.05,14.41,0,-68751,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8973,18.95,0.41,12,0.13,214.00,9930.00,6520,20240326,-37.81,3970,20250403,2.14,4875,-16.82,20250225,3970,2.14,20250403,5960,-31.96,20240405,3970,2.14,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,29748,N,00,N +20250403,150122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4020,-70,5,-1.71,1062726333,265249,87.72,4005,4035,3970,5310,2865,4090,4006.52,14.41,0,-69951,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8895,18.79,0.40,12,0.12,214.00,9930.00,6520,20240326,-38.34,3970,20250403,1.26,4875,-17.54,20250225,3970,1.26,20250403,5960,-32.55,20240405,3970,1.26,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,140122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4030,-60,5,-1.47,957336191,239046,79.05,4005,4035,3970,5310,2865,4090,4004.82,14.41,0,-70783,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8917,18.83,0.41,12,0.11,214.00,9930.00,6520,20240326,-38.19,3970,20250403,1.51,4875,-17.33,20250225,3970,1.51,20250403,5960,-32.38,20240405,3970,1.51,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,130122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4015,-75,5,-1.83,816937626,204138,67.51,4005,4030,3970,5310,2865,4090,4001.89,14.41,0,-81475,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8884,18.76,0.40,12,0.09,214.00,9930.00,6520,20240326,-38.42,3970,20250403,1.13,4875,-17.64,20250225,3970,1.13,20250403,5960,-32.63,20240405,3970,1.13,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,120122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4015,-75,5,-1.83,732223057,183045,60.53,4005,4030,3970,5310,2865,4090,4000.24,14.41,0,-77417,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8884,18.76,0.40,12,0.08,214.00,9930.00,6520,20240326,-38.42,3970,20250403,1.13,4875,-17.64,20250225,3970,1.13,20250403,5960,-32.63,20240405,3970,1.13,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,110121,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4005,-85,5,-2.08,626429511,156690,51.82,4005,4020,3970,5310,2865,4090,3997.89,14.41,0,-75857,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8862,18.71,0.40,12,0.07,214.00,9930.00,6520,20240326,-38.57,3970,20250403,0.88,4875,-17.85,20250225,3970,0.88,20250403,5960,-32.80,20240405,3970,0.88,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,100122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4000,-90,5,-2.20,470289936,117678,38.92,4005,4020,3970,5310,2865,4090,3996.41,14.41,0,-70470,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8851,18.69,0.40,12,0.05,214.00,9930.00,6520,20240326,-38.65,3970,20250403,0.76,4875,-17.95,20250225,3970,0.76,20250403,5960,-32.89,20240405,3970,0.76,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N +20250403,090122,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,4010,-80,5,-1.96,72939985,18251,6.04,4005,4020,3970,5310,2865,4090,3996.49,14.41,0,-9535,4173,4131,4093,4051,4013,4152,4072,6205,1220,2500,3020,5,1,221277902,8873,18.74,0.40,12,0.01,214.00,9930.00,6520,20240326,-38.50,3970,20250403,1.01,4875,-17.74,20250225,3970,1.01,20250403,5960,-32.72,20240405,3970,1.01,20250403,0.58,Y,001740,2500,6204 억,,31893223,N,N,32336,N,00,N 20250402,160120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4090,-10,5,-0.24,1237916825,302387,97.37,4080,4135,4055,5330,2870,4100,4093.82,14.42,0,-1379,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9050,19.11,0.41,12,0.14,214.00,9930.00,6520,20240326,-37.27,4005,20250203,2.12,4875,-16.10,20250225,4005,2.12,20250203,5960,-31.38,20240405,4005,2.12,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,32336,N,00,N 20250402,150120,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4085,-15,5,-0.37,1145819645,279873,90.12,4080,4135,4055,5330,2870,4100,4094.07,14.42,0,-3490,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9039,19.09,0.41,12,0.13,214.00,9930.00,6520,20240326,-37.35,4005,20250203,2.00,4875,-16.21,20250225,4005,2.00,20250203,5960,-31.46,20240405,4005,2.00,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,71643,N,00,N 20250402,140121,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,4085,-15,5,-0.37,996219680,243290,78.34,4080,4135,4055,5330,2870,4100,4094.78,14.42,0,4286,4160,4130,4105,4075,4050,4145,4090,6205,1230,2500,3030,5,1,221277902,9039,19.09,0.41,12,0.11,214.00,9930.00,6520,20240326,-37.35,4005,20250203,2.00,4875,-16.21,20250225,4005,2.00,20250203,5960,-31.46,20240405,4005,2.00,20250203,0.56,Y,001740,2500,6204 억,,31897643,N,N,71643,N,00,N diff --git a/001750/price/prices-20250401.csv b/001750/price/prices-20250401.csv index 2d27b80ae4e6..f054be8b9f58 100644 --- a/001750/price/prices-20250401.csv +++ b/001750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12020,-150,5,-1.23,98289120,8127,118.33,12150,12180,12000,15820,8520,12170,12094.15,11.91,0,-1233,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1530,4.54,0.32,12,0.06,2649.00,36995.00,19410,20240805,-38.07,10010,20240417,20.08,12850,-6.46,20250226,11300,6.37,20250313,19410,-38.07,20240805,10010,20.08,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,42,N,00,N +20250403,150122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-80,5,-0.66,93659040,7742,112.73,12150,12180,12000,15820,8520,12170,12097.53,11.91,0,-886,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1539,4.56,0.33,12,0.06,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-90,5,-0.74,80894060,6683,97.31,12150,12180,12000,15820,8520,12170,12104.45,11.91,0,-825,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1538,4.56,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-30,5,-0.25,78160180,6457,94.02,12150,12180,12000,15820,8520,12170,12104.72,11.91,0,-695,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1545,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,-40,5,-0.33,70214520,5802,84.48,12150,12180,12000,15820,8520,12170,12101.78,11.91,0,-41,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1544,4.58,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11300,7.35,20250313,19410,-37.51,20240805,10010,21.18,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,-10,5,-0.08,66262850,5476,79.73,12150,12180,12000,15820,8520,12170,12100.59,11.91,0,112,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1548,4.59,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.35,10010,20240417,21.48,12850,-5.37,20250226,11300,7.61,20250313,19410,-37.35,20240805,10010,21.48,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,100122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-80,5,-0.66,25456300,2103,30.62,12150,12180,12000,15820,8520,12170,12104.76,11.91,0,-404,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1539,4.56,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N +20250403,090122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-70,5,-0.58,182170,15,0.22,12150,12150,12100,15820,8520,12170,12144.67,11.91,0,-5,12276,12222,12146,12092,12016,12185,12055,636,3650,5000,7540,10,1,12728534,1540,4.57,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.79,Y,001750,5000,636 억,,1516200,N,N,0,N,00,N 20250402,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12170,-60,5,-0.49,83383380,6868,13.87,12200,12200,12070,15890,8570,12230,12140.85,11.93,0,-2820,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1549,4.59,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.30,10010,20240417,21.58,12850,-5.29,20250226,11300,7.70,20250313,19410,-37.30,20240805,10010,21.58,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,N,00,N 20250402,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,-80,5,-0.65,73450720,6051,12.22,12200,12200,12070,15890,8570,12230,12138.61,11.93,0,-2311,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1547,4.59,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,N,00,N 20250402,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-90,5,-0.74,66452860,5475,11.06,12200,12200,12070,15890,8570,12230,12137.51,11.93,0,-2327,13123,12676,12183,11736,11243,12900,11960,636,3660,5000,7580,10,1,12728534,1545,4.58,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.78,Y,001750,5000,636 억,,1518969,N,N,80,N,00,N diff --git a/001770/price/prices-20250401.csv b/001770/price/prices-20250401.csv index 0272846d9a56..eb95803eab91 100644 --- a/001770/price/prices-20250401.csv +++ b/001770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,-10,5,-0.07,27340810,1837,44.73,15020,15020,14580,19520,10520,15020,14883.40,0.00,0,21,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.15,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,19880,-24.50,20240411,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,150122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14990,-30,5,-0.20,26110240,1755,42.73,15020,15020,14580,19520,10520,15020,14877.63,0.00,0,22,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.22,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.60,13150,20241209,13.99,15400,-2.66,20250117,13640,9.90,20250102,19880,-24.60,20240411,13150,13.99,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,140123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15010,-10,5,-0.07,26035260,1750,42.61,15020,15020,14580,19520,10520,15020,14877.29,0.00,0,22,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.50,13150,20241209,14.14,15400,-2.53,20250117,13640,10.04,20250102,19880,-24.50,20240411,13150,14.14,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,130123,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14920,-100,5,-0.67,25076010,1686,41.05,15020,15020,14580,19520,10520,15020,14873.08,0.00,0,32,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.19,0.34,12,0.14,2410.00,44133.00,19880,20240411,-24.95,13150,20241209,13.46,15400,-3.12,20250117,13640,9.38,20250102,19880,-24.95,20240411,13150,13.46,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,120122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14900,-120,5,-0.80,23820980,1602,39.01,15020,15020,14580,19520,10520,15020,14869.53,0.00,0,46,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.18,0.34,12,0.13,2410.00,44133.00,19880,20240411,-25.05,13150,20241209,13.31,15400,-3.25,20250117,13640,9.24,20250102,19880,-25.05,20240411,13150,13.31,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,110122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14880,-140,5,-0.93,23597240,1587,38.64,15020,15020,14580,19520,10520,15020,14869.09,0.00,0,46,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.17,0.34,12,0.13,2410.00,44133.00,19880,20240411,-25.15,13150,20241209,13.16,15400,-3.38,20250117,13640,9.09,20250102,19880,-25.15,20240411,13150,13.16,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,100122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14910,-110,5,-0.73,18823090,1266,30.83,15020,15020,14580,19520,10520,15020,14868.16,0.00,0,23,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,181,6.19,0.34,12,0.10,2410.00,44133.00,19880,20240411,-25.00,13150,20241209,13.38,15400,-3.18,20250117,13640,9.31,20250102,19880,-25.00,20240411,13150,13.38,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N +20250403,090122,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,0,3,0.00,5512340,367,8.94,15020,15020,15020,19520,10520,15020,15020.00,0.00,0,-21,15246,15132,14916,14802,14586,15190,14860,61,4500,5000,10210,10,1,1214878,182,6.23,0.34,12,0.03,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,19880,-24.45,20240411,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250402,160121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15020,30,2,0.20,61586730,4107,181.24,14700,15030,14700,19480,10500,14990,14995.55,0.00,0,178,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.23,0.34,12,0.34,2410.00,44133.00,19880,20240411,-24.45,13150,20241209,14.22,15400,-2.47,20250117,13640,10.12,20250102,19880,-24.45,20240411,13150,14.22,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250402,150121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14970,-20,5,-0.13,43318860,2890,127.54,14700,15030,14700,19480,10500,14990,14989.22,0.00,0,89,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.21,0.34,12,0.24,2410.00,44133.00,19880,20240411,-24.70,13150,20241209,13.84,15400,-2.79,20250117,13640,9.75,20250102,19880,-24.70,20240411,13150,13.84,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N 20250402,140121,57,100.00,KOSPI,,금속,N,N,N,N, ,N,14970,-20,5,-0.13,39978540,2667,117.70,14700,15030,14700,19480,10500,14990,14990.08,0.00,0,89,15476,15232,15006,14762,14536,15120,14650,61,4490,5000,10190,10,1,1214878,182,6.21,0.34,12,0.22,2410.00,44133.00,19880,20240411,-24.70,13150,20241209,13.84,15400,-2.79,20250117,13640,9.75,20250102,19880,-24.70,20240411,13150,13.84,20241209,0.06,Y,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20250401.csv b/001780/price/prices-20250401.csv index e664512399c5..85032447c0a4 100644 --- a/001780/price/prices-20250401.csv +++ b/001780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2060,25,2,1.23,5110136780,2363309,1696.51,2005,2325,1908,2645,1425,2035,2162.28,2.46,0,-175233,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1995,10.96,0.64,12,2.44,188.00,3219.00,4520,20240326,-54.42,1755,20241209,17.38,2400,-14.17,20250211,1908,7.97,20250403,3650,-43.56,20240418,1755,17.38,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,101911,N,00,N +20250403,150122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2075,40,2,1.97,4969319660,2295263,1647.66,2005,2325,1908,2645,1425,2035,2165.03,2.46,0,-190524,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2009,11.04,0.64,12,2.37,188.00,3219.00,4520,20240326,-54.09,1755,20241209,18.23,2400,-13.54,20250211,1908,8.75,20250403,3650,-43.15,20240418,1755,18.23,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N +20250403,140123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2240,205,2,10.07,1169302837,548267,393.58,2005,2240,1908,2645,1425,2035,2132.73,2.46,0,-66691,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,2169,11.91,0.70,12,0.57,188.00,3219.00,4520,20240326,-50.44,1755,20241209,27.64,2400,-6.67,20250211,1908,17.40,20250403,3650,-38.63,20240418,1755,27.64,20241209,3.07,Y,001780,500,484 억,,2382290,Y,N,52,N,00,N +20250403,130123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2050,15,2,0.74,386800280,189113,135.76,2005,2170,1908,2645,1425,2035,2045.34,2.46,0,-32928,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1985,10.90,0.64,12,0.20,188.00,3219.00,4520,20240326,-54.65,1755,20241209,16.81,2400,-14.58,20250211,1908,7.44,20250403,3650,-43.84,20240418,1755,16.81,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N +20250403,120123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2050,15,2,0.74,368330445,180095,129.28,2005,2170,1908,2645,1425,2035,2045.20,2.46,0,-32535,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1985,10.90,0.64,12,0.19,188.00,3219.00,4520,20240326,-54.65,1755,20241209,16.81,2400,-14.58,20250211,1908,7.44,20250403,3650,-43.84,20240418,1755,16.81,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N +20250403,110122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2045,10,2,0.49,302920075,148361,106.50,2005,2170,1908,2645,1425,2035,2041.78,2.46,0,-35868,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1980,10.88,0.64,12,0.15,188.00,3219.00,4520,20240326,-54.76,1755,20241209,16.52,2400,-14.79,20250211,1908,7.18,20250403,3650,-43.97,20240418,1755,16.52,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N +20250403,100122,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2040,5,2,0.25,249398865,122131,87.67,2005,2170,1908,2645,1425,2035,2042.06,2.46,0,-34681,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,5,1,96830132,1975,10.85,0.63,12,0.13,188.00,3219.00,4520,20240326,-54.87,1755,20241209,16.24,2400,-15.00,20250211,1908,6.92,20250403,3650,-44.11,20240418,1755,16.24,20241209,3.07,Y,001780,500,484 억,,2382290,N,N,52,N,00,N +20250403,090123,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1908,-127,5,-6.24,54733760,27355,19.64,2005,2050,1908,2645,1425,2035,2000.87,2.46,0,1209,2108,2071,2043,2006,1978,2057,1992,484,610,500,1460,1,1,96830132,1848,10.15,0.59,12,0.03,188.00,3219.00,4520,20240326,-57.79,1755,20241209,8.72,2400,-20.50,20250211,1908,0.00,20250403,3650,-47.73,20240418,1755,8.72,20241209,3.07,Y,001780,500,484 억,,2382290,Y,N,52,N,00,N 20250402,160121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,-25,5,-1.21,277157630,136015,78.25,2060,2080,2015,2675,1445,2060,2037.70,2.50,0,-38095,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1970,10.82,0.63,12,0.14,188.00,3219.00,4520,20240326,-54.98,1755,20241209,15.95,2400,-15.21,20250211,1921,5.93,20250203,3650,-44.25,20240418,1755,15.95,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,52,N,00,N 20250402,150121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2030,-30,5,-1.46,260627550,127897,73.58,2060,2080,2015,2675,1445,2060,2037.79,2.50,0,-34367,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1966,10.80,0.63,12,0.13,188.00,3219.00,4520,20240326,-55.09,1755,20241209,15.67,2400,-15.42,20250211,1921,5.67,20250203,3650,-44.38,20240418,1755,15.67,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,4261,N,00,N 20250402,140121,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,2035,-25,5,-1.21,220660315,108207,62.25,2060,2080,2015,2675,1445,2060,2039.24,2.50,0,-42825,2126,2092,2046,2012,1966,2110,2030,484,615,500,1480,5,1,96830132,1970,10.82,0.63,12,0.11,188.00,3219.00,4520,20240326,-54.98,1755,20241209,15.95,2400,-15.21,20250211,1921,5.93,20250203,3650,-44.25,20240418,1755,15.95,20241209,3.12,Y,001780,500,484 억,,2419080,N,N,4261,N,00,N diff --git a/001790/price/prices-20250401.csv b/001790/price/prices-20250401.csv index 82adbae53716..af5298a2d6f9 100644 --- a/001790/price/prices-20250401.csv +++ b/001790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2760,15,2,0.55,160500681,58595,105.56,2745,2760,2715,3565,1925,2745,2739.15,2.28,0,5743,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2476,12.96,0.47,12,0.07,213.00,5865.00,3570,20240617,-22.69,2510,20241209,9.96,2950,-6.44,20250321,2595,6.36,20250304,3570,-22.69,20240617,2510,9.96,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,245,N,00,N +20250403,150123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,153787133,56155,101.16,2745,2760,2715,3565,1925,2745,2738.62,2.28,0,6313,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.06,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,140123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,0,3,0.00,139260200,50873,91.64,2745,2760,2715,3565,1925,2745,2737.41,2.28,0,5020,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2462,12.89,0.47,12,0.06,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,130123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,133625515,48820,87.95,2745,2760,2715,3565,1925,2745,2737.11,2.28,0,3803,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,120123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2755,10,2,0.36,127924485,46746,84.21,2745,2760,2715,3565,1925,2745,2736.59,2.28,0,3531,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2471,12.93,0.47,12,0.05,213.00,5865.00,3570,20240617,-22.83,2510,20241209,9.76,2950,-6.61,20250321,2595,6.17,20250304,3570,-22.83,20240617,2510,9.76,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,110122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2750,5,2,0.18,80425995,29471,53.09,2745,2760,2715,3565,1925,2745,2728.99,2.28,0,-4727,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2467,12.91,0.47,12,0.03,213.00,5865.00,3570,20240617,-22.97,2510,20241209,9.56,2950,-6.78,20250321,2595,5.97,20250304,3570,-22.97,20240617,2510,9.56,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,100123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-10,5,-0.36,50844810,18660,33.61,2745,2760,2715,3565,1925,2745,2724.80,2.28,0,-6483,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2453,12.84,0.47,12,0.02,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N +20250403,090123,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2725,-20,5,-0.73,593595,217,0.39,2745,2745,2725,3565,1925,2745,2735.46,2.28,0,-158,2808,2776,2748,2716,2688,2762,2702,448,820,500,2080,5,1,89696580,2444,12.79,0.46,12,0.00,213.00,5865.00,3570,20240617,-23.67,2510,20241209,8.57,2950,-7.63,20250321,2595,5.01,20250304,3570,-23.67,20240617,2510,8.57,20241209,1.10,Y,001790,500,448 억,,2048039,N,N,13,N,00,N 20250402,160122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2745,-35,5,-1.26,152242365,55511,90.77,2780,2780,2720,3610,1950,2780,2742.56,2.29,0,-8181,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2462,12.89,0.47,12,0.06,213.00,5865.00,3570,20240617,-23.11,2510,20241209,9.36,2950,-6.95,20250321,2595,5.78,20250304,3570,-23.11,20240617,2510,9.36,20241209,1.11,Y,001790,500,448 억,,2056202,N,N,13,N,00,N 20250402,150121,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2735,-45,5,-1.62,126840365,46202,75.55,2780,2780,2730,3610,1950,2780,2745.34,2.29,0,-8551,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2453,12.84,0.47,12,0.05,213.00,5865.00,3570,20240617,-23.39,2510,20241209,8.96,2950,-7.29,20250321,2595,5.39,20250304,3570,-23.39,20240617,2510,8.96,20241209,1.11,Y,001790,500,448 억,,2056202,N,N,0,N,00,N 20250402,140122,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,2740,-40,5,-1.44,84224825,30705,50.21,2780,2780,2730,3610,1950,2780,2743.03,2.29,0,-5877,2813,2796,2763,2746,2713,2805,2755,448,830,500,2110,5,1,89696580,2458,12.86,0.47,12,0.03,213.00,5865.00,3570,20240617,-23.25,2510,20241209,9.16,2950,-7.12,20250321,2595,5.59,20250304,3570,-23.25,20240617,2510,9.16,20241209,1.11,Y,001790,500,448 억,,2056202,N,N,0,N,00,N diff --git a/001800/price/prices-20250401.csv b/001800/price/prices-20250401.csv index 59d50d2ee30c..59daedbae02f 100644 --- a/001800/price/prices-20250401.csv +++ b/001800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16440,-80,5,-0.48,2143164350,131150,72.06,16180,16520,16110,21450,11570,16520,16341.32,10.13,0,-5442,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10299,6.41,0.43,12,0.21,2564.00,38030.00,17090,20241031,-3.80,13700,20240419,20.00,16740,-1.79,20250402,14650,12.22,20250116,17090,-3.80,20241031,13700,20.00,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,5845,N,00,N +20250403,150123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16370,-150,5,-0.91,1957054100,119813,65.83,16180,16510,16110,21450,11570,16520,16334.24,10.13,0,-4147,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10255,6.38,0.43,12,0.19,2564.00,38030.00,17090,20241031,-4.21,13700,20240419,19.49,16740,-2.21,20250402,14650,11.74,20250116,17090,-4.21,20241031,13700,19.49,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,140123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16470,-50,5,-0.30,1632412110,100038,54.97,16180,16510,16110,21450,11570,16520,16317.92,10.13,0,-2573,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10318,6.42,0.43,12,0.16,2564.00,38030.00,17090,20241031,-3.63,13700,20240419,20.22,16740,-1.61,20250402,14650,12.42,20250116,17090,-3.63,20241031,13700,20.22,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16360,-160,5,-0.97,1400388905,85929,47.21,16180,16510,16110,21450,11570,16520,16297.05,10.13,0,605,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10249,6.38,0.43,12,0.14,2564.00,38030.00,17090,20241031,-4.27,13700,20240419,19.42,16740,-2.27,20250402,14650,11.67,20250116,17090,-4.27,20241031,13700,19.42,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,120123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,-230,5,-1.39,1277166560,78393,43.07,16180,16510,16110,21450,11570,16520,16291.84,10.13,0,1261,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10205,6.35,0.43,12,0.13,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16740,-2.69,20250402,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,110122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16260,-260,5,-1.57,1009607340,61937,34.03,16180,16510,16110,21450,11570,16520,16300.55,10.13,0,3381,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10186,6.34,0.43,12,0.10,2564.00,38030.00,17090,20241031,-4.86,13700,20240419,18.69,16740,-2.87,20250402,14650,10.99,20250116,17090,-4.86,20241031,13700,18.69,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,100123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16330,-190,5,-1.15,694800670,42649,23.43,16180,16510,16110,21450,11570,16520,16291.14,10.13,0,6403,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10230,6.37,0.43,12,0.07,2564.00,38030.00,17090,20241031,-4.45,13700,20240419,19.20,16740,-2.45,20250402,14650,11.47,20250116,17090,-4.45,20241031,13700,19.20,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N +20250403,090123,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,-230,5,-1.39,68732400,4239,2.33,16180,16290,16180,21450,11570,16520,16214.30,10.13,0,-702,16986,16752,16506,16272,16026,16870,16390,313,4930,500,12880,10,1,62645422,10205,6.35,0.43,12,0.01,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16740,-2.69,20250402,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.11,Y,001800,500,313 억,,6347383,N,N,21,N,00,N 20250402,160122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16520,170,2,1.04,3013244505,181999,86.36,16380,16740,16260,21250,11450,16350,16556.38,10.03,0,29251,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10349,6.44,0.43,12,0.29,2564.00,38030.00,17090,20241031,-3.34,13700,20240419,20.58,16740,-1.31,20250402,14650,12.76,20250116,17090,-3.34,20241031,13700,20.58,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,21,N,00,N 20250402,150122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16530,180,2,1.10,2805577745,169443,80.40,16380,16740,16260,21250,11450,16350,16557.65,10.03,0,30975,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10355,6.45,0.43,12,0.27,2564.00,38030.00,17090,20241031,-3.28,13700,20240419,20.66,16740,-1.25,20250402,14650,12.83,20250116,17090,-3.28,20241031,13700,20.66,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,992,N,00,N 20250402,140122,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16510,160,2,0.98,2496075395,150685,71.50,16380,16740,16300,21250,11450,16350,16564.86,10.03,0,25695,16696,16522,16226,16052,15756,16610,16140,313,4900,500,12750,10,1,62645422,10343,6.44,0.43,12,0.24,2564.00,38030.00,17090,20241031,-3.39,13700,20240419,20.51,16740,-1.37,20250402,14650,12.70,20250116,17090,-3.39,20241031,13700,20.51,20240419,0.11,Y,001800,500,313 억,,6283680,N,N,992,N,00,N diff --git a/001810/price/prices-20250401.csv b/001810/price/prices-20250401.csv index a37e7e079df6..d7d061ece7bb 100644 --- a/001810/price/prices-20250401.csv +++ b/001810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1480,-11,5,-0.74,44773152,30691,399.31,1475,1496,1446,1938,1044,1491,1458.84,1.28,0,423,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.93,0.16,12,0.14,149.00,9075.00,2120,20240529,-30.19,1340,20241210,10.45,1700,-12.94,20250102,1345,10.04,20250313,2120,-30.19,20240529,1340,10.45,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,150123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1482,-9,5,-0.60,42714314,29295,381.15,1475,1496,1446,1938,1044,1491,1458.08,1.28,0,569,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.95,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.09,1340,20241210,10.60,1700,-12.82,20250102,1345,10.19,20250313,2120,-30.09,20240529,1340,10.60,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,140124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,41831003,28689,373.26,1475,1496,1446,1938,1044,1491,1458.09,1.28,0,506,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,130124,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1483,-8,5,-0.54,41097771,28193,366.81,1475,1496,1446,1938,1044,1491,1457.73,1.28,0,531,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,328,9.95,0.16,12,0.13,149.00,9075.00,2120,20240529,-30.05,1340,20241210,10.67,1700,-12.76,20250102,1345,10.26,20250313,2120,-30.05,20240529,1340,10.67,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,120123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1460,-31,5,-2.08,29334192,20170,262.43,1475,1496,1446,1938,1044,1491,1454.35,1.28,0,2060,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,323,9.80,0.16,12,0.09,149.00,9075.00,2120,20240529,-31.13,1340,20241210,8.96,1700,-14.12,20250102,1345,8.55,20250313,2120,-31.13,20240529,1340,8.96,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,110123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,7467076,5116,66.56,1475,1496,1447,1938,1044,1491,1459.55,1.28,0,-322,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.02,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,100123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1470,-21,5,-1.41,2567174,1743,22.68,1475,1496,1447,1938,1044,1491,1472.85,1.28,0,-36,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,325,9.87,0.16,12,0.01,149.00,9075.00,2120,20240529,-30.66,1340,20241210,9.70,1700,-13.53,20250102,1345,9.29,20250313,2120,-30.66,20240529,1340,9.70,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N +20250403,090123,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1475,-16,5,-1.07,194700,132,1.72,1475,1475,1475,1938,1044,1491,1475.00,1.28,0,-19,1511,1500,1485,1474,1459,1506,1480,111,447,500,1010,1,1,22137500,327,9.90,0.16,12,0.00,149.00,9075.00,2120,20240529,-30.42,1340,20241210,10.07,1700,-13.24,20250102,1345,9.67,20250313,2120,-30.42,20240529,1340,10.07,20241210,0.22,Y,001810,500,110 억,,282421,N,N,0,N,00,N 20250402,160122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1491,1,2,0.07,11365439,7686,23.98,1490,1496,1470,1937,1043,1490,1478.72,1.28,0,-299,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,330,10.01,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.67,1340,20241210,11.27,1700,-12.29,20250102,1345,10.86,20250313,2120,-29.67,20240529,1340,11.27,20241210,0.23,Y,001810,500,110 억,,282720,N,N,0,N,00,N 20250402,150122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1494,4,2,0.27,10974795,7424,23.17,1490,1496,1470,1937,1043,1490,1478.29,1.28,0,-298,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,331,10.03,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.53,1340,20241210,11.49,1700,-12.12,20250102,1345,11.08,20250313,2120,-29.53,20240529,1340,11.49,20241210,0.23,Y,001810,500,110 억,,282720,N,N,0,N,00,N 20250402,140122,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1496,6,2,0.40,10665936,7217,22.52,1490,1496,1470,1937,1043,1490,1477.89,1.28,0,-298,1526,1508,1472,1454,1418,1517,1463,111,447,500,1010,1,1,22137500,331,10.04,0.16,12,0.03,149.00,9075.00,2120,20240529,-29.43,1340,20241210,11.64,1700,-12.00,20250102,1345,11.23,20250313,2120,-29.43,20240529,1340,11.64,20241210,0.23,Y,001810,500,110 억,,282720,N,N,0,N,00,N diff --git a/001820/price/prices-20250401.csv b/001820/price/prices-20250401.csv index 3331e6f33532..f8d3a5baa868 100644 --- a/001820/price/prices-20250401.csv +++ b/001820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,-700,5,-2.78,458945725,18775,123.98,24700,24700,24100,32750,17650,25200,24444.51,7.10,0,-4946,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2547,11.67,0.96,12,0.18,2100.00,25647.00,54500,20240429,-55.05,23150,20241209,5.83,32800,-25.30,20250211,24100,1.66,20250403,54500,-55.05,20240429,23150,5.83,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,2490,N,00,N +20250403,150123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24300,-900,5,-3.57,430836975,17623,116.37,24700,24700,24100,32750,17650,25200,24447.43,7.10,0,-4499,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2526,11.57,0.95,12,0.17,2100.00,25647.00,54500,20240429,-55.41,23150,20241209,4.97,32800,-25.91,20250211,24100,0.83,20250403,54500,-55.41,20240429,23150,4.97,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,140124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-800,5,-3.17,354751375,14498,95.73,24700,24700,24100,32750,17650,25200,24468.99,7.10,0,-4594,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2536,11.62,0.95,12,0.14,2100.00,25647.00,54500,20240429,-55.23,23150,20241209,5.40,32800,-25.61,20250211,24100,1.24,20250403,54500,-55.23,20240429,23150,5.40,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,130124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-850,5,-3.37,299701725,12247,80.87,24700,24700,24100,32750,17650,25200,24471.44,7.10,0,-5658,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2531,11.60,0.95,12,0.12,2100.00,25647.00,54500,20240429,-55.32,23150,20241209,5.18,32800,-25.76,20250211,24100,1.04,20250403,54500,-55.32,20240429,23150,5.18,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,120124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-650,5,-2.58,237369225,9701,64.06,24700,24700,24100,32750,17650,25200,24468.53,7.10,0,-4286,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2552,11.69,0.96,12,0.09,2100.00,25647.00,54500,20240429,-54.95,23150,20241209,6.05,32800,-25.15,20250211,24100,1.87,20250403,54500,-54.95,20240429,23150,6.05,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,110123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24450,-750,5,-2.98,190286425,7781,51.38,24700,24700,24100,32750,17650,25200,24455.27,7.10,0,-3375,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2542,11.64,0.95,12,0.07,2100.00,25647.00,54500,20240429,-55.14,23150,20241209,5.62,32800,-25.46,20250211,24100,1.45,20250403,54500,-55.14,20240429,23150,5.62,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,100123,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24550,-650,5,-2.58,140983425,5766,38.07,24700,24700,24100,32750,17650,25200,24450.82,7.10,0,-2618,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2552,11.69,0.96,12,0.06,2100.00,25647.00,54500,20240429,-54.95,23150,20241209,6.05,32800,-25.15,20250211,24100,1.87,20250403,54500,-54.95,20240429,23150,6.05,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N +20250403,090124,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,-850,5,-3.37,9714450,395,2.61,24700,24700,24350,32750,17650,25200,24593.54,7.10,0,-108,25733,25466,25233,24966,24733,25350,24850,104,7550,1000,18640,50,1,10395000,2531,11.60,0.95,12,0.00,2100.00,25647.00,54500,20240429,-55.32,23150,20241209,5.18,32800,-25.76,20250211,24350,0.00,20250403,54500,-55.32,20240429,23150,5.18,20241209,1.98,Y,001820,1000,103 억,,738562,N,N,700,N,00,N 20250402,160122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-250,5,-0.98,380961150,15144,56.66,25250,25500,25000,33050,17850,25450,25155.91,7.10,0,-1908,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2620,12.00,0.98,12,0.15,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,24900,1.20,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,700,N,00,N 20250402,150122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,-250,5,-0.98,354500250,14094,52.73,25250,25500,25000,33050,17850,25450,25152.56,7.10,0,-1890,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2620,12.00,0.98,12,0.14,2100.00,25647.00,54500,20240429,-53.76,23150,20241209,8.86,32800,-23.17,20250211,24900,1.20,20250331,54500,-53.76,20240429,23150,8.86,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,417,N,00,N 20250402,140122,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,-300,5,-1.18,347672100,13823,51.72,25250,25500,25000,33050,17850,25450,25151.71,7.10,0,-1816,26216,25832,25366,24982,24516,26025,25175,104,7600,1000,18830,50,1,10395000,2614,11.98,0.98,12,0.13,2100.00,25647.00,54500,20240429,-53.85,23150,20241209,8.64,32800,-23.32,20250211,24900,1.00,20250331,54500,-53.85,20240429,23150,8.64,20241209,2.04,Y,001820,1000,103 억,,738205,N,N,417,N,00,N diff --git a/001840/price/prices-20250401.csv b/001840/price/prices-20250401.csv index 19cdd1f59e00..13bc8e889e83 100644 --- a/001840/price/prices-20250401.csv +++ b/001840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,150124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,140124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,130124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,120124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,110123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,100124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N +20250403,090124,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1616,1616,1616,1616,1616,1616,1616,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,0,N,00,N 20250402,160123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,N,00,N 20250402,150122,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,N,00,N 20250402,140123,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1616,0,3,0.00,0,0,0.00,0,0,0,2100,1132,1616,0.00,2.48,0,0,1954,1784,1604,1434,1254,1870,1520,111,484,500,0,1,1,22283636,360,-23.42,0.69,12,0.00,-69.00,2352.00,4000,20240802,-59.60,1300,20250324,24.31,3040,-46.84,20250103,1300,24.31,20250324,4000,-59.60,20240802,1300,24.31,20250324,0.23,Y,001840,500,111 억,,553430,N,N,7194,N,00,N diff --git a/001940/price/prices-20250401.csv b/001940/price/prices-20250401.csv index 534a1167f0b0..fe22562364de 100644 --- a/001940/price/prices-20250401.csv +++ b/001940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19480,100,2,0.52,96547320,4996,67.18,19380,19480,19130,25150,13570,19380,19324.92,7.30,0,-3470,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2762,9.71,0.23,12,0.04,2007.00,84443.00,26200,20240322,-25.65,18060,20250203,7.86,20100,-3.08,20250313,18060,7.86,20250203,23600,-17.46,20241213,18060,7.86,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,46,N,00,N +20250403,150124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19370,-10,5,-0.05,84271470,4363,58.67,19380,19430,19130,25150,13570,19380,19315.03,7.30,0,-2974,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2746,9.65,0.23,12,0.03,2007.00,84443.00,26200,20240322,-26.07,18060,20250203,7.25,20100,-3.63,20250313,18060,7.25,20250203,23600,-17.92,20241213,18060,7.25,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,140124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-110,5,-0.57,70716190,3660,49.21,19380,19430,19130,25150,13570,19380,19321.36,7.30,0,-2399,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2732,9.60,0.23,12,0.03,2007.00,84443.00,26200,20240322,-26.45,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,130124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19280,-100,5,-0.52,61098550,3161,42.50,19380,19430,19130,25150,13570,19380,19328.87,7.30,0,-1971,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2733,9.61,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.41,18060,20250203,6.76,20100,-4.08,20250313,18060,6.76,20250203,23600,-18.31,20241213,18060,6.76,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,120124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19270,-110,5,-0.57,59478690,3077,41.37,19380,19430,19130,25150,13570,19380,19330.09,7.30,0,-1958,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2732,9.60,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.45,18060,20250203,6.70,20100,-4.13,20250313,18060,6.70,20250203,23600,-18.35,20241213,18060,6.70,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,110123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-120,5,-0.62,47162450,2437,32.77,19380,19430,19130,25150,13570,19380,19352.67,7.30,0,-1684,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2730,9.60,0.23,12,0.02,2007.00,84443.00,26200,20240322,-26.49,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,100124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19260,-120,5,-0.62,6501810,337,4.53,19380,19380,19130,25150,13570,19380,19293.20,7.30,0,21,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2730,9.60,0.23,12,0.00,2007.00,84443.00,26200,20240322,-26.49,18060,20250203,6.64,20100,-4.18,20250313,18060,6.64,20250203,23600,-18.39,20241213,18060,6.64,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N +20250403,090124,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19350,-30,5,-0.15,2053860,106,1.43,19380,19380,19350,25150,13570,19380,19376.04,7.30,0,13,19733,19556,19413,19236,19093,19485,19165,185,5770,1000,14340,10,1,14176380,2743,9.64,0.23,12,0.00,2007.00,84443.00,26200,20240322,-26.15,18060,20250203,7.14,20100,-3.73,20250313,18060,7.14,20250203,23600,-18.01,20241213,18060,7.14,20250203,0.14,Y,001940,1000,184 억,,1035079,N,N,56,N,00,N 20250402,160123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19380,70,2,0.36,143912050,7437,114.91,19590,19590,19270,25100,13520,19310,19350.82,7.30,0,-710,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2747,9.66,0.23,12,0.05,2007.00,84443.00,26550,20240321,-27.01,18060,20250203,7.31,20100,-3.58,20250313,18060,7.31,20250203,23600,-17.88,20241213,18060,7.31,20250203,0.14,Y,001940,1000,184 억,,1035059,N,N,56,N,00,N 20250402,150122,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19420,110,2,0.57,132845960,6867,106.10,19590,19590,19270,25100,13520,19310,19345.56,7.30,0,-586,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2753,9.68,0.23,12,0.05,2007.00,84443.00,26550,20240321,-26.85,18060,20250203,7.53,20100,-3.38,20250313,18060,7.53,20250203,23600,-17.71,20241213,18060,7.53,20250203,0.14,Y,001940,1000,184 억,,1035059,N,N,0,N,00,N 20250402,140123,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,19340,30,2,0.16,122541690,6335,97.88,19590,19590,19270,25100,13520,19310,19343.60,7.30,0,-813,19556,19432,19326,19202,19096,19380,19150,185,5790,1000,14280,10,1,14176380,2742,9.64,0.23,12,0.04,2007.00,84443.00,26550,20240321,-27.16,18060,20250203,7.09,20100,-3.78,20250313,18060,7.09,20250203,23600,-18.05,20241213,18060,7.09,20250203,0.14,Y,001940,1000,184 억,,1035059,N,N,0,N,00,N diff --git a/002020/price/prices-20250401.csv b/002020/price/prices-20250401.csv index c22db72155dd..524480160a7a 100644 --- a/002020/price/prices-20250401.csv +++ b/002020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20800,50,2,0.24,1574184385,76818,70.20,20200,20950,19940,26950,14550,20750,20492.39,7.68,0,14759,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2626,1.67,0.17,12,0.61,12429.00,120681.00,31000,20250320,-32.90,12570,20241209,65.47,31000,-32.90,20250320,13650,52.38,20250203,31000,-32.90,20250320,12570,65.47,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,680,N,00,N +20250403,150124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20650,-100,5,-0.48,1431305335,69906,63.88,20200,20950,19940,26950,14550,20750,20474.71,7.68,0,12362,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2607,1.66,0.17,12,0.55,12429.00,120681.00,31000,20250320,-33.39,12570,20241209,64.28,31000,-33.39,20250320,13650,51.28,20250203,31000,-33.39,20250320,12570,64.28,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,140125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20700,-50,5,-0.24,1271242385,62139,56.78,20200,20950,19940,26950,14550,20750,20458.04,7.68,0,9578,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2614,1.67,0.17,12,0.49,12429.00,120681.00,31000,20250320,-33.23,12570,20241209,64.68,31000,-33.23,20250320,13650,51.65,20250203,31000,-33.23,20250320,12570,64.68,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,130125,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20750,0,3,0.00,1151882085,56365,51.51,20200,20950,19940,26950,14550,20750,20436.12,7.68,0,6641,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2620,1.67,0.17,12,0.45,12429.00,120681.00,31000,20250320,-33.06,12570,20241209,65.08,31000,-33.06,20250320,13650,52.01,20250203,31000,-33.06,20250320,12570,65.08,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,120124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20950,200,2,0.96,959990885,47094,43.04,20200,20950,19940,26950,14550,20750,20384.57,7.68,0,7755,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2645,1.69,0.17,12,0.37,12429.00,120681.00,31000,20250320,-32.42,12570,20241209,66.67,31000,-32.42,20250320,13650,53.48,20250203,31000,-32.42,20250320,12570,66.67,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,110124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20700,-50,5,-0.24,728727985,35941,32.84,20200,20700,19940,26950,14550,20750,20275.67,7.68,0,11170,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2614,1.67,0.17,12,0.28,12429.00,120681.00,31000,20250320,-33.23,12570,20241209,64.68,31000,-33.23,20250320,13650,51.65,20250203,31000,-33.23,20250320,12570,64.68,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,100124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20350,-400,5,-1.93,583610410,28872,26.38,20200,20600,19940,26950,14550,20750,20213.72,7.68,0,10360,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2569,1.64,0.17,12,0.23,12429.00,120681.00,31000,20250320,-34.35,12570,20241209,61.89,31000,-34.35,20250320,13650,49.08,20250203,31000,-34.35,20250320,12570,61.89,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N +20250403,090124,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,20100,-650,5,-3.13,40776300,2024,1.85,20200,20200,20050,26950,14550,20750,20146.39,7.68,0,192,21850,21300,20850,20300,19850,21075,20075,631,6200,5000,15350,50,1,12626426,2538,1.62,0.17,12,0.02,12429.00,120681.00,31000,20250320,-35.16,12570,20241209,59.90,31000,-35.16,20250320,13650,47.25,20250203,31000,-35.16,20250320,12570,59.90,20241209,2.17,Y,002020,5000,631 억,,970143,N,N,307,N,00,N 20250402,160123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20750,-450,5,-2.12,2274941725,109431,90.95,21200,21400,20400,27550,14850,21200,20788.82,7.48,0,26430,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2620,1.67,0.17,12,0.87,12429.00,120681.00,31000,20250320,-33.06,12570,20241209,65.08,31000,-33.06,20250320,13650,52.01,20250203,31000,-33.06,20250320,12570,65.08,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,307,N,00,N 20250402,150123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,-600,5,-2.83,2213389375,106460,88.48,21200,21400,20400,27550,14850,21200,20790.81,7.48,0,26224,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2601,1.66,0.17,12,0.84,12429.00,120681.00,31000,20250320,-33.55,12570,20241209,63.88,31000,-33.55,20250320,13650,50.92,20250203,31000,-33.55,20250320,12570,63.88,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,2108,N,00,N 20250402,140123,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,-600,5,-2.83,2000451725,96100,79.87,21200,21400,20450,27550,14850,21200,20816.36,7.48,0,23236,22600,21900,21450,20750,20300,21675,20525,631,6350,5000,15680,50,1,12626426,2601,1.66,0.17,12,0.76,12429.00,120681.00,31000,20250320,-33.55,12570,20241209,63.88,31000,-33.55,20250320,13650,50.92,20250203,31000,-33.55,20250320,12570,63.88,20241209,2.26,Y,002020,5000,631 억,,943900,N,N,2108,N,00,N diff --git a/002030/price/prices-20250401.csv b/002030/price/prices-20250401.csv index fb3498ab31aa..75a1871fb358 100644 --- a/002030/price/prices-20250401.csv +++ b/002030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257500,1500,2,0.59,298844000,1167,74.47,254500,259000,252500,332500,179500,256000,256078.83,7.84,0,261,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5406,8.78,0.46,12,0.06,29335.00,564755.00,279000,20240520,-7.71,219000,20240426,17.58,269500,-4.45,20250324,228500,12.69,20250106,279000,-7.71,20240520,219000,17.58,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,3,N,00,N +20250403,150124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,0,3,0.00,257150500,1005,64.14,254500,259000,252500,332500,179500,256000,255871.14,7.84,0,274,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5375,8.73,0.45,12,0.05,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,140125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,257000,1000,2,0.39,201377500,788,50.29,254500,259000,252500,332500,179500,256000,255555.20,7.84,0,304,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5396,8.76,0.46,12,0.04,29335.00,564755.00,279000,20240520,-7.89,219000,20240426,17.35,269500,-4.64,20250324,228500,12.47,20250106,279000,-7.89,20240520,219000,17.35,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,130125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255500,-500,5,-0.20,139270000,547,34.91,254500,258000,252500,332500,179500,256000,254606.95,7.84,0,236,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5364,8.71,0.45,12,0.03,29335.00,564755.00,279000,20240520,-8.42,219000,20240426,16.67,269500,-5.19,20250324,228500,11.82,20250106,279000,-8.42,20240520,219000,16.67,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,120125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,0,3,0.00,112135500,441,28.14,254500,256000,252500,332500,179500,256000,254275.51,7.84,0,166,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5375,8.73,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,110124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255000,-1000,5,-0.39,83591500,329,21.00,254500,255000,252500,332500,179500,256000,254077.51,7.84,0,115,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5354,8.69,0.45,12,0.02,29335.00,564755.00,279000,20240520,-8.60,219000,20240426,16.44,269500,-5.38,20250324,228500,11.60,20250106,279000,-8.60,20240520,219000,16.44,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,100124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-2500,5,-0.98,42687500,168,10.72,254500,254500,252500,332500,179500,256000,254092.26,7.84,0,117,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5322,8.64,0.45,12,0.01,29335.00,564755.00,279000,20240520,-9.14,219000,20240426,15.75,269500,-5.94,20250324,228500,10.94,20250106,279000,-9.14,20240520,219000,15.75,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N +20250403,090125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,253500,-2500,5,-0.98,7628000,30,1.91,254500,254500,253500,332500,179500,256000,254266.67,7.84,0,-12,259333,257666,255333,253666,251333,256500,252500,110,76500,5000,189440,500,1,2099584,5322,8.64,0.45,12,0.00,29335.00,564755.00,279000,20240520,-9.14,219000,20240426,15.75,269500,-5.94,20250324,228500,10.94,20250106,279000,-9.14,20240520,219000,15.75,20240426,0.07,Y,002030,5000,109 억,,164613,N,N,14,N,00,N 20250402,160123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,256000,-500,5,-0.19,399371000,1567,72.92,256500,257000,253000,333000,180000,256500,254863.43,7.85,0,-190,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5375,8.73,0.45,12,0.07,29335.00,564755.00,279000,20240520,-8.24,219000,20240426,16.89,269500,-5.01,20250324,228500,12.04,20250106,279000,-8.24,20240520,219000,16.89,20240426,0.11,Y,002030,5000,109 억,,164735,N,N,14,N,00,N 20250402,150123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,254500,-2000,5,-0.78,289349000,1137,52.91,256500,257000,253000,333000,180000,256500,254484.61,7.85,0,-108,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5343,8.68,0.45,12,0.05,29335.00,564755.00,279000,20240520,-8.78,219000,20240426,16.21,269500,-5.57,20250324,228500,11.38,20250106,279000,-8.78,20240520,219000,16.21,20240426,0.11,Y,002030,5000,109 억,,164735,N,N,0,N,00,N 20250402,140123,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,255500,-1000,5,-0.39,213799500,841,39.13,256500,257000,253000,333000,180000,256500,254220.57,7.85,0,-110,262166,259332,257666,254832,253166,258500,254000,110,76500,5000,189810,500,1,2099584,5364,8.71,0.45,12,0.04,29335.00,564755.00,279000,20240520,-8.42,219000,20240426,16.67,269500,-5.19,20250324,228500,11.82,20250106,279000,-8.42,20240520,219000,16.67,20240426,0.11,Y,002030,5000,109 억,,164735,N,N,0,N,00,N diff --git a/002070/price/prices-20250401.csv b/002070/price/prices-20250401.csv index beb302632ced..4d4522755a54 100644 --- a/002070/price/prices-20250401.csv +++ b/002070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1089,-150,5,-12.11,8337500682,6968991,26.83,1200,1302,1004,1610,868,1239,1196.37,1.76,0,-103344,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,339,-31.11,0.37,12,22.39,-35.00,2922.00,1303,20250402,-16.42,730,20241115,49.18,1303,-16.42,20250402,750,45.20,20250331,1303,-16.42,20250402,730,49.18,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,150125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1070,-169,5,-13.64,7944207698,6605575,25.43,1200,1302,1004,1610,868,1239,1202.64,1.76,0,-141937,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,333,-30.57,0.37,12,21.22,-35.00,2922.00,1303,20250402,-17.88,730,20241115,46.58,1303,-17.88,20250402,750,42.67,20250331,1303,-17.88,20250402,730,46.58,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1150,-89,5,-7.18,6823181974,5588697,21.52,1200,1302,1135,1610,868,1239,1220.88,1.76,0,-167578,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,358,-32.86,0.39,12,17.96,-35.00,2922.00,1303,20250402,-11.74,730,20241115,57.53,1303,-11.74,20250402,750,53.33,20250331,1303,-11.74,20250402,730,57.53,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,130125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1199,-40,5,-3.23,6100656849,4973758,19.15,1200,1302,1178,1610,868,1239,1226.56,1.76,0,-144705,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,373,-34.26,0.41,12,15.98,-35.00,2922.00,1303,20250402,-7.98,730,20241115,64.25,1303,-7.98,20250402,750,59.87,20250331,1303,-7.98,20250402,730,64.25,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,120125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1214,-25,5,-2.02,5699580212,4641285,17.87,1200,1302,1178,1610,868,1239,1228.01,1.76,0,-134967,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,378,-34.69,0.42,12,14.91,-35.00,2922.00,1303,20250402,-6.83,730,20241115,66.30,1303,-6.83,20250402,750,61.87,20250331,1303,-6.83,20250402,730,66.30,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,110124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1220,-19,5,-1.53,5212836951,4242198,16.33,1200,1302,1178,1610,868,1239,1228.80,1.76,0,-87352,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,380,-34.86,0.42,12,13.63,-35.00,2922.00,1303,20250402,-6.37,730,20241115,67.12,1303,-6.37,20250402,750,62.67,20250331,1303,-6.37,20250402,730,67.12,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,100125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1204,-35,5,-2.82,4224638415,3422791,13.18,1200,1302,1179,1610,868,1239,1234.26,1.76,0,-110172,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,375,-34.40,0.41,12,11.00,-35.00,2922.00,1303,20250402,-7.60,730,20241115,64.93,1303,-7.60,20250402,750,60.53,20250331,1303,-7.60,20250402,730,64.93,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N +20250403,090125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1182,-57,5,-4.60,488449237,408879,1.57,1200,1215,1179,1610,868,1239,1194.41,1.76,0,23071,1415,1327,1215,1127,1015,1371,1171,156,371,500,890,1,1,31123777,368,-33.77,0.40,12,1.31,-35.00,2922.00,1303,20250402,-9.29,730,20241115,61.92,1303,-9.29,20250402,750,57.60,20250331,1303,-9.29,20250402,730,61.92,20241115,0.06,Y,002070,500,155 억,,546962,N,N,0,N,00,N 20250402,160124,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1239,236,2,23.53,32102354682,25638032,531.30,1103,1303,1103,1303,703,1003,1252.16,1.18,0,168556,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,386,-35.40,0.42,12,82.37,-35.00,2922.00,1303,20250402,-4.91,730,20241115,69.73,1303,-4.91,20250402,750,65.20,20250331,1303,-4.91,20250402,730,69.73,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,N 20250402,150123,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1272,269,2,26.82,29291567990,23413976,485.21,1103,1303,1103,1303,703,1003,1251.03,1.18,0,199675,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,396,-36.34,0.44,12,75.23,-35.00,2922.00,1303,20250402,-2.38,730,20241115,74.25,1303,-2.38,20250402,750,69.60,20250331,1303,-2.38,20250402,730,74.25,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,N 20250402,140124,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,1303,300,1,29.91,23811646057,19099776,395.81,1103,1303,1103,1303,703,1003,1246.70,1.18,0,341718,1161,1082,924,845,687,1121,884,156,300,500,720,1,1,31123777,406,-37.23,0.45,12,61.37,-35.00,2922.00,1303,20250402,0.00,730,20241115,78.49,1303,0.00,20250402,750,73.73,20250331,1303,0.00,20250402,730,78.49,20241115,0.06,Y,002070,500,155 억,,367468,N,N,0,N,01,N diff --git a/002100/price/prices-20250401.csv b/002100/price/prices-20250401.csv index d18e9825c1c0..b439081e6e35 100644 --- a/002100/price/prices-20250401.csv +++ b/002100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,266677250,30618,82.20,8730,8760,8670,11410,6150,8780,8709.79,0.63,0,-802,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.16,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,50,N,00,N +20250403,150125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8720,-60,5,-0.68,255946770,29390,78.90,8730,8760,8670,11410,6150,8780,8708.63,0.63,0,-180,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1702,9.90,0.67,12,0.15,881.00,13017.00,10860,20240325,-19.71,8600,20241209,1.40,9770,-10.75,20250328,8670,0.58,20250403,10770,-19.03,20240701,8600,1.40,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,140125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8750,-30,5,-0.34,234744340,26966,72.40,8730,8760,8670,11410,6150,8780,8705.20,0.63,0,308,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1708,9.93,0.67,12,0.14,881.00,13017.00,10860,20240325,-19.43,8600,20241209,1.74,9770,-10.44,20250328,8670,0.92,20250403,10770,-18.76,20240701,8600,1.74,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-50,5,-0.57,221937620,25502,68.47,8730,8760,8670,11410,6150,8780,8702.75,0.63,0,1183,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1704,9.91,0.67,12,0.13,881.00,13017.00,10860,20240325,-19.61,8600,20241209,1.51,9770,-10.64,20250328,8670,0.69,20250403,10770,-18.94,20240701,8600,1.51,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,120125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8730,-50,5,-0.57,202701130,23299,62.55,8730,8760,8670,11410,6150,8780,8699.99,0.63,0,1710,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1704,9.91,0.67,12,0.12,881.00,13017.00,10860,20240325,-19.61,8600,20241209,1.51,9770,-10.64,20250328,8670,0.69,20250403,10770,-18.94,20240701,8600,1.51,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,110124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8720,-60,5,-0.68,182833550,21016,56.42,8730,8760,8670,11410,6150,8780,8699.73,0.63,0,1795,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1702,9.90,0.67,12,0.11,881.00,13017.00,10860,20240325,-19.71,8600,20241209,1.40,9770,-10.75,20250328,8670,0.58,20250403,10770,-19.03,20240701,8600,1.40,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,100125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8710,-70,5,-0.80,125432290,14415,38.70,8730,8760,8670,11410,6150,8780,8701.51,0.63,0,2482,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1700,9.89,0.67,12,0.07,881.00,13017.00,10860,20240325,-19.80,8600,20241209,1.28,9770,-10.85,20250328,8670,0.46,20250403,10770,-19.13,20240701,8600,1.28,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N +20250403,090125,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8740,-40,5,-0.46,3107930,356,0.96,8730,8750,8730,11410,6150,8780,8730.14,0.63,0,-55,8933,8856,8803,8726,8673,8830,8700,108,2630,500,6490,10,1,19522575,1706,9.92,0.67,12,0.00,881.00,13017.00,10860,20240325,-19.52,8600,20241209,1.63,9770,-10.54,20250328,8730,0.11,20250403,10770,-18.85,20240701,8600,1.63,20241209,0.65,Y,002100,500,108 억,,123190,N,N,2,N,00,N 20250402,160124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8780,-10,5,-0.11,327135270,37245,56.24,8790,8880,8750,11420,6160,8790,8783.34,0.65,0,-2899,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1714,9.97,0.67,12,0.19,881.00,13017.00,10860,20240325,-19.15,8600,20241209,2.09,9770,-10.13,20250328,8750,0.34,20250402,10770,-18.48,20240701,8600,2.09,20241209,0.72,Y,002100,500,108 억,,126085,N,N,2,N,00,N 20250402,150123,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8800,10,2,0.11,234455930,26657,40.25,8790,8880,8750,11420,6160,8790,8795.29,0.65,0,-2875,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1718,9.99,0.68,12,0.14,881.00,13017.00,10860,20240325,-18.97,8600,20241209,2.33,9770,-9.93,20250328,8750,0.57,20250402,10770,-18.29,20240701,8600,2.33,20241209,0.72,Y,002100,500,108 억,,126085,N,N,0,N,00,N 20250402,140124,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8790,0,3,0.00,202276180,22993,34.72,8790,8880,8750,11420,6160,8790,8797.29,0.65,0,-2732,8923,8856,8813,8746,8703,8835,8725,108,2630,500,6500,10,1,19522575,1716,9.98,0.68,12,0.12,881.00,13017.00,10860,20240325,-19.06,8600,20241209,2.21,9770,-10.03,20250328,8750,0.46,20250402,10770,-18.38,20240701,8600,2.21,20241209,0.72,Y,002100,500,108 억,,126085,N,N,0,N,00,N diff --git a/002140/price/prices-20250401.csv b/002140/price/prices-20250401.csv index d373d50d65a5..032a57174a47 100644 --- a/002140/price/prices-20250401.csv +++ b/002140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,-5,5,-0.18,913001659,335606,363.08,2755,2785,2640,3515,1895,2705,2720.48,2.66,0,-47704,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,673,16.77,0.62,12,1.35,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,12166,N,00,N +20250403,150125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2700,-5,5,-0.18,892682484,328064,354.92,2755,2785,2640,3515,1895,2705,2721.06,2.66,0,-50181,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,673,16.77,0.62,12,1.32,161.00,4375.00,3800,20241016,-28.95,2330,20240909,15.88,3280,-17.68,20250311,2580,4.65,20250102,3800,-28.95,20241016,2330,15.88,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,140125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,798365014,293178,317.18,2755,2785,2640,3515,1895,2705,2723.14,2.66,0,-54250,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,1.18,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,130126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2725,20,2,0.74,773584684,284103,307.36,2755,2785,2640,3515,1895,2705,2722.90,2.66,0,-50934,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,680,16.93,0.62,12,1.14,161.00,4375.00,3800,20241016,-28.29,2330,20240909,16.95,3280,-16.92,20250311,2580,5.62,20250102,3800,-28.29,20241016,2330,16.95,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,120126,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,740628734,272038,294.31,2755,2785,2640,3515,1895,2705,2722.52,2.66,0,-49931,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,1.09,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,110125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2730,25,2,0.92,540102534,199017,215.31,2755,2785,2640,3515,1895,2705,2713.85,2.66,0,-67192,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,681,16.96,0.62,12,0.80,161.00,4375.00,3800,20241016,-28.16,2330,20240909,17.17,3280,-16.77,20250311,2580,5.81,20250102,3800,-28.16,20241016,2330,17.17,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,100125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2685,-20,5,-0.74,422322839,155440,168.16,2755,2785,2640,3515,1895,2705,2716.95,2.66,0,-70000,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,670,16.68,0.61,12,0.62,161.00,4375.00,3800,20241016,-29.34,2330,20240909,15.24,3280,-18.14,20250311,2580,4.07,20250102,3800,-29.34,20241016,2330,15.24,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N +20250403,090125,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2740,35,2,1.29,145944495,52862,57.19,2755,2785,2740,3515,1895,2705,2760.86,2.66,0,-17762,2751,2727,2696,2672,2641,2740,2685,249,810,1000,1730,5,1,24939425,683,17.02,0.63,12,0.21,161.00,4375.00,3800,20241016,-27.89,2330,20240909,17.60,3280,-16.46,20250311,2580,6.20,20250102,3800,-27.89,20241016,2330,17.60,20240909,2.88,Y,002140,1000,249 억,,664012,N,N,446,N,00,N 20250402,160124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,247480710,91985,52.88,2700,2720,2665,3500,1890,2695,2690.32,2.74,0,-20533,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,675,16.80,0.62,12,0.37,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,446,N,00,N 20250402,150123,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2705,10,2,0.37,195191040,72606,41.74,2700,2720,2665,3500,1890,2695,2688.36,2.74,0,-14220,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,675,16.80,0.62,12,0.29,161.00,4375.00,3800,20241016,-28.82,2330,20240909,16.09,3280,-17.53,20250311,2580,4.84,20250102,3800,-28.82,20241016,2330,16.09,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,132,N,00,N 20250402,140124,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2685,-10,5,-0.37,154685595,57452,33.03,2700,2720,2670,3500,1890,2695,2692.43,2.74,0,-14090,2795,2745,2685,2635,2575,2770,2660,249,805,1000,1720,5,1,24939425,670,16.68,0.61,12,0.23,161.00,4375.00,3800,20241016,-29.34,2330,20240909,15.24,3280,-18.14,20250311,2580,4.07,20250102,3800,-29.34,20241016,2330,15.24,20240909,2.98,Y,002140,1000,249 억,,684063,N,N,132,N,00,N diff --git a/002150/price/prices-20250401.csv b/002150/price/prices-20250401.csv index 698c33f8d77a..629f5349feb5 100644 --- a/002150/price/prices-20250401.csv +++ b/002150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,152623755,23813,114.11,6340,6490,6310,8320,4480,6400,6409.26,1.39,0,1028,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.07,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,1819,N,00,N +20250403,150126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,141816435,22131,106.05,6340,6490,6310,8320,4480,6400,6408.04,1.39,0,1285,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.07,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,140126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,104331715,16294,78.08,6340,6490,6310,8320,4480,6400,6403.08,1.39,0,1535,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,130126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6430,30,2,0.47,90593920,14156,67.83,6340,6490,6310,8320,4480,6400,6399.68,1.39,0,1852,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2168,-41.22,0.84,12,0.04,-156.00,7665.00,8950,20240528,-28.16,6230,20241209,3.21,7010,-8.27,20250219,6310,1.90,20250403,8950,-28.16,20240528,6230,3.21,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,120126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6420,20,2,0.31,65911110,10315,49.43,6340,6490,6310,8320,4480,6400,6389.83,1.39,0,2564,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2165,-41.15,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.27,6230,20241209,3.05,7010,-8.42,20250219,6310,1.74,20250403,8950,-28.27,20240528,6230,3.05,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,110125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,58432230,9151,43.85,6340,6490,6310,8320,4480,6400,6385.34,1.39,0,2936,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.03,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,100125,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,10,2,0.16,47021610,7369,35.31,6340,6490,6310,8320,4480,6400,6381.00,1.39,0,3306,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2161,-41.09,0.84,12,0.02,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6310,1.58,20250403,8950,-28.38,20240528,6230,2.89,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N +20250403,090126,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6340,-60,5,-0.94,2935420,463,2.22,6340,6340,6340,8320,4480,6400,6340.00,1.39,0,107,6506,6452,6406,6352,6306,6430,6330,169,1920,500,4860,10,1,33720000,2138,-40.64,0.83,12,0.00,-156.00,7665.00,8950,20240528,-29.16,6230,20241209,1.77,7010,-9.56,20250219,6330,0.16,20250331,8950,-29.16,20240528,6230,1.77,20241209,1.11,Y,002150,500,168 억,,467072,N,N,165,N,00,N 20250402,160124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-20,5,-0.31,133628720,20867,153.73,6450,6460,6360,8340,4500,6420,6403.83,1.40,0,-3559,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2158,-41.03,0.83,12,0.06,-156.00,7665.00,8950,20240528,-28.49,6230,20241209,2.73,7010,-8.70,20250219,6330,1.11,20250331,8950,-28.49,20240528,6230,2.73,20241209,1.13,Y,002150,500,168 억,,470624,N,N,165,N,00,N 20250402,150124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6410,-10,5,-0.16,114850870,17933,132.11,6450,6460,6360,8340,4500,6420,6404.44,1.40,0,-3376,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2161,-41.09,0.84,12,0.05,-156.00,7665.00,8950,20240528,-28.38,6230,20241209,2.89,7010,-8.56,20250219,6330,1.26,20250331,8950,-28.38,20240528,6230,2.89,20241209,1.13,Y,002150,500,168 억,,470624,N,N,0,N,00,N 20250402,140124,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6400,-20,5,-0.31,97527610,15229,112.19,6450,6460,6360,8340,4500,6420,6404.07,1.40,0,-2926,6670,6545,6465,6340,6260,6505,6300,169,1920,500,4870,10,1,33720000,2158,-41.03,0.83,12,0.05,-156.00,7665.00,8950,20240528,-28.49,6230,20241209,2.73,7010,-8.70,20250219,6330,1.11,20250331,8950,-28.49,20240528,6230,2.73,20241209,1.13,Y,002150,500,168 억,,470624,N,N,0,N,00,N diff --git a/002170/price/prices-20250401.csv b/002170/price/prices-20250401.csv index 6012af9bed1e..52d2e3b3386c 100644 --- a/002170/price/prices-20250401.csv +++ b/002170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47700,-100,5,-0.21,272725100,5763,388.08,47050,47950,47000,62100,33500,47800,47323.46,3.09,0,-569,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1431,13.00,0.32,12,0.19,3669.00,150448.00,52700,20250102,-9.49,43500,20240806,9.66,52700,-9.49,20250102,46400,2.80,20250310,52700,-9.49,20250102,43500,9.66,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,144,N,00,N +20250403,150126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,-550,5,-1.15,265716300,5615,378.11,47050,47950,47000,62100,33500,47800,47322.58,3.09,0,-505,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1418,12.88,0.31,12,0.19,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,46400,1.83,20250310,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,140126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,-550,5,-1.15,115196200,2440,164.31,47050,47650,47000,62100,33500,47800,47211.56,3.09,0,-504,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1418,12.88,0.31,12,0.08,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,46400,1.83,20250310,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,130126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47250,-550,5,-1.15,103529600,2193,147.68,47050,47650,47000,62100,33500,47800,47209.12,3.09,0,-480,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1418,12.88,0.31,12,0.07,3669.00,150448.00,52700,20250102,-10.34,43500,20240806,8.62,52700,-10.34,20250102,46400,1.83,20250310,52700,-10.34,20250102,43500,8.62,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,120126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-650,5,-1.36,67128750,1422,95.76,47050,47650,47000,62100,33500,47800,47207.28,3.09,0,-404,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1415,12.85,0.31,12,0.05,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,110125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-650,5,-1.36,64770900,1372,92.39,47050,47650,47000,62100,33500,47800,47209.11,3.09,0,-410,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1415,12.85,0.31,12,0.05,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,100126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-650,5,-1.36,61752600,1308,88.08,47050,47650,47000,62100,33500,47800,47211.47,3.09,0,-417,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1415,12.85,0.31,12,0.04,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N +20250403,090126,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,0,3,0.00,0,0,0.00,0,0,0,62100,33500,47800,0.00,3.09,0,0,48500,48150,47600,47250,46700,47875,46975,150,14300,5000,35370,50,1,3000000,1434,13.03,0.32,12,0.00,3669.00,150448.00,52700,20250102,-9.30,43500,20240806,9.89,52700,-9.30,20250102,46400,3.02,20250310,52700,-9.30,20250102,43500,9.89,20240806,0.01,Y,002170,5000,150 억,,92728,N,N,80,N,00,N 20250402,160125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47800,400,2,0.84,70221450,1485,32.90,47950,47950,47050,61600,33200,47400,47287.17,3.10,0,-162,47966,47682,47316,47032,46666,47825,47175,150,14200,5000,35070,50,1,3000000,1434,13.03,0.32,12,0.05,3669.00,150448.00,52700,20250102,-9.30,43500,20240806,9.89,52700,-9.30,20250102,46400,3.02,20250310,52700,-9.30,20250102,43500,9.89,20240806,0.01,Y,002170,5000,150 억,,92889,N,N,80,N,00,N 20250402,150124,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47150,-250,5,-0.53,69317350,1466,32.48,47950,47950,47050,61600,33200,47400,47283.32,3.10,0,-150,47966,47682,47316,47032,46666,47825,47175,150,14200,5000,35070,50,1,3000000,1415,12.85,0.31,12,0.05,3669.00,150448.00,52700,20250102,-10.53,43500,20240806,8.39,52700,-10.53,20250102,46400,1.62,20250310,52700,-10.53,20250102,43500,8.39,20240806,0.01,Y,002170,5000,150 억,,92889,N,N,0,N,00,N 20250402,140125,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,47200,-200,5,-0.42,64079800,1355,30.02,47950,47950,47050,61600,33200,47400,47291.37,3.10,0,-154,47966,47682,47316,47032,46666,47825,47175,150,14200,5000,35070,50,1,3000000,1416,12.86,0.31,12,0.05,3669.00,150448.00,52700,20250102,-10.44,43500,20240806,8.51,52700,-10.44,20250102,46400,1.72,20250310,52700,-10.44,20250102,43500,8.51,20240806,0.01,Y,002170,5000,150 억,,92889,N,N,0,N,00,N diff --git a/002200/price/prices-20250401.csv b/002200/price/prices-20250401.csv index cbb0817baf78..334cea31311a 100644 --- a/002200/price/prices-20250401.csv +++ b/002200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,25,2,0.93,48976255,18433,57.51,2610,2700,2610,3475,1875,2675,2656.99,3.03,0,4646,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1080,31.76,0.36,12,0.05,85.00,7531.00,3060,20240322,-11.76,1933,20240805,39.68,2890,-6.57,20250204,2495,8.22,20250212,2920,-7.53,20240403,1933,39.68,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,150126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2700,25,2,0.93,43464645,16386,51.12,2610,2700,2610,3475,1875,2675,2652.55,3.03,0,4270,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1080,31.76,0.36,12,0.04,85.00,7531.00,3060,20240322,-11.76,1933,20240805,39.68,2890,-6.57,20250204,2495,8.22,20250212,2920,-7.53,20240403,1933,39.68,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,140126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,-15,5,-0.56,28701175,10843,33.83,2610,2675,2610,3475,1875,2675,2646.98,3.03,0,4164,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1064,31.29,0.35,12,0.03,85.00,7531.00,3060,20240322,-13.07,1933,20240805,37.61,2890,-7.96,20250204,2495,6.61,20250212,2920,-8.90,20240403,1933,37.61,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,130127,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2660,-15,5,-0.56,22179345,8385,26.16,2610,2675,2610,3475,1875,2675,2645.12,3.03,0,3727,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1064,31.29,0.35,12,0.02,85.00,7531.00,3060,20240322,-13.07,1933,20240805,37.61,2890,-7.96,20250204,2495,6.61,20250212,2920,-8.90,20240403,1933,37.61,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,120126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2670,-5,5,-0.19,20783590,7859,24.52,2610,2675,2610,3475,1875,2675,2644.56,3.03,0,3432,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1068,31.41,0.35,12,0.02,85.00,7531.00,3060,20240322,-12.75,1933,20240805,38.13,2890,-7.61,20250204,2495,7.01,20250212,2920,-8.56,20240403,1933,38.13,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,110125,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-10,5,-0.37,10316375,3909,12.20,2610,2675,2610,3475,1875,2675,2639.13,3.03,0,1521,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1066,31.35,0.35,12,0.01,85.00,7531.00,3060,20240322,-12.91,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,2920,-8.73,20240403,1933,37.87,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,100126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-10,5,-0.37,9688200,3672,11.46,2610,2675,2610,3475,1875,2675,2638.40,3.03,0,1532,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1066,31.35,0.35,12,0.01,85.00,7531.00,3060,20240322,-12.91,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,2920,-8.73,20240403,1933,37.87,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N +20250403,090126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2645,-30,5,-1.12,4210560,1599,4.99,2610,2675,2610,3475,1875,2675,2633.25,3.03,0,1044,2725,2700,2660,2635,2595,2680,2615,200,800,500,1970,5,1,40000000,1058,31.12,0.35,12,0.00,85.00,7531.00,3060,20240322,-13.56,1933,20240805,36.83,2890,-8.48,20250204,2495,6.01,20250212,2920,-9.42,20240403,1933,36.83,20240805,3.18,Y,002200,500,200 억,,1210670,N,N,398,N,00,N 20250402,160125,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2675,0,3,0.00,84933555,32053,255.04,2685,2685,2620,3475,1875,2675,2649.78,3.05,0,-10055,2708,2691,2673,2656,2638,2682,2647,200,800,500,1970,5,1,40000000,1070,31.47,0.36,12,0.08,85.00,7531.00,3090,20240321,-13.43,1933,20240805,38.39,2890,-7.44,20250204,2495,7.21,20250212,2940,-9.01,20240402,1933,38.39,20240805,3.11,Y,002200,500,200 억,,1220270,N,N,398,N,00,N 20250402,150124,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2655,-20,5,-0.75,66544585,25161,200.20,2685,2685,2620,3475,1875,2675,2644.75,3.05,0,-7961,2708,2691,2673,2656,2638,2682,2647,200,800,500,1970,5,1,40000000,1062,31.24,0.35,12,0.06,85.00,7531.00,3090,20240321,-14.08,1933,20240805,37.35,2890,-8.13,20250204,2495,6.41,20250212,2940,-9.69,20240402,1933,37.35,20240805,3.11,Y,002200,500,200 억,,1220270,N,N,0,N,00,N 20250402,140125,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2665,-10,5,-0.37,64991315,24577,195.55,2685,2685,2620,3475,1875,2675,2644.40,3.05,0,-7525,2708,2691,2673,2656,2638,2682,2647,200,800,500,1970,5,1,40000000,1066,31.35,0.35,12,0.06,85.00,7531.00,3090,20240321,-13.75,1933,20240805,37.87,2890,-7.79,20250204,2495,6.81,20250212,2940,-9.35,20240402,1933,37.87,20240805,3.11,Y,002200,500,200 억,,1220270,N,N,0,N,00,N diff --git a/002210/price/prices-20250401.csv b/002210/price/prices-20250401.csv index b89d03e82b45..2c6e1233259f 100644 --- a/002210/price/prices-20250401.csv +++ b/002210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3850,10,2,0.26,97939510,25629,118.78,3805,3870,3780,4990,2690,3840,3821.43,3.86,0,2002,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,1005,-13.85,1.54,12,0.10,-278.00,2494.00,5780,20240327,-33.39,3615,20250331,6.50,4725,-18.52,20250107,3615,6.50,20250331,5700,-32.46,20240731,3615,6.50,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,150126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3815,-25,5,-0.65,91378505,23922,110.87,3805,3870,3780,4990,2690,3840,3819.85,3.86,0,2286,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,996,-13.72,1.53,12,0.09,-278.00,2494.00,5780,20240327,-34.00,3615,20250331,5.53,4725,-19.26,20250107,3615,5.53,20250331,5700,-33.07,20240731,3615,5.53,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,140127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3840,0,3,0.00,83545395,21876,101.39,3805,3870,3780,4990,2690,3840,3819.04,3.86,0,3453,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,1002,-13.81,1.54,12,0.08,-278.00,2494.00,5780,20240327,-33.56,3615,20250331,6.22,4725,-18.73,20250107,3615,6.22,20250331,5700,-32.63,20240731,3615,6.22,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,130127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3855,15,2,0.39,63047090,16557,76.74,3805,3855,3780,4990,2690,3840,3807.88,3.86,0,2098,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,1006,-13.87,1.55,12,0.06,-278.00,2494.00,5780,20240327,-33.30,3615,20250331,6.64,4725,-18.41,20250107,3615,6.64,20250331,5700,-32.37,20240731,3615,6.64,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,120126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-15,5,-0.39,56552275,14868,68.91,3805,3840,3780,4990,2690,3840,3803.62,3.86,0,2221,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,998,-13.76,1.53,12,0.06,-278.00,2494.00,5780,20240327,-33.82,3615,20250331,5.81,4725,-19.05,20250107,3615,5.81,20250331,5700,-32.89,20240731,3615,5.81,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,110126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-15,5,-0.39,55760680,14661,67.95,3805,3840,3780,4990,2690,3840,3803.33,3.86,0,2191,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,998,-13.76,1.53,12,0.06,-278.00,2494.00,5780,20240327,-33.82,3615,20250331,5.81,4725,-19.05,20250107,3615,5.81,20250331,5700,-32.89,20240731,3615,5.81,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,100126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3830,-10,5,-0.26,44120830,11622,53.87,3805,3840,3780,4990,2690,3840,3796.32,3.86,0,1120,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,1000,-13.78,1.54,12,0.04,-278.00,2494.00,5780,20240327,-33.74,3615,20250331,5.95,4725,-18.94,20250107,3615,5.95,20250331,5700,-32.81,20240731,3615,5.95,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N +20250403,090126,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3800,-40,5,-1.04,6132075,1611,7.47,3805,3820,3800,4990,2690,3840,3806.38,3.86,0,313,3923,3881,3828,3786,3733,3902,3807,261,1150,1000,2760,5,1,26100970,992,-13.67,1.52,12,0.01,-278.00,2494.00,5780,20240327,-34.26,3615,20250331,5.12,4725,-19.58,20250107,3615,5.12,20250331,5700,-33.33,20240731,3615,5.12,20250331,0.28,Y,002210,1000,261 억,,1006283,N,N,0,N,00,N 20250402,160125,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3840,5,2,0.13,81696585,21376,100.52,3835,3870,3775,4985,2685,3835,3821.88,3.86,0,-3390,3895,3865,3820,3790,3745,3842,3767,261,1150,1000,2760,5,1,26100970,1002,-13.81,1.54,12,0.08,-278.00,2494.00,5780,20240327,-33.56,3615,20250331,6.22,4725,-18.73,20250107,3615,6.22,20250331,5700,-32.63,20240731,3615,6.22,20250331,0.28,Y,002210,1000,261 억,,1007801,N,N,0,N,00,N 20250402,150124,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3815,-20,5,-0.52,68543180,17950,84.41,3835,3870,3775,4985,2685,3835,3818.56,3.86,0,-2664,3895,3865,3820,3790,3745,3842,3767,261,1150,1000,2760,5,1,26100970,996,-13.72,1.53,12,0.07,-278.00,2494.00,5780,20240327,-34.00,3615,20250331,5.53,4725,-19.26,20250107,3615,5.53,20250331,5700,-33.07,20240731,3615,5.53,20250331,0.28,Y,002210,1000,261 억,,1007801,N,N,0,N,00,N 20250402,140125,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3825,-10,5,-0.26,48622425,12752,59.96,3835,3870,3775,4985,2685,3835,3812.93,3.86,0,-2412,3895,3865,3820,3790,3745,3842,3767,261,1150,1000,2760,5,1,26100970,998,-13.76,1.53,12,0.05,-278.00,2494.00,5780,20240327,-33.82,3615,20250331,5.81,4725,-19.05,20250107,3615,5.81,20250331,5700,-32.89,20240731,3615,5.81,20250331,0.28,Y,002210,1000,261 억,,1007801,N,N,0,N,00,N diff --git a/002220/price/prices-20250401.csv b/002220/price/prices-20250401.csv index c62b42bdf5db..eea45141e89c 100644 --- a/002220/price/prices-20250401.csv +++ b/002220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1840,-5,5,-0.27,43891246,23798,251.46,1843,1865,1825,2395,1292,1845,1844.32,0.53,0,335,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,491,-9.34,0.29,12,0.09,-197.00,6294.00,2765,20240418,-33.45,1609,20250203,14.36,2025,-9.14,20250221,1609,14.36,20250203,2765,-33.45,20240418,1609,14.36,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,150126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1855,10,2,0.54,37685333,20426,215.83,1843,1865,1825,2395,1292,1845,1844.97,0.53,0,836,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,495,-9.42,0.29,12,0.08,-197.00,6294.00,2765,20240418,-32.91,1609,20250203,15.29,2025,-8.40,20250221,1609,15.29,20250203,2765,-32.91,20240418,1609,15.29,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,140127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1856,11,2,0.60,37301116,20218,213.63,1843,1865,1825,2395,1292,1845,1844.95,0.53,0,744,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,496,-9.42,0.29,12,0.08,-197.00,6294.00,2765,20240418,-32.88,1609,20250203,15.35,2025,-8.35,20250221,1609,15.35,20250203,2765,-32.88,20240418,1609,15.35,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,130127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1841,-4,5,-0.22,37046791,20080,212.17,1843,1865,1825,2395,1292,1845,1844.96,0.53,0,640,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,492,-9.35,0.29,12,0.08,-197.00,6294.00,2765,20240418,-33.42,1609,20250203,14.42,2025,-9.09,20250221,1609,14.42,20250203,2765,-33.42,20240418,1609,14.42,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,120127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1858,13,2,0.70,36591048,19833,209.56,1843,1865,1825,2395,1292,1845,1844.96,0.53,0,592,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,496,-9.43,0.30,12,0.07,-197.00,6294.00,2765,20240418,-32.80,1609,20250203,15.48,2025,-8.25,20250221,1609,15.48,20250203,2765,-32.80,20240418,1609,15.48,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,110126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1837,-8,5,-0.43,28808984,15614,164.98,1843,1865,1825,2395,1292,1845,1845.07,0.53,0,607,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,490,-9.32,0.29,12,0.06,-197.00,6294.00,2765,20240418,-33.56,1609,20250203,14.17,2025,-9.28,20250221,1609,14.17,20250203,2765,-33.56,20240418,1609,14.17,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,100126,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1855,10,2,0.54,15052128,8158,86.20,1843,1865,1825,2395,1292,1845,1845.08,0.53,0,-98,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,495,-9.42,0.29,12,0.03,-197.00,6294.00,2765,20240418,-32.91,1609,20250203,15.29,2025,-8.40,20250221,1609,15.29,20250203,2765,-32.91,20240418,1609,15.29,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N +20250403,090127,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1825,-20,5,-1.08,65844,36,0.38,1843,1843,1825,2395,1292,1845,1829.00,0.53,0,-8,1893,1869,1829,1805,1765,1881,1817,133,550,500,1290,1,1,26697460,487,-9.26,0.29,12,0.00,-197.00,6294.00,2765,20240418,-34.00,1609,20250203,13.42,2025,-9.88,20250221,1609,13.42,20250203,2765,-34.00,20240418,1609,13.42,20250203,0.12,Y,002220,500,133 억,,142171,N,N,2,N,00,N 20250402,160125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1845,3,2,0.16,17227192,9454,476.75,1842,1853,1789,2390,1290,1842,1822.21,0.53,0,114,1863,1852,1834,1823,1805,1843,1814,133,548,500,1280,1,1,26697460,493,-9.37,0.29,12,0.04,-197.00,6294.00,2765,20240418,-33.27,1609,20250203,14.67,2025,-8.89,20250221,1609,14.67,20250203,2765,-33.27,20240418,1609,14.67,20250203,0.12,Y,002220,500,133 억,,142057,N,N,2,N,00,N 20250402,150125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1831,-11,5,-0.60,13152261,7243,365.25,1842,1853,1789,2390,1290,1842,1815.86,0.53,0,122,1863,1852,1834,1823,1805,1843,1814,133,548,500,1280,1,1,26697460,489,-9.29,0.29,12,0.03,-197.00,6294.00,2765,20240418,-33.78,1609,20250203,13.80,2025,-9.58,20250221,1609,13.80,20250203,2765,-33.78,20240418,1609,13.80,20250203,0.12,Y,002220,500,133 억,,142057,N,N,0,N,00,N 20250402,140125,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1812,-30,5,-1.63,8496298,4685,236.26,1842,1853,1789,2390,1290,1842,1813.51,0.53,0,-130,1863,1852,1834,1823,1805,1843,1814,133,548,500,1280,1,1,26697460,484,-9.20,0.29,12,0.02,-197.00,6294.00,2765,20240418,-34.47,1609,20250203,12.62,2025,-10.52,20250221,1609,12.62,20250203,2765,-34.47,20240418,1609,12.62,20250203,0.12,Y,002220,500,133 억,,142057,N,N,0,N,00,N diff --git a/002230/price/prices-20250401.csv b/002230/price/prices-20250401.csv index c3b4faa3b931..fbf65ae9072a 100644 --- a/002230/price/prices-20250401.csv +++ b/002230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3850,-30,5,-0.77,6879560,1784,58.47,3845,3900,3845,5040,2720,3880,3856.26,5.55,0,31,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,746,13.23,0.53,12,0.01,291.00,7245.00,4390,20240514,-12.30,3420,20240326,12.57,4150,-7.23,20250213,3760,2.39,20250131,4390,-12.30,20240514,3450,11.59,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,150127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,0,3,0.00,2013555,520,17.04,3845,3900,3845,5040,2720,3880,3872.22,5.55,0,-25,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,752,13.33,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3450,12.46,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,140127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,-10,5,-0.26,1769390,457,14.98,3845,3900,3845,5040,2720,3880,3871.75,5.55,0,-25,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,750,13.30,0.53,12,0.00,291.00,7245.00,4390,20240514,-11.85,3420,20240326,13.16,4150,-6.75,20250213,3760,2.93,20250131,4390,-11.85,20240514,3450,12.17,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,130127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,0,3,0.00,1328095,343,11.24,3845,3900,3845,5040,2720,3880,3872.00,5.55,0,-29,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,752,13.33,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3450,12.46,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,120127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3885,5,2,0.13,1250400,323,10.59,3845,3900,3845,5040,2720,3880,3871.21,5.55,0,-29,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,753,13.35,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.50,3420,20240326,13.60,4150,-6.39,20250213,3760,3.32,20250131,4390,-11.50,20240514,3450,12.61,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,110126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3895,15,2,0.39,819460,212,6.95,3845,3900,3845,5040,2720,3880,3865.38,5.55,0,-29,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,754,13.38,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.28,3420,20240326,13.89,4150,-6.14,20250213,3760,3.59,20250131,4390,-11.28,20240514,3450,12.90,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,100127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3900,20,2,0.52,667990,173,5.67,3845,3900,3845,5040,2720,3880,3861.21,5.55,0,-29,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,755,13.40,0.54,12,0.00,291.00,7245.00,4390,20240514,-11.16,3420,20240326,14.04,4150,-6.02,20250213,3760,3.72,20250131,4390,-11.16,20240514,3450,13.04,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N +20250403,090127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3845,-35,5,-0.90,388345,101,3.31,3845,3845,3845,5040,2720,3880,3845.00,5.55,0,0,3936,3907,3881,3852,3826,3922,3867,98,1160,500,2870,5,1,19370673,745,13.21,0.53,12,0.00,291.00,7245.00,4390,20240514,-12.41,3420,20240326,12.43,4150,-7.35,20250213,3760,2.26,20250131,4390,-12.41,20240514,3450,11.45,20240805,0.00,Y,002230,500,98 억,,1074544,N,N,0,N,00,N 20250402,160126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,30,2,0.78,11816212,3051,194.46,3860,3910,3855,5000,2695,3850,3872.90,5.55,0,-17,3930,3890,3870,3830,3810,3880,3820,98,1150,500,2840,5,1,19370673,752,13.33,0.54,12,0.02,291.00,7245.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3430,13.12,20240402,0.00,Y,002230,500,98 억,,1074561,N,N,0,N,00,N 20250402,150125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,30,2,0.78,11723092,3027,192.93,3860,3910,3855,5000,2695,3850,3872.84,5.55,0,-17,3930,3890,3870,3830,3810,3880,3820,98,1150,500,2840,5,1,19370673,752,13.33,0.54,12,0.02,291.00,7245.00,4390,20240514,-11.62,3420,20240326,13.45,4150,-6.51,20250213,3760,3.19,20250131,4390,-11.62,20240514,3430,13.12,20240402,0.00,Y,002230,500,98 억,,1074561,N,N,0,N,00,N 20250402,140126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,20,2,0.52,6942600,1791,114.15,3860,3910,3855,5000,2695,3850,3876.38,5.55,0,-16,3930,3890,3870,3830,3810,3880,3820,98,1150,500,2840,5,1,19370673,750,13.30,0.53,12,0.01,291.00,7245.00,4390,20240514,-11.85,3420,20240326,13.16,4150,-6.75,20250213,3760,2.93,20250131,4390,-11.85,20240514,3430,12.83,20240402,0.00,Y,002230,500,98 억,,1074561,N,N,0,N,00,N diff --git a/002240/price/prices-20250401.csv b/002240/price/prices-20250401.csv index bc5b3187bd19..bb722c21eff7 100644 --- a/002240/price/prices-20250401.csv +++ b/002240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16630,-120,5,-0.72,155799245,9343,89.63,17000,17000,16630,21750,11730,16750,16675.51,5.81,0,-2846,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4490,13.34,0.25,12,0.03,1247.00,66003.00,25932,20240430,-35.87,16068,20241209,3.50,19470,-14.59,20250310,16630,0.00,20250403,28000,-40.61,20240430,16630,0.00,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,643,N,00,N +20250403,150127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16680,-70,5,-0.42,127407205,7638,73.27,17000,17000,16630,21750,11730,16750,16680.70,5.81,0,-2640,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4504,13.38,0.25,12,0.03,1247.00,66003.00,25932,20240430,-35.68,16068,20241209,3.81,19470,-14.33,20250310,16630,0.30,20250403,28000,-40.43,20240430,16630,0.30,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,140127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16660,-90,5,-0.54,105502465,6323,60.66,17000,17000,16630,21750,11730,16750,16685.51,5.81,0,-2250,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4498,13.36,0.25,12,0.02,1247.00,66003.00,25932,20240430,-35.76,16068,20241209,3.68,19470,-14.43,20250310,16630,0.18,20250403,28000,-40.50,20240430,16630,0.18,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,130128,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16630,-120,5,-0.72,88564885,5306,50.90,17000,17000,16630,21750,11730,16750,16691.46,5.81,0,-1591,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4490,13.34,0.25,12,0.02,1247.00,66003.00,25932,20240430,-35.87,16068,20241209,3.50,19470,-14.59,20250310,16630,0.00,20250403,28000,-40.61,20240430,16630,0.00,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,120127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16650,-100,5,-0.60,82558575,4945,47.44,17000,17000,16630,21750,11730,16750,16695.36,5.81,0,-1462,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4496,13.35,0.25,12,0.02,1247.00,66003.00,25932,20240430,-35.79,16068,20241209,3.62,19470,-14.48,20250310,16630,0.12,20250403,28000,-40.54,20240430,16630,0.12,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,110127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16640,-110,5,-0.66,73752990,4416,42.36,17000,17000,16640,21750,11730,16750,16701.31,5.81,0,-1327,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4493,13.34,0.25,12,0.02,1247.00,66003.00,25932,20240430,-35.83,16068,20241209,3.56,19470,-14.54,20250310,16640,0.00,20250403,28000,-40.57,20240430,16640,0.00,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,100127,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,16710,-40,5,-0.24,32770120,1958,18.78,17000,17000,16690,21750,11730,16750,16736.53,5.81,0,-716,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4512,13.40,0.25,12,0.01,1247.00,66003.00,25932,20240430,-35.56,16068,20241209,4.00,19470,-14.18,20250310,16690,0.12,20250403,28000,-40.32,20240430,16690,0.12,20250403,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N +20250403,090127,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16990,240,2,1.43,2950890,175,1.68,17000,17000,16750,21750,11730,16750,16862.23,5.81,0,-12,17283,17016,16883,16616,16483,16950,16550,270,5000,1000,12730,10,1,27000000,4587,13.62,0.26,12,0.00,1247.00,66003.00,25932,20240430,-34.48,16068,20241209,5.74,19470,-12.74,20250310,16710,1.68,20250401,28000,-39.32,20240430,16710,1.68,20250401,0.23,Y,002240,1000,270 억,,1569277,N,N,324,N,00,N 20250402,160126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16750,-250,5,-1.47,174476840,10389,62.12,17000,17150,16750,22100,11900,17000,16794.38,5.84,0,-6840,17326,17162,16936,16772,16546,17245,16855,270,5100,1000,12920,10,1,27000000,4523,13.43,0.25,12,0.04,1247.00,66003.00,25932,20240430,-35.41,16068,20241209,4.24,19470,-13.97,20250310,16710,0.24,20250401,28000,-40.18,20240430,16710,0.24,20250401,0.24,Y,002240,1000,270 억,,1576112,N,N,324,N,00,N 20250402,150125,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16790,-210,5,-1.24,149836480,8918,53.33,17000,17150,16750,22100,11900,17000,16801.58,5.84,0,-6387,17326,17162,16936,16772,16546,17245,16855,270,5100,1000,12920,10,1,27000000,4533,13.46,0.25,12,0.03,1247.00,66003.00,25932,20240430,-35.25,16068,20241209,4.49,19470,-13.76,20250310,16710,0.48,20250401,28000,-40.04,20240430,16710,0.48,20250401,0.24,Y,002240,1000,270 억,,1576112,N,N,8,N,00,N 20250402,140126,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16760,-240,5,-1.41,137837390,8202,49.05,17000,17150,16750,22100,11900,17000,16805.34,5.84,0,-6049,17326,17162,16936,16772,16546,17245,16855,270,5100,1000,12920,10,1,27000000,4525,13.44,0.25,12,0.03,1247.00,66003.00,25932,20240430,-35.37,16068,20241209,4.31,19470,-13.92,20250310,16710,0.30,20250401,28000,-40.14,20240430,16710,0.30,20250401,0.24,Y,002240,1000,270 억,,1576112,N,N,8,N,00,N diff --git a/002290/price/prices-20250401.csv b/002290/price/prices-20250401.csv index 6f63d8a69ddf..a5578cc9707b 100644 --- a/002290/price/prices-20250401.csv +++ b/002290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-10,5,-0.26,325261330,84052,148.96,3815,3920,3810,5000,2695,3850,3869.76,3.07,0,13461,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,476,8.15,0.69,12,0.68,471.00,5558.00,4880,20241219,-21.31,2750,20240909,39.64,4085,-6.00,20250103,3500,9.71,20250304,4880,-21.31,20241219,2750,39.64,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,150127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,0,3,0.00,303567535,78424,138.98,3815,3920,3810,5000,2695,3850,3870.85,3.07,0,14465,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,477,8.17,0.69,12,0.63,471.00,5558.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3500,10.00,20250304,4880,-21.11,20241219,2750,40.00,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3870,20,2,0.52,260377205,67211,119.11,3815,3920,3810,5000,2695,3850,3874.03,3.07,0,13820,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,480,8.22,0.70,12,0.54,471.00,5558.00,4880,20241219,-20.70,2750,20240909,40.73,4085,-5.26,20250103,3500,10.57,20250304,4880,-20.70,20241219,2750,40.73,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,15,2,0.39,240762290,62153,110.15,3815,3920,3810,5000,2695,3850,3873.70,3.07,0,14181,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,479,8.21,0.70,12,0.50,471.00,5558.00,4880,20241219,-20.80,2750,20240909,40.55,4085,-5.39,20250103,3500,10.43,20250304,4880,-20.80,20241219,2750,40.55,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3880,30,2,0.78,218219115,56322,99.81,3815,3920,3810,5000,2695,3850,3874.49,3.07,0,13268,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,481,8.24,0.70,12,0.45,471.00,5558.00,4880,20241219,-20.49,2750,20240909,41.09,4085,-5.02,20250103,3500,10.86,20250304,4880,-20.49,20241219,2750,41.09,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,110127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3865,15,2,0.39,201012410,51884,91.95,3815,3920,3810,5000,2695,3850,3874.27,3.07,0,12993,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,479,8.21,0.70,12,0.42,471.00,5558.00,4880,20241219,-20.80,2750,20240909,40.55,4085,-5.39,20250103,3500,10.43,20250304,4880,-20.80,20241219,2750,40.55,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,65,2,1.69,93291715,24062,42.64,3815,3920,3810,5000,2695,3850,3877.14,3.07,0,5868,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,485,8.31,0.70,12,0.19,471.00,5558.00,4880,20241219,-19.77,2750,20240909,42.36,4085,-4.16,20250103,3500,11.86,20250304,4880,-19.77,20241219,2750,42.36,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N +20250403,090127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,-35,5,-0.91,2018135,529,0.94,3815,3815,3815,5000,2695,3850,3815.00,3.07,0,-1,3946,3897,3856,3807,3766,3877,3787,62,1150,500,2610,5,1,12400000,473,8.10,0.69,12,0.00,471.00,5558.00,4880,20241219,-21.82,2750,20240909,38.73,4085,-6.61,20250103,3500,9.00,20250304,4880,-21.82,20241219,2750,38.73,20240909,1.70,Y,002290,500,62 억,,380869,N,N,0,N,00,N 20250402,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-45,5,-1.16,217217610,56397,27.49,3880,3905,3815,5060,2730,3895,3851.58,3.09,0,-1123,4171,4032,3851,3712,3531,3942,3622,62,1165,500,2640,5,1,12400000,477,8.17,0.69,12,0.45,471.00,5558.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3500,10.00,20250304,4880,-21.11,20241219,2750,40.00,20240909,1.73,Y,002290,500,62 억,,383003,N,N,88,N,00,N 20250402,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3850,-45,5,-1.16,204853405,53182,25.93,3880,3905,3815,5060,2730,3895,3851.93,3.09,0,-561,4171,4032,3851,3712,3531,3942,3622,62,1165,500,2640,5,1,12400000,477,8.17,0.69,12,0.43,471.00,5558.00,4880,20241219,-21.11,2750,20240909,40.00,4085,-5.75,20250103,3500,10.00,20250304,4880,-21.11,20241219,2750,40.00,20240909,1.73,Y,002290,500,62 억,,383003,N,N,88,N,00,N 20250402,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-55,5,-1.41,184450325,47885,23.34,3880,3905,3815,5060,2730,3895,3851.94,3.09,0,-1419,4171,4032,3851,3712,3531,3942,3622,62,1165,500,2640,5,1,12400000,476,8.15,0.69,12,0.39,471.00,5558.00,4880,20241219,-21.31,2750,20240909,39.64,4085,-6.00,20250103,3500,9.71,20250304,4880,-21.31,20241219,2750,39.64,20240909,1.73,Y,002290,500,62 억,,383003,N,N,88,N,00,N diff --git a/002310/price/prices-20250401.csv b/002310/price/prices-20250401.csv index 693fd8e9fbd0..6b85274bd9a5 100644 --- a/002310/price/prices-20250401.csv +++ b/002310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160127,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6600,-120,5,-1.79,1246781505,188954,151.35,6690,6690,6530,8730,4710,6720,6598.33,6.08,0,-18211,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2824,12.20,0.33,12,0.44,541.00,20103.00,9270,20240322,-28.80,6530,20250403,1.07,7760,-14.95,20250210,6530,1.07,20250403,45650,-85.54,20240403,6530,1.07,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,16379,N,00,N +20250403,150127,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6600,-120,5,-1.79,483585335,73311,58.72,6690,6690,6530,8730,4710,6720,6596.35,6.08,0,-18491,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2824,12.20,0.33,12,0.17,541.00,20103.00,9270,20240322,-28.80,6530,20250403,1.07,7760,-14.95,20250210,6530,1.07,20250403,45650,-85.54,20240403,6530,1.07,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,140128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6640,-80,5,-1.19,298252655,45242,36.24,6690,6690,6530,8730,4710,6720,6592.38,6.08,0,-14921,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2841,12.27,0.33,12,0.11,541.00,20103.00,9270,20240322,-28.37,6530,20250403,1.68,7760,-14.43,20250210,6530,1.68,20250403,45650,-85.45,20240403,6530,1.68,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,130128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6660,-60,5,-0.89,267761955,40660,32.57,6690,6690,6530,8730,4710,6720,6585.39,6.08,0,-13976,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2849,12.31,0.33,12,0.10,541.00,20103.00,9270,20240322,-28.16,6530,20250403,1.99,7760,-14.18,20250210,6530,1.99,20250403,45650,-85.41,20240403,6530,1.99,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,120128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6640,-80,5,-1.19,241731875,36746,29.43,6690,6690,6530,8730,4710,6720,6578.45,6.08,0,-12846,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2841,12.27,0.33,12,0.09,541.00,20103.00,9270,20240322,-28.37,6530,20250403,1.68,7760,-14.43,20250210,6530,1.68,20250403,45650,-85.45,20240403,6530,1.68,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,110127,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6610,-110,5,-1.64,205971435,31355,25.11,6690,6690,6530,8730,4710,6720,6569.01,6.08,0,-13081,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2828,12.22,0.33,12,0.07,541.00,20103.00,9270,20240322,-28.69,6530,20250403,1.23,7760,-14.82,20250210,6530,1.23,20250403,45650,-85.52,20240403,6530,1.23,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,100128,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,6590,-130,5,-1.93,149329995,22767,18.24,6690,6690,6530,8730,4710,6720,6559.05,6.08,0,-11465,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2819,12.18,0.33,12,0.05,541.00,20103.00,9270,20240322,-28.91,6530,20250403,0.92,7760,-15.08,20250210,6530,0.92,20250403,45650,-85.56,20240403,6530,0.92,20250403,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N +20250403,090128,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6630,-90,5,-1.34,2240080,337,0.27,6690,6690,6630,8730,4710,6720,6647.12,6.08,0,-7,6793,6756,6683,6646,6573,6775,6665,448,2010,1000,5100,10,1,42782510,2836,12.26,0.33,12,0.00,541.00,20103.00,9270,20240322,-28.48,6570,20250401,0.91,7760,-14.56,20250210,6570,0.91,20250401,45650,-85.48,20240403,6570,0.91,20250401,0.86,Y,002310,1000,447 억,,2602293,N,N,10886,N,00,N 20250402,160126,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6720,70,2,1.05,833108440,124847,58.81,6650,6720,6610,8640,4660,6650,6673.03,6.12,0,-14476,6756,6702,6636,6582,6516,6710,6590,448,1990,1000,5050,10,1,42782510,2875,12.42,0.33,12,0.29,541.00,20103.00,9270,20240322,-27.51,6570,20250401,2.28,7760,-13.40,20250210,6570,2.28,20250401,45650,-85.28,20240403,6570,2.28,20250401,0.89,Y,002310,1000,447 억,,2616671,N,N,10886,N,00,N 20250402,150126,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6670,20,2,0.30,213757740,32144,15.14,6650,6700,6610,8640,4660,6650,6650.00,6.12,0,-14148,6756,6702,6636,6582,6516,6710,6590,448,1990,1000,5050,10,1,42782510,2854,12.33,0.33,12,0.08,541.00,20103.00,9270,20240322,-28.05,6570,20250401,1.52,7760,-14.05,20250210,6570,1.52,20250401,45650,-85.39,20240403,6570,1.52,20250401,0.89,Y,002310,1000,447 억,,2616671,N,N,6652,N,00,N 20250402,140126,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6670,20,2,0.30,180398270,27143,12.79,6650,6700,6610,8640,4660,6650,6646.22,6.12,0,-13667,6756,6702,6636,6582,6516,6710,6590,448,1990,1000,5050,10,1,42782510,2854,12.33,0.33,12,0.06,541.00,20103.00,9270,20240322,-28.05,6570,20250401,1.52,7760,-14.05,20250210,6570,1.52,20250401,45650,-85.39,20240403,6570,1.52,20250401,0.89,Y,002310,1000,447 억,,2616671,N,N,6652,N,00,N diff --git a/002320/price/prices-20250401.csv b/002320/price/prices-20250401.csv index ff4d1c094215..dbe7f42534c1 100644 --- a/002320/price/prices-20250401.csv +++ b/002320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18950,-350,5,-1.81,334985505,17671,600.44,19290,19510,18890,25050,13510,19300,18956.79,6.39,0,-7337,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2833,-66.26,0.20,12,0.12,-286.00,94495.00,24400,20240325,-22.34,17000,20240805,11.47,19830,-4.44,20250306,18400,2.99,20250310,23150,-18.14,20240404,17000,11.47,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,2571,N,00,N +20250403,150128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18950,-350,5,-1.81,329774105,17396,591.10,19290,19510,18890,25050,13510,19300,18956.89,6.39,0,-7121,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2833,-66.26,0.20,12,0.12,-286.00,94495.00,24400,20240325,-22.34,17000,20240805,11.47,19830,-4.44,20250306,18400,2.99,20250310,23150,-18.14,20240404,17000,11.47,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,140128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18950,-350,5,-1.81,279083825,14721,500.20,19290,19510,18890,25050,13510,19300,18958.21,6.39,0,-4800,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2833,-66.26,0.20,12,0.10,-286.00,94495.00,24400,20240325,-22.34,17000,20240805,11.47,19830,-4.44,20250306,18400,2.99,20250310,23150,-18.14,20240404,17000,11.47,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,130128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18920,-380,5,-1.97,195871205,10326,350.87,19290,19510,18890,25050,13510,19300,18968.74,6.39,0,-4420,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2828,-66.15,0.20,12,0.07,-286.00,94495.00,24400,20240325,-22.46,17000,20240805,11.29,19830,-4.59,20250306,18400,2.83,20250310,23150,-18.27,20240404,17000,11.29,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,120128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18900,-400,5,-2.07,173721495,9155,311.08,19290,19510,18890,25050,13510,19300,18975.59,6.39,0,-3715,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2825,-66.08,0.20,12,0.06,-286.00,94495.00,24400,20240325,-22.54,17000,20240805,11.18,19830,-4.69,20250306,18400,2.72,20250310,23150,-18.36,20240404,17000,11.18,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,110127,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18890,-410,5,-2.12,144486295,7608,258.51,19290,19510,18890,25050,13510,19300,18991.36,6.39,0,-3476,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2824,-66.05,0.20,12,0.05,-286.00,94495.00,24400,20240325,-22.58,17000,20240805,11.12,19830,-4.74,20250306,18400,2.66,20250310,23150,-18.40,20240404,17000,11.12,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,100128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,18980,-320,5,-1.66,95271195,5009,170.20,19290,19510,18950,25050,13510,19300,19020.00,6.39,0,-2050,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2837,-66.36,0.20,12,0.03,-286.00,94495.00,24400,20240325,-22.21,17000,20240805,11.65,19830,-4.29,20250306,18400,3.15,20250310,23150,-18.01,20240404,17000,11.65,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N +20250403,090128,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19290,-10,5,-0.05,19290,1,0.03,19290,19290,19290,25050,13510,19300,19290.00,6.39,0,0,19533,19416,19353,19236,19173,19390,19210,747,5750,5000,14280,10,1,14947628,2883,-67.45,0.20,12,0.00,-286.00,94495.00,24400,20240325,-20.94,17000,20240805,13.47,19830,-2.72,20250306,18400,4.84,20250310,23150,-16.67,20240404,17000,13.47,20240805,0.67,Y,002320,5000,747 억,,954962,N,N,389,N,00,N 20250402,160126,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19300,0,3,0.00,56814600,2943,23.08,19300,19470,19290,25050,13510,19300,19304.99,6.40,0,-1218,19486,19392,19306,19212,19126,19440,19260,747,5750,5000,14280,10,1,14947628,2885,-67.48,0.20,12,0.02,-286.00,94495.00,24400,20240325,-20.90,17000,20240805,13.53,19830,-2.67,20250306,18400,4.89,20250310,23150,-16.63,20240404,17000,13.53,20240805,0.66,Y,002320,5000,747 억,,956179,N,N,389,N,00,N 20250402,150126,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19330,30,2,0.16,51507100,2668,20.92,19300,19470,19290,25050,13510,19300,19305.51,6.40,0,-1145,19486,19392,19306,19212,19126,19440,19260,747,5750,5000,14280,10,1,14947628,2889,-67.59,0.20,12,0.02,-286.00,94495.00,24400,20240325,-20.78,17000,20240805,13.71,19830,-2.52,20250306,18400,5.05,20250310,23150,-16.50,20240404,17000,13.71,20240805,0.66,Y,002320,5000,747 억,,956179,N,N,482,N,00,N 20250402,140127,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,19310,10,2,0.05,41044980,2126,16.67,19300,19470,19290,25050,13510,19300,19306.20,6.40,0,-1060,19486,19392,19306,19212,19126,19440,19260,747,5750,5000,14280,10,1,14947628,2886,-67.52,0.20,12,0.01,-286.00,94495.00,24400,20240325,-20.86,17000,20240805,13.59,19830,-2.62,20250306,18400,4.95,20250310,23150,-16.59,20240404,17000,13.59,20240805,0.66,Y,002320,5000,747 억,,956179,N,N,482,N,00,N diff --git a/002350/price/prices-20250401.csv b/002350/price/prices-20250401.csv index cd9fe0fb0943..334d7ee09e03 100644 --- a/002350/price/prices-20250401.csv +++ b/002350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5300,-140,5,-2.57,915352205,174252,159.90,5290,5320,5210,7070,3810,5440,5252.81,7.02,0,-68596,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5176,4.37,0.30,12,0.18,1213.00,17905.00,9600,20240502,-44.79,5060,20250304,4.74,6180,-14.24,20250106,5060,4.74,20250304,9600,-44.79,20240502,5060,4.74,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,8040,N,00,N +20250403,150128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,-160,5,-2.94,809706965,154292,141.59,5290,5300,5210,7070,3810,5440,5247.89,7.02,0,-57521,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5157,4.35,0.29,12,0.16,1213.00,17905.00,9600,20240502,-45.00,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,140128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5265,-175,5,-3.22,746153995,142259,130.54,5290,5300,5210,7070,3810,5440,5245.04,7.02,0,-50664,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5142,4.34,0.29,12,0.15,1213.00,17905.00,9600,20240502,-45.16,5060,20250304,4.05,6180,-14.81,20250106,5060,4.05,20250304,9600,-45.16,20240502,5060,4.05,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5270,-170,5,-3.12,688620370,131319,120.50,5290,5300,5210,7070,3810,5440,5243.87,7.02,0,-45336,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5147,4.34,0.29,12,0.13,1213.00,17905.00,9600,20240502,-45.10,5060,20250304,4.15,6180,-14.72,20250106,5060,4.15,20250304,9600,-45.10,20240502,5060,4.15,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5280,-160,5,-2.94,585873930,111825,102.62,5290,5300,5210,7070,3810,5440,5239.20,7.02,0,-29930,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5157,4.35,0.29,12,0.11,1213.00,17905.00,9600,20240502,-45.00,5060,20250304,4.35,6180,-14.56,20250106,5060,4.35,20250304,9600,-45.00,20240502,5060,4.35,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,110128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5230,-210,5,-3.86,442253690,84448,77.49,5290,5300,5210,7070,3810,5440,5236.99,7.02,0,-29395,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5108,4.31,0.29,12,0.09,1213.00,17905.00,9600,20240502,-45.52,5060,20250304,3.36,6180,-15.37,20250106,5060,3.36,20250304,9600,-45.52,20240502,5060,3.36,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,-220,5,-4.04,299827430,57239,52.53,5290,5300,5210,7070,3810,5440,5238.17,7.02,0,-26962,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5098,4.30,0.29,12,0.06,1213.00,17905.00,9600,20240502,-45.62,5060,20250304,3.16,6180,-15.53,20250106,5060,3.16,20250304,9600,-45.62,20240502,5060,3.16,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N +20250403,090128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,-220,5,-4.04,42497720,8088,7.42,5290,5300,5220,7070,3810,5440,5254.42,7.02,0,-314,5593,5516,5463,5386,5333,5490,5360,508,1630,500,4020,10,1,97667877,5098,4.30,0.29,12,0.01,1213.00,17905.00,9600,20240502,-45.62,5060,20250304,3.16,6180,-15.53,20250106,5060,3.16,20250304,9600,-45.62,20240502,5060,3.16,20250304,0.24,Y,002350,500,508 억,,6860361,N,N,1085,N,00,N 20250402,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5440,-60,5,-1.09,595583170,108970,126.04,5460,5540,5410,7150,3850,5500,5465.64,7.02,0,-23347,5586,5542,5456,5412,5326,5565,5435,508,1650,500,4070,10,1,97667877,5313,4.48,0.30,12,0.11,1213.00,17905.00,9600,20240502,-43.33,5060,20250304,7.51,6180,-11.97,20250106,5060,7.51,20250304,9600,-43.33,20240502,5060,7.51,20250304,0.24,Y,002350,500,508 억,,6857427,N,N,1085,N,00,N 20250402,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5470,-30,5,-0.55,479203910,87651,101.38,5460,5540,5410,7150,3850,5500,5467.18,7.02,0,-15399,5586,5542,5456,5412,5326,5565,5435,508,1650,500,4070,10,1,97667877,5342,4.51,0.31,12,0.09,1213.00,17905.00,9600,20240502,-43.02,5060,20250304,8.10,6180,-11.49,20250106,5060,8.10,20250304,9600,-43.02,20240502,5060,8.10,20250304,0.24,Y,002350,500,508 억,,6857427,N,N,3729,N,00,N 20250402,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,-20,5,-0.36,350516360,64146,74.19,5460,5540,5410,7150,3850,5500,5464.35,7.02,0,979,5586,5542,5456,5412,5326,5565,5435,508,1650,500,4070,10,1,97667877,5352,4.52,0.31,12,0.07,1213.00,17905.00,9600,20240502,-42.92,5060,20250304,8.30,6180,-11.33,20250106,5060,8.30,20250304,9600,-42.92,20240502,5060,8.30,20250304,0.24,Y,002350,500,508 억,,6857427,N,N,3729,N,00,N diff --git a/002360/price/prices-20250401.csv b/002360/price/prices-20250401.csv index 6369dd80fbc7..4322238e08d7 100644 --- a/002360/price/prices-20250401.csv +++ b/002360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,446,-5,5,-1.11,226695051,508858,370.80,451,454,440,586,316,451,445.50,32.64,0,59389,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,496,-4.74,0.60,12,0.46,-94.00,740.00,835,20240604,-46.59,440,20250403,1.36,582,-23.37,20250120,440,1.36,20250403,835,-46.59,20240604,440,1.36,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,150128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,452,1,2,0.22,204504494,459450,334.80,451,454,440,586,316,451,445.11,32.64,0,67658,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,502,-4.81,0.61,12,0.41,-94.00,740.00,835,20240604,-45.87,440,20250403,2.73,582,-22.34,20250120,440,2.73,20250403,835,-45.87,20240604,440,2.73,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,140129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,447,-4,5,-0.89,144438852,324439,236.42,451,454,440,586,316,451,445.20,32.64,0,24037,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,497,-4.76,0.60,12,0.29,-94.00,740.00,835,20240604,-46.47,440,20250403,1.59,582,-23.20,20250120,440,1.59,20250403,835,-46.47,20240604,440,1.59,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,130129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,450,-1,5,-0.22,116843349,263203,191.79,451,452,440,586,316,451,443.93,32.64,0,24961,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,500,-4.79,0.61,12,0.24,-94.00,740.00,835,20240604,-46.11,440,20250403,2.27,582,-22.68,20250120,440,2.27,20250403,835,-46.11,20240604,440,2.27,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,120129,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,445,-6,5,-1.33,91761417,207023,150.86,451,452,440,586,316,451,443.24,32.64,0,15646,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,495,-4.73,0.60,12,0.19,-94.00,740.00,835,20240604,-46.71,440,20250403,1.14,582,-23.54,20250120,440,1.14,20250403,835,-46.71,20240604,440,1.14,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,110128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,445,-6,5,-1.33,85901269,193851,141.26,451,452,440,586,316,451,443.13,32.64,0,7278,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,495,-4.73,0.60,12,0.17,-94.00,740.00,835,20240604,-46.71,440,20250403,1.14,582,-23.54,20250120,440,1.14,20250403,835,-46.71,20240604,440,1.14,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,100128,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,446,-5,5,-1.11,78595276,177396,129.27,451,452,440,586,316,451,443.05,32.64,0,7367,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,496,-4.74,0.60,12,0.16,-94.00,740.00,835,20240604,-46.59,440,20250403,1.36,582,-23.37,20250120,440,1.36,20250403,835,-46.59,20240604,440,1.36,20250403,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N +20250403,090128,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,1,2,0.22,1709332,3793,2.76,451,452,449,586,316,451,450.65,32.64,0,-3716,463,457,453,447,443,456,446,556,135,500,330,1,1,111133730,502,-4.81,0.61,12,0.00,-94.00,740.00,835,20240604,-45.87,440,20250327,2.73,582,-22.34,20250120,440,2.73,20250327,835,-45.87,20240604,440,2.73,20250327,2.40,Y,002360,500,555 억,,36268674,N,N,13,N,00,N 20250402,160127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,451,-3,5,-0.66,61116326,135113,37.17,451,459,449,590,318,454,452.34,32.66,0,-27064,465,459,452,446,439,462,449,556,136,500,330,1,1,111133730,501,-4.80,0.61,12,0.12,-94.00,740.00,835,20240604,-45.99,440,20250327,2.50,582,-22.51,20250120,440,2.50,20250327,835,-45.99,20240604,440,2.50,20250327,2.38,Y,002360,500,555 억,,36295052,N,N,13,N,00,N 20250402,150126,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,-2,5,-0.44,58615043,129571,35.65,451,459,449,590,318,454,452.38,32.66,0,-24795,465,459,452,446,439,462,449,556,136,500,330,1,1,111133730,502,-4.81,0.61,12,0.12,-94.00,740.00,835,20240604,-45.87,440,20250327,2.73,582,-22.34,20250120,440,2.73,20250327,835,-45.87,20240604,440,2.73,20250327,2.38,Y,002360,500,555 억,,36295052,N,N,0,N,00,N 20250402,140127,57,100.00,KOSPI,,화학,N,N,N,N, ,N,452,-2,5,-0.44,49044032,108401,29.82,451,459,449,590,318,454,452.43,32.66,0,-16445,465,459,452,446,439,462,449,556,136,500,330,1,1,111133730,502,-4.81,0.61,12,0.10,-94.00,740.00,835,20240604,-45.87,440,20250327,2.73,582,-22.34,20250120,440,2.73,20250327,835,-45.87,20240604,440,2.73,20250327,2.38,Y,002360,500,555 억,,36295052,N,N,0,N,00,N diff --git a/002380/price/prices-20250401.csv b/002380/price/prices-20250401.csv index 2f1356d42fe8..c54426dbbb85 100644 --- a/002380/price/prices-20250401.csv +++ b/002380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,255500,-9500,5,-3.58,6223836000,24220,117.61,259000,262500,253000,344500,185500,265000,256971.66,10.85,0,-3479,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22705,7.31,0.42,12,0.27,34948.00,601382.00,345000,20240717,-25.94,216500,20241209,18.01,289500,-11.74,20250317,226500,12.80,20250103,345000,-25.94,20240717,216500,18.01,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2329,N,00,N +20250403,150129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,256000,-9000,5,-3.40,4729767000,18367,89.19,259000,262500,255000,344500,185500,265000,257514.40,10.85,0,-6484,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22749,7.33,0.43,12,0.21,34948.00,601382.00,345000,20240717,-25.80,216500,20241209,18.24,289500,-11.57,20250317,226500,13.02,20250103,345000,-25.80,20240717,216500,18.24,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,140129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,257500,-7500,5,-2.83,3460629500,13417,65.15,259000,262500,255500,344500,185500,265000,257928.71,10.85,0,-4373,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22883,7.37,0.43,12,0.15,34948.00,601382.00,345000,20240717,-25.36,216500,20241209,18.94,289500,-11.05,20250317,226500,13.69,20250103,345000,-25.36,20240717,216500,18.94,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,130129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,256500,-8500,5,-3.21,2831207500,10970,53.27,259000,262500,255500,344500,185500,265000,258086.37,10.85,0,-3781,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22794,7.34,0.43,12,0.12,34948.00,601382.00,345000,20240717,-25.65,216500,20241209,18.48,289500,-11.40,20250317,226500,13.25,20250103,345000,-25.65,20240717,216500,18.48,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,120129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,256500,-8500,5,-3.21,2300833500,8900,43.22,259000,262500,256000,344500,185500,265000,258520.62,10.85,0,-3065,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22794,7.34,0.43,12,0.10,34948.00,601382.00,345000,20240717,-25.65,216500,20241209,18.48,289500,-11.40,20250317,226500,13.25,20250103,345000,-25.65,20240717,216500,18.48,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,110128,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258500,-6500,5,-2.45,1558168000,6011,29.19,259000,262500,256500,344500,185500,265000,259219.43,10.85,0,-1492,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22972,7.40,0.43,12,0.07,34948.00,601382.00,345000,20240717,-25.07,216500,20241209,19.40,289500,-10.71,20250317,226500,14.13,20250103,345000,-25.07,20240717,216500,19.40,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,100129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,258000,-7000,5,-2.64,1128182000,4347,21.11,259000,262500,256500,344500,185500,265000,259531.17,10.85,0,-824,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,22927,7.38,0.43,12,0.05,34948.00,601382.00,345000,20240717,-25.22,216500,20241209,19.17,289500,-10.88,20250317,226500,13.91,20250103,345000,-25.22,20240717,216500,19.17,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N +20250403,090129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,259500,-5500,5,-2.08,109229500,422,2.05,259000,259500,256500,344500,185500,265000,258837.68,10.85,0,-147,272000,268500,262500,259000,253000,270250,260750,481,79500,5000,201400,500,1,8886471,23060,7.43,0.43,12,0.00,34948.00,601382.00,345000,20240717,-24.78,216500,20241209,19.86,289500,-10.36,20250317,226500,14.57,20250103,345000,-24.78,20240717,216500,19.86,20241209,0.36,Y,002380,5000,480 억,,964423,N,N,2075,N,00,N 20250402,160127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,265000,2500,2,0.95,5423208000,20593,128.40,263000,266000,256500,341000,184000,262500,263352.01,10.89,0,-5249,267500,265000,260500,258000,253500,266250,259250,481,78500,5000,199500,500,1,8886471,23549,7.58,0.44,12,0.23,34948.00,601382.00,345000,20240717,-23.19,216500,20241209,22.40,289500,-8.46,20250317,226500,17.00,20250103,345000,-23.19,20240717,216500,22.40,20241209,0.35,Y,002380,5000,480 억,,967389,N,N,2075,N,00,N 20250402,150127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264000,1500,2,0.57,4774087500,18141,113.11,263000,266000,256500,341000,184000,262500,263165.62,10.89,0,-5358,267500,265000,260500,258000,253500,266250,259250,481,78500,5000,199500,500,1,8886471,23460,7.55,0.44,12,0.20,34948.00,601382.00,345000,20240717,-23.48,216500,20241209,21.94,289500,-8.81,20250317,226500,16.56,20250103,345000,-23.48,20240717,216500,21.94,20241209,0.35,Y,002380,5000,480 억,,967389,N,N,1270,N,00,N 20250402,140127,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,264500,2000,2,0.76,3841557000,14612,91.11,263000,266000,256500,341000,184000,262500,262904.26,10.89,0,-4239,267500,265000,260500,258000,253500,266250,259250,481,78500,5000,199500,500,1,8886471,23505,7.57,0.44,12,0.16,34948.00,601382.00,345000,20240717,-23.33,216500,20241209,22.17,289500,-8.64,20250317,226500,16.78,20250103,345000,-23.33,20240717,216500,22.17,20241209,0.35,Y,002380,5000,480 억,,967389,N,N,1270,N,00,N diff --git a/002390/price/prices-20250401.csv b/002390/price/prices-20250401.csv index d7f07e9140bb..d34bd02df12d 100644 --- a/002390/price/prices-20250401.csv +++ b/002390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11190,-70,5,-0.62,143243810,12867,93.24,11250,11250,11070,14630,7890,11260,11132.65,1.88,0,298,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1540,-2.93,0.54,12,0.09,-3819.00,20871.00,20300,20240528,-44.88,10960,20250331,2.10,13100,-14.58,20250108,10960,2.10,20250331,20300,-44.88,20240528,10960,2.10,20250331,1.56,Y,002390,500,68 억,,259059,N,N,26,N,00,N +20250403,150129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11140,-120,5,-1.07,86307530,7753,56.18,11250,11250,11070,14630,7890,11260,11132.15,1.88,0,497,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1533,-2.92,0.53,12,0.06,-3819.00,20871.00,20300,20240528,-45.12,10960,20250331,1.64,13100,-14.96,20250108,10960,1.64,20250331,20300,-45.12,20240528,10960,1.64,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,140129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11120,-140,5,-1.24,54960170,4938,35.78,11250,11250,11070,14630,7890,11260,11130.05,1.88,0,499,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1531,-2.91,0.53,12,0.04,-3819.00,20871.00,20300,20240528,-45.22,10960,20250331,1.46,13100,-15.11,20250108,10960,1.46,20250331,20300,-45.22,20240528,10960,1.46,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,130129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11150,-110,5,-0.98,37866370,3401,24.64,11250,11250,11070,14630,7890,11260,11133.89,1.88,0,491,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1535,-2.92,0.53,12,0.02,-3819.00,20871.00,20300,20240528,-45.07,10960,20250331,1.73,13100,-14.89,20250108,10960,1.73,20250331,20300,-45.07,20240528,10960,1.73,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,120129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11200,-60,5,-0.53,36136850,3246,23.52,11250,11250,11070,14630,7890,11260,11132.73,1.88,0,492,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1542,-2.93,0.54,12,0.02,-3819.00,20871.00,20300,20240528,-44.83,10960,20250331,2.19,13100,-14.50,20250108,10960,2.19,20250331,20300,-44.83,20240528,10960,2.19,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,110128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11210,-50,5,-0.44,33510240,3011,21.82,11250,11250,11070,14630,7890,11260,11129.27,1.88,0,444,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1543,-2.94,0.54,12,0.02,-3819.00,20871.00,20300,20240528,-44.78,10960,20250331,2.28,13100,-14.43,20250108,10960,2.28,20250331,20300,-44.78,20240528,10960,2.28,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,100129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-170,5,-1.51,30451330,2737,19.83,11250,11250,11070,14630,7890,11260,11125.81,1.88,0,282,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1526,-2.90,0.53,12,0.02,-3819.00,20871.00,20300,20240528,-45.37,10960,20250331,1.19,13100,-15.34,20250108,10960,1.19,20250331,20300,-45.37,20240528,10960,1.19,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N +20250403,090129,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11250,-10,5,-0.09,5141250,457,3.31,11250,11250,11250,14630,7890,11260,11250.00,1.88,0,-68,11693,11476,11263,11046,10833,11370,10940,69,3370,500,7650,10,1,13763533,1548,-2.95,0.54,12,0.00,-3819.00,20871.00,20300,20240528,-44.58,10960,20250331,2.65,13100,-14.12,20250108,10960,2.65,20250331,20300,-44.58,20240528,10960,2.65,20250331,1.56,Y,002390,500,68 억,,259059,N,N,79,N,00,N 20250402,160127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11260,-230,5,-2.00,153987060,13800,89.04,11320,11480,11050,14930,8050,11490,11158.47,1.90,0,-2403,11836,11662,11316,11142,10796,11750,11230,69,3440,500,7810,10,1,13763533,1550,-2.95,0.54,12,0.10,-3819.00,20871.00,20300,20240528,-44.53,10960,20250331,2.74,13100,-14.05,20250108,10960,2.74,20250331,20300,-44.53,20240528,10960,2.74,20250331,1.55,Y,002390,500,68 억,,261449,N,N,79,N,00,N 20250402,150127,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11280,-210,5,-1.83,143877730,12901,83.24,11320,11480,11050,14930,8050,11490,11152.45,1.90,0,-2226,11836,11662,11316,11142,10796,11750,11230,69,3440,500,7810,10,1,13763533,1553,-2.95,0.54,12,0.09,-3819.00,20871.00,20300,20240528,-44.43,10960,20250331,2.92,13100,-13.89,20250108,10960,2.92,20250331,20300,-44.43,20240528,10960,2.92,20250331,1.55,Y,002390,500,68 억,,261449,N,N,2742,N,00,N 20250402,140128,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11050,-440,5,-3.83,102879610,9214,59.45,11320,11480,11050,14930,8050,11490,11165.58,1.90,0,-1999,11836,11662,11316,11142,10796,11750,11230,69,3440,500,7810,10,1,13763533,1521,-2.89,0.53,12,0.07,-3819.00,20871.00,20300,20240528,-45.57,10960,20250331,0.82,13100,-15.65,20250108,10960,0.82,20250331,20300,-45.57,20240528,10960,0.82,20250331,1.55,Y,002390,500,68 억,,261449,N,N,2742,N,00,N diff --git a/002410/price/prices-20250401.csv b/002410/price/prices-20250401.csv index 049afcfa3ecb..eee9a6b30673 100644 --- a/002410/price/prices-20250401.csv +++ b/002410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,150129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,140129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,130130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,120130,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,110128,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,100129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N +20250403,090129,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.04,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250402,160128,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250402,150127,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N 20250402,140128,58,100.00,KOSPI,,건설,N,N,N,N, ,N,1935,0,3,0.00,0,0,0.00,0,0,0,2515,1355,1935,0.00,1.36,0,0,1935,1935,1935,1935,1935,1935,1935,275,580,1000,0,1,1,27479820,532,-1.06,2.84,12,0.00,-1830.00,682.00,4195,20241213,-53.87,985,20241031,96.45,4175,-53.65,20250213,1933,0.10,20250320,4195,-53.87,20241213,985,96.45,20241031,0.05,Y,002410,1000,274 억,,374546,N,N,0,N,00,N diff --git a/002420/price/prices-20250401.csv b/002420/price/prices-20250401.csv index 75e739a8cf6c..1f413e6f317f 100644 --- a/002420/price/prices-20250401.csv +++ b/002420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4930,-140,5,-2.76,18846220,3799,343.18,4995,4995,4930,6590,3550,5070,4960.84,0.94,0,-1686,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,274,-9.70,1.13,12,0.07,-508.00,4375.00,9730,20240416,-49.33,4805,20240805,2.60,5390,-8.53,20250211,4840,1.86,20250321,9730,-49.33,20240416,4805,2.60,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,150129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4955,-115,5,-2.27,17914450,3610,326.11,4995,4995,4935,6590,3550,5070,4962.45,0.94,0,-1552,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,275,-9.75,1.13,12,0.06,-508.00,4375.00,9730,20240416,-49.08,4805,20240805,3.12,5390,-8.07,20250211,4840,2.38,20250321,9730,-49.08,20240416,4805,3.12,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-100,5,-1.97,17909495,3609,326.02,4995,4995,4935,6590,3550,5070,4962.45,0.94,0,-1551,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,276,-9.78,1.14,12,0.06,-508.00,4375.00,9730,20240416,-48.92,4805,20240805,3.43,5390,-7.79,20250211,4840,2.69,20250321,9730,-48.92,20240416,4805,3.43,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,130130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-100,5,-1.97,17909495,3609,326.02,4995,4995,4935,6590,3550,5070,4962.45,0.94,0,-1551,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,276,-9.78,1.14,12,0.06,-508.00,4375.00,9730,20240416,-48.92,4805,20240805,3.43,5390,-7.79,20250211,4840,2.69,20250321,9730,-48.92,20240416,4805,3.43,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,120130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4940,-130,5,-2.56,7785800,1566,141.46,4995,4995,4940,6590,3550,5070,4971.78,0.94,0,-563,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,275,-9.72,1.13,12,0.03,-508.00,4375.00,9730,20240416,-49.23,4805,20240805,2.81,5390,-8.35,20250211,4840,2.07,20250321,9730,-49.23,20240416,4805,2.81,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,110129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4970,-100,5,-1.97,5473255,1098,99.19,4995,4995,4955,6590,3550,5070,4984.75,0.94,0,-170,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,276,-9.78,1.14,12,0.02,-508.00,4375.00,9730,20240416,-48.92,4805,20240805,3.43,5390,-7.79,20250211,4840,2.69,20250321,9730,-48.92,20240416,4805,3.43,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,100129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,-75,5,-1.48,1658325,332,29.99,4995,4995,4980,6590,3550,5070,4994.95,0.94,0,101,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,278,-9.83,1.14,12,0.01,-508.00,4375.00,9730,20240416,-48.66,4805,20240805,3.95,5390,-7.33,20250211,4840,3.20,20250321,9730,-48.66,20240416,4805,3.95,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N +20250403,090129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4995,-75,5,-1.48,1073925,215,19.42,4995,4995,4995,6590,3550,5070,4995.00,0.94,0,102,5116,5092,5046,5022,4976,5105,5035,28,1520,500,3140,5,1,5558848,278,-9.83,1.14,12,0.00,-508.00,4375.00,9730,20240416,-48.66,4805,20240805,3.95,5390,-7.33,20250211,4840,3.20,20250321,9730,-48.66,20240416,4805,3.95,20240805,0.01,Y,002420,500,27 억,,52300,N,N,0,N,00,N 20250402,160128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,70,2,1.40,5558370,1107,39.38,5040,5070,5000,6500,3500,5000,5021.11,0.94,0,41,5203,5101,5018,4916,4833,5152,4967,28,1500,500,3100,10,1,5558848,282,-9.98,1.16,12,0.02,-508.00,4375.00,9730,20240416,-47.89,4805,20240805,5.52,5390,-5.94,20250211,4840,4.75,20250321,9730,-47.89,20240416,4805,5.52,20240805,0.01,Y,002420,500,27 억,,52259,N,N,0,N,00,N 20250402,150127,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5070,70,2,1.40,5548230,1105,39.31,5040,5070,5000,6500,3500,5000,5021.02,0.94,0,41,5203,5101,5018,4916,4833,5152,4967,28,1500,500,3100,10,1,5558848,282,-9.98,1.16,12,0.02,-508.00,4375.00,9730,20240416,-47.89,4805,20240805,5.52,5390,-5.94,20250211,4840,4.75,20250321,9730,-47.89,20240416,4805,5.52,20240805,0.01,Y,002420,500,27 억,,52259,N,N,0,N,00,N 20250402,140128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5020,20,2,0.40,3739520,745,26.50,5040,5040,5000,6500,3500,5000,5019.49,0.94,0,80,5203,5101,5018,4916,4833,5152,4967,28,1500,500,3100,10,1,5558848,279,-9.88,1.15,12,0.01,-508.00,4375.00,9730,20240416,-48.41,4805,20240805,4.47,5390,-6.86,20250211,4840,3.72,20250321,9730,-48.41,20240416,4805,4.47,20240805,0.01,Y,002420,500,27 억,,52259,N,N,0,N,00,N diff --git a/002450/price/prices-20250401.csv b/002450/price/prices-20250401.csv index 209b8dbd1c56..4734ae203237 100644 --- a/002450/price/prices-20250401.csv +++ b/002450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1165,20,2,1.75,420042475,360672,302.00,1136,1198,1134,1488,802,1145,1164.61,1.81,0,-35638,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1055,33.29,0.35,12,0.40,35.00,3285.00,1612,20250124,-27.73,992,20240805,17.44,1612,-27.73,20250124,1100,5.91,20250312,1612,-27.73,20250124,992,17.44,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,103,N,00,N +20250403,150130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1158,13,2,1.14,410242699,352203,294.91,1136,1198,1134,1488,802,1145,1164.79,1.81,0,-34416,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1048,33.09,0.35,12,0.39,35.00,3285.00,1612,20250124,-28.16,992,20240805,16.73,1612,-28.16,20250124,1100,5.27,20250312,1612,-28.16,20250124,992,16.73,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,140130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1160,15,2,1.31,335059714,287044,240.35,1136,1198,1134,1488,802,1145,1167.28,1.81,0,-31219,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1050,33.14,0.35,12,0.32,35.00,3285.00,1612,20250124,-28.04,992,20240805,16.94,1612,-28.04,20250124,1100,5.45,20250312,1612,-28.04,20250124,992,16.94,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,130130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1167,22,2,1.92,170604204,146201,122.42,1136,1198,1134,1488,802,1145,1166.92,1.81,0,-21577,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1056,33.34,0.36,12,0.16,35.00,3285.00,1612,20250124,-27.61,992,20240805,17.64,1612,-27.61,20250124,1100,6.09,20250312,1612,-27.61,20250124,992,17.64,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,120130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1157,12,2,1.05,53005569,46095,38.60,1136,1165,1134,1488,802,1145,1149.92,1.81,0,-13097,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1047,33.06,0.35,12,0.05,35.00,3285.00,1612,20250124,-28.23,992,20240805,16.63,1612,-28.23,20250124,1100,5.18,20250312,1612,-28.23,20250124,992,16.63,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,110129,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1155,10,2,0.87,49966095,43461,36.39,1136,1165,1134,1488,802,1145,1149.68,1.81,0,-14478,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1046,33.00,0.35,12,0.05,35.00,3285.00,1612,20250124,-28.35,992,20240805,16.43,1612,-28.35,20250124,1100,5.00,20250312,1612,-28.35,20250124,992,16.43,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,100130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1151,6,2,0.52,27770526,24239,20.30,1136,1165,1134,1488,802,1145,1145.70,1.81,0,-7398,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1042,32.89,0.35,12,0.03,35.00,3285.00,1612,20250124,-28.60,992,20240805,16.03,1612,-28.60,20250124,1100,4.64,20250312,1612,-28.60,20250124,992,16.03,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N +20250403,090130,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1145,0,3,0.00,88635,78,0.07,1136,1145,1136,1488,802,1145,1136.35,1.81,0,-11,1175,1160,1150,1135,1125,1155,1130,453,343,500,820,1,1,90530915,1037,32.71,0.35,12,0.00,35.00,3285.00,1612,20250124,-28.97,992,20240805,15.42,1612,-28.97,20250124,1100,4.09,20250312,1612,-28.97,20250124,992,15.42,20240805,0.45,Y,002450,500,452 억,,1642619,N,N,10,N,00,N 20250402,160128,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1145,-23,5,-1.97,136600215,119176,21.85,1165,1165,1140,1518,818,1168,1146.21,1.82,0,-6554,1221,1194,1160,1133,1099,1208,1147,453,350,500,840,1,1,90530915,1037,32.71,0.35,12,0.13,35.00,3285.00,1612,20250124,-28.97,992,20240805,15.42,1612,-28.97,20250124,1100,4.09,20250312,1612,-28.97,20250124,992,15.42,20240805,0.47,Y,002450,500,452 억,,1648591,N,N,10,N,00,N 20250402,150127,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1144,-24,5,-2.05,131451390,114678,21.03,1165,1165,1140,1518,818,1168,1146.27,1.82,0,-5911,1221,1194,1160,1133,1099,1208,1147,453,350,500,840,1,1,90530915,1036,32.69,0.35,12,0.13,35.00,3285.00,1612,20250124,-29.03,992,20240805,15.32,1612,-29.03,20250124,1100,4.00,20250312,1612,-29.03,20250124,992,15.32,20240805,0.47,Y,002450,500,452 억,,1648591,N,N,0,N,00,N 20250402,140128,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1143,-25,5,-2.14,101760501,88722,16.27,1165,1165,1140,1518,818,1168,1146.96,1.82,0,-6294,1221,1194,1160,1133,1099,1208,1147,453,350,500,840,1,1,90530915,1035,32.66,0.35,12,0.10,35.00,3285.00,1612,20250124,-29.09,992,20240805,15.22,1612,-29.09,20250124,1100,3.91,20250312,1612,-29.09,20250124,992,15.22,20240805,0.47,Y,002450,500,452 억,,1648591,N,N,0,N,00,N diff --git a/002460/price/prices-20250401.csv b/002460/price/prices-20250401.csv index 311ebd5fe1e6..9281b3abebac 100644 --- a/002460/price/prices-20250401.csv +++ b/002460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,40,2,0.43,99038610,10492,23.60,9400,9620,9320,12150,6550,9350,9439.44,1.74,0,-205,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,953,7.95,0.24,12,0.10,1181.00,39296.00,10250,20250131,-8.39,8320,20241209,12.86,10250,-8.39,20250131,8960,4.80,20250304,10250,-8.39,20250131,8320,12.86,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,58,N,00,N +20250403,150130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9470,120,2,1.28,87922520,9315,20.95,9400,9620,9320,12150,6550,9350,9438.81,1.74,0,-139,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,961,8.02,0.24,12,0.09,1181.00,39296.00,10250,20250131,-7.61,8320,20241209,13.82,10250,-7.61,20250131,8960,5.69,20250304,10250,-7.61,20250131,8320,13.82,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,140130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9390,40,2,0.43,78410730,8305,18.68,9400,9620,9320,12150,6550,9350,9441.39,1.74,0,-168,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,953,7.95,0.24,12,0.08,1181.00,39296.00,10250,20250131,-8.39,8320,20241209,12.86,10250,-8.39,20250131,8960,4.80,20250304,10250,-8.39,20250131,8320,12.86,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,130130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9360,10,2,0.11,54454860,5760,12.95,9400,9620,9320,12150,6550,9350,9453.97,1.74,0,-253,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,950,7.93,0.24,12,0.06,1181.00,39296.00,10250,20250131,-8.68,8320,20241209,12.50,10250,-8.68,20250131,8960,4.46,20250304,10250,-8.68,20250131,8320,12.50,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,120130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,50,2,0.53,42335620,4463,10.04,9400,9620,9320,12150,6550,9350,9485.91,1.74,0,-616,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,954,7.96,0.24,12,0.04,1181.00,39296.00,10250,20250131,-8.29,8320,20241209,12.98,10250,-8.29,20250131,8960,4.91,20250304,10250,-8.29,20250131,8320,12.98,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,110129,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9520,170,2,1.82,13309630,1420,3.19,9400,9530,9320,12150,6550,9350,9372.98,1.74,0,73,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,966,8.06,0.24,12,0.01,1181.00,39296.00,10250,20250131,-7.12,8320,20241209,14.42,10250,-7.12,20250131,8960,6.25,20250304,10250,-7.12,20250131,8320,14.42,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,100130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,0,3,0.00,4681230,500,1.12,9400,9420,9320,12150,6550,9350,9362.46,1.74,0,28,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,949,7.92,0.24,12,0.00,1181.00,39296.00,10250,20250131,-8.78,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10250,-8.78,20250131,8320,12.38,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N +20250403,090130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,50,2,0.53,47000,5,0.01,9400,9400,9400,12150,6550,9350,9400.00,1.74,0,5,9876,9612,9476,9212,9076,9545,9145,623,2800,5000,6910,10,1,10150000,954,7.96,0.24,12,0.00,1181.00,39296.00,10250,20250131,-8.29,8320,20241209,12.98,10250,-8.29,20250131,8960,4.91,20250304,10250,-8.29,20250131,8320,12.98,20241209,0.07,Y,002460,5000,622 억,,176612,N,N,43,N,00,N 20250402,160128,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9350,-140,5,-1.48,422548090,44464,185.96,9470,9740,9340,12330,6650,9490,9503.15,1.72,0,1672,9910,9700,9520,9310,9130,9685,9295,623,2840,5000,7020,10,1,10150000,949,7.92,0.24,12,0.44,1181.00,39296.00,10250,20250131,-8.78,8320,20241209,12.38,10250,-8.78,20250131,8960,4.35,20250304,10250,-8.78,20250131,8320,12.38,20241209,0.07,Y,002460,5000,622 억,,174859,N,N,43,N,00,N 20250402,150128,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9380,-110,5,-1.16,415947030,43759,183.02,9470,9740,9340,12330,6650,9490,9505.41,1.72,0,1249,9910,9700,9520,9310,9130,9685,9295,623,2840,5000,7020,10,1,10150000,952,7.94,0.24,12,0.43,1181.00,39296.00,10250,20250131,-8.49,8320,20241209,12.74,10250,-8.49,20250131,8960,4.69,20250304,10250,-8.49,20250131,8320,12.74,20241209,0.07,Y,002460,5000,622 억,,174859,N,N,0,N,00,N 20250402,140129,57,100.00,KOSPI,,건설,N,N,N,N, ,N,9400,-90,5,-0.95,362562490,38081,159.27,9470,9740,9350,12330,6650,9490,9520.82,1.72,0,961,9910,9700,9520,9310,9130,9685,9295,623,2840,5000,7020,10,1,10150000,954,7.96,0.24,12,0.38,1181.00,39296.00,10250,20250131,-8.29,8320,20241209,12.98,10250,-8.29,20250131,8960,4.91,20250304,10250,-8.29,20250131,8320,12.98,20241209,0.07,Y,002460,5000,622 억,,174859,N,N,0,N,00,N diff --git a/002600/price/prices-20250401.csv b/002600/price/prices-20250401.csv index 9fdf908949df..e27311fed21a 100644 --- a/002600/price/prices-20250401.csv +++ b/002600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162800,600,2,0.37,649700,4,30.77,162300,162800,162300,210500,113600,162200,162425.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,977,38.85,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.51,162000,20250307,0.49,173000,-5.90,20250131,162000,0.49,20250307,195000,-16.51,20241014,162000,0.49,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,150130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162800,600,2,0.37,649700,4,30.77,162300,162800,162300,210500,113600,162200,162425.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,977,38.85,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.51,162000,20250307,0.49,173000,-5.90,20250131,162000,0.49,20250307,195000,-16.51,20241014,162000,0.49,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,140130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162800,600,2,0.37,649700,4,30.77,162300,162800,162300,210500,113600,162200,162425.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,977,38.85,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.51,162000,20250307,0.49,173000,-5.90,20250131,162000,0.49,20250307,195000,-16.51,20241014,162000,0.49,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,130131,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162300,100,2,0.06,162300,1,7.69,162300,162300,162300,210500,113600,162200,162300.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,974,38.73,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.77,162000,20250307,0.19,173000,-6.18,20250131,162000,0.19,20250307,195000,-16.77,20241014,162000,0.19,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,120130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162300,100,2,0.06,162300,1,7.69,162300,162300,162300,210500,113600,162200,162300.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,974,38.73,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.77,162000,20250307,0.19,173000,-6.18,20250131,162000,0.19,20250307,195000,-16.77,20241014,162000,0.19,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,110129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162200,0,3,0.00,0,0,0.00,0,0,0,210500,113600,162200,0.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,973,38.70,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.82,162000,20250307,0.12,173000,-6.24,20250131,162000,0.12,20250307,195000,-16.82,20241014,162000,0.12,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,100130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162200,0,3,0.00,0,0,0.00,0,0,0,210500,113600,162200,0.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,973,38.70,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.82,162000,20250307,0.12,173000,-6.24,20250131,162000,0.12,20250307,195000,-16.82,20241014,162000,0.12,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N +20250403,090130,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162200,0,3,0.00,0,0,0.00,0,0,0,210500,113600,162200,0.00,0.16,0,0,165800,164000,163100,161300,160400,163550,160850,30,48300,5000,116780,100,1,600000,973,38.70,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.82,162000,20250307,0.12,173000,-6.24,20250131,162000,0.12,20250307,195000,-16.82,20241014,162000,0.12,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250402,160129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,162200,-1300,5,-0.80,2118700,13,325.00,164900,164900,162200,212500,114500,163500,162976.92,0.16,0,0,164366,163932,163666,163232,162966,163850,163150,30,49000,5000,117720,100,1,600000,973,38.70,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.82,162000,20250307,0.12,173000,-6.24,20250131,162000,0.12,20250307,195000,-16.82,20241014,162000,0.12,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250402,150128,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163300,-200,5,-0.12,820200,5,125.00,164900,164900,163000,212500,114500,163500,164040.00,0.16,0,0,164366,163932,163666,163232,162966,163850,163150,30,49000,5000,117720,100,1,600000,980,38.96,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.26,162000,20250307,0.80,173000,-5.61,20250131,162000,0.80,20250307,195000,-16.26,20241014,162000,0.80,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N 20250402,140129,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,163000,-500,5,-0.31,656900,4,100.00,164900,164900,163000,212500,114500,163500,164225.00,0.16,0,0,164366,163932,163666,163232,162966,163850,163150,30,49000,5000,117720,100,1,600000,978,38.89,0.66,12,0.00,4191.00,245918.00,195000,20241014,-16.41,162000,20250307,0.62,173000,-5.78,20250131,162000,0.62,20250307,195000,-16.41,20241014,162000,0.62,20250307,0.00,Y,002600,5000,30 억,,939,N,N,0,N,00,N diff --git a/002620/price/prices-20250401.csv b/002620/price/prices-20250401.csv index 96fb98baed70..2a61cf829803 100644 --- a/002620/price/prices-20250401.csv +++ b/002620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8120,0,3,0.00,3519488790,409306,434.14,8130,9040,8120,10550,5690,8120,8600.26,9.85,0,-11029,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1297,-2.54,0.42,12,2.56,-3203.00,19431.00,12380,20240411,-34.41,6950,20250210,16.83,9810,-17.23,20250331,6950,16.83,20250210,12380,-34.41,20240411,6950,16.83,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,211,N,00,N +20250403,150130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8380,260,2,3.20,3404178250,395262,419.25,8130,9040,8120,10550,5690,8120,8612.46,9.85,0,-12596,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1339,-2.62,0.43,12,2.47,-3203.00,19431.00,12380,20240411,-32.31,6950,20250210,20.58,9810,-14.58,20250331,6950,20.58,20250210,12380,-32.31,20240411,6950,20.58,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,140131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8400,280,2,3.45,3136695095,363692,385.76,8130,9040,8120,10550,5690,8120,8624.59,9.85,0,-12385,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1342,-2.62,0.43,12,2.28,-3203.00,19431.00,12380,20240411,-32.15,6950,20250210,20.86,9810,-14.37,20250331,6950,20.86,20250210,12380,-32.15,20240411,6950,20.86,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,130131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8350,230,2,2.83,3066096095,355230,376.79,8130,9040,8120,10550,5690,8120,8631.30,9.85,0,-12976,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1334,-2.61,0.43,12,2.22,-3203.00,19431.00,12380,20240411,-32.55,6950,20250210,20.14,9810,-14.88,20250331,6950,20.14,20250210,12380,-32.55,20240411,6950,20.14,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,120131,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8480,360,2,4.43,2921894145,338099,358.62,8130,9040,8120,10550,5690,8120,8642.13,9.85,0,-12201,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1355,-2.65,0.44,12,2.12,-3203.00,19431.00,12380,20240411,-31.50,6950,20250210,22.01,9810,-13.56,20250331,6950,22.01,20250210,12380,-31.50,20240411,6950,22.01,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,110130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8560,440,2,5.42,2770294275,320355,339.79,8130,9040,8120,10550,5690,8120,8647.58,9.85,0,-12545,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1367,-2.67,0.44,12,2.01,-3203.00,19431.00,12380,20240411,-30.86,6950,20250210,23.17,9810,-12.74,20250331,6950,23.17,20250210,12380,-30.86,20240411,6950,23.17,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,100130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8540,420,2,5.17,2404796210,277648,294.50,8130,9040,8120,10550,5690,8120,8661.31,9.85,0,-8302,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1364,-2.67,0.44,12,1.74,-3203.00,19431.00,12380,20240411,-31.02,6950,20250210,22.88,9810,-12.95,20250331,6950,22.88,20250210,12380,-31.02,20240411,6950,22.88,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N +20250403,090130,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8190,70,2,0.86,33866190,4154,4.41,8130,8240,8120,10550,5690,8120,8152.67,9.85,0,-1278,8560,8340,8150,7930,7740,8450,8040,80,2430,500,5350,10,1,15973355,1308,-2.56,0.42,12,0.03,-3203.00,19431.00,12380,20240411,-33.84,6950,20250210,17.84,9810,-16.51,20250331,6950,17.84,20250210,12380,-33.84,20240411,6950,17.84,20250210,0.59,Y,002620,500,79 억,,1572712,N,N,80,N,00,N 20250402,160129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8120,150,2,1.88,710402655,86807,60.46,8010,8370,7960,10360,5580,7970,8183.83,9.90,0,-8974,8636,8302,8136,7802,7636,8220,7720,80,2390,500,5260,10,1,15973355,1297,-2.54,0.42,12,0.54,-3203.00,19431.00,12380,20240411,-34.41,6950,20250210,16.83,9810,-17.23,20250331,6950,16.83,20250210,12380,-34.41,20240411,6950,16.83,20250210,0.53,Y,002620,500,79 억,,1581616,N,N,80,N,00,N 20250402,150128,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8290,320,2,4.02,601485515,73476,51.17,8010,8370,7960,10360,5580,7970,8186.15,9.90,0,-9504,8636,8302,8136,7802,7636,8220,7720,80,2390,500,5260,10,1,15973355,1324,-2.59,0.43,12,0.46,-3203.00,19431.00,12380,20240411,-33.04,6950,20250210,19.28,9810,-15.49,20250331,6950,19.28,20250210,12380,-33.04,20240411,6950,19.28,20250210,0.53,Y,002620,500,79 억,,1581616,N,N,116,N,00,N 20250402,140129,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8130,160,2,2.01,353864095,43498,30.29,8010,8310,7960,10360,5580,7970,8135.18,9.90,0,-7317,8636,8302,8136,7802,7636,8220,7720,80,2390,500,5260,10,1,15973355,1299,-2.54,0.42,12,0.27,-3203.00,19431.00,12380,20240411,-34.33,6950,20250210,16.98,9810,-17.13,20250331,6950,16.98,20250210,12380,-34.33,20240411,6950,16.98,20250210,0.53,Y,002620,500,79 억,,1581616,N,N,116,N,00,N diff --git a/002630/price/prices-20250401.csv b/002630/price/prices-20250401.csv index 1fc32d3797fb..3dc62af46b69 100644 --- a/002630/price/prices-20250401.csv +++ b/002630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2015,-160,5,-7.36,107979584988,48284866,49.08,2220,2410,1890,2825,1525,2175,2236.43,0.99,0,502354,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2389,18.49,2.81,03,40.72,109.00,718.00,2560,20250402,-21.29,408,20241115,393.87,2560,-21.29,20250402,1200,67.92,20250326,2560,-21.29,20250402,408,393.87,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,1695,N,00,N +20250403,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2040,-135,5,-6.21,102597687291,45611649,46.37,2220,2410,1890,2825,1525,2175,2249.41,0.99,0,100868,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2419,18.72,2.84,03,38.46,109.00,718.00,2560,20250402,-20.31,408,20241115,400.00,2560,-20.31,20250402,1200,70.00,20250326,2560,-20.31,20250402,408,400.00,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2225,50,2,2.30,79307689014,34405083,34.97,2220,2410,2040,2825,1525,2175,2305.19,0.99,0,-197833,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2638,20.41,3.10,03,29.01,109.00,718.00,2560,20250402,-13.09,408,20241115,445.34,2560,-13.09,20250402,1200,85.42,20250326,2560,-13.09,20250402,408,445.34,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,130131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2350,175,2,8.05,65985373319,28445092,28.92,2220,2410,2220,2825,1525,2175,2319.84,0.99,0,-27493,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2787,21.56,3.27,03,23.99,109.00,718.00,2560,20250402,-8.20,408,20241115,475.98,2560,-8.20,20250402,1200,95.83,20250326,2560,-8.20,20250402,408,475.98,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,120131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2300,125,2,5.75,55742278145,24072825,24.47,2220,2410,2220,2825,1525,2175,2315.68,0.99,0,-70994,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2727,21.10,3.20,03,20.30,109.00,718.00,2560,20250402,-10.16,408,20241115,463.73,2560,-10.16,20250402,1200,91.67,20250326,2560,-10.16,20250402,408,463.73,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,110130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2260,85,2,3.91,49605619461,21410121,21.76,2220,2410,2220,2825,1525,2175,2317.05,0.99,0,-10110,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2680,20.73,3.15,03,18.05,109.00,718.00,2560,20250402,-11.72,408,20241115,453.92,2560,-11.72,20250402,1200,88.33,20250326,2560,-11.72,20250402,408,453.92,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,100131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2290,115,2,5.29,41185017918,17713520,18.01,2220,2410,2220,2825,1525,2175,2325.22,0.99,0,-234296,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2716,21.01,3.19,03,14.94,109.00,718.00,2560,20250402,-10.55,408,20241115,461.27,2560,-10.55,20250402,1200,90.83,20250326,2560,-10.55,20250402,408,461.27,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N +20250403,090131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2300,125,2,5.75,4073959669,1781060,1.81,2220,2355,2220,2825,1525,2175,2288.57,0.99,0,143616,2825,2500,2235,1910,1645,2367,1777,593,650,500,1340,5,1,118583005,2727,21.10,3.20,03,1.50,109.00,718.00,2560,20250402,-10.16,408,20241115,463.73,2560,-10.16,20250402,1200,91.67,20250326,2560,-10.16,20250402,408,463.73,20241115,0.00,Y,002630,500,592 억,,1174446,N,N,380153,N,00,N 20250402,160129,54,100.00,KOSPI,신고가,제약,N,N,N,N, ,N,2175,120,2,5.84,218504645104,97690348,267.02,2180,2560,1970,2670,1440,2055,2236.85,3.06,0,-2459809,2421,2237,1871,1687,1321,2330,1780,593,615,500,1270,5,1,118583005,2579,19.95,3.03,03,82.38,109.00,718.00,2560,20250402,-15.04,408,20241115,433.09,2560,-15.04,20250402,1200,81.25,20250326,2560,-15.04,20250402,408,433.09,20241115,0.00,Y,002630,500,592 억,,3626486,N,N,380153,N,01,N 20250402,150128,54,100.00,KOSPI,신고가,제약,N,N,N,N, ,N,2380,325,2,15.82,194285646168,87298328,238.62,2180,2560,1970,2670,1440,2055,2225.54,3.06,0,-2503320,2421,2237,1871,1687,1321,2330,1780,593,615,500,1270,5,1,118583005,2822,21.83,3.31,03,73.62,109.00,718.00,2560,20250402,-7.03,408,20241115,483.33,2560,-7.03,20250402,1200,98.33,20250326,2560,-7.03,20250402,408,483.33,20241115,0.00,Y,002630,500,592 억,,3626486,N,N,42548,N,01,N 20250402,140130,54,100.00,KOSPI,신고가,제약,N,N,N,N, ,N,2400,345,2,16.79,134240749034,62476376,170.77,2180,2460,1970,2670,1440,2055,2148.66,3.06,0,-2481040,2421,2237,1871,1687,1321,2330,1780,593,615,500,1270,5,1,118583005,2846,22.02,3.34,03,52.69,109.00,718.00,2460,20250402,-2.44,408,20241115,488.24,2460,-2.44,20250402,1200,100.00,20250326,2460,-2.44,20250402,408,488.24,20241115,0.00,Y,002630,500,592 억,,3626486,N,N,42548,N,01,N diff --git a/002680/price/prices-20250401.csv b/002680/price/prices-20250401.csv index 0a36c31b12db..8296b4571448 100644 --- a/002680/price/prices-20250401.csv +++ b/002680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,0,3,0.00,41294799,55103,181.82,745,754,743,977,527,752,749.41,0.52,0,-1207,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,243,-4.50,0.51,12,0.17,-167.00,1469.00,1196,20240325,-37.12,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1040,-27.69,20240403,650,15.69,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,150131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,750,-2,5,-0.27,37427170,49953,164.83,745,754,743,977,527,752,749.25,0.52,0,-578,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,242,-4.49,0.51,12,0.15,-167.00,1469.00,1196,20240325,-37.29,650,20241113,15.38,998,-24.85,20250304,691,8.54,20250203,1040,-27.88,20240403,650,15.38,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,140131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,750,-2,5,-0.27,35958794,47986,158.34,745,754,743,977,527,752,749.36,0.52,0,-490,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,242,-4.49,0.51,12,0.15,-167.00,1469.00,1196,20240325,-37.29,650,20241113,15.38,998,-24.85,20250304,691,8.54,20250203,1040,-27.88,20240403,650,15.38,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,130132,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,750,-2,5,-0.27,33977956,45345,149.62,745,754,743,977,527,752,749.32,0.52,0,-525,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,242,-4.49,0.51,12,0.14,-167.00,1469.00,1196,20240325,-37.29,650,20241113,15.38,998,-24.85,20250304,691,8.54,20250203,1040,-27.88,20240403,650,15.38,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,120131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,753,1,2,0.13,28486394,38023,125.46,745,754,743,977,527,752,749.19,0.52,0,-184,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,243,-4.51,0.51,12,0.12,-167.00,1469.00,1196,20240325,-37.04,650,20241113,15.85,998,-24.55,20250304,691,8.97,20250203,1040,-27.60,20240403,650,15.85,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,110130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,0,3,0.00,26450448,35313,116.52,745,754,743,977,527,752,749.03,0.52,0,-184,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,243,-4.50,0.51,12,0.11,-167.00,1469.00,1196,20240325,-37.12,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1040,-27.69,20240403,650,15.69,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,100131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,754,2,2,0.27,17579807,23507,77.57,745,754,743,977,527,752,747.85,0.52,0,1590,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,244,-4.51,0.51,12,0.07,-167.00,1469.00,1196,20240325,-36.96,650,20241113,16.00,998,-24.45,20250304,691,9.12,20250203,1040,-27.50,20240403,650,16.00,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N +20250403,090131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,746,-6,5,-0.80,3655716,4907,16.19,745,746,745,977,527,752,745.00,0.52,0,-143,783,767,759,743,735,763,739,162,225,500,520,1,1,32316799,241,-4.47,0.51,12,0.02,-167.00,1469.00,1196,20240325,-37.63,650,20241113,14.77,998,-25.25,20250304,691,7.96,20250203,1040,-28.27,20240403,650,14.77,20241113,0.00,Y,002680,500,161 억,,169113,N,N,0,N,00,N 20250402,160129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,1,2,0.13,22917551,30184,92.33,775,775,751,976,526,751,759.26,0.52,0,1775,780,765,753,738,726,773,746,162,225,500,520,1,1,32316799,243,-4.50,0.51,12,0.09,-167.00,1469.00,1196,20240325,-37.12,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1060,-29.06,20240402,650,15.69,20241113,0.00,Y,002680,500,161 억,,167338,N,N,0,N,00,N 20250402,150129,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,755,4,2,0.53,22439967,29549,90.38,775,775,751,976,526,751,759.42,0.52,0,2375,780,765,753,738,726,773,746,162,225,500,520,1,1,32316799,244,-4.52,0.51,12,0.09,-167.00,1469.00,1196,20240325,-36.87,650,20241113,16.15,998,-24.35,20250304,691,9.26,20250203,1060,-28.77,20240402,650,16.15,20241113,0.00,Y,002680,500,161 억,,167338,N,N,0,N,00,N 20250402,140130,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,752,1,2,0.13,21088065,27753,84.89,775,775,752,976,526,751,759.85,0.52,0,2010,780,765,753,738,726,773,746,162,225,500,520,1,1,32316799,243,-4.50,0.51,12,0.09,-167.00,1469.00,1196,20240325,-37.12,650,20241113,15.69,998,-24.65,20250304,691,8.83,20250203,1060,-29.06,20240402,650,15.69,20241113,0.00,Y,002680,500,161 억,,167338,N,N,0,N,00,N diff --git a/002690/price/prices-20250401.csv b/002690/price/prices-20250401.csv index f60e1c35b852..24a2589c1e38 100644 --- a/002690/price/prices-20250401.csv +++ b/002690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1206,-17,5,-1.39,13181749,10835,149.28,1223,1234,1199,1589,857,1223,1216.59,0.45,0,-408,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,245,-50.25,0.16,12,0.05,-24.00,7693.00,1915,20240329,-37.02,1180,20250401,2.20,1377,-12.42,20250103,1180,2.20,20250401,1900,-36.53,20240514,1180,2.20,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,150131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1209,-14,5,-1.14,11110844,9138,125.90,1223,1234,1199,1589,857,1223,1215.89,0.45,0,-421,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,245,-50.38,0.16,12,0.05,-24.00,7693.00,1915,20240329,-36.87,1180,20250401,2.46,1377,-12.20,20250103,1180,2.46,20250401,1900,-36.37,20240514,1180,2.46,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,140131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,7,2,0.57,9735712,8016,110.44,1223,1234,1199,1589,857,1223,1214.53,0.45,0,-482,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,250,-51.25,0.16,12,0.04,-24.00,7693.00,1915,20240329,-35.77,1180,20250401,4.24,1377,-10.68,20250103,1180,4.24,20250401,1900,-35.26,20240514,1180,4.24,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,130132,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1223,0,3,0.00,9062823,7466,102.87,1223,1223,1199,1589,857,1223,1213.88,0.45,0,-466,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,248,-50.96,0.16,12,0.04,-24.00,7693.00,1915,20240329,-36.14,1180,20250401,3.64,1377,-11.18,20250103,1180,3.64,20250401,1900,-35.63,20240514,1180,3.64,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,120131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1218,-5,5,-0.41,7673656,6326,87.16,1223,1223,1199,1589,857,1223,1213.03,0.45,0,-303,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,247,-50.75,0.16,12,0.03,-24.00,7693.00,1915,20240329,-36.40,1180,20250401,3.22,1377,-11.55,20250103,1180,3.22,20250401,1900,-35.89,20240514,1180,3.22,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,110131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1219,-4,5,-0.33,4466297,3670,50.56,1223,1223,1208,1589,857,1223,1216.97,0.45,0,-303,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,247,-50.79,0.16,12,0.02,-24.00,7693.00,1915,20240329,-36.34,1180,20250401,3.31,1377,-11.47,20250103,1180,3.31,20250401,1900,-35.84,20240514,1180,3.31,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,100131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1210,-13,5,-1.06,3966137,3257,44.87,1223,1223,1208,1589,857,1223,1217.72,0.45,0,-323,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,246,-50.42,0.16,12,0.02,-24.00,7693.00,1915,20240329,-36.81,1180,20250401,2.54,1377,-12.13,20250103,1180,2.54,20250401,1900,-36.32,20240514,1180,2.54,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N +20250403,090131,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1215,-8,5,-0.65,1126518,922,12.70,1223,1223,1215,1589,857,1223,1221.82,0.45,0,-206,1257,1240,1210,1193,1163,1248,1201,102,366,500,830,1,1,20300360,247,-50.62,0.16,12,0.00,-24.00,7693.00,1915,20240329,-36.55,1180,20250401,2.97,1377,-11.76,20250103,1180,2.97,20250401,1900,-36.05,20240514,1180,2.97,20250401,0.12,Y,002690,500,101 억,,91562,N,N,2,N,00,N 20250402,160130,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1223,43,2,3.64,8646889,7256,29.64,1189,1227,1180,1534,826,1180,1191.69,0.45,0,30,1210,1194,1187,1171,1164,1191,1168,102,354,500,800,1,1,20300360,248,-50.96,0.16,12,0.04,-24.00,7693.00,1915,20240329,-36.14,1180,20250402,3.64,1377,-11.18,20250103,1180,3.64,20250402,1900,-35.63,20240514,1180,3.64,20250402,0.12,Y,002690,500,101 억,,91449,N,N,2,N,00,N 20250402,150129,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1224,44,2,3.73,8514870,7148,29.20,1189,1227,1180,1534,826,1180,1191.22,0.45,0,36,1210,1194,1187,1171,1164,1191,1168,102,354,500,800,1,1,20300360,248,-51.00,0.16,12,0.04,-24.00,7693.00,1915,20240329,-36.08,1180,20250402,3.73,1377,-11.11,20250103,1180,3.73,20250402,1900,-35.58,20240514,1180,3.73,20250402,0.12,Y,002690,500,101 억,,91449,N,N,0,N,00,N 20250402,140130,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,1226,46,2,3.90,8236009,6920,28.27,1189,1227,1180,1534,826,1180,1190.17,0.45,0,67,1210,1194,1187,1171,1164,1191,1168,102,354,500,800,1,1,20300360,249,-51.08,0.16,12,0.03,-24.00,7693.00,1915,20240329,-35.98,1180,20250402,3.90,1377,-10.97,20250103,1180,3.90,20250402,1900,-35.47,20240514,1180,3.90,20250402,0.12,Y,002690,500,101 억,,91449,N,N,0,N,00,N diff --git a/002700/price/prices-20250401.csv b/002700/price/prices-20250401.csv index 7e24820a0064..42cd69590a5c 100644 --- a/002700/price/prices-20250401.csv +++ b/002700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1482,-6,5,-0.40,264285750,178087,152.11,1486,1499,1465,1934,1042,1488,1484.03,2.49,0,-1731,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1053,74.10,1.26,12,0.25,20.00,1180.00,1916,20240408,-22.65,1289,20241209,14.97,1522,-2.63,20250327,1360,8.97,20250203,1916,-22.65,20240408,1289,14.97,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,150131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1483,-5,5,-0.34,254201487,171277,146.30,1486,1499,1465,1934,1042,1488,1484.15,2.49,0,2212,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1054,74.15,1.26,12,0.24,20.00,1180.00,1916,20240408,-22.60,1289,20241209,15.05,1522,-2.56,20250327,1360,9.04,20250203,1916,-22.60,20240408,1289,15.05,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,140131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1489,1,2,0.07,204648131,137855,117.75,1486,1499,1465,1934,1042,1488,1484.52,2.49,0,12668,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1058,74.45,1.26,12,0.19,20.00,1180.00,1916,20240408,-22.29,1289,20241209,15.52,1522,-2.17,20250327,1360,9.49,20250203,1916,-22.29,20240408,1289,15.52,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,130132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1490,2,2,0.13,189260982,127503,108.91,1486,1499,1465,1934,1042,1488,1484.36,2.49,0,10984,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1059,74.50,1.26,12,0.18,20.00,1180.00,1916,20240408,-22.23,1289,20241209,15.59,1522,-2.10,20250327,1360,9.56,20250203,1916,-22.23,20240408,1289,15.59,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,120132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1491,3,2,0.20,169425143,114147,97.50,1486,1499,1465,1934,1042,1488,1484.27,2.49,0,12595,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1059,74.55,1.26,12,0.16,20.00,1180.00,1916,20240408,-22.18,1289,20241209,15.67,1522,-2.04,20250327,1360,9.63,20250203,1916,-22.18,20240408,1289,15.67,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,110131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1487,-1,5,-0.07,143316576,96569,82.49,1486,1499,1465,1934,1042,1488,1484.08,2.49,0,9488,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1056,74.35,1.26,12,0.14,20.00,1180.00,1916,20240408,-22.39,1289,20241209,15.36,1522,-2.30,20250327,1360,9.34,20250203,1916,-22.39,20240408,1289,15.36,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,100131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1488,0,3,0.00,78288816,52879,45.17,1486,1489,1465,1934,1042,1488,1480.53,2.49,0,20583,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1057,74.40,1.26,12,0.07,20.00,1180.00,1916,20240408,-22.34,1289,20241209,15.44,1522,-2.23,20250327,1360,9.41,20250203,1916,-22.34,20240408,1289,15.44,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N +20250403,090131,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1468,-20,5,-1.34,4587733,3105,2.65,1486,1486,1465,1934,1042,1488,1477.53,2.49,0,-2962,1508,1497,1486,1475,1464,1503,1481,355,446,500,1130,1,1,71047521,1043,73.40,1.24,12,0.00,20.00,1180.00,1916,20240408,-23.38,1289,20241209,13.89,1522,-3.55,20250327,1360,7.94,20250203,1916,-23.38,20240408,1289,13.89,20241209,1.73,Y,002700,500,355 억,,1766528,N,N,9,N,00,N 20250402,160130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1488,1,2,0.07,168613649,113683,80.15,1475,1497,1475,1933,1041,1487,1483.19,2.53,0,-28642,1507,1496,1479,1468,1451,1502,1474,355,446,500,1130,1,1,71047521,1057,74.40,1.26,12,0.16,20.00,1180.00,1916,20240408,-22.34,1289,20241209,15.44,1522,-2.23,20250327,1360,9.41,20250203,1916,-22.34,20240408,1289,15.44,20241209,1.71,Y,002700,500,355 억,,1795137,N,N,9,N,00,N 20250402,150129,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1487,0,3,0.00,154799825,104392,73.60,1475,1497,1475,1933,1041,1487,1482.87,2.53,0,-24562,1507,1496,1479,1468,1451,1502,1474,355,446,500,1130,1,1,71047521,1056,74.35,1.26,12,0.15,20.00,1180.00,1916,20240408,-22.39,1289,20241209,15.36,1522,-2.30,20250327,1360,9.34,20250203,1916,-22.39,20240408,1289,15.36,20241209,1.71,Y,002700,500,355 억,,1795137,N,N,0,N,00,N 20250402,140130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1481,-6,5,-0.40,130716117,88140,62.14,1475,1497,1475,1933,1041,1487,1483.05,2.53,0,-21883,1507,1496,1479,1468,1451,1502,1474,355,446,500,1130,1,1,71047521,1052,74.05,1.26,12,0.12,20.00,1180.00,1916,20240408,-22.70,1289,20241209,14.90,1522,-2.69,20250327,1360,8.90,20250203,1916,-22.70,20240408,1289,14.90,20241209,1.71,Y,002700,500,355 억,,1795137,N,N,0,N,00,N diff --git a/002710/price/prices-20250401.csv b/002710/price/prices-20250401.csv index a8e5bc957ce1..57350040d2e0 100644 --- a/002710/price/prices-20250401.csv +++ b/002710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160131,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20400,-600,5,-2.86,3431480485,169593,81.96,20000,20950,19840,27300,14700,21000,20233.18,7.07,0,-32426,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5348,26.53,2.10,12,0.65,769.00,9726.00,65600,20240322,-68.90,19840,20250403,2.82,33300,-38.74,20250225,19840,2.82,20250403,61700,-66.94,20240611,19840,2.82,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,61471,N,00,N +20250403,150131,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20350,-650,5,-3.10,3113015335,153898,74.38,20000,20950,19840,27300,14700,21000,20227.77,7.07,0,-30759,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5334,26.46,2.09,12,0.59,769.00,9726.00,65600,20240322,-68.98,19840,20250403,2.57,33300,-38.89,20250225,19840,2.57,20250403,61700,-67.02,20240611,19840,2.57,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,140132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20300,-700,5,-3.33,2823889285,139665,67.50,20000,20950,19840,27300,14700,21000,20219.00,7.07,0,-29689,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5321,26.40,2.09,12,0.53,769.00,9726.00,65600,20240322,-69.05,19840,20250403,2.32,33300,-39.04,20250225,19840,2.32,20250403,61700,-67.10,20240611,19840,2.32,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,130132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20350,-650,5,-3.10,2505992660,124085,59.97,20000,20950,19840,27300,14700,21000,20195.75,7.07,0,-30092,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5334,26.46,2.09,12,0.47,769.00,9726.00,65600,20240322,-68.98,19840,20250403,2.57,33300,-38.89,20250225,19840,2.57,20250403,61700,-67.02,20240611,19840,2.57,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,120132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20200,-800,5,-3.81,2241261660,110985,53.64,20000,20950,19840,27300,14700,21000,20194.25,7.07,0,-25337,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5295,26.27,2.08,12,0.42,769.00,9726.00,65600,20240322,-69.21,19840,20250403,1.81,33300,-39.34,20250225,19840,1.81,20250403,61700,-67.26,20240611,19840,1.81,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,110131,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20300,-700,5,-3.33,1885547760,93429,45.15,20000,20950,19840,27300,14700,21000,20181.58,7.07,0,-20796,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5321,26.40,2.09,12,0.36,769.00,9726.00,65600,20240322,-69.05,19840,20250403,2.32,33300,-39.04,20250225,19840,2.32,20250403,61700,-67.10,20240611,19840,2.32,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,100132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20400,-600,5,-2.86,1130657700,55759,26.95,20000,20950,19840,27300,14700,21000,20277.54,7.07,0,-1456,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,50,1,26213697,5348,26.53,2.10,12,0.21,769.00,9726.00,65600,20240322,-68.90,19840,20250403,2.82,33300,-38.74,20250225,19840,2.82,20250403,61700,-66.94,20240611,19840,2.82,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N +20250403,090132,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,19930,-1070,5,-5.10,209340090,10459,5.05,20000,20550,19840,27300,14700,21000,20015.02,7.07,0,75,23133,22066,21433,20366,19733,21750,20050,262,6300,1000,15120,10,1,26213697,5224,25.92,2.05,12,0.04,769.00,9726.00,65600,20240322,-69.62,19840,20250403,0.45,33300,-40.15,20250225,19840,0.45,20250403,61700,-67.70,20240611,19840,0.45,20250403,1.61,Y,002710,1000,262 억,,1852239,N,N,13263,N,00,N 20250402,160130,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21000,-750,5,-3.45,2630721875,124065,92.44,21950,22500,20800,28250,15250,21750,21204.42,7.09,0,-8657,23016,22382,21666,21032,20316,22700,21350,262,6500,1000,15660,50,1,26213697,5505,27.31,2.16,12,0.47,769.00,9726.00,66700,20240321,-68.52,20800,20250402,0.96,33300,-36.94,20250225,20800,0.96,20250402,61700,-65.96,20240611,20800,0.96,20250402,1.75,Y,002710,1000,262 억,,1858890,N,N,13263,N,00,N 20250402,150129,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,21050,-700,5,-3.22,2460914425,115974,86.41,21950,22500,20800,28250,15250,21750,21219.54,7.09,0,-10439,23016,22382,21666,21032,20316,22700,21350,262,6500,1000,15660,50,1,26213697,5518,27.37,2.16,12,0.44,769.00,9726.00,66700,20240321,-68.44,20800,20250402,1.20,33300,-36.79,20250225,20800,1.20,20250402,61700,-65.88,20240611,20800,1.20,20250402,1.75,Y,002710,1000,262 억,,1858890,N,N,9216,N,00,N 20250402,140130,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,20900,-850,5,-3.91,2180173375,102567,76.42,21950,22500,20800,28250,15250,21750,21256.09,7.09,0,-11040,23016,22382,21666,21032,20316,22700,21350,262,6500,1000,15660,50,1,26213697,5479,27.18,2.15,12,0.39,769.00,9726.00,66700,20240321,-68.67,20800,20250402,0.48,33300,-37.24,20250225,20800,0.48,20250402,61700,-66.13,20240611,20800,0.48,20250402,1.75,Y,002710,1000,262 억,,1858890,N,N,9216,N,00,N diff --git a/002720/price/prices-20250401.csv b/002720/price/prices-20250401.csv index 139b9d150955..b6a4732917ab 100644 --- a/002720/price/prices-20250401.csv +++ b/002720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4490,-10,5,-0.22,228797146,51502,94.95,4485,4490,4360,5850,3150,4500,4442.49,2.68,0,-5656,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,950,18.25,1.04,12,0.24,246.00,4338.00,8120,20240322,-44.70,4360,20250403,2.98,5770,-22.18,20250106,4360,2.98,20250403,7840,-42.73,20240808,4360,2.98,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,692,N,00,N +20250403,150132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4450,-50,5,-1.11,183862731,41474,76.46,4485,4485,4360,5850,3150,4500,4433.20,2.68,0,-2983,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,942,18.09,1.03,12,0.20,246.00,4338.00,8120,20240322,-45.20,4360,20250403,2.06,5770,-22.88,20250106,4360,2.06,20250403,7840,-43.24,20240808,4360,2.06,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,140132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4460,-40,5,-0.89,142654801,32227,59.41,4485,4485,4360,5850,3150,4500,4426.56,2.68,0,2264,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,944,18.13,1.03,12,0.15,246.00,4338.00,8120,20240322,-45.07,4360,20250403,2.29,5770,-22.70,20250106,4360,2.29,20250403,7840,-43.11,20240808,4360,2.29,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,130133,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4450,-50,5,-1.11,108968411,24661,45.46,4485,4485,4360,5850,3150,4500,4418.65,2.68,0,4197,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,942,18.09,1.03,12,0.12,246.00,4338.00,8120,20240322,-45.20,4360,20250403,2.06,5770,-22.88,20250106,4360,2.06,20250403,7840,-43.24,20240808,4360,2.06,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,120132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4460,-40,5,-0.89,95902971,21714,40.03,4485,4485,4360,5850,3150,4500,4416.64,2.68,0,3728,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,944,18.13,1.03,12,0.10,246.00,4338.00,8120,20240322,-45.07,4360,20250403,2.29,5770,-22.70,20250106,4360,2.29,20250403,7840,-43.11,20240808,4360,2.29,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,110131,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4450,-50,5,-1.11,87591336,19847,36.59,4485,4485,4360,5850,3150,4500,4413.33,2.68,0,3860,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,942,18.09,1.03,12,0.09,246.00,4338.00,8120,20240322,-45.20,4360,20250403,2.06,5770,-22.88,20250106,4360,2.06,20250403,7840,-43.24,20240808,4360,2.06,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,100132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4435,-65,5,-1.44,59991076,13630,25.13,4485,4485,4360,5850,3150,4500,4401.40,2.68,0,3096,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,938,18.03,1.02,12,0.06,246.00,4338.00,8120,20240322,-45.38,4360,20250403,1.72,5770,-23.14,20250106,4360,1.72,20250403,7840,-43.43,20240808,4360,1.72,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N +20250403,090132,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,4370,-130,5,-2.89,3909240,886,1.63,4485,4485,4370,5850,3150,4500,4412.23,2.68,0,-217,4670,4585,4510,4425,4350,4547,4387,212,1350,1000,2880,5,1,21159832,925,17.76,1.01,12,0.00,246.00,4338.00,8120,20240322,-46.18,4370,20250403,0.00,5770,-24.26,20250106,4370,0.00,20250403,7840,-44.26,20240808,4370,0.00,20250403,5.22,Y,002720,1000,211 억,,566730,N,N,1,N,00,N 20250402,160130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4500,-50,5,-1.10,240545452,53515,66.95,4520,4595,4435,5910,3185,4550,4494.90,2.74,0,-13035,4653,4601,4513,4461,4373,4627,4487,212,1360,1000,2910,5,1,21159832,952,18.29,1.04,12,0.25,246.00,4338.00,8120,20240322,-44.58,4375,20250331,2.86,5770,-22.01,20250106,4375,2.86,20250331,7840,-42.60,20240808,4375,2.86,20250331,5.33,Y,002720,1000,211 억,,579595,N,N,1,N,00,N 20250402,150130,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,-75,5,-1.65,194727937,43256,54.11,4520,4595,4470,5910,3185,4550,4501.76,2.74,0,-13691,4653,4601,4513,4461,4373,4627,4487,212,1360,1000,2910,5,1,21159832,947,18.19,1.03,12,0.20,246.00,4338.00,8120,20240322,-44.89,4375,20250331,2.29,5770,-22.44,20250106,4375,2.29,20250331,7840,-42.92,20240808,4375,2.29,20250331,5.33,Y,002720,1000,211 억,,579595,N,N,0,N,00,N 20250402,140131,57,100.00,KOSPI,,제약,N,N,N,N, ,N,4475,-75,5,-1.65,164192212,36441,45.59,4520,4595,4470,5910,3185,4550,4505.70,2.74,0,-12019,4653,4601,4513,4461,4373,4627,4487,212,1360,1000,2910,5,1,21159832,947,18.19,1.03,12,0.17,246.00,4338.00,8120,20240322,-44.89,4375,20250331,2.29,5770,-22.44,20250106,4375,2.29,20250331,7840,-42.92,20240808,4375,2.29,20250331,5.33,Y,002720,1000,211 억,,579595,N,N,0,N,00,N diff --git a/002760/price/prices-20250401.csv b/002760/price/prices-20250401.csv index e799818700e8..efda37780231 100644 --- a/002760/price/prices-20250401.csv +++ b/002760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1004,-3,5,-0.30,89514581,89123,155.07,998,1013,993,1309,705,1007,1004.39,2.58,0,-474,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,601,-40.16,1.29,12,0.15,-25.00,779.00,1693,20241010,-40.70,925,20240806,8.54,1193,-15.84,20250311,993,1.11,20250403,1693,-40.70,20241010,925,8.54,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,150132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1007,0,3,0.00,81130224,80783,140.56,998,1013,993,1309,705,1007,1004.30,2.58,0,5964,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,603,-40.28,1.29,12,0.13,-25.00,779.00,1693,20241010,-40.52,925,20240806,8.86,1193,-15.59,20250311,993,1.41,20250403,1693,-40.52,20241010,925,8.86,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,140132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1007,0,3,0.00,75958924,75644,131.61,998,1013,993,1309,705,1007,1004.16,2.58,0,6072,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,603,-40.28,1.29,12,0.13,-25.00,779.00,1693,20241010,-40.52,925,20240806,8.86,1193,-15.59,20250311,993,1.41,20250403,1693,-40.52,20241010,925,8.86,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1010,3,2,0.30,54256317,54102,94.13,998,1013,993,1309,705,1007,1002.85,2.58,0,-8626,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,605,-40.40,1.30,12,0.09,-25.00,779.00,1693,20241010,-40.34,925,20240806,9.19,1193,-15.34,20250311,993,1.71,20250403,1693,-40.34,20241010,925,9.19,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1009,2,2,0.20,48940014,48829,84.96,998,1012,993,1309,705,1007,1002.27,2.58,0,-10908,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,604,-40.36,1.30,12,0.08,-25.00,779.00,1693,20241010,-40.40,925,20240806,9.08,1193,-15.42,20250311,993,1.61,20250403,1693,-40.40,20241010,925,9.08,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,110132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1002,-5,5,-0.50,46702732,46612,81.10,998,1009,993,1309,705,1007,1001.95,2.58,0,-11479,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,600,-40.08,1.29,12,0.08,-25.00,779.00,1693,20241010,-40.82,925,20240806,8.32,1193,-16.01,20250311,993,0.91,20250403,1693,-40.82,20241010,925,8.32,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,100132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1007,0,3,0.00,23060630,23087,40.17,998,1007,993,1309,705,1007,998.86,2.58,0,-6025,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,603,-40.28,1.29,12,0.04,-25.00,779.00,1693,20241010,-40.52,925,20240806,8.86,1193,-15.59,20250311,993,1.41,20250403,1693,-40.52,20241010,925,8.86,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N +20250403,090132,57,100.00,KOSPI,,화학,N,N,N,N, ,N,995,-12,5,-1.19,3761110,3775,6.57,998,998,993,1309,705,1007,996.32,2.58,0,-2240,1027,1016,1010,999,993,1014,997,120,302,200,640,1,1,59900000,596,-39.80,1.28,12,0.01,-25.00,779.00,1693,20241010,-41.23,925,20240806,7.57,1193,-16.60,20250311,993,0.20,20250403,1693,-41.23,20241010,925,7.57,20240806,3.83,Y,002760,200,119 억,,1543811,N,N,6,N,00,N 20250402,160131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1007,-13,5,-1.27,58019253,57463,58.54,1021,1021,1004,1326,714,1020,1009.68,2.60,0,-13543,1040,1029,1015,1004,990,1035,1010,120,306,200,650,1,1,59900000,603,-40.28,1.29,12,0.10,-25.00,779.00,1693,20241010,-40.52,925,20240806,8.86,1193,-15.59,20250311,999,0.80,20250331,1693,-40.52,20241010,925,8.86,20240806,3.83,Y,002760,200,119 억,,1557355,N,N,6,N,00,N 20250402,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1008,-12,5,-1.18,54540174,54009,55.03,1021,1021,1004,1326,714,1020,1009.83,2.60,0,-11163,1040,1029,1015,1004,990,1035,1010,120,306,200,650,1,1,59900000,604,-40.32,1.29,12,0.09,-25.00,779.00,1693,20241010,-40.46,925,20240806,8.97,1193,-15.51,20250311,999,0.90,20250331,1693,-40.46,20241010,925,8.97,20240806,3.83,Y,002760,200,119 억,,1557355,N,N,0,N,00,N 20250402,140131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1009,-11,5,-1.08,45118753,44663,45.50,1021,1021,1004,1326,714,1020,1010.20,2.60,0,-8621,1040,1029,1015,1004,990,1035,1010,120,306,200,650,1,1,59900000,604,-40.36,1.30,12,0.07,-25.00,779.00,1693,20241010,-40.40,925,20240806,9.08,1193,-15.42,20250311,999,1.00,20250331,1693,-40.40,20241010,925,9.08,20240806,3.83,Y,002760,200,119 억,,1557355,N,N,0,N,00,N diff --git a/002780/price/prices-20250401.csv b/002780/price/prices-20250401.csv index 6279a25cd670..aadc9b2fe9af 100644 --- a/002780/price/prices-20250401.csv +++ b/002780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,734,-2,5,-0.27,227469496,308889,108.69,730,750,729,956,516,736,736.41,1.05,0,74080,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1068,48.93,0.40,12,0.21,15.00,1830.00,1015,20240322,-27.68,708,20250331,3.67,890,-17.53,20250213,708,3.67,20250331,1009,-27.25,20240626,708,3.67,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,150132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,730,-6,5,-0.82,201571421,273453,96.22,730,750,729,956,516,736,737.13,1.05,0,80902,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1062,48.67,0.40,12,0.19,15.00,1830.00,1015,20240322,-28.08,708,20250331,3.11,890,-17.98,20250213,708,3.11,20250331,1009,-27.65,20240626,708,3.11,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,140132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,737,1,2,0.14,155963117,211106,74.28,730,750,729,956,516,736,738.79,1.05,0,79420,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1072,49.13,0.40,12,0.15,15.00,1830.00,1015,20240322,-27.39,708,20250331,4.10,890,-17.19,20250213,708,4.10,20250331,1009,-26.96,20240626,708,4.10,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,130133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,736,0,3,0.00,55125487,74810,26.32,730,750,729,956,516,736,736.87,1.05,0,-1133,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1071,49.07,0.40,12,0.05,15.00,1830.00,1015,20240322,-27.49,708,20250331,3.95,890,-17.30,20250213,708,3.95,20250331,1009,-27.06,20240626,708,3.95,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,120133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,743,7,2,0.95,44662270,60655,21.34,730,750,729,956,516,736,736.33,1.05,0,-572,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1081,49.53,0.41,12,0.04,15.00,1830.00,1015,20240322,-26.80,708,20250331,4.94,890,-16.52,20250213,708,4.94,20250331,1009,-26.36,20240626,708,4.94,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,110132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,736,0,3,0.00,38827005,52748,18.56,730,750,729,956,516,736,736.08,1.05,0,-378,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1071,49.07,0.40,12,0.04,15.00,1830.00,1015,20240322,-27.49,708,20250331,3.95,890,-17.30,20250213,708,3.95,20250331,1009,-27.06,20240626,708,3.95,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,100132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,740,4,2,0.54,15474431,21112,7.43,730,740,729,956,516,736,732.97,1.05,0,377,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1076,49.33,0.40,12,0.01,15.00,1830.00,1015,20240322,-27.09,708,20250331,4.52,890,-16.85,20250213,708,4.52,20250331,1009,-26.66,20240626,708,4.52,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N +20250403,090132,57,100.00,KOSPI,,건설,N,N,N,N, ,N,730,-6,5,-0.82,2575464,3530,1.24,730,730,729,956,516,736,729.59,1.05,0,1227,770,753,743,726,716,748,721,727,220,500,540,1,1,145471745,1062,48.67,0.40,12,0.00,15.00,1830.00,1015,20240322,-28.08,708,20250331,3.11,890,-17.98,20250213,708,3.11,20250331,1009,-27.65,20240626,708,3.11,20250331,0.98,Y,002780,500,727 억,,1524459,N,N,17,N,00,N 20250402,160131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,736,-18,5,-2.39,209168308,282066,61.67,760,760,733,980,528,754,741.56,1.07,0,-38352,788,770,739,721,690,780,731,727,226,500,550,1,1,145471745,1071,49.07,0.40,12,0.19,15.00,1830.00,1015,20240322,-27.49,708,20250331,3.95,890,-17.30,20250213,708,3.95,20250331,1009,-27.06,20240626,708,3.95,20250331,0.99,Y,002780,500,727 억,,1560423,N,N,17,N,00,N 20250402,150130,57,100.00,KOSPI,,건설,N,N,N,N, ,N,742,-12,5,-1.59,206400814,278306,60.84,760,760,733,980,528,754,741.63,1.07,0,-34979,788,770,739,721,690,780,731,727,226,500,550,1,1,145471745,1079,49.47,0.41,12,0.19,15.00,1830.00,1015,20240322,-26.90,708,20250331,4.80,890,-16.63,20250213,708,4.80,20250331,1009,-26.46,20240626,708,4.80,20250331,0.99,Y,002780,500,727 억,,1560423,N,N,5126,N,00,N 20250402,140131,57,100.00,KOSPI,,건설,N,N,N,N, ,N,738,-16,5,-2.12,193226364,260514,56.95,760,760,733,980,528,754,741.71,1.07,0,-35846,788,770,739,721,690,780,731,727,226,500,550,1,1,145471745,1074,49.20,0.40,12,0.18,15.00,1830.00,1015,20240322,-27.29,708,20250331,4.24,890,-17.08,20250213,708,4.24,20250331,1009,-26.86,20240626,708,4.24,20250331,0.99,Y,002780,500,727 억,,1560423,N,N,5126,N,00,N diff --git a/002790/price/prices-20250401.csv b/002790/price/prices-20250401.csv index 87b37bb3a9a1..76eece75cc78 100644 --- a/002790/price/prices-20250401.csv +++ b/002790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160132,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20500,-350,5,-1.68,2304713920,113269,50.20,20150,20750,19960,27100,14600,20850,20347.26,8.88,0,4828,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16289,7.81,0.56,12,0.14,2626.00,36717.00,40150,20240531,-48.94,19650,20250331,4.33,24600,-16.67,20250122,19650,4.33,20250331,40150,-48.94,20240531,19650,4.33,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,5507,N,00,N +20250403,150132,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,-450,5,-2.16,2121171670,104297,46.22,20150,20750,19960,27100,14600,20850,20337.80,8.88,0,5928,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16209,7.77,0.56,12,0.13,2626.00,36717.00,40150,20240531,-49.19,19650,20250331,3.82,24600,-17.07,20250122,19650,3.82,20250331,40150,-49.19,20240531,19650,3.82,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,140133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20550,-300,5,-1.44,1739460420,85724,37.99,20150,20750,19960,27100,14600,20850,20291.41,8.88,0,-1816,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16329,7.83,0.56,12,0.11,2626.00,36717.00,40150,20240531,-48.82,19650,20250331,4.58,24600,-16.46,20250122,19650,4.58,20250331,40150,-48.82,20240531,19650,4.58,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,130133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20500,-350,5,-1.68,1521056020,75110,33.29,20150,20550,19960,27100,14600,20850,20251.05,8.88,0,-1604,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16289,7.81,0.56,12,0.09,2626.00,36717.00,40150,20240531,-48.94,19650,20250331,4.33,24600,-16.67,20250122,19650,4.33,20250331,40150,-48.94,20240531,19650,4.33,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,120133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,-450,5,-2.16,1386390045,68515,30.36,20150,20550,19960,27100,14600,20850,20234.84,8.88,0,483,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16209,7.77,0.56,12,0.09,2626.00,36717.00,40150,20240531,-49.19,19650,20250331,3.82,24600,-17.07,20250122,19650,3.82,20250331,40150,-49.19,20240531,19650,3.82,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,110132,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20300,-550,5,-2.64,1266058045,62599,27.74,20150,20550,19960,27100,14600,20850,20224.89,8.88,0,1409,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16130,7.73,0.55,12,0.08,2626.00,36717.00,40150,20240531,-49.44,19650,20250331,3.31,24600,-17.48,20250122,19650,3.31,20250331,40150,-49.44,20240531,19650,3.31,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,100133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20400,-450,5,-2.16,959744095,47532,21.07,20150,20550,19960,27100,14600,20850,20191.54,8.88,0,-409,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16209,7.77,0.56,12,0.06,2626.00,36717.00,40150,20240531,-49.19,19650,20250331,3.82,24600,-17.07,20250122,19650,3.82,20250331,40150,-49.19,20240531,19650,3.82,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N +20250403,090133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20150,-700,5,-3.36,58465250,2899,1.28,20150,20400,20150,27100,14600,20850,20167.39,8.88,0,62,21516,21182,20916,20582,20316,21350,20750,412,6250,500,15010,50,1,79458180,16011,7.67,0.55,12,0.00,2626.00,36717.00,40150,20240531,-49.81,19650,20250331,2.54,24600,-18.09,20250122,19650,2.54,20250331,40150,-49.81,20240531,19650,2.54,20250331,0.74,Y,002790,500,412 억,,7053978,N,N,12724,N,00,N 20250402,160131,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20850,400,2,1.96,4731529750,225643,137.76,20700,21250,20650,26550,14350,20450,20969.10,8.82,0,47262,21130,20790,20360,20020,19590,20960,20190,412,6100,500,14720,50,1,79458180,16567,7.94,0.57,12,0.28,2626.00,36717.00,40150,20240531,-48.07,19650,20250331,6.11,24600,-15.24,20250122,19650,6.11,20250331,40150,-48.07,20240531,19650,6.11,20250331,0.73,Y,002790,500,412 억,,7011318,N,N,12724,N,00,N 20250402,150130,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20700,250,2,1.22,4576630850,218197,133.22,20700,21250,20650,26550,14350,20450,20974.77,8.82,0,46547,21130,20790,20360,20020,19590,20960,20190,412,6100,500,14720,50,1,79458180,16448,7.88,0.56,12,0.27,2626.00,36717.00,40150,20240531,-48.44,19650,20250331,5.34,24600,-15.85,20250122,19650,5.34,20250331,40150,-48.44,20240531,19650,5.34,20250331,0.73,Y,002790,500,412 억,,7011318,N,N,7131,N,00,N 20250402,140131,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,20800,350,2,1.71,4206850900,200354,122.32,20700,21250,20700,26550,14350,20450,20997.09,8.82,0,46283,21130,20790,20360,20020,19590,20960,20190,412,6100,500,14720,50,1,79458180,16527,7.92,0.57,12,0.25,2626.00,36717.00,40150,20240531,-48.19,19650,20250331,5.85,24600,-15.45,20250122,19650,5.85,20250331,40150,-48.19,20240531,19650,5.85,20250331,0.73,Y,002790,500,412 억,,7011318,N,N,7131,N,00,N diff --git a/002800/price/prices-20250401.csv b/002800/price/prices-20250401.csv index f23dedd8f118..38312328cc47 100644 --- a/002800/price/prices-20250401.csv +++ b/002800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,10,2,0.20,755261270,146078,310.45,5070,5300,5030,6640,3580,5110,5170.26,2.29,0,-12892,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,777,15.90,1.18,12,0.96,322.00,4342.00,8100,20240730,-36.79,4700,20241209,8.94,5760,-11.11,20250113,5000,2.40,20250304,8100,-36.79,20240730,4700,8.94,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,150133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,20,2,0.39,734792240,142082,301.96,5070,5300,5030,6640,3580,5110,5171.61,2.29,0,-11735,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,778,15.93,1.18,12,0.94,322.00,4342.00,8100,20240730,-36.67,4700,20241209,9.15,5760,-10.94,20250113,5000,2.60,20250304,8100,-36.67,20240730,4700,9.15,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,140133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,60,2,1.17,628038300,121262,257.71,5070,5300,5030,6640,3580,5110,5179.18,2.29,0,-11745,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,784,16.06,1.19,12,0.80,322.00,4342.00,8100,20240730,-36.17,4700,20241209,10.00,5760,-10.24,20250113,5000,3.40,20250304,8100,-36.17,20240730,4700,10.00,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,130133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,70,2,1.37,529168160,102224,217.25,5070,5300,5030,6640,3580,5110,5176.56,2.29,0,-13943,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,786,16.09,1.19,12,0.67,322.00,4342.00,8100,20240730,-36.05,4700,20241209,10.21,5760,-10.07,20250113,5000,3.60,20250304,8100,-36.05,20240730,4700,10.21,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,120133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,70,2,1.37,432247050,83582,177.63,5070,5300,5030,6640,3580,5110,5171.53,2.29,0,-9911,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,786,16.09,1.19,12,0.55,322.00,4342.00,8100,20240730,-36.05,4700,20241209,10.21,5760,-10.07,20250113,5000,3.60,20250304,8100,-36.05,20240730,4700,10.21,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,110132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,60,2,1.17,377006770,72882,154.89,5070,5300,5030,6640,3580,5110,5172.84,2.29,0,-14492,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,784,16.06,1.19,12,0.48,322.00,4342.00,8100,20240730,-36.17,4700,20241209,10.00,5760,-10.24,20250113,5000,3.40,20250304,8100,-36.17,20240730,4700,10.00,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,100133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,-30,5,-0.59,62155110,12310,26.16,5070,5090,5030,6640,3580,5110,5049.16,2.29,0,-2860,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,771,15.78,1.17,12,0.08,322.00,4342.00,8100,20240730,-37.28,4700,20241209,8.09,5760,-11.81,20250113,5000,1.60,20250304,8100,-37.28,20240730,4700,8.09,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N +20250403,090133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-40,5,-0.78,5176500,1021,2.17,5070,5080,5070,6640,3580,5110,5070.03,2.29,0,875,5283,5196,5143,5056,5003,5170,5030,76,1530,500,3370,10,1,15170500,769,15.75,1.17,12,0.01,322.00,4342.00,8100,20240730,-37.41,4700,20241209,7.87,5760,-11.98,20250113,5000,1.40,20250304,8100,-37.41,20240730,4700,7.87,20241209,2.56,Y,002800,500,75 억,,346750,N,N,0,N,00,N 20250402,160131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-130,5,-2.48,239885450,46734,47.45,5220,5230,5090,6810,3670,5240,5133.00,2.39,0,-18670,5460,5350,5200,5090,4940,5405,5145,76,1570,500,3450,10,1,15170500,775,15.87,1.18,12,0.31,322.00,4342.00,8100,20240730,-36.91,4700,20241209,8.72,5760,-11.28,20250113,5000,2.20,20250304,8100,-36.91,20240730,4700,8.72,20241209,2.75,Y,002800,500,75 억,,362023,N,N,0,N,00,N 20250402,150131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-120,5,-2.29,222219610,43276,43.94,5220,5230,5090,6810,3670,5240,5134.94,2.39,0,-15642,5460,5350,5200,5090,4940,5405,5145,76,1570,500,3450,10,1,15170500,777,15.90,1.18,12,0.29,322.00,4342.00,8100,20240730,-36.79,4700,20241209,8.94,5760,-11.11,20250113,5000,2.40,20250304,8100,-36.79,20240730,4700,8.94,20241209,2.75,Y,002800,500,75 억,,362023,N,N,0,N,00,N 20250402,140132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-100,5,-1.91,175754940,34176,34.70,5220,5230,5110,6810,3670,5240,5142.64,2.39,0,-13862,5460,5350,5200,5090,4940,5405,5145,76,1570,500,3450,10,1,15170500,780,15.96,1.18,12,0.23,322.00,4342.00,8100,20240730,-36.54,4700,20241209,9.36,5760,-10.76,20250113,5000,2.80,20250304,8100,-36.54,20240730,4700,9.36,20241209,2.75,Y,002800,500,75 억,,362023,N,N,0,N,00,N diff --git a/002810/price/prices-20250401.csv b/002810/price/prices-20250401.csv index f627139329e6..0db61d8b1ea3 100644 --- a/002810/price/prices-20250401.csv +++ b/002810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13230,-70,5,-0.53,75255735,5697,78.37,13310,13310,13150,17290,9310,13300,13209.70,18.02,0,-1124,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2443,4.31,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.17,12300,20250205,7.56,13730,-3.64,20250325,12300,7.56,20250205,14100,-6.17,20240517,12300,7.56,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,252,N,00,N +20250403,150133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13170,-130,5,-0.98,70645505,5348,73.57,13310,13310,13150,17290,9310,13300,13209.71,18.02,0,-1093,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2432,4.29,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.60,12300,20250205,7.07,13730,-4.08,20250325,12300,7.07,20250205,14100,-6.60,20240517,12300,7.07,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,140133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,-90,5,-0.68,51729950,3912,53.82,13310,13310,13170,17290,9310,13300,13223.40,18.02,0,-929,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2439,4.30,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.31,12300,20250205,7.40,13730,-3.79,20250325,12300,7.40,20250205,14100,-6.31,20240517,12300,7.40,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,130134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13190,-110,5,-0.83,38376820,2902,39.92,13310,13310,13170,17290,9310,13300,13224.27,18.02,0,-809,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2436,4.29,0.43,12,0.02,3073.00,30842.00,14100,20240517,-6.45,12300,20250205,7.24,13730,-3.93,20250325,12300,7.24,20250205,14100,-6.45,20240517,12300,7.24,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,120134,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13200,-100,5,-0.75,35370940,2674,36.79,13310,13310,13180,17290,9310,13300,13227.73,18.02,0,-712,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2438,4.30,0.43,12,0.01,3073.00,30842.00,14100,20240517,-6.38,12300,20250205,7.32,13730,-3.86,20250325,12300,7.32,20250205,14100,-6.38,20240517,12300,7.32,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,110133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13250,-50,5,-0.38,13046020,986,13.56,13310,13310,13200,17290,9310,13300,13231.26,18.02,0,-307,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2447,4.31,0.43,12,0.01,3073.00,30842.00,14100,20240517,-6.03,12300,20250205,7.72,13730,-3.50,20250325,12300,7.72,20250205,14100,-6.03,20240517,12300,7.72,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,100133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,-90,5,-0.68,5808980,439,6.04,13310,13310,13200,17290,9310,13300,13232.30,18.02,0,-223,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2439,4.30,0.43,12,0.00,3073.00,30842.00,14100,20240517,-6.31,12300,20250205,7.40,13730,-3.79,20250325,12300,7.40,20250205,14100,-6.31,20240517,12300,7.40,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N +20250403,090133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13310,10,2,0.08,13310,1,0.01,13310,13310,13310,17290,9310,13300,13310.00,18.02,0,0,13413,13356,13263,13206,13113,13385,13235,92,3990,500,9840,10,1,18466948,2458,4.33,0.43,12,0.00,3073.00,30842.00,14100,20240517,-5.60,12300,20250205,8.21,13730,-3.06,20250325,12300,8.21,20250205,14100,-5.60,20240517,12300,8.21,20250205,0.01,Y,002810,500,92 억,,3328403,N,N,82,N,00,N 20250402,160132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13300,20,2,0.15,96251090,7269,111.39,13280,13320,13170,17260,9300,13280,13241.31,18.02,0,1204,13373,13326,13263,13216,13153,13335,13225,92,3980,500,9820,10,1,18466948,2456,4.33,0.43,12,0.04,3073.00,30842.00,14100,20240517,-5.67,12300,20250205,8.13,13730,-3.13,20250325,12300,8.13,20250205,14100,-5.67,20240517,12300,8.13,20250205,0.01,Y,002810,500,92 억,,3327441,N,N,82,N,00,N 20250402,150131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,-70,5,-0.53,83259980,6287,96.34,13280,13320,13170,17260,9300,13280,13243.20,18.02,0,1249,13373,13326,13263,13216,13153,13335,13225,92,3980,500,9820,10,1,18466948,2439,4.30,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.31,12300,20250205,7.40,13730,-3.79,20250325,12300,7.40,20250205,14100,-6.31,20240517,12300,7.40,20250205,0.01,Y,002810,500,92 억,,3327441,N,N,20,N,00,N 20250402,140132,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13210,-70,5,-0.53,65374310,4932,75.57,13280,13320,13170,17260,9300,13280,13255.13,18.02,0,1125,13373,13326,13263,13216,13153,13335,13225,92,3980,500,9820,10,1,18466948,2439,4.30,0.43,12,0.03,3073.00,30842.00,14100,20240517,-6.31,12300,20250205,7.40,13730,-3.79,20250325,12300,7.40,20250205,14100,-6.31,20240517,12300,7.40,20250205,0.01,Y,002810,500,92 억,,3327441,N,N,20,N,00,N diff --git a/002820/price/prices-20250401.csv b/002820/price/prices-20250401.csv index 64735cd91dfc..206df9de55b1 100644 --- a/002820/price/prices-20250401.csv +++ b/002820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2995,20,2,0.67,30463465,10298,34.03,3080,3080,2815,3865,2085,2975,2958.19,0.83,0,-43,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,378,-2.40,0.17,12,0.08,-1247.00,17870.00,4095,20240624,-26.86,2330,20240416,28.54,3160,-5.22,20250122,2680,11.75,20250224,4095,-26.86,20240624,2330,28.54,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,150133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2945,-30,5,-1.01,22092895,7486,24.74,3080,3080,2815,3865,2085,2975,2951.23,0.83,0,-9,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,371,-2.36,0.16,12,0.06,-1247.00,17870.00,4095,20240624,-28.08,2330,20240416,26.39,3160,-6.80,20250122,2680,9.89,20250224,4095,-28.08,20240624,2330,26.39,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,140133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2920,-55,5,-1.85,21115795,7154,23.64,3080,3080,2815,3865,2085,2975,2951.61,0.83,0,25,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,368,-2.34,0.16,12,0.06,-1247.00,17870.00,4095,20240624,-28.69,2330,20240416,25.32,3160,-7.59,20250122,2680,8.96,20250224,4095,-28.69,20240624,2330,25.32,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,130134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2885,-90,5,-3.03,18415365,6218,20.55,3080,3080,2815,3865,2085,2975,2961.62,0.83,0,855,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,364,-2.31,0.16,12,0.05,-1247.00,17870.00,4095,20240624,-29.55,2330,20240416,23.82,3160,-8.70,20250122,2680,7.65,20250224,4095,-29.55,20240624,2330,23.82,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,120134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,-85,5,-2.86,17741890,5983,19.77,3080,3080,2815,3865,2085,2975,2965.38,0.83,0,855,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,364,-2.32,0.16,12,0.05,-1247.00,17870.00,4095,20240624,-29.43,2330,20240416,24.03,3160,-8.54,20250122,2680,7.84,20250224,4095,-29.43,20240624,2330,24.03,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,110133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2900,-75,5,-2.52,15790465,5307,17.54,3080,3080,2815,3865,2085,2975,2975.40,0.83,0,855,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,366,-2.33,0.16,12,0.04,-1247.00,17870.00,4095,20240624,-29.18,2330,20240416,24.46,3160,-8.23,20250122,2680,8.21,20250224,4095,-29.18,20240624,2330,24.46,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,100133,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2965,-10,5,-0.34,11635230,3850,12.72,3080,3080,2935,3865,2085,2975,3022.14,0.83,0,810,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,374,-2.38,0.17,12,0.03,-1247.00,17870.00,4095,20240624,-27.59,2330,20240416,27.25,3160,-6.17,20250122,2680,10.63,20250224,4095,-27.59,20240624,2330,27.25,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N +20250403,090134,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3060,85,2,2.86,6625440,2152,7.11,3080,3080,3060,3865,2085,2975,3078.74,0.83,0,0,3141,3057,2906,2822,2671,3100,2865,126,890,1000,2080,5,1,12607989,386,-2.45,0.17,12,0.02,-1247.00,17870.00,4095,20240624,-25.27,2330,20240416,31.33,3160,-3.16,20250122,2680,14.18,20250224,4095,-25.27,20240624,2330,31.33,20240416,0.17,Y,002820,1000,126 억,,104313,N,N,1,N,00,N 20250402,160132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2975,15,2,0.51,88043893,30260,529.67,2930,2990,2755,3845,2075,2960,2909.58,0.81,0,653,3086,3022,2896,2832,2706,3055,2865,126,885,1000,2070,5,1,12607989,375,-2.39,0.17,12,0.24,-1247.00,17870.00,4095,20240624,-27.35,2330,20240416,27.68,3160,-5.85,20250122,2680,11.01,20250224,4095,-27.35,20240624,2330,27.68,20240416,0.16,Y,002820,1000,126 억,,102619,N,N,1,N,00,N 20250402,150131,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2955,-5,5,-0.17,86214273,29645,518.90,2930,2990,2755,3845,2075,2960,2908.22,0.81,0,1042,3086,3022,2896,2832,2706,3055,2865,126,885,1000,2070,5,1,12607989,373,-2.37,0.17,12,0.24,-1247.00,17870.00,4095,20240624,-27.84,2330,20240416,26.82,3160,-6.49,20250122,2680,10.26,20250224,4095,-27.84,20240624,2330,26.82,20240416,0.16,Y,002820,1000,126 억,,102619,N,N,0,N,00,N 20250402,140132,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2975,15,2,0.51,65232733,22536,394.47,2930,2990,2755,3845,2075,2960,2894.60,0.81,0,1048,3086,3022,2896,2832,2706,3055,2865,126,885,1000,2070,5,1,12607989,375,-2.39,0.17,12,0.18,-1247.00,17870.00,4095,20240624,-27.35,2330,20240416,27.68,3160,-5.85,20250122,2680,11.01,20250224,4095,-27.35,20240624,2330,27.68,20240416,0.16,Y,002820,1000,126 억,,102619,N,N,0,N,00,N diff --git a/002840/price/prices-20250401.csv b/002840/price/prices-20250401.csv index f815bd6c7d37..e81ba0dba647 100644 --- a/002840/price/prices-20250401.csv +++ b/002840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182900,-500,5,-0.27,651149900,3583,131.20,183400,183400,178300,238000,128400,183400,181728.25,3.39,0,-1079,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8688,17.19,2.08,12,0.08,10642.00,88144.00,216000,20240510,-15.32,163500,20250204,11.87,188000,-2.71,20250102,163500,11.87,20250204,216000,-15.32,20240510,163500,11.87,20250204,0.02,Y,002840,500,66 억,,161187,N,N,407,N,00,N +20250403,150133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179800,-3600,5,-1.96,560269000,3082,112.85,183400,183400,178300,238000,128400,183400,181787.48,3.39,0,-1125,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8541,16.90,2.04,12,0.06,10642.00,88144.00,216000,20240510,-16.76,163500,20250204,9.97,188000,-4.36,20250102,163500,9.97,20250204,216000,-16.76,20240510,163500,9.97,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,140134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,179900,-3500,5,-1.91,544069050,2992,109.56,183400,183400,178300,238000,128400,183400,181841.26,3.39,0,-1160,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8545,16.90,2.04,12,0.06,10642.00,88144.00,216000,20240510,-16.71,163500,20250204,10.03,188000,-4.31,20250102,163500,10.03,20250204,216000,-16.71,20240510,163500,10.03,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,130134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-3300,5,-1.80,524000350,2881,105.49,183400,183400,178300,238000,128400,183400,181881.41,3.39,0,-1064,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8555,16.92,2.04,12,0.06,10642.00,88144.00,216000,20240510,-16.62,163500,20250204,10.15,188000,-4.20,20250102,163500,10.15,20250204,216000,-16.62,20240510,163500,10.15,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,120134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178500,-4900,5,-2.67,436238300,2394,87.66,183400,183400,178300,238000,128400,183400,182221.51,3.39,0,-1029,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8479,16.77,2.03,12,0.05,10642.00,88144.00,216000,20240510,-17.36,163500,20250204,9.17,188000,-5.05,20250102,163500,9.17,20250204,216000,-17.36,20240510,163500,9.17,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,110133,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178600,-4800,5,-2.62,416232900,2282,83.56,183400,183400,178300,238000,128400,183400,182398.29,3.39,0,-943,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8484,16.78,2.03,12,0.05,10642.00,88144.00,216000,20240510,-17.31,163500,20250204,9.24,188000,-5.00,20250102,163500,9.24,20250204,216000,-17.31,20240510,163500,9.24,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,100134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178800,-4600,5,-2.51,385655700,2111,77.30,183400,183400,178300,238000,128400,183400,182688.63,3.39,0,-842,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8493,16.80,2.03,12,0.04,10642.00,88144.00,216000,20240510,-17.22,163500,20250204,9.36,188000,-4.89,20250102,163500,9.36,20250204,216000,-17.22,20240510,163500,9.36,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N +20250403,090134,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,0,3,0.00,97935600,534,19.55,183400,183400,183400,238000,128400,183400,183400.00,3.39,0,-179,186600,185000,183900,182300,181200,184450,181750,67,54600,500,132040,100,1,4750000,8712,17.23,2.08,12,0.01,10642.00,88144.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.02,Y,002840,500,66 억,,161187,N,N,76,N,00,N 20250402,160132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183400,-2100,5,-1.13,504681900,2731,77.39,185500,185500,182800,241000,129900,185500,184797.47,3.40,0,-199,188833,187166,184633,182966,180433,185900,181700,67,55500,500,133560,100,1,4750000,8712,17.23,2.08,12,0.06,10642.00,88144.00,216000,20240510,-15.09,163500,20250204,12.17,188000,-2.45,20250102,163500,12.17,20250204,216000,-15.09,20240510,163500,12.17,20250204,0.01,Y,002840,500,66 억,,161371,N,N,76,N,00,N 20250402,150131,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185000,-500,5,-0.27,485416000,2626,74.41,185500,185500,182800,241000,129900,185500,184849.96,3.40,0,-197,188833,187166,184633,182966,180433,185900,181700,67,55500,500,133560,100,1,4750000,8788,17.38,2.10,12,0.06,10642.00,88144.00,216000,20240510,-14.35,163500,20250204,13.15,188000,-1.60,20250102,163500,13.15,20250204,216000,-14.35,20240510,163500,13.15,20250204,0.01,Y,002840,500,66 억,,161371,N,N,455,N,00,N 20250402,140132,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,184000,-1500,5,-0.81,461836200,2498,70.78,185500,185500,182800,241000,129900,185500,184882.39,3.40,0,-263,188833,187166,184633,182966,180433,185900,181700,67,55500,500,133560,100,1,4750000,8740,17.29,2.09,12,0.05,10642.00,88144.00,216000,20240510,-14.81,163500,20250204,12.54,188000,-2.13,20250102,163500,12.54,20250204,216000,-14.81,20240510,163500,12.54,20250204,0.01,Y,002840,500,66 억,,161371,N,N,455,N,00,N diff --git a/002870/price/prices-20250401.csv b/002870/price/prices-20250401.csv index 4c002b34c88f..afbad8dc97ff 100644 --- a/002870/price/prices-20250401.csv +++ b/002870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1218,9,2,0.74,116818611,97370,47.75,1174,1220,1174,1571,847,1209,1199.74,1.66,0,-14014,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,426,135.33,0.53,12,0.28,9.00,2285.00,1799,20240906,-32.30,747,20241114,63.05,1577,-22.76,20250319,972,25.31,20250313,1799,-32.30,20240906,747,63.05,20241114,0.89,Y,002870,500,174 억,,579704,N,N,9619,N,00,N +20250403,150134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1206,-3,5,-0.25,106530425,88897,43.60,1174,1220,1174,1571,847,1209,1198.36,1.66,0,-12189,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,422,134.00,0.53,12,0.25,9.00,2285.00,1799,20240906,-32.96,747,20241114,61.45,1577,-23.53,20250319,972,24.07,20250313,1799,-32.96,20240906,747,61.45,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1203,-6,5,-0.50,87469282,73008,35.80,1174,1220,1174,1571,847,1209,1198.08,1.66,0,-9927,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,421,133.67,0.53,12,0.21,9.00,2285.00,1799,20240906,-33.13,747,20241114,61.04,1577,-23.72,20250319,972,23.77,20250313,1799,-33.13,20240906,747,61.04,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,130134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1200,-9,5,-0.74,81975579,68452,33.57,1174,1220,1174,1571,847,1209,1197.56,1.66,0,-9696,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,420,133.33,0.53,12,0.20,9.00,2285.00,1799,20240906,-33.30,747,20241114,60.64,1577,-23.91,20250319,972,23.46,20250313,1799,-33.30,20240906,747,60.64,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,120134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1190,-19,5,-1.57,75229126,62814,30.80,1174,1220,1174,1571,847,1209,1197.65,1.66,0,-10068,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,416,132.22,0.52,12,0.18,9.00,2285.00,1799,20240906,-33.85,747,20241114,59.30,1577,-24.54,20250319,972,22.43,20250313,1799,-33.85,20240906,747,59.30,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,110133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1189,-20,5,-1.65,63339634,52858,25.92,1174,1220,1174,1571,847,1209,1198.30,1.66,0,-7668,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,416,132.11,0.52,12,0.15,9.00,2285.00,1799,20240906,-33.91,747,20241114,59.17,1577,-24.60,20250319,972,22.33,20250313,1799,-33.91,20240906,747,59.17,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,100134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,-8,5,-0.66,26235088,21971,10.77,1174,1220,1174,1571,847,1209,1194.08,1.66,0,-4175,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,420,133.44,0.53,12,0.06,9.00,2285.00,1799,20240906,-33.24,747,20241114,60.78,1577,-23.84,20250319,972,23.56,20250313,1799,-33.24,20240906,747,60.78,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N +20250403,090134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,0,3,0.00,1420575,1210,0.59,1174,1209,1174,1571,847,1209,1174.03,1.66,0,0,1272,1240,1215,1183,1158,1256,1199,175,362,500,790,1,1,34958700,423,134.33,0.53,12,0.00,9.00,2285.00,1799,20240906,-32.80,747,20241114,61.85,1577,-23.34,20250319,972,24.38,20250313,1799,-32.80,20240906,747,61.85,20241114,0.89,Y,002870,500,174 억,,579704,N,N,7046,N,00,N 20250402,160132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,11,2,0.92,243928838,201148,137.82,1200,1247,1190,1557,839,1198,1212.69,1.64,0,7515,1273,1235,1194,1156,1115,1254,1175,175,359,500,790,1,1,34958700,423,134.33,0.53,12,0.58,9.00,2285.00,1799,20240906,-32.80,747,20241114,61.85,1577,-23.34,20250319,972,24.38,20250313,1799,-32.80,20240906,747,61.85,20241114,0.87,Y,002870,500,174 억,,574529,N,N,7046,N,00,N 20250402,150132,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,12,2,1.00,215084394,177137,121.37,1200,1247,1190,1557,839,1198,1214.23,1.64,0,5596,1273,1235,1194,1156,1115,1254,1175,175,359,500,790,1,1,34958700,423,134.44,0.53,12,0.51,9.00,2285.00,1799,20240906,-32.74,747,20241114,61.98,1577,-23.27,20250319,972,24.49,20250313,1799,-32.74,20240906,747,61.98,20241114,0.87,Y,002870,500,174 억,,574529,N,N,7170,N,00,N 20250402,140133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,11,2,0.92,193359111,159106,109.02,1200,1247,1190,1557,839,1198,1215.28,1.64,0,11301,1273,1235,1194,1156,1115,1254,1175,175,359,500,790,1,1,34958700,423,134.33,0.53,12,0.46,9.00,2285.00,1799,20240906,-32.80,747,20241114,61.85,1577,-23.34,20250319,972,24.38,20250313,1799,-32.80,20240906,747,61.85,20241114,0.87,Y,002870,500,174 억,,574529,N,N,7170,N,00,N diff --git a/002880/price/prices-20250401.csv b/002880/price/prices-20250401.csv index 9af219d1aa0f..8abb424711e5 100644 --- a/002880/price/prices-20250401.csv +++ b/002880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,958,-42,5,-4.20,231829256,240258,29.71,986,993,950,1300,700,1000,964.92,2.52,0,898,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,448,8.63,1.01,12,0.51,111.00,946.00,1439,20240618,-33.43,863,20250325,11.01,1179,-18.74,20250102,863,11.01,20250325,1439,-33.43,20240618,863,11.01,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,150134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,964,-36,5,-3.60,218498107,226320,27.99,986,993,950,1300,700,1000,965.44,2.52,0,1759,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,451,8.68,1.02,12,0.48,111.00,946.00,1439,20240618,-33.01,863,20250325,11.70,1179,-18.24,20250102,863,11.70,20250325,1439,-33.01,20240618,863,11.70,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,140134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,967,-33,5,-3.30,195596414,202520,25.05,986,993,950,1300,700,1000,965.81,2.52,0,1944,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,452,8.71,1.02,12,0.43,111.00,946.00,1439,20240618,-32.80,863,20250325,12.05,1179,-17.98,20250102,863,12.05,20250325,1439,-32.80,20240618,863,12.05,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,979,-21,5,-2.10,162918887,168635,20.85,986,993,950,1300,700,1000,966.10,2.52,0,-2884,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,458,8.82,1.03,12,0.36,111.00,946.00,1439,20240618,-31.97,863,20250325,13.44,1179,-16.96,20250102,863,13.44,20250325,1439,-31.97,20240618,863,13.44,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,120135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,969,-31,5,-3.10,152430864,157873,19.52,986,993,950,1300,700,1000,965.53,2.52,0,-3181,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,453,8.73,1.02,12,0.34,111.00,946.00,1439,20240618,-32.66,863,20250325,12.28,1179,-17.81,20250102,863,12.28,20250325,1439,-32.66,20240618,863,12.28,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,110134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,959,-41,5,-4.10,133879889,138664,17.15,986,993,950,1300,700,1000,965.50,2.52,0,6558,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,448,8.64,1.01,12,0.30,111.00,946.00,1439,20240618,-33.36,863,20250325,11.12,1179,-18.66,20250102,863,11.12,20250325,1439,-33.36,20240618,863,11.12,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,100134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,963,-37,5,-3.70,88811396,91480,11.31,986,993,959,1300,700,1000,970.83,2.52,0,1950,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,450,8.68,1.02,12,0.20,111.00,946.00,1439,20240618,-33.08,863,20250325,11.59,1179,-18.32,20250102,863,11.59,20250325,1439,-33.08,20240618,863,11.59,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N +20250403,090134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,980,-20,5,-2.00,20445384,20766,2.57,986,989,980,1300,700,1000,984.56,2.52,0,776,1112,1055,997,940,882,1027,912,234,300,500,700,1,1,46744020,458,8.83,1.04,12,0.04,111.00,946.00,1439,20240618,-31.90,863,20250325,13.56,1179,-16.88,20250102,863,13.56,20250325,1439,-31.90,20240618,863,13.56,20250325,0.00,Y,002880,500,233 억,,1176971,N,N,0,N,00,N 20250402,160132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1000,14,2,1.42,810458256,805665,128.54,1022,1054,939,1281,691,986,1005.95,2.47,0,19875,1043,1014,992,963,941,1003,952,234,295,500,690,1,1,46744020,467,9.01,1.06,12,1.72,111.00,946.00,1439,20240618,-30.51,863,20250325,15.87,1179,-15.18,20250102,863,15.87,20250325,1439,-30.51,20240618,863,15.87,20250325,0.00,Y,002880,500,233 억,,1156063,N,N,0,N,00,N 20250402,150132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,987,1,2,0.10,775560048,770533,122.93,1022,1054,939,1281,691,986,1006.52,2.47,0,22286,1043,1014,992,963,941,1003,952,234,295,500,690,1,1,46744020,461,8.89,1.04,12,1.65,111.00,946.00,1439,20240618,-31.41,863,20250325,14.37,1179,-16.28,20250102,863,14.37,20250325,1439,-31.41,20240618,863,14.37,20250325,0.00,Y,002880,500,233 억,,1156063,N,N,0,N,00,N 20250402,140133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,995,9,2,0.91,736478908,731112,116.64,1022,1054,939,1281,691,986,1007.34,2.47,0,21172,1043,1014,992,963,941,1003,952,234,295,500,690,1,1,46744020,465,8.96,1.05,12,1.56,111.00,946.00,1439,20240618,-30.85,863,20250325,15.30,1179,-15.61,20250102,863,15.30,20250325,1439,-30.85,20240618,863,15.30,20250325,0.00,Y,002880,500,233 억,,1156063,N,N,0,N,00,N diff --git a/002900/price/prices-20250401.csv b/002900/price/prices-20250401.csv index 1ded1c686a34..af9fdeaac977 100644 --- a/002900/price/prices-20250401.csv +++ b/002900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4400,-15,5,-0.34,405440645,92147,35.96,4235,4495,4235,5730,3095,4415,4399.92,8.94,0,24209,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1982,10.89,0.47,12,0.20,404.00,9396.00,6530,20250213,-32.62,2725,20240805,61.47,6530,-32.62,20250213,4235,3.90,20250403,6530,-32.62,20250213,2725,61.47,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,11820,N,00,N +20250403,150134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4425,10,2,0.23,371749865,84496,32.98,4235,4495,4235,5730,3095,4415,4399.60,8.94,0,23422,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1994,10.95,0.47,12,0.19,404.00,9396.00,6530,20250213,-32.24,2725,20240805,62.39,6530,-32.24,20250213,4235,4.49,20250403,6530,-32.24,20250213,2725,62.39,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4450,35,2,0.79,328889925,74896,29.23,4235,4490,4235,5730,3095,4415,4391.27,8.94,0,21698,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,2005,11.01,0.47,12,0.17,404.00,9396.00,6530,20250213,-31.85,2725,20240805,63.30,6530,-31.85,20250213,4235,5.08,20250403,6530,-31.85,20250213,2725,63.30,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,130135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4415,0,3,0.00,267319015,61076,23.84,4235,4450,4235,5730,3095,4415,4376.79,8.94,0,14325,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1989,10.93,0.47,12,0.14,404.00,9396.00,6530,20250213,-32.39,2725,20240805,62.02,6530,-32.39,20250213,4235,4.25,20250403,6530,-32.39,20250213,2725,62.02,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,120135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4425,10,2,0.23,219526595,50288,19.63,4235,4430,4235,5730,3095,4415,4365.33,8.94,0,12813,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1994,10.95,0.47,12,0.11,404.00,9396.00,6530,20250213,-32.24,2725,20240805,62.39,6530,-32.24,20250213,4235,4.49,20250403,6530,-32.24,20250213,2725,62.39,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,110134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4400,-15,5,-0.34,167302250,38449,15.01,4235,4415,4235,5730,3095,4415,4351.18,8.94,0,10859,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1982,10.89,0.47,12,0.09,404.00,9396.00,6530,20250213,-32.62,2725,20240805,61.47,6530,-32.62,20250213,4235,3.90,20250403,6530,-32.62,20250213,2725,61.47,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,100134,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4380,-35,5,-0.79,77764100,17950,7.01,4235,4415,4235,5730,3095,4415,4331.98,8.94,0,3199,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1973,10.84,0.47,12,0.04,404.00,9396.00,6530,20250213,-32.92,2725,20240805,60.73,6530,-32.92,20250213,4235,3.42,20250403,6530,-32.92,20250213,2725,60.73,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N +20250403,090135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4360,-55,5,-1.25,9514370,2234,0.87,4235,4415,4235,5730,3095,4415,4254.59,8.94,0,25,4855,4635,4480,4260,4105,4557,4182,1126,1315,2500,2730,5,1,45050956,1964,10.79,0.46,12,0.00,404.00,9396.00,6530,20250213,-33.23,2725,20240805,60.00,6530,-33.23,20250213,4235,2.95,20250403,6530,-33.23,20250213,2725,60.00,20240805,2.70,Y,002900,2500,1126 억,,4025990,N,N,28320,N,00,N 20250402,160133,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4415,0,3,0.00,1144804987,256234,223.47,4580,4700,4325,5730,3095,4415,4467.81,8.99,0,22409,4568,4491,4373,4296,4178,4530,4335,1126,1315,2500,2730,5,1,45050956,1989,10.93,0.47,12,0.57,404.00,9396.00,6530,20250213,-32.39,2725,20240805,62.02,6530,-32.39,20250213,4235,4.25,20250331,6530,-32.39,20250213,2725,62.02,20240805,2.75,Y,002900,2500,1126 억,,4050263,N,N,28320,N,00,N 20250402,150132,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4415,0,3,0.00,1116483132,249823,217.88,4580,4700,4325,5730,3095,4415,4469.10,8.99,0,19424,4568,4491,4373,4296,4178,4530,4335,1126,1315,2500,2730,5,1,45050956,1989,10.93,0.47,12,0.55,404.00,9396.00,6530,20250213,-32.39,2725,20240805,62.02,6530,-32.39,20250213,4235,4.25,20250331,6530,-32.39,20250213,2725,62.02,20240805,2.75,Y,002900,2500,1126 억,,4050263,N,N,292,N,00,N 20250402,140133,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4405,-10,5,-0.23,999926585,223542,194.96,4580,4700,4325,5730,3095,4415,4473.10,8.99,0,5313,4568,4491,4373,4296,4178,4530,4335,1126,1315,2500,2730,5,1,45050956,1984,10.90,0.47,12,0.50,404.00,9396.00,6530,20250213,-32.54,2725,20240805,61.65,6530,-32.54,20250213,4235,4.01,20250331,6530,-32.54,20250213,2725,61.65,20240805,2.75,Y,002900,2500,1126 억,,4050263,N,N,292,N,00,N diff --git a/002920/price/prices-20250401.csv b/002920/price/prices-20250401.csv index 633e22209f10..c4d98db8fa2f 100644 --- a/002920/price/prices-20250401.csv +++ b/002920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,22477582,12501,102.56,1810,1810,1781,2335,1259,1798,1798.06,9.67,0,-185,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.05,-430.00,11122.00,2825,20240327,-36.28,1746,20241209,3.09,1930,-6.74,20250120,1781,1.07,20250403,2805,-35.83,20240403,1746,3.09,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,150135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1803,5,2,0.28,21077662,11724,96.19,1810,1810,1781,2335,1259,1798,1797.82,9.67,0,-41,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,468,-4.19,0.16,12,0.05,-430.00,11122.00,2825,20240327,-36.18,1746,20241209,3.26,1930,-6.58,20250120,1781,1.24,20250403,2805,-35.72,20240403,1746,3.26,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,140135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,3,2,0.17,17120587,9527,78.16,1810,1810,1781,2335,1259,1798,1797.06,9.67,0,-209,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.04,-430.00,11122.00,2825,20240327,-36.25,1746,20241209,3.15,1930,-6.68,20250120,1781,1.12,20250403,2805,-35.79,20240403,1746,3.15,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,130135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,12951364,7212,59.17,1810,1810,1781,2335,1259,1798,1795.81,9.67,0,-217,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.03,-430.00,11122.00,2825,20240327,-36.28,1746,20241209,3.09,1930,-6.74,20250120,1781,1.07,20250403,2805,-35.83,20240403,1746,3.09,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,120135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,2,2,0.11,12555410,6992,57.36,1810,1810,1781,2335,1259,1798,1795.68,9.67,0,-223,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.03,-430.00,11122.00,2825,20240327,-36.28,1746,20241209,3.09,1930,-6.74,20250120,1781,1.07,20250403,2805,-35.83,20240403,1746,3.09,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,110134,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1798,0,3,0.00,10291417,5733,47.03,1810,1810,1781,2335,1259,1798,1795.12,9.67,0,-226,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.18,0.16,12,0.02,-430.00,11122.00,2825,20240327,-36.35,1746,20241209,2.98,1930,-6.84,20250120,1781,0.95,20250403,2805,-35.90,20240403,1746,2.98,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,100135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,3,2,0.17,1733380,971,7.97,1810,1810,1781,2335,1259,1798,1785.15,9.67,0,51,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.00,-430.00,11122.00,2825,20240327,-36.25,1746,20241209,3.15,1930,-6.68,20250120,1781,1.12,20250403,2805,-35.79,20240403,1746,3.15,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N +20250403,090135,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1810,12,2,0.67,16290,9,0.07,1810,1810,1810,2335,1259,1798,1810.00,9.67,0,-1,1816,1807,1800,1791,1784,1811,1795,130,537,500,1290,1,1,25947500,470,-4.21,0.16,12,0.00,-430.00,11122.00,2825,20240327,-35.93,1746,20241209,3.67,1930,-6.22,20250120,1790,1.12,20250401,2805,-35.47,20240403,1746,3.67,20241209,0.50,Y,002920,500,129 억,,2509576,N,N,2,N,00,N 20250402,160133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1798,5,2,0.28,21943148,12188,212.37,1793,1809,1793,2330,1256,1793,1800.39,9.67,0,308,1817,1804,1797,1784,1777,1801,1781,130,537,500,1290,1,1,25947500,467,-4.18,0.16,12,0.05,-430.00,11122.00,2825,20240327,-36.35,1746,20241209,2.98,1930,-6.84,20250120,1790,0.45,20250401,2815,-36.13,20240402,1746,2.98,20241209,0.50,Y,002920,500,129 억,,2509268,N,N,2,N,00,N 20250402,150132,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1801,8,2,0.45,20950650,11636,202.75,1793,1809,1793,2330,1256,1793,1800.50,9.67,0,308,1817,1804,1797,1784,1777,1801,1781,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.04,-430.00,11122.00,2825,20240327,-36.25,1746,20241209,3.15,1930,-6.68,20250120,1790,0.61,20250401,2815,-36.02,20240402,1746,3.15,20241209,0.50,Y,002920,500,129 억,,2509268,N,N,0,N,00,N 20250402,140133,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1800,7,2,0.39,18045638,10023,174.65,1793,1809,1793,2330,1256,1793,1800.42,9.67,0,308,1817,1804,1797,1784,1777,1801,1781,130,537,500,1290,1,1,25947500,467,-4.19,0.16,12,0.04,-430.00,11122.00,2825,20240327,-36.28,1746,20241209,3.09,1930,-6.74,20250120,1790,0.56,20250401,2815,-36.06,20240402,1746,3.09,20241209,0.50,Y,002920,500,129 억,,2509268,N,N,0,N,00,N diff --git a/002960/price/prices-20250401.csv b/002960/price/prices-20250401.csv index 1068c7c97e69..93598d6bb383 100644 --- a/002960/price/prices-20250401.csv +++ b/002960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,-1500,5,-0.44,710811000,2107,69.70,338000,341000,334500,441000,238000,339500,337356.91,59.40,0,-1396,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4394,11.99,3.45,12,0.16,28196.00,97904.00,354500,20240801,-4.65,249000,20240322,35.74,346000,-2.31,20250326,306500,10.28,20250305,354500,-4.65,20240801,252000,34.13,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,53,N,00,N +20250403,150135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,336500,-3000,5,-0.88,609945500,1808,59.81,338000,341000,334500,441000,238000,339500,337359.24,59.40,0,-1284,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4375,11.93,3.44,12,0.14,28196.00,97904.00,354500,20240801,-5.08,249000,20240322,35.14,346000,-2.75,20250326,306500,9.79,20250305,354500,-5.08,20240801,252000,33.53,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,337000,-2500,5,-0.74,505249000,1497,49.52,338000,341000,334500,441000,238000,339500,337507.68,59.40,0,-1084,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4381,11.95,3.44,12,0.12,28196.00,97904.00,354500,20240801,-4.94,249000,20240322,35.34,346000,-2.60,20250326,306500,9.95,20250305,354500,-4.94,20240801,252000,33.73,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,130135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,336500,-3000,5,-0.88,447246000,1325,43.83,338000,341000,334500,441000,238000,339500,337544.15,59.40,0,-992,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4375,11.93,3.44,12,0.10,28196.00,97904.00,354500,20240801,-5.08,249000,20240322,35.14,346000,-2.75,20250326,306500,9.79,20250305,354500,-5.08,20240801,252000,33.53,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,120135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,336500,-3000,5,-0.88,362813000,1074,35.53,338000,341000,334500,441000,238000,339500,337814.71,59.40,0,-755,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4375,11.93,3.44,12,0.08,28196.00,97904.00,354500,20240801,-5.08,249000,20240322,35.14,346000,-2.75,20250326,306500,9.79,20250305,354500,-5.08,20240801,252000,33.53,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,-1500,5,-0.44,277434500,821,27.16,338000,341000,334500,441000,238000,339500,337922.66,59.40,0,-566,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4394,11.99,3.45,12,0.06,28196.00,97904.00,354500,20240801,-4.65,249000,20240322,35.74,346000,-2.31,20250326,306500,10.28,20250305,354500,-4.65,20240801,252000,34.13,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,100135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,-1500,5,-0.44,162212500,480,15.88,338000,341000,334500,441000,238000,339500,337942.71,59.40,0,-324,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4394,11.99,3.45,12,0.04,28196.00,97904.00,354500,20240801,-4.65,249000,20240322,35.74,346000,-2.31,20250326,306500,10.28,20250305,354500,-4.65,20240801,252000,34.13,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N +20250403,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,336000,-3500,5,-1.03,8767000,26,0.86,338000,338000,336000,441000,238000,339500,337192.31,59.40,0,-21,346166,342832,338666,335332,331166,344500,337000,70,101500,5000,258020,500,1,1300000,4368,11.92,3.43,12,0.00,28196.00,97904.00,354500,20240801,-5.22,249000,20240322,34.94,346000,-2.89,20250326,306500,9.62,20250305,354500,-5.22,20240801,252000,33.33,20240404,1.37,Y,002960,5000,70 억,,772239,N,N,16,N,00,N 20250402,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,339500,5000,2,1.49,1025744000,3023,181.89,334500,342000,334500,434500,234500,334500,339313.26,59.38,0,271,340166,337332,332666,329832,325166,338750,331250,70,100000,5000,254220,500,1,1300000,4414,12.04,3.47,12,0.23,28196.00,97904.00,354500,20240801,-4.23,247000,20240321,37.45,346000,-1.88,20250326,306500,10.77,20250305,354500,-4.23,20240801,252000,34.72,20240404,1.36,Y,002960,5000,70 억,,771995,N,N,16,N,00,N 20250402,150133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,4000,2,1.20,954156500,2812,169.19,334500,342000,334500,434500,234500,334500,339315.97,59.38,0,373,340166,337332,332666,329832,325166,338750,331250,70,100000,5000,254220,500,1,1300000,4401,12.01,3.46,12,0.22,28196.00,97904.00,354500,20240801,-4.51,247000,20240321,37.04,346000,-2.17,20250326,306500,10.44,20250305,354500,-4.51,20240801,252000,34.33,20240404,1.36,Y,002960,5000,70 억,,771995,N,N,17,N,00,N 20250402,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338500,4000,2,1.20,874812000,2578,155.11,334500,342000,334500,434500,234500,334500,339337.47,59.38,0,531,340166,337332,332666,329832,325166,338750,331250,70,100000,5000,254220,500,1,1300000,4401,12.01,3.46,12,0.20,28196.00,97904.00,354500,20240801,-4.51,247000,20240321,37.04,346000,-2.17,20250326,306500,10.44,20250305,354500,-4.51,20240801,252000,34.33,20240404,1.36,Y,002960,5000,70 억,,771995,N,N,17,N,00,N diff --git a/002990/price/prices-20250401.csv b/002990/price/prices-20250401.csv index 0d696fd11406..0c5f0f58ce0d 100644 --- a/002990/price/prices-20250401.csv +++ b/002990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,0,3,0.00,122230039,48479,243.99,2505,2565,2465,3260,1760,2510,2521.31,0.51,0,-356,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,928,-0.41,0.39,12,0.13,-6060.00,6436.00,4780,20240618,-47.49,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,4780,-47.49,20240618,2305,8.89,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,150135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,10,2,0.40,117287874,46513,234.10,2505,2565,2465,3260,1760,2510,2521.62,0.51,0,208,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,931,-0.42,0.39,12,0.13,-6060.00,6436.00,4780,20240618,-47.28,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,4780,-47.28,20240618,2305,9.33,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2535,25,2,1.00,111733329,44316,223.04,2505,2565,2465,3260,1760,2510,2521.29,0.51,0,170,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,937,-0.42,0.39,12,0.12,-6060.00,6436.00,4780,20240618,-46.97,2305,20250205,9.98,2850,-11.05,20250110,2305,9.98,20250205,4780,-46.97,20240618,2305,9.98,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,130136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,5,2,0.20,107734980,42732,215.07,2505,2565,2465,3260,1760,2510,2521.19,0.51,0,-131,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,929,-0.42,0.39,12,0.12,-6060.00,6436.00,4780,20240618,-47.38,2305,20250205,9.11,2850,-11.75,20250110,2305,9.11,20250205,4780,-47.38,20240618,2305,9.11,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,120136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,20,2,0.80,101243170,40144,202.04,2505,2565,2465,3260,1760,2510,2522.01,0.51,0,-1221,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,935,-0.42,0.39,12,0.11,-6060.00,6436.00,4780,20240618,-47.07,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,4780,-47.07,20240618,2305,9.76,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,110135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,20,2,0.80,92480045,36664,184.53,2505,2565,2465,3260,1760,2510,2522.38,0.51,0,-393,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,935,-0.42,0.39,12,0.10,-6060.00,6436.00,4780,20240618,-47.07,2305,20250205,9.76,2850,-11.23,20250110,2305,9.76,20250205,4780,-47.07,20240618,2305,9.76,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,100135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,10,2,0.40,29682835,11919,59.99,2505,2520,2465,3260,1760,2510,2490.33,0.51,0,-41,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,931,-0.42,0.39,12,0.03,-6060.00,6436.00,4780,20240618,-47.28,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,4780,-47.28,20240618,2305,9.33,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N +20250403,090135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2490,-20,5,-0.80,1564795,627,3.16,2505,2505,2490,3260,1760,2510,2494.97,0.51,0,-514,2643,2576,2543,2476,2443,2560,2460,1848,750,5000,1750,5,1,36953595,920,-0.41,0.39,12,0.00,-6060.00,6436.00,4780,20240618,-47.91,2305,20250205,8.03,2850,-12.63,20250110,2305,8.03,20250205,4780,-47.91,20240618,2305,8.03,20250205,0.02,Y,002990,5000,1847 억,,188879,N,N,4,N,00,N 20250402,160133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2510,-40,5,-1.57,50321980,19869,102.52,2550,2610,2510,3315,1785,2550,2532.69,0.52,0,-2451,2610,2580,2530,2500,2450,2595,2515,1848,765,5000,1780,5,1,36953595,928,-0.41,0.39,12,0.05,-6060.00,6436.00,4780,20240618,-47.49,2305,20250205,8.89,2850,-11.93,20250110,2305,8.89,20250205,4780,-47.49,20240618,2305,8.89,20250205,0.02,Y,002990,5000,1847 억,,191275,N,N,4,N,00,N 20250402,150133,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-30,5,-1.18,47016357,18556,95.75,2550,2610,2520,3315,1785,2550,2533.75,0.52,0,-1399,2610,2580,2530,2500,2450,2595,2515,1848,765,5000,1780,5,1,36953595,931,-0.42,0.39,12,0.05,-6060.00,6436.00,4780,20240618,-47.28,2305,20250205,9.33,2850,-11.58,20250110,2305,9.33,20250205,4780,-47.28,20240618,2305,9.33,20250205,0.02,Y,002990,5000,1847 억,,191275,N,N,0,N,00,N 20250402,140134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-25,5,-0.98,43175193,17035,87.90,2550,2610,2520,3315,1785,2550,2534.50,0.52,0,-624,2610,2580,2530,2500,2450,2595,2515,1848,765,5000,1780,5,1,36953595,933,-0.42,0.39,12,0.05,-6060.00,6436.00,4780,20240618,-47.18,2305,20250205,9.54,2850,-11.40,20250110,2305,9.54,20250205,4780,-47.18,20240618,2305,9.54,20250205,0.02,Y,002990,5000,1847 억,,191275,N,N,0,N,00,N diff --git a/003000/price/prices-20250401.csv b/003000/price/prices-20250401.csv index d56c48f618a3..bd4dbc98c043 100644 --- a/003000/price/prices-20250401.csv +++ b/003000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160135,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3770,-65,5,-1.69,298566102,79528,83.60,3610,3820,3610,4985,2685,3835,3754.22,4.28,0,3459,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2581,-99.21,1.06,12,0.12,-38.00,3560.00,8240,20240327,-54.25,3610,20250403,4.43,5160,-26.94,20250218,3610,4.43,20250403,6900,-45.36,20240509,3610,4.43,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,6299,N,00,N +20250403,150135,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3740,-95,5,-2.48,272850387,72683,76.41,3610,3820,3610,4985,2685,3835,3753.98,4.28,0,3939,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2560,-98.42,1.05,12,0.11,-38.00,3560.00,8240,20240327,-54.61,3610,20250403,3.60,5160,-27.52,20250218,3610,3.60,20250403,6900,-45.80,20240509,3610,3.60,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,140136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3750,-85,5,-2.22,225558597,60069,63.15,3610,3820,3610,4985,2685,3835,3754.99,4.28,0,-947,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2567,-98.68,1.05,12,0.09,-38.00,3560.00,8240,20240327,-54.49,3610,20250403,3.88,5160,-27.33,20250218,3610,3.88,20250403,6900,-45.65,20240509,3610,3.88,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,130136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3780,-55,5,-1.43,176312655,46941,49.35,3610,3820,3610,4985,2685,3835,3756.05,4.28,0,-1920,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2588,-99.47,1.06,12,0.07,-38.00,3560.00,8240,20240327,-54.13,3610,20250403,4.71,5160,-26.74,20250218,3610,4.71,20250403,6900,-45.22,20240509,3610,4.71,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,120136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3790,-45,5,-1.17,152801150,40721,42.81,3610,3820,3610,4985,2685,3835,3752.39,4.28,0,1530,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2594,-99.74,1.06,12,0.06,-38.00,3560.00,8240,20240327,-54.00,3610,20250403,4.99,5160,-26.55,20250218,3610,4.99,20250403,6900,-45.07,20240509,3610,4.99,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,110135,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3805,-30,5,-0.78,105774235,28308,29.76,3610,3820,3610,4985,2685,3835,3736.55,4.28,0,-3717,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2605,-100.13,1.07,12,0.04,-38.00,3560.00,8240,20240327,-53.82,3610,20250403,5.40,5160,-26.26,20250218,3610,5.40,20250403,6900,-44.86,20240509,3610,5.40,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,100136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3795,-40,5,-1.04,87812875,23574,24.78,3610,3820,3610,4985,2685,3835,3724.99,4.28,0,-3486,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2598,-99.87,1.07,12,0.03,-38.00,3560.00,8240,20240327,-53.94,3610,20250403,5.12,5160,-26.45,20250218,3610,5.12,20250403,6900,-45.00,20240509,3610,5.12,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N +20250403,090136,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,3750,-85,5,-2.22,34511330,9472,9.96,3610,3775,3610,4985,2685,3835,3643.51,4.28,0,-53,4058,3946,3878,3766,3698,3912,3732,364,1150,500,2760,5,1,68454671,2567,-98.68,1.05,12,0.01,-38.00,3560.00,8240,20240327,-54.49,3610,20250403,3.88,5160,-27.33,20250218,3610,3.88,20250403,6900,-45.65,20240509,3610,3.88,20250403,1.47,Y,003000,500,364 억,,2928268,N,N,17756,N,00,N 20250402,160134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3835,-95,5,-2.42,367088897,95127,93.55,3915,3990,3810,5100,2755,3930,3858.94,4.33,0,-37476,4026,3977,3931,3882,3836,4002,3907,364,1170,500,2820,5,1,68454671,2625,-100.92,1.08,12,0.14,-38.00,3560.00,8240,20240327,-53.46,3785,20250331,1.32,5160,-25.68,20250218,3785,1.32,20250331,6900,-44.42,20240509,3785,1.32,20250331,1.48,Y,003000,500,364 억,,2965729,N,N,17756,N,00,N 20250402,150133,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3835,-95,5,-2.42,310521762,80342,79.01,3915,3990,3810,5100,2755,3930,3865.00,4.33,0,-38844,4026,3977,3931,3882,3836,4002,3907,364,1170,500,2820,5,1,68454671,2625,-100.92,1.08,12,0.12,-38.00,3560.00,8240,20240327,-53.46,3785,20250331,1.32,5160,-25.68,20250218,3785,1.32,20250331,6900,-44.42,20240509,3785,1.32,20250331,1.48,Y,003000,500,364 억,,2965729,N,N,4998,N,00,N 20250402,140134,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,3825,-105,5,-2.67,265614502,68617,67.48,3915,3990,3810,5100,2755,3930,3870.97,4.33,0,-34700,4026,3977,3931,3882,3836,4002,3907,364,1170,500,2820,5,1,68454671,2618,-100.66,1.07,12,0.10,-38.00,3560.00,8240,20240327,-53.58,3785,20250331,1.06,5160,-25.87,20250218,3785,1.06,20250331,6900,-44.57,20240509,3785,1.06,20250331,1.48,Y,003000,500,364 억,,2965729,N,N,4998,N,00,N diff --git a/003010/price/prices-20250401.csv b/003010/price/prices-20250401.csv index 6297b3f55200..163fea3af07a 100644 --- a/003010/price/prices-20250401.csv +++ b/003010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4670,-95,5,-1.99,164949110,35068,124.08,4755,4755,4670,6190,3340,4765,4703.71,5.29,0,989,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,594,8.16,0.46,12,0.28,572.00,10108.00,6500,20240607,-28.15,4210,20241209,10.93,5660,-17.49,20250213,4630,0.86,20250331,6500,-28.15,20240607,4210,10.93,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,150136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4700,-65,5,-1.36,145277150,30865,109.21,4755,4755,4670,6190,3340,4765,4706.86,5.29,0,2833,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,597,8.22,0.46,12,0.24,572.00,10108.00,6500,20240607,-27.69,4210,20241209,11.64,5660,-16.96,20250213,4630,1.51,20250331,6500,-27.69,20240607,4210,11.64,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,140136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4710,-55,5,-1.15,120823170,25667,90.81,4755,4755,4670,6190,3340,4765,4707.34,5.29,0,5145,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,599,8.23,0.47,12,0.20,572.00,10108.00,6500,20240607,-27.54,4210,20241209,11.88,5660,-16.78,20250213,4630,1.73,20250331,6500,-27.54,20240607,4210,11.88,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,130136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4730,-35,5,-0.73,106791116,22695,80.30,4755,4755,4670,6190,3340,4765,4705.49,5.29,0,5881,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,601,8.27,0.47,12,0.18,572.00,10108.00,6500,20240607,-27.23,4210,20241209,12.35,5660,-16.43,20250213,4630,2.16,20250331,6500,-27.23,20240607,4210,12.35,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,120136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4730,-35,5,-0.73,95442261,20295,71.81,4755,4755,4670,6190,3340,4765,4702.75,5.29,0,5553,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,601,8.27,0.47,12,0.16,572.00,10108.00,6500,20240607,-27.23,4210,20241209,12.35,5660,-16.43,20250213,4630,2.16,20250331,6500,-27.23,20240607,4210,12.35,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,110135,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4725,-40,5,-0.84,86204746,18345,64.91,4755,4755,4670,6190,3340,4765,4699.09,5.29,0,5983,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,601,8.26,0.47,12,0.14,572.00,10108.00,6500,20240607,-27.31,4210,20241209,12.23,5660,-16.52,20250213,4630,2.05,20250331,6500,-27.31,20240607,4210,12.23,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,100136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4700,-65,5,-1.36,69204076,14743,52.16,4755,4755,4670,6190,3340,4765,4694.03,5.29,0,7221,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,597,8.22,0.46,12,0.12,572.00,10108.00,6500,20240607,-27.69,4210,20241209,11.64,5660,-16.96,20250213,4630,1.51,20250331,6500,-27.69,20240607,4210,11.64,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N +20250403,090136,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4710,-55,5,-1.15,1906510,404,1.43,4755,4755,4710,6190,3340,4765,4719.08,5.29,0,116,4905,4835,4770,4700,4635,4870,4735,64,1425,500,3520,5,1,12712747,599,8.23,0.47,12,0.00,572.00,10108.00,6500,20240607,-27.54,4210,20241209,11.88,5660,-16.78,20250213,4630,1.73,20250331,6500,-27.54,20240607,4210,11.88,20241209,4.00,Y,003010,500,63 억,,672316,N,N,774,N,00,N 20250402,160134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4765,-10,5,-0.21,135231539,28263,114.20,4740,4840,4705,6200,3345,4775,4784.76,5.37,0,-10653,4881,4827,4736,4682,4591,4855,4710,64,1425,500,3530,5,1,12712747,606,8.33,0.47,12,0.22,572.00,10108.00,6500,20240607,-26.69,4210,20241209,13.18,5660,-15.81,20250213,4630,2.92,20250331,6500,-26.69,20240607,4210,13.18,20241209,4.02,Y,003010,500,63 억,,682940,N,N,774,N,00,N 20250402,150133,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4770,-5,5,-0.10,127702554,26684,107.82,4740,4840,4705,6200,3345,4775,4785.74,5.37,0,-10565,4881,4827,4736,4682,4591,4855,4710,64,1425,500,3530,5,1,12712747,606,8.34,0.47,12,0.21,572.00,10108.00,6500,20240607,-26.62,4210,20241209,13.30,5660,-15.72,20250213,4630,3.02,20250331,6500,-26.62,20240607,4210,13.30,20241209,4.02,Y,003010,500,63 억,,682940,N,N,93,N,00,N 20250402,140134,57,100.00,KOSPI,,유통,N,N,N,N, ,N,4775,0,3,0.00,124287974,25969,104.93,4740,4840,4705,6200,3345,4775,4786.01,5.37,0,-10543,4881,4827,4736,4682,4591,4855,4710,64,1425,500,3530,5,1,12712747,607,8.35,0.47,12,0.20,572.00,10108.00,6500,20240607,-26.54,4210,20241209,13.42,5660,-15.64,20250213,4630,3.13,20250331,6500,-26.54,20240607,4210,13.42,20241209,4.02,Y,003010,500,63 억,,682940,N,N,93,N,00,N diff --git a/003030/price/prices-20250401.csv b/003030/price/prices-20250401.csv index 969c85e891ce..a22281e24c22 100644 --- a/003030/price/prices-20250401.csv +++ b/003030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228000,-1500,5,-0.65,3089169000,13485,189.80,219000,240000,219000,298000,161000,229500,229081.56,7.94,0,1967,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9443,22.05,0.47,12,0.33,10340.00,483418.00,292500,20250306,-22.05,143100,20240805,59.33,292500,-22.05,20250306,176500,29.18,20250106,292500,-22.05,20250306,143100,59.33,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1029,N,00,N +20250403,150136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227500,-2000,5,-0.87,2967453500,12949,182.25,219000,240000,219000,298000,161000,229500,229164.43,7.94,0,1801,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9422,22.00,0.47,12,0.31,10340.00,483418.00,292500,20250306,-22.22,143100,20240805,58.98,292500,-22.22,20250306,176500,28.90,20250106,292500,-22.22,20250306,143100,58.98,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,140136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,-2500,5,-1.09,2381128000,10361,145.83,219000,240000,219000,298000,161000,229500,229816.73,7.94,0,559,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9402,21.95,0.47,12,0.25,10340.00,483418.00,292500,20250306,-22.39,143100,20240805,58.63,292500,-22.39,20250306,176500,28.61,20250106,292500,-22.39,20250306,143100,58.63,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,130136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,230000,500,2,0.22,1965171500,8530,120.06,219000,240000,219000,298000,161000,229500,230384.57,7.94,0,322,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9526,22.24,0.48,12,0.21,10340.00,483418.00,292500,20250306,-21.37,143100,20240805,60.73,292500,-21.37,20250306,176500,30.31,20250106,292500,-21.37,20250306,143100,60.73,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,120136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,230500,1000,2,0.44,1792632500,7777,109.46,219000,240000,219000,298000,161000,229500,230505.66,7.94,0,177,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9547,22.29,0.48,12,0.19,10340.00,483418.00,292500,20250306,-21.20,143100,20240805,61.08,292500,-21.20,20250306,176500,30.59,20250106,292500,-21.20,20250306,143100,61.08,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,110135,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,231500,2000,2,0.87,1505730000,6537,92.01,219000,240000,219000,298000,161000,229500,230340.89,7.94,0,117,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9588,22.39,0.48,12,0.16,10340.00,483418.00,292500,20250306,-20.85,143100,20240805,61.77,292500,-20.85,20250306,176500,31.16,20250106,292500,-20.85,20250306,143100,61.77,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,100136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,230000,500,2,0.22,865794500,3764,52.98,219000,240000,219000,298000,161000,229500,230021.18,7.94,0,163,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9526,22.24,0.48,12,0.09,10340.00,483418.00,292500,20250306,-21.37,143100,20240805,60.73,292500,-21.37,20250306,176500,30.31,20250106,292500,-21.37,20250306,143100,60.73,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N +20250403,090136,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,222500,-7000,5,-3.05,57752000,262,3.69,219000,223000,219000,298000,161000,229500,220067.46,7.94,0,6,241166,235332,232166,226332,223166,233750,224750,207,68500,5000,169830,500,1,4141657,9215,21.52,0.46,12,0.01,10340.00,483418.00,292500,20250306,-23.93,143100,20240805,55.49,292500,-23.93,20250306,176500,26.06,20250106,292500,-23.93,20250306,143100,55.49,20240805,0.29,Y,003030,5000,207 억,,328730,N,N,1299,N,00,N 20250402,160134,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,229500,-4000,5,-1.71,1652872250,7105,66.70,233000,238000,229000,303500,163500,233500,232635.08,7.96,0,-1253,248833,241166,235833,228166,222833,238500,225500,207,70000,5000,172790,500,1,4141657,9505,22.20,0.47,12,0.17,10340.00,483418.00,292500,20250306,-21.54,143100,20240805,60.38,292500,-21.54,20250306,176500,30.03,20250106,292500,-21.54,20250306,143100,60.38,20240805,0.30,Y,003030,5000,207 억,,329876,N,N,1299,N,00,N 20250402,150134,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,231000,-2500,5,-1.07,1586035750,6814,63.97,233000,238000,229000,303500,163500,233500,232761.34,7.96,0,-1298,248833,241166,235833,228166,222833,238500,225500,207,70000,5000,172790,500,1,4141657,9567,22.34,0.48,12,0.16,10340.00,483418.00,292500,20250306,-21.03,143100,20240805,61.43,292500,-21.03,20250306,176500,30.88,20250106,292500,-21.03,20250306,143100,61.43,20240805,0.30,Y,003030,5000,207 억,,329876,N,N,419,N,00,N 20250402,140135,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,229000,-4500,5,-1.93,1177938750,5049,47.40,233000,238000,229000,303500,163500,233500,233301.40,7.96,0,-403,248833,241166,235833,228166,222833,238500,225500,207,70000,5000,172790,500,1,4141657,9484,22.15,0.47,12,0.12,10340.00,483418.00,292500,20250306,-21.71,143100,20240805,60.03,292500,-21.71,20250306,176500,29.75,20250106,292500,-21.71,20250306,143100,60.03,20240805,0.30,Y,003030,5000,207 억,,329876,N,N,419,N,00,N diff --git a/003060/price/prices-20250401.csv b/003060/price/prices-20250401.csv index a9c96dc350ad..beec661ad1b4 100644 --- a/003060/price/prices-20250401.csv +++ b/003060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,700,-3,5,-0.43,317042582,456778,68.77,700,705,685,913,493,703,694.08,1.15,0,-36466,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1389,-0.86,0.36,12,0.23,-810.00,1930.00,1780,20240708,-60.67,600,20250116,16.67,887,-21.08,20250214,600,16.67,20250116,2180,-67.89,20240416,190,268.42,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,60080,N,00,N +20250403,150136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,700,-3,5,-0.43,296231983,426976,64.28,700,705,685,913,493,703,693.79,1.15,0,-38885,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1389,-0.86,0.36,12,0.22,-810.00,1930.00,1780,20240708,-60.67,600,20250116,16.67,887,-21.08,20250214,600,16.67,20250116,2180,-67.89,20240416,190,268.42,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,701,-2,5,-0.28,225746323,326316,49.13,700,705,685,913,493,703,691.80,1.15,0,-56484,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1391,-0.87,0.36,12,0.16,-810.00,1930.00,1780,20240708,-60.62,600,20250116,16.83,887,-20.97,20250214,600,16.83,20250116,2180,-67.84,20240416,190,268.95,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,130137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,692,-11,5,-1.56,170459941,247100,37.20,700,700,685,913,493,703,689.84,1.15,0,-45184,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1373,-0.85,0.36,12,0.12,-810.00,1930.00,1780,20240708,-61.12,600,20250116,15.33,887,-21.98,20250214,600,15.33,20250116,2180,-68.26,20240416,190,264.21,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,120137,57,100.00,KOSPI,,제약,N,N,N,N, ,N,693,-10,5,-1.42,143288920,207823,31.29,700,700,685,913,493,703,689.48,1.15,0,-41206,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1375,-0.86,0.36,12,0.10,-810.00,1930.00,1780,20240708,-61.07,600,20250116,15.50,887,-21.87,20250214,600,15.50,20250116,2180,-68.21,20240416,190,264.74,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,110136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,692,-11,5,-1.56,119879963,173893,26.18,700,700,685,913,493,703,689.39,1.15,0,-44637,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1373,-0.85,0.36,12,0.09,-810.00,1930.00,1780,20240708,-61.12,600,20250116,15.33,887,-21.98,20250214,600,15.33,20250116,2180,-68.26,20240416,190,264.21,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,100136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,690,-13,5,-1.85,80531503,116706,17.57,700,700,685,913,493,703,690.04,1.15,0,-24653,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1369,-0.85,0.36,12,0.06,-810.00,1930.00,1780,20240708,-61.24,600,20250116,15.00,887,-22.21,20250214,600,15.00,20250116,2180,-68.35,20240416,190,263.16,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N +20250403,090136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,696,-7,5,-1.00,5482087,7925,1.19,700,700,685,913,493,703,691.74,1.15,0,-5293,736,719,706,689,676,713,683,992,210,500,490,1,1,198407845,1381,-0.86,0.36,12,0.00,-810.00,1930.00,1780,20240708,-60.90,600,20250116,16.00,887,-21.53,20250214,600,16.00,20250116,2180,-68.07,20240416,190,266.32,20240403,0.00,Y,003060,500,992 억,,2286753,N,N,11626,N,00,N 20250402,160134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,703,-14,5,-1.95,464122544,661480,66.72,723,723,693,932,502,717,701.64,1.20,0,-86597,774,745,727,698,680,736,689,992,215,500,500,1,1,198407845,1395,-0.87,0.36,12,0.33,-810.00,1930.00,1780,20240708,-60.51,600,20250116,17.17,887,-20.74,20250214,600,17.17,20250116,2180,-67.75,20240416,190,270.00,20240402,0.00,Y,003060,500,992 억,,2374177,N,N,11626,N,00,N 20250402,150134,57,100.00,KOSPI,,제약,N,N,N,N, ,N,703,-14,5,-1.95,444688849,633839,63.94,723,723,693,932,502,717,701.58,1.20,0,-85002,774,745,727,698,680,736,689,992,215,500,500,1,1,198407845,1395,-0.87,0.36,12,0.32,-810.00,1930.00,1780,20240708,-60.51,600,20250116,17.17,887,-20.74,20250214,600,17.17,20250116,2180,-67.75,20240416,190,270.00,20240402,0.00,Y,003060,500,992 억,,2374177,N,N,44890,N,00,N 20250402,140135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,697,-20,5,-2.79,410452641,584906,59.00,723,723,693,932,502,717,701.74,1.20,0,-83814,774,745,727,698,680,736,689,992,215,500,500,1,1,198407845,1383,-0.86,0.36,12,0.29,-810.00,1930.00,1780,20240708,-60.84,600,20250116,16.17,887,-21.42,20250214,600,16.17,20250116,2180,-68.03,20240416,190,266.84,20240402,0.00,Y,003060,500,992 억,,2374177,N,N,44890,N,00,N diff --git a/003070/price/prices-20250401.csv b/003070/price/prices-20250401.csv index c19893a6fb59..ec9a4ee84a71 100644 --- a/003070/price/prices-20250401.csv +++ b/003070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8570,-60,5,-0.70,86311790,10065,35.96,8630,8730,8460,11210,6050,8630,8575.44,0.31,0,-1120,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1623,7.00,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.80,7920,20241209,8.21,9630,-11.01,20250214,8310,3.13,20250331,16110,-46.80,20240621,7920,8.21,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,1833,N,00,N +20250403,150136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8610,-20,5,-0.23,79706300,9298,33.22,8630,8730,8460,11210,6050,8630,8572.41,0.31,0,-1230,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1630,7.03,0.28,12,0.05,1225.00,30710.00,16110,20240621,-46.55,7920,20241209,8.71,9630,-10.59,20250214,8310,3.61,20250331,16110,-46.55,20240621,7920,8.71,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,140137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8620,-10,5,-0.12,71772910,8377,29.93,8630,8730,8460,11210,6050,8630,8567.85,0.31,0,-1321,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1632,7.04,0.28,12,0.04,1225.00,30710.00,16110,20240621,-46.49,7920,20241209,8.84,9630,-10.49,20250214,8310,3.73,20250331,16110,-46.49,20240621,7920,8.84,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,130137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8530,-100,5,-1.16,43697890,5121,18.30,8630,8630,8460,11210,6050,8630,8533.08,0.31,0,-2427,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1615,6.96,0.28,12,0.03,1225.00,30710.00,16110,20240621,-47.05,7920,20241209,7.70,9630,-11.42,20250214,8310,2.65,20250331,16110,-47.05,20240621,7920,7.70,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,120137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8580,-50,5,-0.58,40665700,4766,17.03,8630,8630,8460,11210,6050,8630,8532.46,0.31,0,-2152,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1624,7.00,0.28,12,0.03,1225.00,30710.00,16110,20240621,-46.74,7920,20241209,8.33,9630,-10.90,20250214,8310,3.25,20250331,16110,-46.74,20240621,7920,8.33,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,110136,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8510,-120,5,-1.39,37303450,4372,15.62,8630,8630,8460,11210,6050,8630,8532.35,0.31,0,-1784,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1611,6.95,0.28,12,0.02,1225.00,30710.00,16110,20240621,-47.18,7920,20241209,7.45,9630,-11.63,20250214,8310,2.41,20250331,16110,-47.18,20240621,7920,7.45,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,100137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8600,-30,5,-0.35,20000470,2342,8.37,8630,8630,8460,11210,6050,8630,8539.91,0.31,0,-903,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1628,7.02,0.28,12,0.01,1225.00,30710.00,16110,20240621,-46.62,7920,20241209,8.59,9630,-10.70,20250214,8310,3.49,20250331,16110,-46.62,20240621,7920,8.59,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N +20250403,090137,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8530,-100,5,-1.16,1828090,213,0.76,8630,8630,8530,11210,6050,8630,8582.58,0.31,0,-97,8903,8766,8603,8466,8303,8685,8385,947,2580,5000,5520,10,1,18932713,1615,6.96,0.28,12,0.00,1225.00,30710.00,16110,20240621,-47.05,7920,20241209,7.70,9630,-11.42,20250214,8310,2.65,20250331,16110,-47.05,20240621,7920,7.70,20241209,0.16,Y,003070,5000,946 억,,59509,N,N,304,N,00,N 20250402,160135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8630,-20,5,-0.23,240838260,27991,140.43,8640,8740,8440,11240,6060,8650,8604.13,0.32,0,-2025,8923,8786,8573,8436,8223,8855,8505,947,2590,5000,5530,10,1,18932713,1634,7.04,0.28,12,0.15,1225.00,30710.00,16110,20240621,-46.43,7920,20241209,8.96,9630,-10.38,20250214,8310,3.85,20250331,16110,-46.43,20240621,7920,8.96,20241209,0.16,Y,003070,5000,946 억,,61460,N,N,304,N,00,N 20250402,150134,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8670,20,2,0.23,236492310,27486,137.90,8640,8740,8440,11240,6060,8650,8604.10,0.32,0,-1654,8923,8786,8573,8436,8223,8855,8505,947,2590,5000,5530,10,1,18932713,1641,7.08,0.28,12,0.15,1225.00,30710.00,16110,20240621,-46.18,7920,20241209,9.47,9630,-9.97,20250214,8310,4.33,20250331,16110,-46.18,20240621,7920,9.47,20241209,0.16,Y,003070,5000,946 억,,61460,N,N,1031,N,00,N 20250402,140135,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8520,-130,5,-1.50,203622960,23635,118.58,8640,8740,8510,11240,6060,8650,8615.31,0.32,0,-2002,8923,8786,8573,8436,8223,8855,8505,947,2590,5000,5530,10,1,18932713,1613,6.96,0.28,12,0.12,1225.00,30710.00,16110,20240621,-47.11,7920,20241209,7.58,9630,-11.53,20250214,8310,2.53,20250331,16110,-47.11,20240621,7920,7.58,20241209,0.16,Y,003070,5000,946 억,,61460,N,N,1031,N,00,N diff --git a/003080/price/prices-20250401.csv b/003080/price/prices-20250401.csv index aab0691df5ec..a09851a0557b 100644 --- a/003080/price/prices-20250401.csv +++ b/003080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,4335185,1782,36.71,2440,2440,2425,3170,1710,2440,2432.76,1.06,0,-575,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.01,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,4064900,1671,34.43,2440,2440,2425,3170,1710,2440,2432.62,1.06,0,-587,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.01,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,3185185,1309,26.97,2440,2440,2425,3170,1710,2440,2433.30,1.06,0,-236,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.01,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,130137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,2857180,1174,24.19,2440,2440,2425,3170,1710,2440,2433.71,1.06,0,-115,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.01,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,1450100,596,12.28,2440,2440,2425,3170,1710,2440,2433.05,1.06,0,-45,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.00,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,110136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,1289645,530,10.92,2440,2440,2425,3170,1710,2440,2433.29,1.06,0,-45,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.00,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,100137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,840060,345,7.11,2440,2440,2430,3170,1710,2440,2434.96,1.06,0,-7,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.00,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N +20250403,090137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,0,0,0.00,0,0,0,3170,1710,2440,0.00,1.06,0,0,2473,2456,2438,2421,2403,2457,2422,100,730,500,1750,5,1,20020000,488,-14.19,0.38,12,0.00,-172.00,6373.00,3035,20240516,-19.60,2405,20250331,1.46,2580,-5.43,20250108,2405,1.46,20250331,3035,-19.60,20240516,2405,1.46,20250331,0.64,Y,003080,500,100 억,,213055,N,N,2,N,00,N 20250402,160135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2440,0,3,0.00,11824270,4854,91.21,2440,2455,2420,3170,1710,2440,2435.90,1.07,0,-935,2463,2451,2433,2421,2403,2457,2427,100,730,500,1750,5,1,20020000,488,-14.19,0.38,12,0.02,-172.00,6373.00,3035,20240516,-19.60,2405,20250331,1.46,2580,-5.43,20250108,2405,1.46,20250331,3035,-19.60,20240516,2405,1.46,20250331,0.64,Y,003080,500,100 억,,213990,N,N,2,N,00,N 20250402,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2425,-15,5,-0.61,11487730,4716,88.61,2440,2455,2420,3170,1710,2440,2435.91,1.07,0,-923,2463,2451,2433,2421,2403,2457,2427,100,730,500,1750,5,1,20020000,485,-14.10,0.38,12,0.02,-172.00,6373.00,3035,20240516,-20.10,2405,20250331,0.83,2580,-6.01,20250108,2405,0.83,20250331,3035,-20.10,20240516,2405,0.83,20250331,0.64,Y,003080,500,100 억,,213990,N,N,0,N,00,N 20250402,140135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-5,5,-0.20,11135630,4571,85.89,2440,2455,2420,3170,1710,2440,2436.15,1.07,0,-893,2463,2451,2433,2421,2403,2457,2427,100,730,500,1750,5,1,20020000,487,-14.16,0.38,12,0.02,-172.00,6373.00,3035,20240516,-19.77,2405,20250331,1.25,2580,-5.62,20250108,2405,1.25,20250331,3035,-19.77,20240516,2405,1.25,20250331,0.64,Y,003080,500,100 억,,213990,N,N,0,N,00,N diff --git a/003090/price/prices-20250401.csv b/003090/price/prices-20250401.csv index 78ae2e888484..012c01033639 100644 --- a/003090/price/prices-20250401.csv +++ b/003090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18770,140,2,0.75,517204090,28030,149.21,18400,18810,18110,24200,13050,18630,18444.58,5.29,0,-2385,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10913,18.85,1.02,12,0.05,996.00,18447.00,28100,20241018,-33.20,15050,20240627,24.72,22900,-18.03,20250109,18110,3.64,20250403,28100,-33.20,20241018,15050,24.72,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,5544,N,00,N +20250403,150137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18620,-10,5,-0.05,431890450,23460,124.89,18400,18810,18110,24200,13050,18630,18409.65,5.29,0,-1936,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10826,18.69,1.01,12,0.04,996.00,18447.00,28100,20241018,-33.74,15050,20240627,23.72,22900,-18.69,20250109,18110,2.82,20250403,28100,-33.74,20241018,15050,23.72,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,140137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18730,100,2,0.54,365106360,19880,105.83,18400,18750,18110,24200,13050,18630,18365.51,5.29,0,-1906,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10890,18.81,1.02,12,0.03,996.00,18447.00,28100,20241018,-33.35,15050,20240627,24.45,22900,-18.21,20250109,18110,3.42,20250403,28100,-33.35,20241018,15050,24.45,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,130137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18600,-30,5,-0.16,329884780,17994,95.79,18400,18640,18110,24200,13050,18630,18333.04,5.29,0,-1840,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10814,18.67,1.01,12,0.03,996.00,18447.00,28100,20241018,-33.81,15050,20240627,23.59,22900,-18.78,20250109,18110,2.71,20250403,28100,-33.81,20241018,15050,23.59,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,120137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18570,-60,5,-0.32,305331670,16672,88.75,18400,18640,18110,24200,13050,18630,18314.04,5.29,0,-1573,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10797,18.64,1.01,12,0.03,996.00,18447.00,28100,20241018,-33.91,15050,20240627,23.39,22900,-18.91,20250109,18110,2.54,20250403,28100,-33.91,20241018,15050,23.39,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,110137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18430,-200,5,-1.07,252457730,13818,73.56,18400,18640,18110,24200,13050,18630,18270.21,5.29,0,-1120,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10716,18.50,1.00,12,0.02,996.00,18447.00,28100,20241018,-34.41,15050,20240627,22.46,22900,-19.52,20250109,18110,1.77,20250403,28100,-34.41,20241018,15050,22.46,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,100137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18260,-370,5,-1.99,161162830,8837,47.04,18400,18640,18110,24200,13050,18630,18237.28,5.29,0,-830,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10617,18.33,0.99,12,0.02,996.00,18447.00,28100,20241018,-35.02,15050,20240627,21.33,22900,-20.26,20250109,18110,0.83,20250403,28100,-35.02,20241018,15050,21.33,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N +20250403,090137,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18280,-350,5,-1.88,31638240,1728,9.20,18400,18450,18160,24200,13050,18630,18309.17,5.29,0,-959,19403,19016,18823,18436,18243,18920,18340,291,5570,500,13410,10,1,58141980,10628,18.35,0.99,12,0.00,996.00,18447.00,28100,20241018,-34.95,15050,20240627,21.46,22900,-20.17,20250109,18160,0.66,20250403,28100,-34.95,20241018,15050,21.46,20240627,0.34,Y,003090,500,290 억,,3072815,N,N,2349,N,00,N 20250402,160135,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18630,-480,5,-2.51,353109635,18785,108.16,19100,19210,18630,24800,13380,19110,18797.43,5.29,0,-5051,19650,19380,19040,18770,18430,19515,18905,291,5690,500,13750,10,1,58141980,10832,18.70,1.01,12,0.03,996.00,18447.00,28100,20241018,-33.70,15050,20240627,23.79,22900,-18.65,20250109,18370,1.42,20250331,28100,-33.70,20241018,15050,23.79,20240627,0.36,Y,003090,500,290 억,,3075380,N,N,2349,N,00,N 20250402,150134,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18660,-450,5,-2.35,305551305,16240,93.51,19100,19210,18650,24800,13380,19110,18814.74,5.29,0,-4270,19650,19380,19040,18770,18430,19515,18905,291,5690,500,13750,10,1,58141980,10849,18.73,1.01,12,0.03,996.00,18447.00,28100,20241018,-33.59,15050,20240627,23.99,22900,-18.52,20250109,18370,1.58,20250331,28100,-33.59,20241018,15050,23.99,20240627,0.36,Y,003090,500,290 억,,3075380,N,N,3408,N,00,N 20250402,140135,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,18760,-350,5,-1.83,247979760,13160,75.77,19100,19210,18720,24800,13380,19110,18843.45,5.29,0,-3395,19650,19380,19040,18770,18430,19515,18905,291,5690,500,13750,10,1,58141980,10907,18.84,1.02,12,0.02,996.00,18447.00,28100,20241018,-33.24,15050,20240627,24.65,22900,-18.08,20250109,18370,2.12,20250331,28100,-33.24,20241018,15050,24.65,20240627,0.36,Y,003090,500,290 억,,3075380,N,N,3408,N,00,N diff --git a/003100/price/prices-20250401.csv b/003100/price/prices-20250401.csv index b25e93c40528..aac98783b1c5 100644 --- a/003100/price/prices-20250401.csv +++ b/003100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15920,-90,5,-0.56,146841485,9319,215.32,15780,15920,15610,20800,11210,16010,15757.21,2.50,0,-2545,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1051,3.69,0.26,12,0.14,4315.00,60561.00,19300,20240419,-17.51,14170,20241209,12.35,16420,-3.05,20250325,14360,10.86,20250106,19300,-17.51,20240419,14170,12.35,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,561,N,00,N +20250403,150137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15760,-250,5,-1.56,136456075,8663,200.16,15780,15890,15610,20800,11210,16010,15751.60,2.50,0,-2270,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1040,3.65,0.26,12,0.13,4315.00,60561.00,19300,20240419,-18.34,14170,20241209,11.22,16420,-4.02,20250325,14360,9.75,20250106,19300,-18.34,20240419,14170,11.22,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,140137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15790,-220,5,-1.37,126771435,8050,186.00,15780,15890,15610,20800,11210,16010,15748.00,2.50,0,-1956,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1042,3.66,0.26,12,0.12,4315.00,60561.00,19300,20240419,-18.19,14170,20241209,11.43,16420,-3.84,20250325,14360,9.96,20250106,19300,-18.19,20240419,14170,11.43,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,130138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15760,-250,5,-1.56,120717515,7667,177.15,15780,15890,15610,20800,11210,16010,15745.08,2.50,0,-1686,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1040,3.65,0.26,12,0.12,4315.00,60561.00,19300,20240419,-18.34,14170,20241209,11.22,16420,-4.02,20250325,14360,9.75,20250106,19300,-18.34,20240419,14170,11.22,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,120138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15810,-200,5,-1.25,113676015,7221,166.84,15780,15890,15610,20800,11210,16010,15742.42,2.50,0,-1566,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1043,3.66,0.26,12,0.11,4315.00,60561.00,19300,20240419,-18.08,14170,20241209,11.57,16420,-3.71,20250325,14360,10.10,20250106,19300,-18.08,20240419,14170,11.57,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,110137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15700,-310,5,-1.94,106155555,6745,155.85,15780,15890,15610,20800,11210,16010,15738.41,2.50,0,-1466,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1036,3.64,0.26,12,0.10,4315.00,60561.00,19300,20240419,-18.65,14170,20241209,10.80,16420,-4.38,20250325,14360,9.33,20250106,19300,-18.65,20240419,14170,10.80,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,100137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15840,-170,5,-1.06,48143750,3054,70.56,15780,15890,15690,20800,11210,16010,15764.16,2.50,0,-795,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1045,3.67,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.93,14170,20241209,11.79,16420,-3.53,20250325,14360,10.31,20250106,19300,-17.93,20240419,14170,11.79,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N +20250403,090137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15800,-210,5,-1.31,4432380,281,6.49,15780,15800,15710,20800,11210,16010,15773.59,2.50,0,-9,16270,16140,15970,15840,15670,16205,15905,66,4790,1000,11840,10,1,6600000,1043,3.66,0.26,12,0.00,4315.00,60561.00,19300,20240419,-18.13,14170,20241209,11.50,16420,-3.78,20250325,14360,10.03,20250106,19300,-18.13,20240419,14170,11.50,20241209,0.01,Y,003100,1000,66 억,,164794,N,N,142,N,00,N 20250402,160135,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16010,60,2,0.38,68894010,4328,97.00,15950,16100,15800,20700,11170,15950,15918.21,2.51,0,-643,16090,16020,15910,15840,15730,16055,15875,66,4750,1000,11800,10,1,6600000,1057,3.71,0.26,12,0.07,4315.00,60561.00,19300,20240419,-17.05,14170,20241209,12.99,16420,-2.50,20250325,14360,11.49,20250106,19300,-17.05,20240419,14170,12.99,20241209,0.02,Y,003100,1000,66 억,,165437,N,N,142,N,00,N 20250402,150135,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15880,-70,5,-0.44,54881970,3447,77.25,15950,16100,15810,20700,11170,15950,15921.66,2.51,0,-804,16090,16020,15910,15840,15730,16055,15875,66,4750,1000,11800,10,1,6600000,1048,3.68,0.26,12,0.05,4315.00,60561.00,19300,20240419,-17.72,14170,20241209,12.07,16420,-3.29,20250325,14360,10.58,20250106,19300,-17.72,20240419,14170,12.07,20241209,0.02,Y,003100,1000,66 억,,165437,N,N,0,N,00,N 20250402,140136,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,15860,-90,5,-0.56,45306530,2844,63.74,15950,16100,15810,20700,11170,15950,15930.57,2.51,0,-507,16090,16020,15910,15840,15730,16055,15875,66,4750,1000,11800,10,1,6600000,1047,3.68,0.26,12,0.04,4315.00,60561.00,19300,20240419,-17.82,14170,20241209,11.93,16420,-3.41,20250325,14360,10.45,20250106,19300,-17.82,20240419,14170,11.93,20241209,0.02,Y,003100,1000,66 억,,165437,N,N,0,N,00,N diff --git a/003120/price/prices-20250401.csv b/003120/price/prices-20250401.csv index 01fd312fc86d..b2c0254a86e2 100644 --- a/003120/price/prices-20250401.csv +++ b/003120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15120,-20,5,-0.13,17979310,1194,37.36,15100,15120,14990,19680,10600,15140,15058.05,0.19,0,0,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2011,15.35,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.11,14990,20250403,0.87,17390,-13.05,20250108,14990,0.87,20250403,21250,-28.85,20240404,14990,0.87,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,150137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15080,-60,5,-0.40,17571110,1167,36.51,15100,15120,14990,19680,10600,15140,15056.65,0.19,0,-9,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2006,15.31,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.28,14990,20250403,0.60,17390,-13.28,20250108,14990,0.60,20250403,21250,-29.04,20240404,14990,0.60,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,140138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15120,-20,5,-0.13,15820230,1051,32.88,15100,15120,14990,19680,10600,15140,15052.55,0.19,0,-9,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2011,15.35,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.11,14990,20250403,0.87,17390,-13.05,20250108,14990,0.87,20250403,21250,-28.85,20240404,14990,0.87,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,130138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15120,-20,5,-0.13,15170070,1008,31.54,15100,15120,14990,19680,10600,15140,15049.67,0.19,0,-9,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2011,15.35,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.11,14990,20250403,0.87,17390,-13.05,20250108,14990,0.87,20250403,21250,-28.85,20240404,14990,0.87,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,120138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15060,-80,5,-0.53,13627830,906,28.35,15100,15120,14990,19680,10600,15140,15041.75,0.19,0,-9,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2003,15.29,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.36,14990,20250403,0.47,17390,-13.40,20250108,14990,0.47,20250403,21250,-29.13,20240404,14990,0.47,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,110137,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15070,-70,5,-0.46,13159530,875,27.38,15100,15100,14990,19680,10600,15140,15039.46,0.19,0,-10,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2004,15.30,0.41,12,0.01,985.00,36859.00,23300,20240322,-35.32,14990,20250403,0.53,17390,-13.34,20250108,14990,0.53,20250403,21250,-29.08,20240404,14990,0.53,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,100138,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,15050,-90,5,-0.59,9302670,619,19.37,15100,15100,14990,19680,10600,15140,15028.55,0.19,0,-28,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,2002,15.28,0.41,12,0.00,985.00,36859.00,23300,20240322,-35.41,14990,20250403,0.40,17390,-13.46,20250108,14990,0.40,20250403,21250,-29.18,20240404,14990,0.40,20250403,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N +20250403,090138,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15020,-120,5,-0.79,2306220,153,4.79,15100,15100,15020,19680,10600,15140,15073.33,0.19,0,-36,15373,15256,15183,15066,14993,15220,15030,133,4540,1000,10900,10,1,13300000,1998,15.25,0.41,12,0.00,985.00,36859.00,23300,20240322,-35.54,15000,20250120,0.13,17390,-13.63,20250108,15000,0.13,20250120,21250,-29.32,20240404,15000,0.13,20250120,0.13,Y,003120,1000,133 억,,25273,N,N,1,N,00,N 20250402,160136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15140,-170,5,-1.11,48387610,3196,66.38,15300,15300,15110,19900,10720,15310,15140.05,0.19,0,-32,15450,15380,15240,15170,15030,15415,15205,133,4590,1000,11020,10,1,13300000,2014,15.37,0.41,12,0.02,985.00,36859.00,23300,20240322,-35.02,15000,20250120,0.93,17390,-12.94,20250108,15000,0.93,20250120,21650,-30.07,20240402,15000,0.93,20250120,0.13,Y,003120,1000,133 억,,25302,N,N,1,N,00,N 20250402,150135,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15140,-170,5,-1.11,47433790,3133,65.07,15300,15300,15110,19900,10720,15310,15140.05,0.19,0,29,15450,15380,15240,15170,15030,15415,15205,133,4590,1000,11020,10,1,13300000,2014,15.37,0.41,12,0.02,985.00,36859.00,23300,20240322,-35.02,15000,20250120,0.93,17390,-12.94,20250108,15000,0.93,20250120,21650,-30.07,20240402,15000,0.93,20250120,0.13,Y,003120,1000,133 억,,25302,N,N,0,N,00,N 20250402,140136,57,100.00,KOSPI,,제약,N,N,N,N, ,N,15120,-190,5,-1.24,33285160,2198,45.65,15300,15300,15110,19900,10720,15310,15143.38,0.19,0,157,15450,15380,15240,15170,15030,15415,15205,133,4590,1000,11020,10,1,13300000,2011,15.35,0.41,12,0.02,985.00,36859.00,23300,20240322,-35.11,15000,20250120,0.80,17390,-13.05,20250108,15000,0.80,20250120,21650,-30.16,20240402,15000,0.80,20250120,0.13,Y,003120,1000,133 억,,25302,N,N,0,N,00,N diff --git a/003160/price/prices-20250401.csv b/003160/price/prices-20250401.csv index f163c857d589..d379dd9cd179 100644 --- a/003160/price/prices-20250401.csv +++ b/003160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160137,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14450,-430,5,-2.89,8191379160,566069,59.31,14420,14700,14190,19340,10420,14880,14470.63,8.16,0,-146988,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4089,370.51,2.55,12,2.00,39.00,5657.00,30800,20240627,-53.08,9240,20240326,56.39,20650,-30.02,20250220,10870,32.93,20250311,30800,-53.08,20240627,9860,46.55,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,122827,N,00,N +20250403,150138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14400,-480,5,-3.23,7775758540,537189,56.28,14420,14700,14190,19340,10420,14880,14474.89,8.16,0,-139287,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4075,369.23,2.55,12,1.90,39.00,5657.00,30800,20240627,-53.25,9240,20240326,55.84,20650,-30.27,20250220,10870,32.47,20250311,30800,-53.25,20240627,9860,46.04,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,140138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14510,-370,5,-2.49,6103051745,422252,44.24,14420,14700,14190,19340,10420,14880,14453.56,8.16,0,-118291,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4106,372.05,2.56,12,1.49,39.00,5657.00,30800,20240627,-52.89,9240,20240326,57.03,20650,-29.73,20250220,10870,33.49,20250311,30800,-52.89,20240627,9860,47.16,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,130138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14370,-510,5,-3.43,5034731175,348502,36.51,14420,14700,14190,19340,10420,14880,14446.76,8.16,0,-118389,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4067,368.46,2.54,12,1.23,39.00,5657.00,30800,20240627,-53.34,9240,20240326,55.52,20650,-30.41,20250220,10870,32.20,20250311,30800,-53.34,20240627,9860,45.74,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,120138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14400,-480,5,-3.23,4354409135,300890,31.52,14420,14700,14250,19340,10420,14880,14471.74,8.16,0,-93725,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4075,369.23,2.55,12,1.06,39.00,5657.00,30800,20240627,-53.25,9240,20240326,55.84,20650,-30.27,20250220,10870,32.47,20250311,30800,-53.25,20240627,9860,46.04,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,110137,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14420,-460,5,-3.09,3533606830,243733,25.54,14420,14700,14250,19340,10420,14880,14497.84,8.16,0,-72133,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4081,369.74,2.55,12,0.86,39.00,5657.00,30800,20240627,-53.18,9240,20240326,56.06,20650,-30.17,20250220,10870,32.66,20250311,30800,-53.18,20240627,9860,46.25,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,100138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14520,-360,5,-2.42,2088867235,143699,15.05,14420,14700,14330,19340,10420,14880,14536.37,8.16,0,-26463,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4109,372.31,2.57,12,0.51,39.00,5657.00,30800,20240627,-52.86,9240,20240326,57.14,20650,-29.69,20250220,10870,33.58,20250311,30800,-52.86,20240627,9860,47.26,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N +20250403,090138,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14500,-380,5,-2.55,305193790,21133,2.21,14420,14580,14330,19340,10420,14880,14441.26,8.16,0,4319,15773,15326,14633,14186,13493,15550,14410,172,4460,500,10410,10,1,28300000,4104,371.79,2.56,12,0.07,39.00,5657.00,30800,20240627,-52.92,9240,20240326,56.93,20650,-29.78,20250220,10870,33.39,20250311,30800,-52.92,20240627,9860,47.06,20241209,4.66,Y,003160,500,172 억,,2308098,N,N,110138,N,00,N 20250402,160136,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14880,890,2,6.36,13964907465,954496,178.12,14300,15080,13940,18180,9800,13990,14630.66,8.93,0,-248501,14916,14452,13616,13152,12316,14685,13385,172,4190,500,9790,10,1,28300000,4211,381.54,2.63,12,3.37,39.00,5657.00,30800,20240627,-51.69,9240,20240326,61.04,20650,-27.94,20250220,10870,36.89,20250311,30800,-51.69,20240627,9860,50.91,20241209,4.80,Y,003160,500,172 억,,2526351,N,N,110138,N,00,N 20250402,150135,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14820,830,2,5.93,13369095565,914341,170.63,14300,15080,13940,18180,9800,13990,14621.56,8.93,0,-250355,14916,14452,13616,13152,12316,14685,13385,172,4190,500,9790,10,1,28300000,4194,380.00,2.62,12,3.23,39.00,5657.00,30800,20240627,-51.88,9240,20240326,60.39,20650,-28.23,20250220,10870,36.34,20250311,30800,-51.88,20240627,9860,50.30,20241209,4.80,Y,003160,500,172 억,,2526351,N,N,19746,N,00,N 20250402,140136,55,40.00,KOSPI,,의료·정밀기기,N,N,N,Y,40,N,14990,1000,2,7.15,11688294365,801515,149.57,14300,15080,13940,18180,9800,13990,14582.75,8.93,0,-208233,14916,14452,13616,13152,12316,14685,13385,172,4190,500,9790,10,1,28300000,4242,384.36,2.65,12,2.83,39.00,5657.00,30800,20240627,-51.33,9240,20240326,62.23,20650,-27.41,20250220,10870,37.90,20250311,30800,-51.33,20240627,9860,52.03,20241209,4.80,Y,003160,500,172 억,,2526351,N,N,19746,N,00,N diff --git a/003200/price/prices-20250401.csv b/003200/price/prices-20250401.csv index d57d9d40b589..389880c3da19 100644 --- a/003200/price/prices-20250401.csv +++ b/003200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8190,-10,5,-0.12,264338210,32358,133.29,8150,8250,8100,10660,5740,8200,8168.88,7.99,0,1608,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1880,6.79,0.21,12,0.14,1207.00,38874.00,9350,20240619,-12.41,6880,20241209,19.04,8530,-3.99,20250206,7550,8.48,20250102,9350,-12.41,20240619,6880,19.04,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,72,N,00,N +20250403,150138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8180,-20,5,-0.24,250588730,30678,126.37,8150,8250,8100,10660,5740,8200,8168.35,7.99,0,2672,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1878,6.78,0.21,12,0.13,1207.00,38874.00,9350,20240619,-12.51,6880,20241209,18.90,8530,-4.10,20250206,7550,8.34,20250102,9350,-12.51,20240619,6880,18.90,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,140138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8190,-10,5,-0.12,151841100,18566,76.48,8150,8250,8100,10660,5740,8200,8178.45,7.99,0,3146,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1880,6.79,0.21,12,0.08,1207.00,38874.00,9350,20240619,-12.41,6880,20241209,19.04,8530,-3.99,20250206,7550,8.48,20250102,9350,-12.41,20240619,6880,19.04,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,130138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8180,-20,5,-0.24,140387270,17168,70.72,8150,8250,8100,10660,5740,8200,8177.26,7.99,0,4204,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1878,6.78,0.21,12,0.07,1207.00,38874.00,9350,20240619,-12.51,6880,20241209,18.90,8530,-4.10,20250206,7550,8.34,20250102,9350,-12.51,20240619,6880,18.90,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,120138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,10,2,0.12,93183810,11394,46.93,8150,8250,8100,10660,5740,8200,8178.32,7.99,0,3808,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1885,6.80,0.21,12,0.05,1207.00,38874.00,9350,20240619,-12.19,6880,20241209,19.33,8530,-3.75,20250206,7550,8.74,20250102,9350,-12.19,20240619,6880,19.33,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,110138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,0,3,0.00,72184100,8836,36.40,8150,8250,8100,10660,5740,8200,8169.32,7.99,0,3323,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1883,6.79,0.21,12,0.04,1207.00,38874.00,9350,20240619,-12.30,6880,20241209,19.19,8530,-3.87,20250206,7550,8.61,20250102,9350,-12.30,20240619,6880,19.19,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,100138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8220,20,2,0.24,25265850,3094,12.74,8150,8250,8100,10660,5740,8200,8166.08,7.99,0,348,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1887,6.81,0.21,12,0.01,1207.00,38874.00,9350,20240619,-12.09,6880,20241209,19.48,8530,-3.63,20250206,7550,8.87,20250102,9350,-12.09,20240619,6880,19.48,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N +20250403,090138,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8140,-60,5,-0.73,2273550,279,1.15,8150,8150,8140,10660,5740,8200,8148.92,7.99,0,-44,8400,8300,8170,8070,7940,8350,8120,120,2460,500,6060,10,1,22960000,1869,6.74,0.21,12,0.00,1207.00,38874.00,9350,20240619,-12.94,6880,20241209,18.31,8530,-4.57,20250206,7550,7.81,20250102,9350,-12.94,20240619,6880,18.31,20241209,0.35,Y,003200,500,120 억,,1835605,N,N,132,N,00,N 20250402,160136,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8200,120,2,1.49,198646520,24277,265.21,8080,8270,8040,10500,5660,8080,8182.50,8.01,0,450,8153,8116,8043,8006,7933,8135,8025,120,2420,500,5970,10,1,22960000,1883,6.79,0.21,12,0.11,1207.00,38874.00,9350,20240619,-12.30,6880,20241209,19.19,8530,-3.87,20250206,7550,8.61,20250102,9350,-12.30,20240619,6880,19.19,20241209,0.35,Y,003200,500,120 억,,1839254,N,N,132,N,00,N 20250402,150135,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8210,130,2,1.61,178975460,21877,238.99,8080,8270,8040,10500,5660,8080,8180.99,8.01,0,1091,8153,8116,8043,8006,7933,8135,8025,120,2420,500,5970,10,1,22960000,1885,6.80,0.21,12,0.10,1207.00,38874.00,9350,20240619,-12.19,6880,20241209,19.33,8530,-3.75,20250206,7550,8.74,20250102,9350,-12.19,20240619,6880,19.33,20241209,0.35,Y,003200,500,120 억,,1839254,N,N,10,N,00,N 20250402,140136,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8230,150,2,1.86,170699760,20871,228.00,8080,8270,8040,10500,5660,8080,8178.80,8.01,0,1470,8153,8116,8043,8006,7933,8135,8025,120,2420,500,5970,10,1,22960000,1890,6.82,0.21,12,0.09,1207.00,38874.00,9350,20240619,-11.98,6880,20241209,19.62,8530,-3.52,20250206,7550,9.01,20250102,9350,-11.98,20240619,6880,19.62,20241209,0.35,Y,003200,500,120 억,,1839254,N,N,10,N,00,N diff --git a/003220/price/prices-20250401.csv b/003220/price/prices-20250401.csv index 2d2dde78af10..217e0f1405aa 100644 --- a/003220/price/prices-20250401.csv +++ b/003220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13240,-130,5,-0.97,576072985,43557,99.95,13210,13300,13110,17380,9360,13370,13225.73,14.53,0,-13380,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2969,20.88,1.02,12,0.19,634.00,12946.00,20700,20240717,-36.04,13110,20250403,0.99,15910,-16.78,20250106,13110,0.99,20250403,20700,-36.04,20240717,13110,0.99,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,20176,N,00,N +20250403,150138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13240,-130,5,-0.97,507074665,38342,87.98,13210,13300,13110,17380,9360,13370,13225.04,14.53,0,-13483,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2969,20.88,1.02,12,0.17,634.00,12946.00,20700,20240717,-36.04,13110,20250403,0.99,15910,-16.78,20250106,13110,0.99,20250403,20700,-36.04,20240717,13110,0.99,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,140138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13260,-110,5,-0.82,458460465,34673,79.56,13210,13300,13110,17380,9360,13370,13222.41,14.53,0,-12239,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2974,20.91,1.02,12,0.15,634.00,12946.00,20700,20240717,-35.94,13110,20250403,1.14,15910,-16.66,20250106,13110,1.14,20250403,20700,-35.94,20240717,13110,1.14,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,130139,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13240,-130,5,-0.97,417036815,31548,72.39,13210,13300,13110,17380,9360,13370,13219.12,14.53,0,-11107,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2969,20.88,1.02,12,0.14,634.00,12946.00,20700,20240717,-36.04,13110,20250403,0.99,15910,-16.78,20250106,13110,0.99,20250403,20700,-36.04,20240717,13110,0.99,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,120139,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13230,-140,5,-1.05,382384415,28932,66.39,13210,13300,13110,17380,9360,13370,13216.66,14.53,0,-10150,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2967,20.87,1.02,12,0.13,634.00,12946.00,20700,20240717,-36.09,13110,20250403,0.92,15910,-16.84,20250106,13110,0.92,20250403,20700,-36.09,20240717,13110,0.92,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,110138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13240,-130,5,-0.97,343054215,25962,59.57,13210,13300,13110,17380,9360,13370,13213.71,14.53,0,-10387,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2969,20.88,1.02,12,0.12,634.00,12946.00,20700,20240717,-36.04,13110,20250403,0.99,15910,-16.78,20250106,13110,0.99,20250403,20700,-36.04,20240717,13110,0.99,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,100138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13220,-150,5,-1.12,267393895,20245,46.46,13210,13300,13110,17380,9360,13370,13207.90,14.53,0,-8472,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2965,20.85,1.02,12,0.09,634.00,12946.00,20700,20240717,-36.14,13110,20250403,0.84,15910,-16.91,20250106,13110,0.84,20250403,20700,-36.14,20240717,13110,0.84,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N +20250403,090138,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,13280,-90,5,-0.67,10293260,777,1.78,13210,13300,13210,17380,9360,13370,13247.44,14.53,0,-378,13783,13576,13473,13266,13163,13525,13215,112,4010,500,10160,10,1,22427583,2978,20.95,1.03,12,0.00,634.00,12946.00,20700,20240717,-35.85,13210,20250403,0.53,15910,-16.53,20250106,13210,0.53,20250403,20700,-35.85,20240717,13210,0.53,20250403,3.02,Y,003220,500,112 억,,3259770,N,N,12597,N,00,N 20250402,160136,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13370,-210,5,-1.55,585189150,43579,211.95,13520,13680,13370,17650,9510,13580,13428.32,14.59,0,-17204,13733,13656,13533,13456,13333,13695,13495,112,4070,500,10320,10,1,22427583,2999,21.09,1.03,12,0.19,634.00,12946.00,20700,20240717,-35.41,13350,20241210,0.15,15910,-15.96,20250106,13370,0.00,20250402,20700,-35.41,20240717,13350,0.15,20241210,3.09,Y,003220,500,112 억,,3272924,N,N,12597,N,00,N 20250402,150136,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13390,-190,5,-1.40,516758990,38464,187.07,13520,13680,13380,17650,9510,13580,13434.87,14.59,0,-14500,13733,13656,13533,13456,13333,13695,13495,112,4070,500,10320,10,1,22427583,3003,21.12,1.03,12,0.17,634.00,12946.00,20700,20240717,-35.31,13350,20241210,0.30,15910,-15.84,20250106,13380,0.07,20250402,20700,-35.31,20240717,13350,0.30,20241210,3.09,Y,003220,500,112 억,,3272924,N,N,6652,N,00,N 20250402,140137,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,13410,-170,5,-1.25,434866730,32347,157.32,13520,13680,13390,17650,9510,13580,13443.80,14.59,0,-11053,13733,13656,13533,13456,13333,13695,13495,112,4070,500,10320,10,1,22427583,3008,21.15,1.04,12,0.14,634.00,12946.00,20700,20240717,-35.22,13350,20241210,0.45,15910,-15.71,20250106,13390,0.15,20250402,20700,-35.22,20240717,13350,0.45,20241210,3.09,Y,003220,500,112 억,,3272924,N,N,6652,N,00,N diff --git a/003230/price/prices-20250401.csv b/003230/price/prices-20250401.csv index 0ea133f48288..1ea8ad5fa3e3 100644 --- a/003230/price/prices-20250401.csv +++ b/003230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,843000,-17000,5,-1.98,47229383500,56153,115.37,832000,854000,818000,1118000,602000,860000,841083.48,16.12,0,-13088,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63503,23.35,7.71,12,0.75,36106.00,109340.00,958000,20250319,-12.00,189000,20240322,346.03,958000,-12.00,20250319,667000,26.39,20250203,958000,-12.00,20250319,212000,297.64,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,16745,N,00,N +20250403,150138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,840000,-20000,5,-2.33,44470837500,52875,108.63,832000,854000,818000,1118000,602000,860000,841056.03,16.12,0,-13445,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63277,23.26,7.68,12,0.70,36106.00,109340.00,958000,20250319,-12.32,189000,20240322,344.44,958000,-12.32,20250319,667000,25.94,20250203,958000,-12.32,20250319,212000,296.23,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,140139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,846500,-13500,5,-1.57,36522942500,43426,89.22,832000,854000,818000,1118000,602000,860000,841038.61,16.12,0,-12189,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63767,23.44,7.74,12,0.58,36106.00,109340.00,958000,20250319,-11.64,189000,20240322,347.88,958000,-11.64,20250319,667000,26.91,20250203,958000,-11.64,20250319,212000,299.29,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,130139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,853000,-7000,5,-0.81,30422895500,36253,74.48,832000,853000,818000,1118000,602000,860000,839182.84,16.12,0,-13807,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,64257,23.62,7.80,12,0.48,36106.00,109340.00,958000,20250319,-10.96,189000,20240322,351.32,958000,-10.96,20250319,667000,27.89,20250203,958000,-10.96,20250319,212000,302.36,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,120139,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,849000,-11000,5,-1.28,27444056500,32745,67.27,832000,853000,818000,1118000,602000,860000,838114.41,16.12,0,-14793,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63955,23.51,7.76,12,0.43,36106.00,109340.00,958000,20250319,-11.38,189000,20240322,349.21,958000,-11.38,20250319,667000,27.29,20250203,958000,-11.38,20250319,212000,300.47,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,110138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,847000,-13000,5,-1.51,25010970000,29876,61.38,832000,853000,818000,1118000,602000,860000,837159.26,16.12,0,-14603,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63805,23.46,7.75,12,0.40,36106.00,109340.00,958000,20250319,-11.59,189000,20240322,348.15,958000,-11.59,20250319,667000,26.99,20250203,958000,-11.59,20250319,212000,299.53,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,100138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,844000,-16000,5,-1.86,18487093000,22175,45.56,832000,845000,818000,1118000,602000,860000,833690.78,16.12,0,-11919,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,63579,23.38,7.72,12,0.29,36106.00,109340.00,958000,20250319,-11.90,189000,20240322,346.56,958000,-11.90,20250319,667000,26.54,20250203,958000,-11.90,20250319,212000,298.11,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N +20250403,090138,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,831000,-29000,5,-3.37,3307295000,3996,8.21,832000,839000,818000,1118000,602000,860000,827651.40,16.12,0,-2845,897333,878666,862333,843666,827333,888000,853000,377,258000,5000,653600,1000,1,7533015,62599,23.02,7.60,12,0.05,36106.00,109340.00,958000,20250319,-13.26,189000,20240322,339.68,958000,-13.26,20250319,667000,24.59,20250203,958000,-13.26,20250319,212000,291.98,20240403,1.71,Y,003230,5000,376 억,,1214453,N,N,9995,N,00,N 20250402,160137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,860000,13000,2,1.53,42096112000,48674,64.43,855000,881000,846000,1101000,593000,847000,864858.68,16.15,0,-4902,919000,883000,850000,814000,781000,866500,797500,377,254000,5000,643720,1000,1,7533015,64784,23.82,7.87,12,0.65,36106.00,109340.00,958000,20250319,-10.23,186400,20240321,361.37,958000,-10.23,20250319,667000,28.94,20250203,958000,-10.23,20250319,212000,305.66,20240403,1.76,Y,003230,5000,376 억,,1216498,N,N,9995,N,00,N 20250402,150136,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,857000,10000,2,1.18,39239152000,45345,60.02,855000,881000,846000,1101000,593000,847000,865346.83,16.15,0,-5086,919000,883000,850000,814000,781000,866500,797500,377,254000,5000,643720,1000,1,7533015,64558,23.74,7.84,12,0.60,36106.00,109340.00,958000,20250319,-10.54,186400,20240321,359.76,958000,-10.54,20250319,667000,28.49,20250203,958000,-10.54,20250319,212000,304.25,20240403,1.76,Y,003230,5000,376 억,,1216498,N,N,1603,N,00,N 20250402,140137,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,860000,13000,2,1.53,32293970500,37260,49.32,855000,881000,846000,1101000,593000,847000,866719.55,16.15,0,-3444,919000,883000,850000,814000,781000,866500,797500,377,254000,5000,643720,1000,1,7533015,64784,23.82,7.87,12,0.49,36106.00,109340.00,958000,20250319,-10.23,186400,20240321,361.37,958000,-10.23,20250319,667000,28.94,20250203,958000,-10.23,20250319,212000,305.66,20240403,1.76,Y,003230,5000,376 억,,1216498,N,N,1603,N,00,N diff --git a/003240/price/prices-20250401.csv b/003240/price/prices-20250401.csv index 7185ce49950e..5dbbb7592aa9 100644 --- a/003240/price/prices-20250401.csv +++ b/003240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,655000,-12000,5,-1.80,350024000,537,143.20,631000,659000,631000,867000,467000,667000,651813.78,4.88,0,-138,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7293,3.40,0.17,12,0.05,192681.00,3784691.00,849000,20250307,-22.85,510000,20240805,28.43,849000,-22.85,20250307,590000,11.02,20250102,849000,-22.85,20250307,510000,28.43,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,27,N,00,N +20250403,150139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,656000,-11000,5,-1.65,316000000,485,129.33,631000,659000,631000,867000,467000,667000,651546.39,4.88,0,-132,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7304,3.40,0.17,12,0.04,192681.00,3784691.00,849000,20250307,-22.73,510000,20240805,28.63,849000,-22.73,20250307,590000,11.19,20250102,849000,-22.73,20250307,510000,28.63,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,140139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,657000,-10000,5,-1.50,287136000,441,117.60,631000,659000,631000,867000,467000,667000,651102.04,4.88,0,-122,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7315,3.41,0.17,12,0.04,192681.00,3784691.00,849000,20250307,-22.61,510000,20240805,28.82,849000,-22.61,20250307,590000,11.36,20250102,849000,-22.61,20250307,510000,28.82,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,130139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,655000,-12000,5,-1.80,237891000,366,97.60,631000,657000,631000,867000,467000,667000,649975.41,4.88,0,-82,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7293,3.40,0.17,12,0.03,192681.00,3784691.00,849000,20250307,-22.85,510000,20240805,28.43,849000,-22.85,20250307,590000,11.02,20250102,849000,-22.85,20250307,510000,28.43,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,120139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,656000,-11000,5,-1.65,222820000,343,91.47,631000,657000,631000,867000,467000,667000,649620.99,4.88,0,-81,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7304,3.40,0.17,12,0.03,192681.00,3784691.00,849000,20250307,-22.73,510000,20240805,28.63,849000,-22.73,20250307,590000,11.19,20250102,849000,-22.73,20250307,510000,28.63,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,110138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,654000,-13000,5,-1.95,152076000,235,62.67,631000,655000,631000,867000,467000,667000,647131.91,4.88,0,-45,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7282,3.39,0.17,12,0.02,192681.00,3784691.00,849000,20250307,-22.97,510000,20240805,28.24,849000,-22.97,20250307,590000,10.85,20250102,849000,-22.97,20250307,510000,28.24,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,100139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,653000,-14000,5,-2.10,116288000,180,48.00,631000,655000,631000,867000,467000,667000,646044.44,4.88,0,-42,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7271,3.39,0.17,12,0.02,192681.00,3784691.00,849000,20250307,-23.09,510000,20240805,28.04,849000,-23.09,20250307,590000,10.68,20250102,849000,-23.09,20250307,510000,28.04,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N +20250403,090139,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,641000,-26000,5,-3.90,26004000,41,10.93,631000,641000,631000,867000,467000,667000,634243.90,4.88,0,-10,682333,674666,668333,660666,654333,671500,657500,56,200000,5000,480240,1000,1,1113400,7137,3.33,0.17,12,0.00,192681.00,3784691.00,849000,20250307,-24.50,510000,20240805,25.69,849000,-24.50,20250307,590000,8.64,20250102,849000,-24.50,20250307,510000,25.69,20240805,0.13,Y,003240,5000,55 억,,54310,N,N,21,N,00,N 20250402,160137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,667000,-6000,5,-0.89,250473000,375,50.68,668000,676000,662000,874000,472000,673000,667928.00,4.89,0,-193,687666,680332,668666,661332,649666,684000,665000,56,201000,5000,484560,1000,1,1113400,7426,3.46,0.18,12,0.03,192681.00,3784691.00,849000,20250307,-21.44,510000,20240805,30.78,849000,-21.44,20250307,590000,13.05,20250102,849000,-21.44,20250307,510000,30.78,20240805,0.13,Y,003240,5000,55 억,,54473,N,N,21,N,00,N 20250402,150136,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,667000,-6000,5,-0.89,233798000,350,47.30,668000,676000,662000,874000,472000,673000,667994.29,4.89,0,-180,687666,680332,668666,661332,649666,684000,665000,56,201000,5000,484560,1000,1,1113400,7426,3.46,0.18,12,0.03,192681.00,3784691.00,849000,20250307,-21.44,510000,20240805,30.78,849000,-21.44,20250307,590000,13.05,20250102,849000,-21.44,20250307,510000,30.78,20240805,0.13,Y,003240,5000,55 억,,54473,N,N,9,N,00,N 20250402,140137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,667000,-6000,5,-0.89,222461000,333,45.00,668000,676000,662000,874000,472000,673000,668051.05,4.89,0,-174,687666,680332,668666,661332,649666,684000,665000,56,201000,5000,484560,1000,1,1113400,7426,3.46,0.18,12,0.03,192681.00,3784691.00,849000,20250307,-21.44,510000,20240805,30.78,849000,-21.44,20250307,590000,13.05,20250102,849000,-21.44,20250307,510000,30.78,20240805,0.13,Y,003240,5000,55 억,,54473,N,N,9,N,00,N diff --git a/003280/price/prices-20250401.csv b/003280/price/prices-20250401.csv index 70e019a86f1d..4eef3ab0d08e 100644 --- a/003280/price/prices-20250401.csv +++ b/003280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160138,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1525,-41,5,-2.62,1595993958,1040694,99.23,1523,1553,1522,2035,1097,1566,1533.60,1.43,0,-135973,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3666,9.24,1.60,12,0.43,165.00,951.00,4050,20240411,-62.35,1454,20241209,4.88,2055,-25.79,20250115,1522,0.20,20250403,4050,-62.35,20240411,1454,4.88,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,227463,N,00,N +20250403,150139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1531,-35,5,-2.23,1453075104,947047,90.30,1523,1553,1522,2035,1097,1566,1534.32,1.43,0,-113383,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3681,9.28,1.61,12,0.39,165.00,951.00,4050,20240411,-62.20,1454,20241209,5.30,2055,-25.50,20250115,1522,0.59,20250403,4050,-62.20,20240411,1454,5.30,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,140139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1540,-26,5,-1.66,1210817456,788991,75.23,1523,1553,1522,2035,1097,1566,1534.64,1.43,0,-70373,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3703,9.33,1.62,12,0.33,165.00,951.00,4050,20240411,-61.98,1454,20241209,5.91,2055,-25.06,20250115,1522,1.18,20250403,4050,-61.98,20240411,1454,5.91,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,130139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1541,-25,5,-1.60,1090125910,710828,67.78,1523,1553,1522,2035,1097,1566,1533.60,1.43,0,-75134,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3705,9.34,1.62,12,0.30,165.00,951.00,4050,20240411,-61.95,1454,20241209,5.98,2055,-25.01,20250115,1522,1.25,20250403,4050,-61.95,20240411,1454,5.98,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,120140,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1538,-28,5,-1.79,907003560,591668,56.42,1523,1553,1522,2035,1097,1566,1532.95,1.43,0,-50070,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3698,9.32,1.62,12,0.25,165.00,951.00,4050,20240411,-62.02,1454,20241209,5.78,2055,-25.16,20250115,1522,1.05,20250403,4050,-62.02,20240411,1454,5.78,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,110139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1543,-23,5,-1.47,755772938,493241,47.03,1523,1553,1522,2035,1097,1566,1532.25,1.43,0,-39674,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3710,9.35,1.62,12,0.21,165.00,951.00,4050,20240411,-61.90,1454,20241209,6.12,2055,-24.91,20250115,1522,1.38,20250403,4050,-61.90,20240411,1454,6.12,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,100139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1535,-31,5,-1.98,543560401,355108,33.86,1523,1551,1522,2035,1097,1566,1530.68,1.43,0,-37517,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3691,9.30,1.61,12,0.15,165.00,951.00,4050,20240411,-62.10,1454,20241209,5.57,2055,-25.30,20250115,1522,0.85,20250403,4050,-62.10,20240411,1454,5.57,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N +20250403,090139,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1537,-29,5,-1.85,82877798,54243,5.17,1523,1551,1522,2035,1097,1566,1527.82,1.43,0,12708,1638,1601,1578,1541,1518,1590,1530,1202,469,500,1120,1,1,240424899,3695,9.32,1.62,12,0.02,165.00,951.00,4050,20240411,-62.05,1454,20241209,5.71,2055,-25.21,20250115,1522,0.99,20250403,4050,-62.05,20240411,1454,5.71,20241209,2.57,Y,003280,500,1202 억,,3436280,N,N,174549,N,00,N 20250402,160137,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1566,-29,5,-1.82,1586728296,1012437,76.26,1595,1615,1555,2070,1117,1595,1567.24,1.55,0,-314429,1661,1628,1589,1556,1517,1644,1572,1202,475,500,1140,1,1,240424899,3765,9.49,1.65,12,0.42,165.00,951.00,4050,20240411,-61.33,1454,20241209,7.70,2055,-23.80,20250115,1550,1.03,20250401,4050,-61.33,20240411,1454,7.70,20241209,2.68,Y,003280,500,1202 억,,3722276,N,N,174549,N,00,N 20250402,150136,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1564,-31,5,-1.94,1520916007,970407,73.09,1595,1615,1555,2070,1117,1595,1567.30,1.55,0,-313050,1661,1628,1589,1556,1517,1644,1572,1202,475,500,1140,1,1,240424899,3760,9.48,1.64,12,0.40,165.00,951.00,4050,20240411,-61.38,1454,20241209,7.57,2055,-23.89,20250115,1550,0.90,20250401,4050,-61.38,20240411,1454,7.57,20241209,2.68,Y,003280,500,1202 억,,3722276,N,N,132384,N,00,N 20250402,140137,55,40.00,KOSPI,,운송·창고,N,N,N,Y,40,N,1557,-38,5,-2.38,1362770071,868982,65.45,1595,1615,1556,2070,1117,1595,1568.24,1.55,0,-309722,1661,1628,1589,1556,1517,1644,1572,1202,475,500,1140,1,1,240424899,3743,9.44,1.64,12,0.36,165.00,951.00,4050,20240411,-61.56,1454,20241209,7.08,2055,-24.23,20250115,1550,0.45,20250401,4050,-61.56,20240411,1454,7.08,20241209,2.68,Y,003280,500,1202 억,,3722276,N,N,132384,N,00,N diff --git a/003300/price/prices-20250401.csv b/003300/price/prices-20250401.csv index 7381566f95b8..1fda47e71e90 100644 --- a/003300/price/prices-20250401.csv +++ b/003300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13630,-130,5,-0.94,148409470,10912,107.68,13690,13700,13490,17880,9640,13760,13600.57,4.13,0,1349,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4203,3.54,0.26,12,0.04,3852.00,52884.00,16040,20241226,-15.02,12030,20240417,13.30,14410,-5.41,20250114,13490,1.04,20250403,16040,-15.02,20241226,12030,13.30,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,150139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13630,-130,5,-0.94,144186950,10602,104.62,13690,13700,13490,17880,9640,13760,13599.98,4.13,0,1524,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4203,3.54,0.26,12,0.03,3852.00,52884.00,16040,20241226,-15.02,12030,20240417,13.30,14410,-5.41,20250114,13490,1.04,20250403,16040,-15.02,20241226,12030,13.30,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,140139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13630,-130,5,-0.94,137520970,10113,99.79,13690,13700,13490,17880,9640,13760,13598.43,4.13,0,1558,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4203,3.54,0.26,12,0.03,3852.00,52884.00,16040,20241226,-15.02,12030,20240417,13.30,14410,-5.41,20250114,13490,1.04,20250403,16040,-15.02,20241226,12030,13.30,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,130140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13680,-80,5,-0.58,96082580,7068,69.75,13690,13700,13490,17880,9640,13760,13594.03,4.13,0,459,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4218,3.55,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.71,12030,20240417,13.72,14410,-5.07,20250114,13490,1.41,20250403,16040,-14.71,20241226,12030,13.72,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,120140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13650,-110,5,-0.80,81324030,5988,59.09,13690,13690,13490,17880,9640,13760,13581.17,4.13,0,697,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4209,3.54,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.90,12030,20240417,13.47,14410,-5.27,20250114,13490,1.19,20250403,16040,-14.90,20241226,12030,13.47,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,110139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13650,-110,5,-0.80,76653870,5646,55.71,13690,13690,13490,17880,9640,13760,13576.67,4.13,0,839,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4209,3.54,0.26,12,0.02,3852.00,52884.00,16040,20241226,-14.90,12030,20240417,13.47,14410,-5.27,20250114,13490,1.19,20250403,16040,-14.90,20241226,12030,13.47,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,100139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13580,-180,5,-1.31,64659060,4763,47.00,13690,13690,13490,17880,9640,13760,13575.28,4.13,0,446,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4187,3.53,0.26,12,0.02,3852.00,52884.00,16040,20241226,-15.34,12030,20240417,12.88,14410,-5.76,20250114,13490,0.67,20250403,16040,-15.34,20241226,12030,12.88,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N +20250403,090139,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13600,-160,5,-1.16,1240350,91,0.90,13690,13690,13600,17880,9640,13760,13630.22,4.13,0,-89,13953,13856,13773,13676,13593,13815,13635,334,4120,1000,9900,10,1,30832884,4193,3.53,0.26,12,0.00,3852.00,52884.00,16040,20241226,-15.21,12030,20240417,13.05,14410,-5.62,20250114,13600,0.00,20250403,16040,-15.21,20241226,12030,13.05,20240417,0.03,Y,003300,1000,333 억,,1274662,N,N,2,N,00,N 20250402,160137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13760,-80,5,-0.58,139276690,10134,299.82,13840,13870,13690,17990,9690,13840,13743.51,4.13,0,-112,13926,13882,13806,13762,13686,13905,13785,334,4150,1000,9960,10,1,30832884,4243,3.57,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.21,12030,20240417,14.38,14410,-4.51,20250114,13600,1.18,20250102,16040,-14.21,20241226,12030,14.38,20240417,0.03,Y,003300,1000,333 억,,1274728,N,N,2,N,00,N 20250402,150137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13770,-70,5,-0.51,134020270,9752,288.52,13840,13870,13690,17990,9690,13840,13742.85,4.13,0,250,13926,13882,13806,13762,13686,13905,13785,334,4150,1000,9960,10,1,30832884,4246,3.57,0.26,12,0.03,3852.00,52884.00,16040,20241226,-14.15,12030,20240417,14.46,14410,-4.44,20250114,13600,1.25,20250102,16040,-14.15,20241226,12030,14.46,20240417,0.03,Y,003300,1000,333 억,,1274728,N,N,0,N,00,N 20250402,140138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,13800,-40,5,-0.29,124323210,9048,267.69,13840,13870,13690,17990,9690,13840,13740.41,4.13,0,436,13926,13882,13806,13762,13686,13905,13785,334,4150,1000,9960,10,1,30832884,4255,3.58,0.26,12,0.03,3852.00,52884.00,16040,20241226,-13.97,12030,20240417,14.71,14410,-4.23,20250114,13600,1.47,20250102,16040,-13.97,20241226,12030,14.71,20240417,0.03,Y,003300,1000,333 억,,1274728,N,N,0,N,00,N diff --git a/003310/price/prices-20250401.csv b/003310/price/prices-20250401.csv index ec919f9bfecf..dad7bbf261ca 100644 --- a/003310/price/prices-20250401.csv +++ b/003310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1720,-19,5,-1.09,6697919245,3810435,323.61,1708,1808,1670,2260,1218,1739,1757.85,3.83,0,-415415,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,609,7.32,0.73,12,10.77,235.00,2360.00,1910,20250306,-9.95,1298,20240909,32.51,1910,-9.95,20250306,1412,21.81,20250102,1910,-9.95,20250306,1298,32.51,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,35511,N,00,N +20250403,150139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1709,-30,5,-1.73,6555648795,3727661,316.58,1708,1808,1670,2260,1218,1739,1758.65,3.83,0,-428561,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,605,7.27,0.72,12,10.53,235.00,2360.00,1910,20250306,-10.52,1298,20240909,31.66,1910,-10.52,20250306,1412,21.03,20250102,1910,-10.52,20250306,1298,31.66,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,140140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1734,-5,5,-0.29,6030329143,3421697,290.59,1708,1808,1670,2260,1218,1739,1762.38,3.83,0,-395627,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,614,7.38,0.73,12,9.67,235.00,2360.00,1910,20250306,-9.21,1298,20240909,33.59,1910,-9.21,20250306,1412,22.80,20250102,1910,-9.21,20250306,1298,33.59,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,130140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,16,2,0.92,4936609058,2787038,236.69,1708,1808,1703,2260,1218,1739,1771.27,3.83,0,-419501,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,621,7.47,0.74,12,7.87,235.00,2360.00,1910,20250306,-8.12,1298,20240909,35.21,1910,-8.12,20250306,1412,24.29,20250102,1910,-8.12,20250306,1298,35.21,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,120140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1750,11,2,0.63,2273526941,1290082,109.56,1708,1800,1703,2260,1218,1739,1762.31,3.83,0,-202440,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,619,7.45,0.74,12,3.65,235.00,2360.00,1910,20250306,-8.38,1298,20240909,34.82,1910,-8.38,20250306,1412,23.94,20250102,1910,-8.38,20250306,1298,34.82,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,110139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1763,24,2,1.38,2067291092,1172915,99.61,1708,1800,1703,2260,1218,1739,1762.52,3.83,0,-200774,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,624,7.50,0.75,12,3.31,235.00,2360.00,1910,20250306,-7.70,1298,20240909,35.82,1910,-7.70,20250306,1412,24.86,20250102,1910,-7.70,20250306,1298,35.82,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,100139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1785,46,2,2.65,724454335,415252,35.27,1708,1798,1703,2260,1218,1739,1744.61,3.83,0,-76391,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,632,7.60,0.76,12,1.17,235.00,2360.00,1910,20250306,-6.54,1298,20240909,37.52,1910,-6.54,20250306,1412,26.42,20250102,1910,-6.54,20250306,1298,37.52,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N +20250403,090140,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1724,-15,5,-0.86,25746280,14968,1.27,1708,1725,1708,2260,1218,1739,1720.05,3.83,0,-4956,1857,1797,1752,1692,1647,1775,1670,187,521,500,1280,1,1,35392350,610,7.34,0.73,12,0.04,235.00,2360.00,1910,20250306,-9.74,1298,20240909,32.82,1910,-9.74,20250306,1412,22.10,20250102,1910,-9.74,20250306,1298,32.82,20240909,4.07,Y,003310,500,186 억,,1354962,N,N,2591,N,00,N 20250402,160138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1739,-78,5,-4.29,2028113049,1164246,37.30,1811,1812,1707,2360,1272,1817,1741.97,4.42,0,-209825,2018,1917,1768,1667,1518,1968,1718,187,543,500,1340,1,1,35392350,615,7.40,0.74,12,3.29,235.00,2360.00,1910,20250306,-8.95,1298,20240909,33.98,1910,-8.95,20250306,1412,23.16,20250102,1910,-8.95,20250306,1298,33.98,20240909,4.45,Y,003310,500,186 억,,1565233,N,N,2591,N,00,N 20250402,150137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1721,-96,5,-5.28,1935982198,1111073,35.59,1811,1812,1707,2360,1272,1817,1742.41,4.42,0,-204973,2018,1917,1768,1667,1518,1968,1718,187,543,500,1340,1,1,35392350,609,7.32,0.73,12,3.14,235.00,2360.00,1910,20250306,-9.90,1298,20240909,32.59,1910,-9.90,20250306,1412,21.88,20250102,1910,-9.90,20250306,1298,32.59,20240909,4.45,Y,003310,500,186 억,,1565233,N,N,7992,N,00,N 20250402,140138,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1745,-72,5,-3.96,1685223489,967032,30.98,1811,1812,1707,2360,1272,1817,1742.64,4.42,0,-183732,2018,1917,1768,1667,1518,1968,1718,187,543,500,1340,1,1,35392350,618,7.43,0.74,12,2.73,235.00,2360.00,1910,20250306,-8.64,1298,20240909,34.44,1910,-8.64,20250306,1412,23.58,20250102,1910,-8.64,20250306,1298,34.44,20240909,4.45,Y,003310,500,186 억,,1565233,N,N,7992,N,00,N diff --git a/003350/price/prices-20250401.csv b/003350/price/prices-20250401.csv index 812ad0258cd4..5f224ac0d794 100644 --- a/003350/price/prices-20250401.csv +++ b/003350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160139,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53100,-900,5,-1.67,2799631450,52256,65.58,52700,54500,52100,70200,37800,54000,53575.31,1.38,0,-10577,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2406,10.40,3.18,12,1.15,5105.00,16698.00,89400,20240903,-40.60,24050,20240404,120.79,55400,-4.15,20250402,42250,25.68,20250210,89400,-40.60,20240903,24050,120.79,20240404,2.73,Y,003350,500,22 억,,62571,N,N,3936,N,00,N +20250403,150140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53200,-800,5,-1.48,2545842650,47494,59.61,52700,54500,52100,70200,37800,54000,53603.46,1.38,0,-9914,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2411,10.42,3.19,12,1.05,5105.00,16698.00,89400,20240903,-40.49,24050,20240404,121.21,55400,-3.97,20250402,42250,25.92,20250210,89400,-40.49,20240903,24050,121.21,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,140140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53900,-100,5,-0.19,2211703450,41224,51.74,52700,54500,52100,70200,37800,54000,53650.87,1.38,0,-8848,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2443,10.56,3.23,12,0.91,5105.00,16698.00,89400,20240903,-39.71,24050,20240404,124.12,55400,-2.71,20250402,42250,27.57,20250210,89400,-39.71,20240903,24050,124.12,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,130140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54100,100,2,0.19,1993324650,37167,46.65,52700,54500,52100,70200,37800,54000,53631.57,1.38,0,-6720,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2452,10.60,3.24,12,0.82,5105.00,16698.00,89400,20240903,-39.49,24050,20240404,124.95,55400,-2.35,20250402,42250,28.05,20250210,89400,-39.49,20240903,24050,124.95,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,120140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54300,300,2,0.56,1838049650,34294,43.04,52700,54500,52100,70200,37800,54000,53596.83,1.38,0,-5522,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2461,10.64,3.25,12,0.76,5105.00,16698.00,89400,20240903,-39.26,24050,20240404,125.78,55400,-1.99,20250402,42250,28.52,20250210,89400,-39.26,20240903,24050,125.78,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,110139,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54100,100,2,0.19,1547887150,28947,36.33,52700,54500,52100,70200,37800,54000,53473.15,1.38,0,-3467,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2452,10.60,3.24,12,0.64,5105.00,16698.00,89400,20240903,-39.49,24050,20240404,124.95,55400,-2.35,20250402,42250,28.05,20250210,89400,-39.49,20240903,24050,124.95,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,100140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53700,-300,5,-0.56,1074839650,20183,25.33,52700,54500,52100,70200,37800,54000,53254.70,1.38,0,-951,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2434,10.52,3.22,12,0.45,5105.00,16698.00,89400,20240903,-39.93,24050,20240404,123.28,55400,-3.07,20250402,42250,27.10,20250210,89400,-39.93,20240903,24050,123.28,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N +20250403,090140,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,52300,-1700,5,-3.15,139808200,2662,3.34,52700,53000,52100,70200,37800,54000,52519.98,1.38,0,847,56266,55132,54266,53132,52266,54700,52700,23,16200,500,37800,100,1,4532000,2370,10.24,3.13,12,0.06,5105.00,16698.00,89400,20240903,-41.50,24050,20240404,117.46,55400,-5.60,20250402,42250,23.79,20250210,89400,-41.50,20240903,24050,117.46,20240404,2.73,Y,003350,500,22 억,,62571,N,N,6263,N,00,N 20250402,160138,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54000,-300,5,-0.55,4346846500,79678,75.90,55400,55400,53400,70500,38100,54300,54555.31,1.85,0,-22029,56366,55332,53266,52232,50166,55850,52750,23,16200,500,38010,100,1,4532000,2447,10.58,3.23,12,1.76,5105.00,16698.00,89400,20240903,-39.60,23750,20240321,127.37,55400,-2.53,20250402,42250,27.81,20250210,89400,-39.60,20240903,24050,124.53,20240404,2.99,Y,003350,500,22 억,,83945,N,N,6263,N,00,N 20250402,150137,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53700,-600,5,-1.10,4182598700,76624,72.99,55400,55400,53500,70500,38100,54300,54586.01,1.85,0,-21692,56366,55332,53266,52232,50166,55850,52750,23,16200,500,38010,100,1,4532000,2434,10.52,3.22,12,1.69,5105.00,16698.00,89400,20240903,-39.93,23750,20240321,126.11,55400,-3.07,20250402,42250,27.10,20250210,89400,-39.93,20240903,24050,123.28,20240404,2.99,Y,003350,500,22 억,,83945,N,N,3854,N,00,N 20250402,140138,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54200,-100,5,-0.18,3733203150,68267,65.03,55400,55400,53600,70500,38100,54300,54685.33,1.85,0,-19974,56366,55332,53266,52232,50166,55850,52750,23,16200,500,38010,100,1,4532000,2456,10.62,3.25,12,1.51,5105.00,16698.00,89400,20240903,-39.37,23750,20240321,128.21,55400,-2.17,20250402,42250,28.28,20250210,89400,-39.37,20240903,24050,125.36,20240404,2.99,Y,003350,500,22 억,,83945,N,N,3854,N,00,N diff --git a/003380/price/prices-20250401.csv b/003380/price/prices-20250401.csv index 9948e052f8fb..54a791765a60 100644 --- a/003380/price/prices-20250401.csv +++ b/003380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160139,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,-130,5,-2.34,605404645,112048,167.40,5470,5500,5330,7210,3890,5550,5403.08,7.83,0,-39957,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6071,23.06,0.20,12,0.10,235.00,27586.00,7320,20240322,-25.96,4990,20240910,8.62,6160,-12.01,20250324,5090,6.48,20250228,6650,-18.50,20240403,4990,8.62,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,914,N,00,N +20250403,150140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5400,-150,5,-2.70,554602775,102650,153.36,5470,5500,5330,7210,3890,5550,5402.85,7.83,0,-42272,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6048,22.98,0.20,12,0.09,235.00,27586.00,7320,20240322,-26.23,4990,20240910,8.22,6160,-12.34,20250324,5090,6.09,20250228,6650,-18.80,20240403,4990,8.22,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,140140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,-130,5,-2.34,516195595,95554,142.76,5470,5500,5330,7210,3890,5550,5402.13,7.83,0,-42790,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6071,23.06,0.20,12,0.09,235.00,27586.00,7320,20240322,-25.96,4990,20240910,8.62,6160,-12.01,20250324,5090,6.48,20250228,6650,-18.50,20240403,4990,8.62,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,130140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5410,-140,5,-2.52,500859805,92724,138.53,5470,5500,5330,7210,3890,5550,5401.62,7.83,0,-42454,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6060,23.02,0.20,12,0.08,235.00,27586.00,7320,20240322,-26.09,4990,20240910,8.42,6160,-12.18,20250324,5090,6.29,20250228,6650,-18.65,20240403,4990,8.42,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,120141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5410,-140,5,-2.52,466400725,86339,128.99,5470,5500,5330,7210,3890,5550,5401.97,7.83,0,-40302,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6060,23.02,0.20,12,0.08,235.00,27586.00,7320,20240322,-26.09,4990,20240910,8.42,6160,-12.18,20250324,5090,6.29,20250228,6650,-18.65,20240403,4990,8.42,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,110140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5400,-150,5,-2.70,429128200,79448,118.70,5470,5500,5330,7210,3890,5550,5401.37,7.83,0,-38049,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6048,22.98,0.20,12,0.07,235.00,27586.00,7320,20240322,-26.23,4990,20240910,8.22,6160,-12.34,20250324,5090,6.09,20250228,6650,-18.80,20240403,4990,8.22,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,100140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5420,-130,5,-2.34,188614410,34721,51.87,5470,5500,5370,7210,3890,5550,5432.29,7.83,0,-19038,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6071,23.06,0.20,12,0.03,235.00,27586.00,7320,20240322,-25.96,4990,20240910,8.62,6160,-12.01,20250324,5090,6.48,20250228,6650,-18.50,20240403,4990,8.62,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N +20250403,090140,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5450,-100,5,-1.80,33175450,6066,9.06,5470,5500,5450,7210,3890,5550,5469.08,7.83,0,-354,5770,5660,5590,5480,5410,5625,5445,112,1660,100,4210,10,1,112005621,6104,23.19,0.20,12,0.01,235.00,27586.00,7320,20240322,-25.55,4990,20240910,9.22,6160,-11.53,20250324,5090,7.07,20250228,6650,-18.05,20240403,4990,9.22,20240910,0.32,Y,003380,100,112 억,,8772754,N,N,680,N,00,N 20250402,160138,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5550,-140,5,-2.46,372157635,66934,50.34,5690,5700,5520,7390,3990,5690,5560.11,7.86,0,-30624,5836,5762,5666,5592,5496,5800,5630,112,1700,100,4320,10,1,112005621,6216,23.62,0.20,12,0.06,235.00,27586.00,7320,20240322,-24.18,4990,20240910,11.22,6160,-9.90,20250324,5090,9.04,20250228,6760,-17.90,20240402,4990,11.22,20240910,0.33,Y,003380,100,112 억,,8804969,N,N,680,N,00,N 20250402,150137,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5530,-160,5,-2.81,319345505,57411,43.17,5690,5700,5520,7390,3990,5690,5562.44,7.86,0,-29841,5836,5762,5666,5592,5496,5800,5630,112,1700,100,4320,10,1,112005621,6194,23.53,0.20,12,0.05,235.00,27586.00,7320,20240322,-24.45,4990,20240910,10.82,6160,-10.23,20250324,5090,8.64,20250228,6760,-18.20,20240402,4990,10.82,20240910,0.33,Y,003380,100,112 억,,8804969,N,N,129,N,00,N 20250402,140138,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5560,-130,5,-2.28,261500535,46967,35.32,5690,5700,5530,7390,3990,5690,5567.75,7.86,0,-24058,5836,5762,5666,5592,5496,5800,5630,112,1700,100,4320,10,1,112005621,6228,23.66,0.20,12,0.04,235.00,27586.00,7320,20240322,-24.04,4990,20240910,11.42,6160,-9.74,20250324,5090,9.23,20250228,6760,-17.75,20240402,4990,11.42,20240910,0.33,Y,003380,100,112 억,,8804969,N,N,129,N,00,N diff --git a/003460/price/prices-20250401.csv b/003460/price/prices-20250401.csv index 99c71c802f8e..0fc505b9eaa6 100644 --- a/003460/price/prices-20250401.csv +++ b/003460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-25,5,-1.07,20399755,8782,24.55,2305,2335,2305,3025,1635,2330,2322.91,1.08,0,113,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1307,23.28,0.32,12,0.02,99.00,7294.00,2385,20240927,-3.35,2085,20240805,10.55,2335,0.00,20250313,2150,7.21,20250102,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,150140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-25,5,-1.07,20134125,8667,24.23,2305,2335,2305,3025,1635,2330,2323.08,1.08,0,76,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1307,23.28,0.32,12,0.02,99.00,7294.00,2385,20240927,-3.35,2085,20240805,10.55,2335,0.00,20250313,2150,7.21,20250102,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,140140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,14556750,6261,17.50,2305,2335,2305,3025,1635,2330,2324.99,1.08,0,76,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.01,99.00,7294.00,2385,20240927,-2.52,2085,20240805,11.51,2335,0.00,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,130141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,14549775,6258,17.49,2305,2335,2305,3025,1635,2330,2324.99,1.08,0,76,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.01,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,0.00,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,120141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,14521935,6246,17.46,2305,2335,2305,3025,1635,2330,2325.00,1.08,0,76,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.01,99.00,7294.00,2385,20240927,-2.52,2085,20240805,11.51,2335,0.00,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,110140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,14491710,6233,17.42,2305,2335,2305,3025,1635,2330,2325.00,1.08,0,76,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.01,99.00,7294.00,2385,20240927,-2.52,2085,20240805,11.51,2335,0.00,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,100140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2335,5,2,0.21,14291970,6147,17.18,2305,2335,2305,3025,1635,2330,2325.03,1.08,0,39,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1324,23.59,0.32,12,0.01,99.00,7294.00,2385,20240927,-2.10,2085,20240805,11.99,2335,0.00,20250313,2150,8.60,20250102,2385,-2.10,20240927,2085,11.99,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N +20250403,090140,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2305,-25,5,-1.07,232805,101,0.28,2305,2305,2305,3025,1635,2330,2305.00,1.08,0,0,2343,2336,2323,2316,2303,2340,2320,567,695,1000,1720,5,1,56702415,1307,23.28,0.32,12,0.00,99.00,7294.00,2385,20240927,-3.35,2085,20240805,10.55,2335,-1.28,20250313,2150,7.21,20250102,2385,-3.35,20240927,2085,10.55,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N 20250402,160138,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2330,0,3,0.00,83234635,35775,206.65,2310,2330,2310,3025,1635,2330,2326.61,1.08,0,-14,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1321,23.54,0.32,12,0.06,99.00,7294.00,2385,20240927,-2.31,2085,20240805,11.75,2335,-0.21,20250313,2150,8.37,20250102,2385,-2.31,20240927,2085,11.75,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,6,N,00,N 20250402,150137,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2325,-5,5,-0.21,79138495,34017,196.49,2310,2330,2310,3025,1635,2330,2326.44,1.08,0,0,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1318,23.48,0.32,12,0.06,99.00,7294.00,2385,20240927,-2.52,2085,20240805,11.51,2335,-0.43,20250313,2150,8.14,20250102,2385,-2.52,20240927,2085,11.51,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,0,N,00,N 20250402,140139,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2320,-10,5,-0.43,65697150,28233,163.08,2310,2330,2310,3025,1635,2330,2326.96,1.08,0,0,2340,2335,2325,2320,2310,2337,2322,567,695,1000,1720,5,1,56702415,1315,23.43,0.32,12,0.05,99.00,7294.00,2385,20240927,-2.73,2085,20240805,11.27,2335,-0.64,20250313,2150,7.91,20250102,2385,-2.73,20240927,2085,11.27,20240805,0.11,Y,003460,1000,567 억,,613230,N,N,0,N,00,N diff --git a/003470/price/prices-20250401.csv b/003470/price/prices-20250401.csv index 924d9dbabdc0..fdf48625301a 100644 --- a/003470/price/prices-20250401.csv +++ b/003470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160140,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2570,-35,5,-1.34,991996333,390542,324.76,2590,2590,2500,3385,1825,2605,2540.05,64.02,0,32836,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5130,8.48,0.33,12,0.20,303.00,7803.00,3140,20240620,-18.15,2500,20250403,2.80,2855,-9.98,20250319,2500,2.80,20250403,3140,-18.15,20240620,2500,2.80,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,1,N,00,N +20250403,150140,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2575,-30,5,-1.15,971943158,382745,318.27,2590,2590,2500,3385,1825,2605,2539.40,64.02,0,34421,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5140,8.50,0.33,12,0.19,303.00,7803.00,3140,20240620,-17.99,2500,20250403,3.00,2855,-9.81,20250319,2500,3.00,20250403,3140,-17.99,20240620,2500,3.00,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,140141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2585,-20,5,-0.77,933429578,367792,305.84,2590,2590,2500,3385,1825,2605,2537.93,64.02,0,30912,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5160,8.53,0.33,12,0.18,303.00,7803.00,3140,20240620,-17.68,2500,20250403,3.40,2855,-9.46,20250319,2500,3.40,20250403,3140,-17.68,20240620,2500,3.40,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,130141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2580,-25,5,-0.96,910465268,358886,298.43,2590,2590,2500,3385,1825,2605,2536.92,64.02,0,25860,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5150,8.51,0.33,12,0.18,303.00,7803.00,3140,20240620,-17.83,2500,20250403,3.20,2855,-9.63,20250319,2500,3.20,20250403,3140,-17.83,20240620,2500,3.20,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,120141,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2570,-35,5,-1.34,895115358,352907,293.46,2590,2590,2500,3385,1825,2605,2536.41,64.02,0,25902,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5130,8.48,0.33,12,0.18,303.00,7803.00,3140,20240620,-18.15,2500,20250403,2.80,2855,-9.98,20250319,2500,2.80,20250403,3140,-18.15,20240620,2500,2.80,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,110140,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2560,-45,5,-1.73,877792888,346166,287.86,2590,2590,2500,3385,1825,2605,2535.76,64.02,0,22502,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5110,8.45,0.33,12,0.17,303.00,7803.00,3140,20240620,-18.47,2500,20250403,2.40,2855,-10.33,20250319,2500,2.40,20250403,3140,-18.47,20240620,2500,2.40,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,100140,55,60.00,KOSPI,신저가,증권,N,N,N,Y,60,N,2530,-75,5,-2.88,645283980,254948,212.00,2590,2590,2500,3385,1825,2605,2531.04,64.02,0,16315,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5050,8.35,0.32,12,0.13,303.00,7803.00,3140,20240620,-19.43,2500,20250403,1.20,2855,-11.38,20250319,2500,1.20,20250403,3140,-19.43,20240620,2500,1.20,20250403,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N +20250403,090141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2575,-30,5,-1.15,14927850,5795,4.82,2590,2590,2575,3385,1825,2605,2575.99,64.02,0,689,2658,2631,2603,2576,2548,2617,2562,9980,780,5000,1870,5,1,199596576,5140,8.50,0.33,12,0.00,303.00,7803.00,3140,20240620,-17.99,2535,20250304,1.58,2855,-9.81,20250319,2535,1.58,20250304,3140,-17.99,20240620,2535,1.58,20250304,0.66,Y,003470,5000,9979 억,,127780347,N,N,2588,N,00,N 20250402,160139,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2605,-20,5,-0.76,312488228,120257,45.63,2630,2630,2575,3410,1840,2625,2598.50,64.03,0,-33994,2678,2651,2603,2576,2528,2665,2590,9980,785,5000,1890,5,1,199596576,5199,8.60,0.33,12,0.06,303.00,7803.00,3140,20240620,-17.04,2535,20250304,2.76,2855,-8.76,20250319,2535,2.76,20250304,3140,-17.04,20240620,2535,2.76,20250304,0.69,Y,003470,5000,9979 억,,127805767,N,N,2588,N,00,N 20250402,150138,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2600,-25,5,-0.95,283125855,108963,41.35,2630,2630,2575,3410,1840,2625,2598.37,64.03,0,-32833,2678,2651,2603,2576,2528,2665,2590,9980,785,5000,1890,5,1,199596576,5190,8.58,0.33,12,0.05,303.00,7803.00,3140,20240620,-17.20,2535,20250304,2.56,2855,-8.93,20250319,2535,2.56,20250304,3140,-17.20,20240620,2535,2.56,20250304,0.69,Y,003470,5000,9979 억,,127805767,N,N,0,N,00,N 20250402,140139,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2600,-25,5,-0.95,230444680,88728,33.67,2630,2630,2575,3410,1840,2625,2597.20,64.03,0,-29227,2678,2651,2603,2576,2528,2665,2590,9980,785,5000,1890,5,1,199596576,5190,8.58,0.33,12,0.04,303.00,7803.00,3140,20240620,-17.20,2535,20250304,2.56,2855,-8.93,20250319,2535,2.56,20250304,3140,-17.20,20240620,2535,2.56,20250304,0.69,Y,003470,5000,9979 억,,127805767,N,N,0,N,00,N diff --git a/003480/price/prices-20250401.csv b/003480/price/prices-20250401.csv index fcb879dce9e7..83d3e3bc6016 100644 --- a/003480/price/prices-20250401.csv +++ b/003480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3700,70,2,1.93,169136437,47474,65.97,3580,3700,3515,4715,2545,3630,3561.92,1.41,0,4688,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1093,1.93,0.26,12,0.16,1915.00,13993.00,4375,20250328,-15.43,3155,20240405,17.27,4375,-15.43,20250328,3390,9.14,20250402,4375,-15.43,20250328,3155,17.27,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,150141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3550,-80,5,-2.20,141518625,39879,55.42,3580,3625,3515,4715,2545,3630,3548.70,1.41,0,5725,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1048,1.85,0.25,12,0.14,1915.00,13993.00,4375,20250328,-18.86,3155,20240405,12.52,4375,-18.86,20250328,3390,4.72,20250402,4375,-18.86,20250328,3155,12.52,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,140141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3540,-90,5,-2.48,131876745,37152,51.63,3580,3625,3515,4715,2545,3630,3549.65,1.41,0,6122,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1045,1.85,0.25,12,0.13,1915.00,13993.00,4375,20250328,-19.09,3155,20240405,12.20,4375,-19.09,20250328,3390,4.42,20250402,4375,-19.09,20250328,3155,12.20,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,130141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3545,-85,5,-2.34,117519380,33096,45.99,3580,3625,3515,4715,2545,3630,3550.86,1.41,0,6099,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1047,1.85,0.25,12,0.11,1915.00,13993.00,4375,20250328,-18.97,3155,20240405,12.36,4375,-18.97,20250328,3390,4.57,20250402,4375,-18.97,20250328,3155,12.36,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,120141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3555,-75,5,-2.07,111953580,31529,43.81,3580,3625,3515,4715,2545,3630,3550.81,1.41,0,6026,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1050,1.86,0.25,12,0.11,1915.00,13993.00,4375,20250328,-18.74,3155,20240405,12.68,4375,-18.74,20250328,3390,4.87,20250402,4375,-18.74,20250328,3155,12.68,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,110140,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3550,-80,5,-2.20,101390130,28559,39.69,3580,3625,3515,4715,2545,3630,3550.20,1.41,0,5945,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1048,1.85,0.25,12,0.10,1915.00,13993.00,4375,20250328,-18.86,3155,20240405,12.52,4375,-18.86,20250328,3390,4.72,20250402,4375,-18.86,20250328,3155,12.52,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,100141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3565,-65,5,-1.79,56743395,15970,22.19,3580,3625,3515,4715,2545,3630,3553.12,1.41,0,4047,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1053,1.86,0.25,12,0.05,1915.00,13993.00,4375,20250328,-18.51,3155,20240405,13.00,4375,-18.51,20250328,3390,5.16,20250402,4375,-18.51,20250328,3155,13.00,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N +20250403,090141,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3590,-40,5,-1.10,3664615,1022,1.42,3580,3625,3580,4715,2545,3630,3585.73,1.41,0,416,3896,3762,3576,3442,3256,3670,3350,1551,1085,5000,2680,5,1,29529812,1060,1.87,0.26,12,0.00,1915.00,13993.00,4375,20250328,-17.94,3155,20240405,13.79,4375,-17.94,20250328,3390,5.90,20250402,4375,-17.94,20250328,3155,13.79,20240405,0.29,Y,003480,5000,1551 억,,416329,N,N,0,N,00,N 20250402,160139,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3630,-70,5,-1.89,258763370,71699,121.10,3675,3710,3390,4810,2590,3700,3609.02,1.40,0,2524,3826,3762,3701,3637,3576,3732,3607,1551,1110,5000,2730,5,1,29529812,1072,1.90,0.26,12,0.24,1915.00,13993.00,4375,20250328,-17.03,3155,20240405,15.06,4375,-17.03,20250328,3390,7.08,20250402,4375,-17.03,20250328,3155,15.06,20240405,0.30,Y,003480,5000,1551 억,,413817,N,N,0,N,00,N 20250402,150138,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3660,-40,5,-1.08,251573970,69724,117.77,3675,3710,3390,4810,2590,3700,3608.14,1.40,0,2962,3826,3762,3701,3637,3576,3732,3607,1551,1110,5000,2730,5,1,29529812,1081,1.91,0.26,12,0.24,1915.00,13993.00,4375,20250328,-16.34,3155,20240405,16.01,4375,-16.34,20250328,3390,7.96,20250402,4375,-16.34,20250328,3155,16.01,20240405,0.30,Y,003480,5000,1551 억,,413817,N,N,0,N,00,N 20250402,140139,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,3625,-75,5,-2.03,242799415,67311,113.69,3675,3710,3390,4810,2590,3700,3607.13,1.40,0,2995,3826,3762,3701,3637,3576,3732,3607,1551,1110,5000,2730,5,1,29529812,1070,1.89,0.26,12,0.23,1915.00,13993.00,4375,20250328,-17.14,3155,20240405,14.90,4375,-17.14,20250328,3390,6.93,20250402,4375,-17.14,20250328,3155,14.90,20240405,0.30,Y,003480,5000,1551 억,,413817,N,N,0,N,00,N diff --git a/003490/price/prices-20250401.csv b/003490/price/prices-20250401.csv index 50b1e108bd49..72fa2a12d695 100644 --- a/003490/price/prices-20250401.csv +++ b/003490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160140,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,-550,5,-2.55,24969548575,1186532,135.36,21100,21250,20800,28050,15150,21600,21044.14,36.28,-147359,-73759,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77510,5.90,0.74,12,0.32,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,20800,1.20,20250403,26150,-19.50,20241202,19400,8.51,20240805,0.42,Y,003490,5000,18411 억,,66773848,N,N,55449,N,00,N +20250403,150141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,-550,5,-2.55,21761705975,1034084,117.96,21100,21250,20800,28050,15150,21600,21044.43,36.30,-107538,-93314,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77510,5.90,0.74,12,0.28,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,20800,1.20,20250403,26150,-19.50,20241202,19400,8.51,20240805,0.42,Y,003490,5000,18411 억,,66813669,N,N,124604,N,00,N +20250403,140141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21000,-600,5,-2.78,16953193100,804880,91.82,21100,21250,20800,28050,15150,21600,21063.01,36.30,-96554,-97049,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77326,5.89,0.74,12,0.22,3567.00,28356.00,26150,20241202,-19.69,19400,20240805,8.25,24950,-15.83,20250227,20800,0.96,20250403,26150,-19.69,20241202,19400,8.25,20240805,0.42,Y,003490,5000,18411 억,,66824653,N,N,124604,N,00,N +20250403,130141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,-550,5,-2.55,13058420200,619701,70.69,21100,21250,20800,28050,15150,21600,21072.13,36.32,-72437,-93031,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77510,5.90,0.74,12,0.17,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,20800,1.20,20250403,26150,-19.50,20241202,19400,8.51,20240805,0.42,Y,003490,5000,18411 억,,66848770,N,N,124604,N,00,N +20250403,120142,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21050,-550,5,-2.55,10901264700,517335,59.02,21100,21250,20800,28050,15150,21600,21071.96,36.32,-57884,-93394,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77510,5.90,0.74,12,0.14,3567.00,28356.00,26150,20241202,-19.50,19400,20240805,8.51,24950,-15.63,20250227,20800,1.20,20250403,26150,-19.50,20241202,19400,8.51,20240805,0.42,Y,003490,5000,18411 억,,66863323,N,N,124604,N,00,N +20250403,110140,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21150,-450,5,-2.08,9142166575,433946,49.50,21100,21250,20800,28050,15150,21600,21067.52,36.33,-43804,-82239,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77879,5.93,0.75,12,0.12,3567.00,28356.00,26150,20241202,-19.12,19400,20240805,9.02,24950,-15.23,20250227,20800,1.68,20250403,26150,-19.12,20241202,19400,9.02,20240805,0.42,Y,003490,5000,18411 억,,66877403,N,N,124604,N,00,N +20250403,100141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21200,-400,5,-1.85,6239871800,296558,33.83,21100,21250,20800,28050,15150,21600,21040.98,36.40,86486,-68471,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,78063,5.94,0.75,12,0.08,3567.00,28356.00,26150,20241202,-18.93,19400,20240805,9.28,24950,-15.03,20250227,20800,1.92,20250403,26150,-18.93,20241202,19400,9.28,20240805,0.42,Y,003490,5000,18411 억,,67007693,N,N,124604,N,00,N +20250403,090141,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21100,-500,5,-2.31,464142400,22022,2.51,21100,21100,21000,28050,15150,21600,21076.31,36.36,4809,-4543,22033,21816,21533,21316,21033,21925,21425,18411,6450,5000,16840,50,1,368220661,77695,5.92,0.74,12,0.01,3567.00,28356.00,26150,20241202,-19.31,19400,20240805,8.76,24950,-15.43,20250227,21000,0.48,20250403,26150,-19.31,20241202,19400,8.76,20240805,0.42,Y,003490,5000,18411 억,,66926016,N,N,124604,N,00,N 20250402,160139,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21600,100,2,0.47,18874488750,876604,116.92,21450,21750,21250,27950,15050,21500,21531.37,36.32,-50837,22495,21833,21666,21483,21316,21133,21750,21400,18411,6450,5000,16770,50,1,368220661,79536,6.06,0.76,12,0.24,3567.00,28356.00,26150,20241202,-17.40,19400,20240805,11.34,24950,-13.43,20250227,21150,2.13,20250331,26150,-17.40,20241202,19400,11.34,20240805,0.42,Y,003490,5000,18411 억,,66853523,N,N,124604,N,00,N 20250402,150138,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21550,50,2,0.23,15537593400,721944,96.29,21450,21750,21250,27950,15050,21500,21521.88,36.36,15586,13704,21833,21666,21483,21316,21133,21750,21400,18411,6450,5000,16770,50,1,368220661,79352,6.04,0.76,12,0.20,3567.00,28356.00,26150,20241202,-17.59,19400,20240805,11.08,24950,-13.63,20250227,21150,1.89,20250331,26150,-17.59,20241202,19400,11.08,20240805,0.42,Y,003490,5000,18411 억,,66919946,N,N,106379,N,00,N 20250402,140139,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,21650,150,2,0.70,13052343000,606872,80.94,21450,21750,21250,27950,15050,21500,21507.57,36.37,44936,40359,21833,21666,21483,21316,21133,21750,21400,18411,6450,5000,16770,50,1,368220661,79720,6.07,0.76,12,0.16,3567.00,28356.00,26150,20241202,-17.21,19400,20240805,11.60,24950,-13.23,20250227,21150,2.36,20250331,26150,-17.21,20241202,19400,11.60,20240805,0.42,Y,003490,5000,18411 억,,66949296,N,N,106379,N,00,N diff --git a/003520/price/prices-20250401.csv b/003520/price/prices-20250401.csv index d0dbe4a36586..fbd39a93f7d4 100644 --- a/003520/price/prices-20250401.csv +++ b/003520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1897,-33,5,-1.71,467723631,246401,304.61,1905,1906,1894,2505,1351,1930,1898.22,3.15,0,-15673,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3469,271.00,3.86,12,0.13,7.00,491.00,2790,20240911,-32.01,1823,20241210,4.06,2220,-14.55,20250106,1894,0.16,20250403,2790,-32.01,20240911,1823,4.06,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,12911,N,00,N +20250403,150141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1895,-35,5,-1.81,446071252,234978,290.49,1905,1906,1894,2505,1351,1930,1898.35,3.15,0,-14037,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3466,270.71,3.86,12,0.13,7.00,491.00,2790,20240911,-32.08,1823,20241210,3.95,2220,-14.64,20250106,1894,0.05,20250403,2790,-32.08,20240911,1823,3.95,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,140141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1896,-34,5,-1.76,386397261,203483,251.56,1905,1906,1894,2505,1351,1930,1898.91,3.15,0,-13246,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3468,270.86,3.86,12,0.11,7.00,491.00,2790,20240911,-32.04,1823,20241210,4.00,2220,-14.59,20250106,1894,0.11,20250403,2790,-32.04,20240911,1823,4.00,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,130142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1899,-31,5,-1.61,338151934,178053,220.12,1905,1906,1894,2505,1351,1930,1899.16,3.15,0,-15233,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3473,271.29,3.87,12,0.10,7.00,491.00,2790,20240911,-31.94,1823,20241210,4.17,2220,-14.46,20250106,1894,0.26,20250403,2790,-31.94,20240911,1823,4.17,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,120142,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1897,-33,5,-1.71,332291347,174966,216.30,1905,1906,1894,2505,1351,1930,1899.17,3.15,0,-15045,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3469,271.00,3.86,12,0.10,7.00,491.00,2790,20240911,-32.01,1823,20241210,4.06,2220,-14.55,20250106,1894,0.16,20250403,2790,-32.01,20240911,1823,4.06,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,110141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1897,-33,5,-1.71,307913512,162118,200.42,1905,1906,1894,2505,1351,1930,1899.31,3.15,0,-13558,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3469,271.00,3.86,12,0.09,7.00,491.00,2790,20240911,-32.01,1823,20241210,4.06,2220,-14.55,20250106,1894,0.16,20250403,2790,-32.01,20240911,1823,4.06,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,100141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1900,-30,5,-1.55,171467958,90236,111.55,1905,1906,1897,2505,1351,1930,1900.20,3.15,0,23392,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3475,271.43,3.87,12,0.05,7.00,491.00,2790,20240911,-31.90,1823,20241210,4.22,2220,-14.41,20250106,1897,0.16,20250403,2790,-31.90,20240911,1823,4.22,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N +20250403,090141,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1902,-28,5,-1.45,8978996,4715,5.83,1905,1906,1902,2505,1351,1930,1904.13,3.15,0,-943,1955,1942,1936,1923,1917,1939,1920,914,575,500,1380,1,1,182892731,3479,271.71,3.87,12,0.00,7.00,491.00,2790,20240911,-31.83,1823,20241210,4.33,2220,-14.32,20250106,1902,0.00,20250403,2790,-31.83,20240911,1823,4.33,20241210,0.26,Y,003520,500,914 억,,5761198,N,N,9984,N,00,N 20250402,160139,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1930,-16,5,-0.82,156478834,80879,140.45,1946,1949,1930,2525,1363,1946,1934.73,3.17,0,-28293,1974,1960,1948,1934,1922,1967,1941,914,579,500,1400,1,1,182892731,3530,275.71,3.93,12,0.04,7.00,491.00,2790,20240911,-30.82,1823,20241210,5.87,2220,-13.06,20250106,1930,0.00,20250402,2790,-30.82,20240911,1823,5.87,20241210,0.26,Y,003520,500,914 억,,5789255,N,N,9984,N,00,N 20250402,150138,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1931,-15,5,-0.77,137749420,71177,123.61,1946,1949,1930,2525,1363,1946,1935.31,3.17,0,-26979,1974,1960,1948,1934,1922,1967,1941,914,579,500,1400,1,1,182892731,3532,275.86,3.93,12,0.04,7.00,491.00,2790,20240911,-30.79,1823,20241210,5.92,2220,-13.02,20250106,1930,0.05,20250402,2790,-30.79,20240911,1823,5.92,20241210,0.26,Y,003520,500,914 억,,5789255,N,N,2142,N,00,N 20250402,140140,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,1932,-14,5,-0.72,120000777,61988,107.65,1946,1949,1930,2525,1363,1946,1935.87,3.17,0,-23372,1974,1960,1948,1934,1922,1967,1941,914,579,500,1400,1,1,182892731,3533,276.00,3.93,12,0.03,7.00,491.00,2790,20240911,-30.75,1823,20241210,5.98,2220,-12.97,20250106,1930,0.10,20250402,2790,-30.75,20240911,1823,5.98,20241210,0.26,Y,003520,500,914 억,,5789255,N,N,2142,N,00,N diff --git a/003530/price/prices-20250401.csv b/003530/price/prices-20250401.csv index dd97de9c19a2..32246efa246e 100644 --- a/003530/price/prices-20250401.csv +++ b/003530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3170,-55,5,-1.71,1400406442,444331,171.77,3155,3175,3115,4190,2260,3225,3151.70,7.91,0,-199904,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6801,75.48,0.44,12,0.21,42.00,7213.00,4675,20241112,-32.19,2870,20240805,10.45,3875,-18.19,20250218,3115,1.77,20250403,4675,-32.19,20241112,2870,10.45,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,70319,N,00,N +20250403,150141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3165,-60,5,-1.86,1236132037,392384,151.69,3155,3175,3115,4190,2260,3225,3150.31,7.91,0,-197078,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6790,75.36,0.44,12,0.18,42.00,7213.00,4675,20241112,-32.30,2870,20240805,10.28,3875,-18.32,20250218,3115,1.61,20250403,4675,-32.30,20241112,2870,10.28,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,140142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3160,-65,5,-2.02,822216589,261475,101.08,3155,3175,3115,4190,2260,3225,3144.53,7.91,0,-83656,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6780,75.24,0.44,12,0.12,42.00,7213.00,4675,20241112,-32.41,2870,20240805,10.10,3875,-18.45,20250218,3115,1.44,20250403,4675,-32.41,20241112,2870,10.10,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,130142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3162,-63,5,-1.95,746873957,237698,91.89,3155,3170,3115,4190,2260,3225,3142.11,7.91,0,-75188,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6784,75.29,0.44,12,0.11,42.00,7213.00,4675,20241112,-32.36,2870,20240805,10.17,3875,-18.40,20250218,3115,1.51,20250403,4675,-32.36,20241112,2870,10.17,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,120142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3165,-60,5,-1.86,657616480,209474,80.98,3155,3170,3115,4190,2260,3225,3139.37,7.91,0,-66855,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6790,75.36,0.44,12,0.10,42.00,7213.00,4675,20241112,-32.30,2870,20240805,10.28,3875,-18.32,20250218,3115,1.61,20250403,4675,-32.30,20241112,2870,10.28,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,110141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3145,-80,5,-2.48,551419690,175865,67.99,3155,3155,3115,4190,2260,3225,3135.47,7.91,0,-59444,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6748,74.88,0.44,12,0.08,42.00,7213.00,4675,20241112,-32.73,2870,20240805,9.58,3875,-18.84,20250218,3115,0.96,20250403,4675,-32.73,20241112,2870,9.58,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,100141,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3135,-90,5,-2.79,394189590,125867,48.66,3155,3155,3115,4190,2260,3225,3131.79,7.91,0,-40097,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6726,74.64,0.43,12,0.06,42.00,7213.00,4675,20241112,-32.94,2870,20240805,9.23,3875,-19.10,20250218,3115,0.64,20250403,4675,-32.94,20241112,2870,9.23,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N +20250403,090142,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3135,-90,5,-2.79,72912525,23273,9.00,3155,3155,3120,4190,2260,3225,3132.92,7.91,0,7569,3348,3286,3253,3191,3158,3270,3175,10727,965,5000,2320,5,1,214547775,6726,74.64,0.43,12,0.01,42.00,7213.00,4675,20241112,-32.94,2870,20240805,9.23,3875,-19.10,20250218,3120,0.48,20250403,4675,-32.94,20241112,2870,9.23,20240805,2.49,Y,003530,5000,10727 억,,16977698,N,N,51949,N,00,N 20250402,160140,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3225,-65,5,-1.98,841202310,258682,67.44,3305,3315,3220,4275,2305,3290,3251.88,7.96,0,-107524,3366,3327,3261,3222,3156,3347,3242,10727,985,5000,2360,5,1,214547775,6919,76.79,0.45,12,0.12,42.00,7213.00,4675,20241112,-31.02,2870,20240805,12.37,3875,-16.77,20250218,3150,2.38,20250331,4675,-31.02,20241112,2870,12.37,20240805,2.49,Y,003530,5000,10727 억,,17072460,N,N,51949,N,00,N 20250402,150139,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3225,-65,5,-1.98,775746145,238386,62.15,3305,3315,3225,4275,2305,3290,3254.16,7.96,0,-98067,3366,3327,3261,3222,3156,3347,3242,10727,985,5000,2360,5,1,214547775,6919,76.79,0.45,12,0.11,42.00,7213.00,4675,20241112,-31.02,2870,20240805,12.37,3875,-16.77,20250218,3150,2.38,20250331,4675,-31.02,20241112,2870,12.37,20240805,2.49,Y,003530,5000,10727 억,,17072460,N,N,45223,N,00,N 20250402,140140,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3240,-50,5,-1.52,690397280,211993,55.27,3305,3315,3225,4275,2305,3290,3256.70,7.96,0,-86201,3366,3327,3261,3222,3156,3347,3242,10727,985,5000,2360,5,1,214547775,6951,77.14,0.45,12,0.10,42.00,7213.00,4675,20241112,-30.70,2870,20240805,12.89,3875,-16.39,20250218,3150,2.86,20250331,4675,-30.70,20241112,2870,12.89,20240805,2.49,Y,003530,5000,10727 억,,17072460,N,N,45223,N,00,N diff --git a/003540/price/prices-20250401.csv b/003540/price/prices-20250401.csv index 06b9a2dfd20b..3d3a6032b0f8 100644 --- a/003540/price/prices-20250401.csv +++ b/003540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16250,-60,5,-0.37,926825500,57164,167.02,16290,16350,16170,21200,11420,16310,16213.45,9.05,0,-13492,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8251,10.55,0.43,12,0.11,1540.00,37497.00,17800,20240322,-8.71,14390,20240418,12.93,17410,-6.66,20250324,15760,3.11,20250110,17760,-8.50,20240704,14390,12.93,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,8899,N,00,N +20250403,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16230,-80,5,-0.49,842348820,51960,151.81,16290,16350,16170,21200,11420,16310,16211.49,9.05,0,-13161,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8241,10.54,0.43,12,0.10,1540.00,37497.00,17800,20240322,-8.82,14390,20240418,12.79,17410,-6.78,20250324,15760,2.98,20250110,17760,-8.61,20240704,14390,12.79,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16210,-100,5,-0.61,749552290,46239,135.10,16290,16350,16170,21200,11420,16310,16210.39,9.05,0,-12283,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8230,10.53,0.43,12,0.09,1540.00,37497.00,17800,20240322,-8.93,14390,20240418,12.65,17410,-6.89,20250324,15760,2.86,20250110,17760,-8.73,20240704,14390,12.65,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,130142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16210,-100,5,-0.61,674754140,41621,121.61,16290,16350,16170,21200,11420,16310,16211.87,9.05,0,-14334,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8230,10.53,0.43,12,0.08,1540.00,37497.00,17800,20240322,-8.93,14390,20240418,12.65,17410,-6.89,20250324,15760,2.86,20250110,17760,-8.73,20240704,14390,12.65,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,120142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16190,-120,5,-0.74,622035630,38364,112.09,16290,16350,16170,21200,11420,16310,16214.05,9.05,0,-14264,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8220,10.51,0.43,12,0.08,1540.00,37497.00,17800,20240322,-9.04,14390,20240418,12.51,17410,-7.01,20250324,15760,2.73,20250110,17760,-8.84,20240704,14390,12.51,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,110141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16190,-120,5,-0.74,534741920,32969,96.33,16290,16350,16170,21200,11420,16310,16219.54,9.05,0,-13014,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8220,10.51,0.43,12,0.06,1540.00,37497.00,17800,20240322,-9.04,14390,20240418,12.51,17410,-7.01,20250324,15760,2.73,20250110,17760,-8.84,20240704,14390,12.51,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,100142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16190,-120,5,-0.74,322825160,19880,58.08,16290,16350,16180,21200,11420,16310,16238.69,9.05,0,-5033,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8220,10.51,0.43,12,0.04,1540.00,37497.00,17800,20240322,-9.04,14390,20240418,12.51,17410,-7.01,20250324,15760,2.73,20250110,17760,-8.84,20240704,14390,12.51,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N +20250403,090142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16310,0,3,0.00,52898630,3247,9.49,16290,16350,16220,21200,11420,16310,16291.54,9.05,0,575,16436,16372,16286,16222,16136,16330,16180,2549,4890,5000,12390,10,1,50773400,8281,10.59,0.43,12,0.01,1540.00,37497.00,17800,20240322,-8.37,14390,20240418,13.34,17410,-6.32,20250324,15760,3.49,20250110,17760,-8.16,20240704,14390,13.34,20240418,0.22,Y,003540,5000,2548 억,,4595233,N,N,5327,N,00,N 20250402,160140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16310,40,2,0.25,557549050,34226,73.68,16350,16350,16200,21150,11390,16270,16290.22,9.04,0,8293,16470,16370,16260,16160,16050,16315,16105,2549,4880,5000,12360,10,1,50773400,8281,10.59,0.43,12,0.07,1540.00,37497.00,17830,20240321,-8.52,14390,20240418,13.34,17410,-6.32,20250324,15760,3.49,20250110,17760,-8.16,20240704,14390,13.34,20240418,0.22,Y,003540,5000,2548 억,,4588974,N,N,5327,N,00,N 20250402,150139,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16290,20,2,0.12,496757910,30496,65.65,16350,16350,16200,21150,11390,16270,16289.28,9.04,0,8626,16470,16370,16260,16160,16050,16315,16105,2549,4880,5000,12360,10,1,50773400,8271,10.58,0.43,12,0.06,1540.00,37497.00,17830,20240321,-8.64,14390,20240418,13.20,17410,-6.43,20250324,15760,3.36,20250110,17760,-8.28,20240704,14390,13.20,20240418,0.22,Y,003540,5000,2548 억,,4588974,N,N,8301,N,00,N 20250402,140140,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16300,30,2,0.18,433868020,26638,57.34,16350,16350,16200,21150,11390,16270,16287.56,9.04,0,7688,16470,16370,16260,16160,16050,16315,16105,2549,4880,5000,12360,10,1,50773400,8276,10.58,0.43,12,0.05,1540.00,37497.00,17830,20240321,-8.58,14390,20240418,13.27,17410,-6.38,20250324,15760,3.43,20250110,17760,-8.22,20240704,14390,13.27,20240418,0.22,Y,003540,5000,2548 억,,4588974,N,N,8301,N,00,N diff --git a/003550/price/prices-20250401.csv b/003550/price/prices-20250401.csv index cdb75eeeb74a..eb266544a261 100644 --- a/003550/price/prices-20250401.csv +++ b/003550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160141,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,62300,-700,5,-1.11,15381515450,249751,57.82,61500,62400,60800,81900,44100,63000,61585.98,34.55,0,27138,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,97999,17.38,0.36,12,0.16,3585.00,172088.00,92500,20240322,-32.65,60800,20250403,2.47,75400,-17.37,20250107,60800,2.47,20250403,87300,-28.64,20240731,60800,2.47,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,19790,N,00,N +20250403,150142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61900,-1100,5,-1.75,12854040650,209028,48.39,61500,62400,60800,81900,44100,63000,61494.35,34.55,0,23084,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,97369,17.27,0.36,12,0.13,3585.00,172088.00,92500,20240322,-33.08,60800,20250403,1.81,75400,-17.90,20250107,60800,1.81,20250403,87300,-29.10,20240731,60800,1.81,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,140142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,62200,-800,5,-1.27,10950105700,178306,41.28,61500,62400,60800,81900,44100,63000,61411.87,34.55,0,9079,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,97841,17.35,0.36,12,0.11,3585.00,172088.00,92500,20240322,-32.76,60800,20250403,2.30,75400,-17.51,20250107,60800,2.30,20250403,87300,-28.75,20240731,60800,2.30,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,130142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61800,-1200,5,-1.90,9666688000,157620,36.49,61500,62100,60800,81900,44100,63000,61329.07,34.55,0,434,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,97212,17.24,0.36,12,0.10,3585.00,172088.00,92500,20240322,-33.19,60800,20250403,1.64,75400,-18.04,20250107,60800,1.64,20250403,87300,-29.21,20240731,60800,1.64,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,120143,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61700,-1300,5,-2.06,8391700150,137008,31.72,61500,61900,60800,81900,44100,63000,61249.71,34.55,0,-6262,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,97055,17.21,0.36,12,0.09,3585.00,172088.00,92500,20240322,-33.30,60800,20250403,1.48,75400,-18.17,20250107,60800,1.48,20250403,87300,-29.32,20240731,60800,1.48,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,110141,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61300,-1700,5,-2.70,7088963050,115808,26.81,61500,61900,60800,81900,44100,63000,61213.07,34.55,0,-10374,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,96426,17.10,0.36,12,0.07,3585.00,172088.00,92500,20240322,-33.73,60800,20250403,0.82,75400,-18.70,20250107,60800,0.82,20250403,87300,-29.78,20240731,60800,0.82,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,100142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61300,-1700,5,-2.70,4079304650,66585,15.41,61500,61900,60800,81900,44100,63000,61264.62,34.55,0,-10738,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,96426,17.10,0.36,12,0.04,3585.00,172088.00,92500,20240322,-33.73,60800,20250403,0.82,75400,-18.70,20250107,60800,0.82,20250403,87300,-29.78,20240731,60800,0.82,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N +20250403,090142,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,61400,-1600,5,-2.54,458168800,7453,1.73,61500,61700,61200,81900,44100,63000,61474.41,34.55,0,-1608,66466,64732,63766,62032,61066,64250,61550,7865,18900,5000,49140,100,1,157300993,96583,17.13,0.36,12,0.00,3585.00,172088.00,92500,20240322,-33.62,61200,20250403,0.33,75400,-18.57,20250107,61200,0.33,20250403,87300,-29.67,20240731,61200,0.33,20250403,0.10,Y,003550,5000,7865 억,,54350323,N,N,31433,N,00,N 20250402,160140,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,63000,-2000,5,-3.08,26581075600,418950,237.28,65000,65500,62800,84500,45500,65000,63446.93,34.59,0,-73401,66400,65700,64900,64200,63400,66050,64550,7865,19500,5000,50700,100,1,157300993,99100,17.57,0.37,12,0.27,3585.00,172088.00,92500,20240322,-31.89,62800,20250402,0.32,75400,-16.45,20250107,62800,0.32,20250402,87300,-27.84,20240731,62800,0.32,20250402,0.10,Y,003550,5000,7865 억,,54408768,N,N,31433,N,00,N 20250402,150139,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,63000,-2000,5,-3.08,23757966050,374131,211.89,65000,65500,62800,84500,45500,65000,63501.73,34.59,0,-70878,66400,65700,64900,64200,63400,66050,64550,7865,19500,5000,50700,100,1,157300993,99100,17.57,0.37,12,0.24,3585.00,172088.00,92500,20240322,-31.89,62800,20250402,0.32,75400,-16.45,20250107,62800,0.32,20250402,87300,-27.84,20240731,62800,0.32,20250402,0.10,Y,003550,5000,7865 억,,54408768,N,N,11735,N,00,N 20250402,140140,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,62900,-2100,5,-3.23,20532837850,322898,182.88,65000,65500,62900,84500,45500,65000,63589.24,34.59,0,-67247,66400,65700,64900,64200,63400,66050,64550,7865,19500,5000,50700,100,1,157300993,98942,17.55,0.37,12,0.21,3585.00,172088.00,92500,20240322,-32.00,62900,20250402,0.00,75400,-16.58,20250107,62900,0.00,20250402,87300,-27.95,20240731,62900,0.00,20250402,0.10,Y,003550,5000,7865 억,,54408768,N,N,11735,N,00,N diff --git a/003560/price/prices-20250401.csv b/003560/price/prices-20250401.csv index b0c7356eda06..e0a282b45aac 100644 --- a/003560/price/prices-20250401.csv +++ b/003560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,150142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,140143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,130143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,120143,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,110142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,100142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N +20250403,090142,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240322,0.00,10760,20240322,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240403,10760,0.00,20240403,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250402,160140,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240321,0.00,10760,20240321,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240402,10760,0.00,20240402,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250402,150139,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240321,0.00,10760,20240321,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240402,10760,0.00,20240402,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N 20250402,140140,58,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,-2.72,0.65,12,0.00,-3963.00,16524.00,10760,20240321,0.00,10760,20240321,0.00,10760,0.00,20250102,10760,0.00,20250102,10760,0.00,20240402,10760,0.00,20240402,0.00,Y,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20250401.csv b/003570/price/prices-20250401.csv index eaf494cbba1c..a17f0a662b00 100644 --- a/003570/price/prices-20250401.csv +++ b/003570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30100,600,2,2.03,1684576600,56109,70.53,29000,30500,28900,38350,20650,29500,30023.27,8.62,0,-11962,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,10009,10.41,1.14,12,0.17,2891.00,26304.00,37800,20250312,-20.37,15760,20240502,90.99,37800,-20.37,20250312,18630,61.57,20250102,37800,-20.37,20250312,15760,90.99,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,6952,N,00,N +20250403,150142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30300,800,2,2.71,1355286050,45247,56.88,29000,30500,28900,38350,20650,29500,29953.06,8.62,0,-4668,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,10076,10.48,1.15,12,0.14,2891.00,26304.00,37800,20250312,-19.84,15760,20240502,92.26,37800,-19.84,20250312,18630,62.64,20250102,37800,-19.84,20250312,15760,92.26,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,140143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,550,2,1.86,1129078200,37764,47.47,29000,30500,28900,38350,20650,29500,29898.27,8.62,0,-3122,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,9992,10.39,1.14,12,0.11,2891.00,26304.00,37800,20250312,-20.50,15760,20240502,90.67,37800,-20.50,20250312,18630,61.30,20250102,37800,-20.50,20250312,15760,90.67,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,130143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,550,2,1.86,944865350,31636,39.77,29000,30500,28900,38350,20650,29500,29866.78,8.62,0,-3656,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,9992,10.39,1.14,12,0.10,2891.00,26304.00,37800,20250312,-20.50,15760,20240502,90.67,37800,-20.50,20250312,18630,61.30,20250102,37800,-20.50,20250312,15760,90.67,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,120143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30250,750,2,2.54,665111350,22331,28.07,29000,30400,28900,38350,20650,29500,29784.22,8.62,0,-782,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,10059,10.46,1.15,12,0.07,2891.00,26304.00,37800,20250312,-19.97,15760,20240502,91.94,37800,-19.97,20250312,18630,62.37,20250102,37800,-19.97,20250312,15760,91.94,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,110142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,30050,550,2,1.86,465156150,15705,19.74,29000,30050,28900,38350,20650,29500,29618.35,8.62,0,1952,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,9992,10.39,1.14,12,0.05,2891.00,26304.00,37800,20250312,-20.50,15760,20240502,90.67,37800,-20.50,20250312,18630,61.30,20250102,37800,-20.50,20250312,15760,90.67,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,100142,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29500,0,3,0.00,234551800,7950,9.99,29000,29900,28900,38350,20650,29500,29503.37,8.62,0,3003,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,9810,10.20,1.12,12,0.02,2891.00,26304.00,37800,20250312,-21.96,15760,20240502,87.18,37800,-21.96,20250312,18630,58.35,20250102,37800,-21.96,20250312,15760,87.18,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N +20250403,090143,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29100,-400,5,-1.36,30320700,1042,1.31,29000,29500,28900,38350,20650,29500,29098.56,8.62,0,333,31566,30532,29916,28882,28266,30225,28575,856,8850,2500,21240,50,1,33252697,9677,10.07,1.11,12,0.00,2891.00,26304.00,37800,20250312,-23.02,15760,20240502,84.64,37800,-23.02,20250312,18630,56.20,20250102,37800,-23.02,20250312,15760,84.64,20240502,0.59,Y,003570,2500,856 억,,2865821,N,N,4208,N,00,N 20250402,160141,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29500,-1150,5,-3.75,2378366825,79549,78.43,30950,30950,29300,39800,21500,30650,29898.15,8.58,0,-17142,32283,31466,30983,30166,29683,31225,29925,856,9150,2500,22060,50,1,33252697,9810,10.20,1.12,12,0.24,2891.00,26304.00,37800,20250312,-21.96,15760,20240502,87.18,37800,-21.96,20250312,18630,58.35,20250102,37800,-21.96,20250312,15760,87.18,20240502,0.59,Y,003570,2500,856 억,,2853371,N,N,4208,N,00,N 20250402,150140,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29550,-1100,5,-3.59,2280098925,76225,75.15,30950,30950,29300,39800,21500,30650,29912.74,8.58,0,-17295,32283,31466,30983,30166,29683,31225,29925,856,9150,2500,22060,50,1,33252697,9826,10.22,1.12,12,0.23,2891.00,26304.00,37800,20250312,-21.83,15760,20240502,87.50,37800,-21.83,20250312,18630,58.62,20250102,37800,-21.83,20250312,15760,87.50,20240502,0.59,Y,003570,2500,856 억,,2853371,N,N,3940,N,00,N 20250402,140141,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,29600,-1050,5,-3.43,1886233625,62857,61.97,30950,30950,29500,39800,21500,30650,30008.33,8.58,0,-19460,32283,31466,30983,30166,29683,31225,29925,856,9150,2500,22060,50,1,33252697,9843,10.24,1.13,12,0.19,2891.00,26304.00,37800,20250312,-21.69,15760,20240502,87.82,37800,-21.69,20250312,18630,58.88,20250102,37800,-21.69,20250312,15760,87.82,20240502,0.59,Y,003570,2500,856 억,,2853371,N,N,3940,N,00,N diff --git a/003580/price/prices-20250401.csv b/003580/price/prices-20250401.csv index a534348e2b66..4b7b5fedf340 100644 --- a/003580/price/prices-20250401.csv +++ b/003580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3015,-95,5,-3.05,228868505,75358,91.91,3090,3125,3000,4040,2180,3110,3037.08,4.93,0,1348,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1514,-18.05,1.60,12,0.15,-167.00,1888.00,9600,20240326,-68.59,2535,20250321,18.93,5380,-43.96,20250115,2535,18.93,20250321,8480,-64.45,20240409,2535,18.93,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,6810,N,00,N +20250403,150143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,-90,5,-2.89,220382545,72540,88.47,3090,3125,3000,4040,2180,3110,3038.08,4.93,0,1619,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1517,-18.08,1.60,12,0.14,-167.00,1888.00,9600,20240326,-68.54,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,8480,-64.39,20240409,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,140143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3020,-90,5,-2.89,193709370,63710,77.70,3090,3125,3000,4040,2180,3110,3040.49,4.93,0,5911,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1517,-18.08,1.60,12,0.13,-167.00,1888.00,9600,20240326,-68.54,2535,20250321,19.13,5380,-43.87,20250115,2535,19.13,20250321,8480,-64.39,20240409,2535,19.13,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,130143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3040,-70,5,-2.25,164178895,53965,65.82,3090,3125,3000,4040,2180,3110,3042.32,4.93,0,5222,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1527,-18.20,1.61,12,0.11,-167.00,1888.00,9600,20240326,-68.33,2535,20250321,19.92,5380,-43.49,20250115,2535,19.92,20250321,8480,-64.15,20240409,2535,19.92,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,120143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,-60,5,-1.93,129068005,42396,51.71,3090,3125,3000,4040,2180,3110,3044.34,4.93,0,5059,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1532,-18.26,1.62,12,0.08,-167.00,1888.00,9600,20240326,-68.23,2535,20250321,20.32,5380,-43.31,20250115,2535,20.32,20250321,8480,-64.03,20240409,2535,20.32,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,110142,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3060,-50,5,-1.61,118900050,39067,47.65,3090,3125,3000,4040,2180,3110,3043.49,4.93,0,3676,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1537,-18.32,1.62,12,0.08,-167.00,1888.00,9600,20240326,-68.12,2535,20250321,20.71,5380,-43.12,20250115,2535,20.71,20250321,8480,-63.92,20240409,2535,20.71,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,100143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3050,-60,5,-1.93,81976080,26986,32.91,3090,3125,3000,4040,2180,3110,3037.73,4.93,0,1754,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1532,-18.26,1.62,12,0.05,-167.00,1888.00,9600,20240326,-68.23,2535,20250321,20.32,5380,-43.31,20250115,2535,20.32,20250321,8480,-64.03,20240409,2535,20.32,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N +20250403,090143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3000,-110,5,-3.54,5374735,1753,2.14,3090,3125,3000,4040,2180,3110,3066.02,4.93,0,-267,3370,3240,3160,3030,2950,3200,2990,251,930,500,2110,5,1,50218121,1507,-17.96,1.59,12,0.00,-167.00,1888.00,9600,20240326,-68.75,2535,20250321,18.34,5380,-44.24,20250115,2535,18.34,20250321,8480,-64.62,20240409,2535,18.34,20250321,0.00,Y,003580,500,251 억,,2475166,N,N,7261,N,00,N 20250402,160141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-120,5,-3.72,255968079,81993,156.53,3260,3290,3080,4195,2265,3230,3121.83,4.96,0,-17474,3396,3312,3236,3152,3076,3275,3115,251,965,500,2190,5,1,50218121,1562,-18.62,1.65,12,0.16,-167.00,1888.00,9600,20240326,-67.60,2535,20250321,22.68,5380,-42.19,20250115,2535,22.68,20250321,8480,-63.33,20240409,2535,22.68,20250321,0.00,Y,003580,500,251 억,,2492452,N,N,7261,N,00,N 20250402,150140,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3115,-115,5,-3.56,240471535,77008,147.01,3260,3290,3080,4195,2265,3230,3122.68,4.96,0,-15437,3396,3312,3236,3152,3076,3275,3115,251,965,500,2190,5,1,50218121,1564,-18.65,1.65,12,0.15,-167.00,1888.00,9600,20240326,-67.55,2535,20250321,22.88,5380,-42.10,20250115,2535,22.88,20250321,8480,-63.27,20240409,2535,22.88,20250321,0.00,Y,003580,500,251 억,,2492452,N,N,1126,N,00,N 20250402,140141,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3110,-120,5,-3.72,220979820,70756,135.07,3260,3290,3080,4195,2265,3230,3123.12,4.96,0,-12402,3396,3312,3236,3152,3076,3275,3115,251,965,500,2190,5,1,50218121,1562,-18.62,1.65,12,0.14,-167.00,1888.00,9600,20240326,-67.60,2535,20250321,22.68,5380,-42.19,20250115,2535,22.68,20250321,8480,-63.33,20240409,2535,22.68,20250321,0.00,Y,003580,500,251 억,,2492452,N,N,1126,N,00,N diff --git a/003610/price/prices-20250401.csv b/003610/price/prices-20250401.csv index 715402e010b4..c809bc05c027 100644 --- a/003610/price/prices-20250401.csv +++ b/003610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160142,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3740,-20,5,-0.53,195845185,52738,124.04,3800,3800,3665,4885,2635,3760,3713.55,0.00,0,-23048,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1504,207.78,0.77,09,0.13,18.00,4835.00,4890,20241216,-23.52,2020,20240415,85.15,4495,-16.80,20250103,3345,11.81,20250205,4890,-23.52,20241216,2020,85.15,20240415,2.25,Y,003610,500,211 억,,0,N,N,9521,N,00,N +20250403,150143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3740,-20,5,-0.53,190534310,51318,120.70,3800,3800,3665,4885,2635,3760,3712.82,0.00,0,-23933,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1504,207.78,0.77,09,0.13,18.00,4835.00,4890,20241216,-23.52,2020,20240415,85.15,4495,-16.80,20250103,3345,11.81,20250205,4890,-23.52,20241216,2020,85.15,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,140143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3735,-25,5,-0.66,181636530,48936,115.10,3800,3800,3665,4885,2635,3760,3711.72,0.00,0,-23125,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1502,207.50,0.77,09,0.12,18.00,4835.00,4890,20241216,-23.62,2020,20240415,84.90,4495,-16.91,20250103,3345,11.66,20250205,4890,-23.62,20241216,2020,84.90,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,130144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3695,-65,5,-1.73,131286060,35477,83.44,3800,3800,3665,4885,2635,3760,3700.60,0.00,0,-18009,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1485,205.28,0.76,09,0.09,18.00,4835.00,4890,20241216,-24.44,2020,20240415,82.92,4495,-17.80,20250103,3345,10.46,20250205,4890,-24.44,20241216,2020,82.92,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,120144,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3695,-65,5,-1.73,120297720,32507,76.46,3800,3800,3665,4885,2635,3760,3700.67,0.00,0,-16826,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1485,205.28,0.76,09,0.08,18.00,4835.00,4890,20241216,-24.44,2020,20240415,82.92,4495,-17.80,20250103,3345,10.46,20250205,4890,-24.44,20241216,2020,82.92,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,110142,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3690,-70,5,-1.86,108799475,29394,69.14,3800,3800,3665,4885,2635,3760,3701.42,0.00,0,-15587,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1483,205.00,0.76,09,0.07,18.00,4835.00,4890,20241216,-24.54,2020,20240415,82.67,4495,-17.91,20250103,3345,10.31,20250205,4890,-24.54,20241216,2020,82.67,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,100143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3710,-50,5,-1.33,54947935,14827,34.87,3800,3800,3665,4885,2635,3760,3705.94,0.00,0,-8945,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1492,206.11,0.77,09,0.04,18.00,4835.00,4890,20241216,-24.13,2020,20240415,83.66,4495,-17.46,20250103,3345,10.91,20250205,4890,-24.13,20241216,2020,83.66,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N +20250403,090143,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3800,40,2,1.06,171000,45,0.11,3800,3800,3800,4885,2635,3760,3800.00,0.00,0,-6,3910,3835,3785,3710,3660,3810,3685,212,1125,500,2700,5,1,40202158,1528,211.11,0.79,09,0.00,18.00,4835.00,4890,20241216,-22.29,2020,20240415,88.12,4495,-15.46,20250103,3345,13.60,20250205,4890,-22.29,20241216,2020,88.12,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N 20250402,160141,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3760,10,2,0.27,159965815,42516,48.84,3860,3860,3735,4875,2625,3750,3762.49,0.00,0,-3580,3970,3860,3760,3650,3550,3915,3705,212,1125,500,2700,5,1,40202158,1512,208.89,0.78,09,0.11,18.00,4835.00,4890,20241216,-23.11,2020,20240321,86.14,4495,-16.35,20250103,3345,12.41,20250205,4890,-23.11,20241216,2020,86.14,20240415,2.25,Y,003610,500,211 억,,0,N,N,2253,N,00,N 20250402,150140,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3750,0,3,0.00,138707800,36868,42.35,3860,3860,3735,4875,2625,3750,3762.28,0.00,0,-783,3970,3860,3760,3650,3550,3915,3705,212,1125,500,2700,5,1,40202158,1508,208.33,0.78,09,0.09,18.00,4835.00,4890,20241216,-23.31,2020,20240321,85.64,4495,-16.57,20250103,3345,12.11,20250205,4890,-23.31,20241216,2020,85.64,20240415,2.25,Y,003610,500,211 억,,0,N,N,2996,N,00,N 20250402,140141,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3740,-10,5,-0.27,93474460,24785,28.47,3860,3860,3740,4875,2625,3750,3771.41,0.00,0,-3134,3970,3860,3760,3650,3550,3915,3705,212,1125,500,2700,5,1,40202158,1504,207.78,0.77,09,0.06,18.00,4835.00,4890,20241216,-23.52,2020,20240321,85.15,4495,-16.80,20250103,3345,11.81,20250205,4890,-23.52,20241216,2020,85.15,20240415,2.25,Y,003610,500,211 억,,0,N,N,2996,N,00,N diff --git a/003620/price/prices-20250401.csv b/003620/price/prices-20250401.csv index aadc52f60125..a66862d0be42 100644 --- a/003620/price/prices-20250401.csv +++ b/003620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3720,45,2,1.22,552962592,150242,44.02,3625,3720,3590,4775,2575,3675,3680.45,24.48,0,52466,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7306,21.63,0.51,12,0.08,172.00,7233.00,7410,20240325,-49.80,3540,20250203,5.08,4885,-23.85,20250226,3540,5.08,20250203,6470,-42.50,20240719,3540,5.08,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,2066,N,00,N +20250403,150143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3710,35,2,0.95,483506847,131548,38.54,3625,3720,3590,4775,2575,3675,3675.52,24.48,0,45354,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7287,21.57,0.51,12,0.07,172.00,7233.00,7410,20240325,-49.93,3540,20250203,4.80,4885,-24.05,20250226,3540,4.80,20250203,6470,-42.66,20240719,3540,4.80,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,140143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3715,40,2,1.09,437504447,119142,34.91,3625,3720,3590,4775,2575,3675,3672.13,24.48,0,40857,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7296,21.60,0.51,12,0.06,172.00,7233.00,7410,20240325,-49.87,3540,20250203,4.94,4885,-23.95,20250226,3540,4.94,20250203,6470,-42.58,20240719,3540,4.94,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,130144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3715,40,2,1.09,394494297,107555,31.51,3625,3720,3590,4775,2575,3675,3667.84,24.48,0,33225,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7296,21.60,0.51,12,0.05,172.00,7233.00,7410,20240325,-49.87,3540,20250203,4.94,4885,-23.95,20250226,3540,4.94,20250203,6470,-42.58,20240719,3540,4.94,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,120144,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3705,30,2,0.82,332400897,90810,26.61,3625,3720,3590,4775,2575,3675,3660.40,24.48,0,22639,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7277,21.54,0.51,12,0.05,172.00,7233.00,7410,20240325,-50.00,3540,20250203,4.66,4885,-24.16,20250226,3540,4.66,20250203,6470,-42.74,20240719,3540,4.66,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,110143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3700,25,2,0.68,293709142,80353,23.54,3625,3720,3590,4775,2575,3675,3655.24,24.48,0,19186,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7267,21.51,0.51,12,0.04,172.00,7233.00,7410,20240325,-50.07,3540,20250203,4.52,4885,-24.26,20250226,3540,4.52,20250203,6470,-42.81,20240719,3540,4.52,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,100143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3670,-5,5,-0.14,188108500,51813,15.18,3625,3680,3590,4775,2575,3675,3630.53,24.48,0,9308,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7208,21.34,0.51,12,0.03,172.00,7233.00,7410,20240325,-50.47,3540,20250203,3.67,4885,-24.87,20250226,3540,3.67,20250203,6470,-43.28,20240719,3540,3.67,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N +20250403,090143,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3605,-70,5,-1.90,50960760,14128,4.14,3625,3625,3590,4775,2575,3675,3607.08,24.48,0,-9385,3858,3766,3703,3611,3548,3735,3580,9820,1100,5000,2570,5,1,196404254,7080,20.96,0.50,12,0.01,172.00,7233.00,7410,20240325,-51.35,3540,20250203,1.84,4885,-26.20,20250226,3540,1.84,20250203,6470,-44.28,20240719,3540,1.84,20250203,0.18,N,003620,5000,9820 억,,48074899,N,N,91290,N,00,N 20250402,160141,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3675,-115,5,-3.03,1257334014,341290,89.56,3795,3795,3640,4925,2655,3790,3684.06,24.52,0,-76070,3916,3852,3786,3722,3656,3885,3755,9820,1135,5000,2650,5,1,196404254,7218,21.37,0.51,12,0.17,172.00,7233.00,7410,20240325,-50.40,3540,20250203,3.81,4885,-24.77,20250226,3540,3.81,20250203,6470,-43.20,20240719,3540,3.81,20250203,0.18,Y,003620,5000,9820 억,,48162876,N,N,91290,N,00,N 20250402,150140,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3675,-115,5,-3.03,1213992184,329491,86.46,3795,3795,3640,4925,2655,3790,3684.45,24.52,0,-76125,3916,3852,3786,3722,3656,3885,3755,9820,1135,5000,2650,5,1,196404254,7218,21.37,0.51,12,0.17,172.00,7233.00,7410,20240325,-50.40,3540,20250203,3.81,4885,-24.77,20250226,3540,3.81,20250203,6470,-43.20,20240719,3540,3.81,20250203,0.18,Y,003620,5000,9820 억,,48162876,N,N,120214,N,00,N 20250402,140141,55,60.00,KOSPI200,,운송장비·부품,N,N,N,Y,60,N,3675,-115,5,-3.03,1157643119,314170,82.44,3795,3795,3640,4925,2655,3790,3684.77,24.52,0,-75658,3916,3852,3786,3722,3656,3885,3755,9820,1135,5000,2650,5,1,196404254,7218,21.37,0.51,12,0.16,172.00,7233.00,7410,20240325,-50.40,3540,20250203,3.81,4885,-24.77,20250226,3540,3.81,20250203,6470,-43.20,20240719,3540,3.81,20250203,0.18,Y,003620,5000,9820 억,,48162876,N,N,120214,N,00,N diff --git a/003650/price/prices-20250401.csv b/003650/price/prices-20250401.csv index 1d54143ecee6..27991577089c 100644 --- a/003650/price/prices-20250401.csv +++ b/003650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100600,700,2,0.70,215518700,2156,209.73,101500,101600,98500,129800,70000,99900,99962.29,34.03,0,-352,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1750,3.33,0.41,12,0.12,30250.00,246893.00,115900,20250313,-13.20,73600,20240415,36.68,115900,-13.20,20250313,86200,16.71,20250106,115900,-13.20,20250313,73600,36.68,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,150143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100100,200,2,0.20,211309300,2114,205.64,101500,101600,98500,129800,70000,99900,99957.10,34.03,0,-388,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1741,3.31,0.41,12,0.12,30250.00,246893.00,115900,20250313,-13.63,73600,20240415,36.01,115900,-13.63,20250313,86200,16.13,20250106,115900,-13.63,20250313,73600,36.01,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,140144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99800,-100,5,-0.10,178503700,1787,173.83,101500,101600,98500,129800,70000,99900,99890.15,34.03,0,-596,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1736,3.30,0.40,12,0.10,30250.00,246893.00,115900,20250313,-13.89,73600,20240415,35.60,115900,-13.89,20250313,86200,15.78,20250106,115900,-13.89,20250313,73600,35.60,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,130144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,0,3,0.00,168914200,1691,164.49,101500,101600,98500,129800,70000,99900,99890.12,34.03,0,-617,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1738,3.30,0.40,12,0.10,30250.00,246893.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,73600,35.73,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,120144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99800,-100,5,-0.10,149331700,1495,145.43,101500,101600,98500,129800,70000,99900,99887.42,34.03,0,-493,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1736,3.30,0.40,12,0.09,30250.00,246893.00,115900,20250313,-13.89,73600,20240415,35.60,115900,-13.89,20250313,86200,15.78,20250106,115900,-13.89,20250313,73600,35.60,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,110143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,0,3,0.00,114624000,1148,111.67,101500,101600,98500,129800,70000,99900,99846.69,34.03,0,-560,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1738,3.30,0.40,12,0.07,30250.00,246893.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,73600,35.73,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,100143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99700,-200,5,-0.20,88238000,883,85.89,101500,101600,98500,129800,70000,99900,99929.78,34.03,0,-358,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1734,3.30,0.40,12,0.05,30250.00,246893.00,115900,20250313,-13.98,73600,20240415,35.46,115900,-13.98,20250313,86200,15.66,20250106,115900,-13.98,20250313,73600,35.46,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N +20250403,090143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,101600,1700,2,1.70,304600,3,0.29,101500,101600,101500,129800,70000,99900,101533.33,34.03,0,1,102900,101400,100400,98900,97900,100900,98400,87,29900,5000,71920,100,1,1739672,1768,3.36,0.41,12,0.00,30250.00,246893.00,115900,20250313,-12.34,73600,20240415,38.04,115900,-12.34,20250313,86200,17.87,20250106,115900,-12.34,20250313,73600,38.04,20240415,0.12,Y,003650,5000,86 억,,592057,N,N,0,N,00,N 20250402,160142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,99900,800,2,0.81,102898100,1028,98.66,101900,101900,99400,128800,69400,99100,100095.43,34.01,0,418,101100,100100,99300,98300,97500,99700,97900,87,29700,5000,71350,100,1,1739672,1738,3.30,0.40,12,0.06,30250.00,246893.00,115900,20250313,-13.81,73600,20240415,35.73,115900,-13.81,20250313,86200,15.89,20250106,115900,-13.81,20250313,73600,35.73,20240415,0.12,Y,003650,5000,86 억,,591603,N,N,0,N,00,N 20250402,150141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100000,900,2,0.91,96599700,965,92.61,101900,101900,99400,128800,69400,99100,100103.32,34.01,0,396,101100,100100,99300,98300,97500,99700,97900,87,29700,5000,71350,100,1,1739672,1740,3.31,0.41,12,0.06,30250.00,246893.00,115900,20250313,-13.72,73600,20240415,35.87,115900,-13.72,20250313,86200,16.01,20250106,115900,-13.72,20250313,73600,35.87,20240415,0.12,Y,003650,5000,86 억,,591603,N,N,0,N,00,N 20250402,140142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,100200,1100,2,1.11,90499800,904,86.76,101900,101900,99400,128800,69400,99100,100110.40,34.01,0,377,101100,100100,99300,98300,97500,99700,97900,87,29700,5000,71350,100,1,1739672,1743,3.31,0.41,12,0.05,30250.00,246893.00,115900,20250313,-13.55,73600,20240415,36.14,115900,-13.55,20250313,86200,16.24,20250106,115900,-13.55,20250313,73600,36.14,20240415,0.12,Y,003650,5000,86 억,,591603,N,N,0,N,00,N diff --git a/003670/price/prices-20250401.csv b/003670/price/prices-20250401.csv index 084a5ea60b51..944c67873a84 100644 --- a/003670/price/prices-20250401.csv +++ b/003670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160143,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,115500,1000,2,0.87,44743694800,395021,130.75,108000,117400,108000,148800,80200,114500,113268.17,9.06,0,-8927,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,89470,-42.14,3.01,12,0.51,-2741.00,38391.00,325500,20240325,-64.52,108000,20250403,6.94,158200,-26.99,20250107,108000,6.94,20250403,302000,-61.75,20240424,108000,6.94,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,126797,N,00,N +20250403,150144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,115700,1200,2,1.05,41867767200,370076,122.50,108000,117400,108000,148800,80200,114500,113132.89,9.06,0,-15074,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,89625,-42.21,3.01,12,0.48,-2741.00,38391.00,325500,20240325,-64.45,108000,20250403,7.13,158200,-26.86,20250107,108000,7.13,20250403,302000,-61.69,20240424,108000,7.13,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,140144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,116300,1800,2,1.57,34384499450,305780,101.21,108000,117400,108000,148800,80200,114500,112448.49,9.06,0,-16033,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,90090,-42.43,3.03,12,0.39,-2741.00,38391.00,325500,20240325,-64.27,108000,20250403,7.69,158200,-26.49,20250107,108000,7.69,20250403,302000,-61.49,20240424,108000,7.69,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,130144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,114100,-400,5,-0.35,27744137200,248400,82.22,108000,114300,108000,148800,80200,114500,111691.37,9.06,0,-11223,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,88386,-41.63,2.97,12,0.32,-2741.00,38391.00,325500,20240325,-64.95,108000,20250403,5.65,158200,-27.88,20250107,108000,5.65,20250403,302000,-62.22,20240424,108000,5.65,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,120144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,114000,-500,5,-0.44,24122482400,216551,71.68,108000,114200,108000,148800,80200,114500,111394.00,9.06,0,-7570,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,88308,-41.59,2.97,12,0.28,-2741.00,38391.00,325500,20240325,-64.98,108000,20250403,5.56,158200,-27.94,20250107,108000,5.56,20250403,302000,-62.25,20240424,108000,5.56,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,110143,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,113100,-1400,5,-1.22,19471899550,175523,58.10,108000,114100,108000,148800,80200,114500,110936.46,9.06,0,-9108,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,87611,-41.26,2.95,12,0.23,-2741.00,38391.00,325500,20240325,-65.25,108000,20250403,4.72,158200,-28.51,20250107,108000,4.72,20250403,302000,-62.55,20240424,108000,4.72,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,100144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,112600,-1900,5,-1.66,13698888950,123833,40.99,108000,114100,108000,148800,80200,114500,110623.90,9.06,0,-919,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,87224,-41.08,2.93,12,0.16,-2741.00,38391.00,325500,20240325,-65.41,108000,20250403,4.26,158200,-28.82,20250107,108000,4.26,20250403,302000,-62.72,20240424,108000,4.26,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N +20250403,090144,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,108600,-5900,5,-5.15,1811194200,16731,5.54,108000,109300,108000,148800,80200,114500,108253.79,9.06,0,3385,122833,118666,116133,111966,109433,117400,110700,387,34300,500,82440,100,1,77463220,84125,-39.62,2.83,12,0.02,-2741.00,38391.00,325500,20240325,-66.64,108000,20250403,0.56,158200,-31.35,20250107,108000,0.56,20250403,302000,-64.04,20240424,108000,0.56,20250403,0.95,Y,003670,500,387 억,,7014379,N,N,52297,N,00,N 20250402,160142,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,114500,-4700,5,-3.94,34780177700,302112,100.05,120200,120300,113600,154900,83500,119200,115123.74,9.16,0,-29160,123266,121232,119666,117632,116066,120450,116850,387,35700,500,85820,100,1,77463220,88695,-41.77,2.98,12,0.39,-2741.00,38391.00,325500,20240325,-64.82,113600,20250402,0.79,158200,-27.62,20250107,113600,0.79,20250402,302000,-62.09,20240424,113600,0.79,20250402,0.98,Y,003670,500,387 억,,7093158,N,N,52267,N,00,N 20250402,150141,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,113950,-5250,5,-4.40,30320098350,263033,87.11,120200,120300,113600,154900,83500,119200,115271.08,9.16,0,-42681,123266,121232,119666,117632,116066,120450,116850,387,35700,500,85820,100,1,77463220,88269,-41.57,2.97,12,0.34,-2741.00,38391.00,325500,20240325,-64.99,113600,20250402,0.31,158200,-27.97,20250107,113600,0.31,20250402,302000,-62.27,20240424,113600,0.31,20250402,0.98,Y,003670,500,387 억,,7093158,N,N,95101,N,00,N 20250402,140142,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,113800,-5400,5,-4.53,23787964050,205773,68.15,120200,120300,113600,154900,83500,119200,115602.94,9.16,0,-49125,123266,121232,119666,117632,116066,120450,116850,387,35700,500,85820,100,1,77463220,88153,-41.52,2.96,12,0.27,-2741.00,38391.00,325500,20240325,-65.04,113600,20250402,0.18,158200,-28.07,20250107,113600,0.18,20250402,302000,-62.32,20240424,113600,0.18,20250402,0.98,Y,003670,500,387 억,,7093158,N,N,95101,N,00,N diff --git a/003680/price/prices-20250401.csv b/003680/price/prices-20250401.csv index 304d59cf6f57..adc7563f08fd 100644 --- a/003680/price/prices-20250401.csv +++ b/003680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-30,5,-0.62,24281860,5032,24.49,4865,4865,4815,6330,3410,4870,4825.49,3.65,0,-671,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,301,10.59,0.41,12,0.08,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,150144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4835,-35,5,-0.72,21597130,4476,21.79,4865,4865,4815,6330,3410,4870,4825.10,3.65,0,-504,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,300,10.58,0.41,12,0.07,457.00,11720.00,11740,20240614,-58.82,4500,20241115,7.44,5220,-7.38,20250107,4640,4.20,20250304,11740,-58.82,20240614,4500,7.44,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,140144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4830,-40,5,-0.82,20820625,4315,21.00,4865,4865,4815,6330,3410,4870,4825.17,3.65,0,-499,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,300,10.57,0.41,12,0.07,457.00,11720.00,11740,20240614,-58.86,4500,20241115,7.33,5220,-7.47,20250107,4640,4.09,20250304,11740,-58.86,20240614,4500,7.33,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,130145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-45,5,-0.92,20506145,4250,20.69,4865,4865,4815,6330,3410,4870,4824.98,3.65,0,-489,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,300,10.56,0.41,12,0.07,457.00,11720.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,120145,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-30,5,-0.62,7935865,1645,8.01,4865,4865,4815,6330,3410,4870,4824.23,3.65,0,-313,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,301,10.59,0.41,12,0.03,457.00,11720.00,11740,20240614,-58.77,4500,20241115,7.56,5220,-7.28,20250107,4640,4.31,20250304,11740,-58.77,20240614,4500,7.56,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,110143,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,-20,5,-0.41,7060680,1464,7.13,4865,4865,4815,6330,3410,4870,4822.87,3.65,0,-303,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,301,10.61,0.41,12,0.02,457.00,11720.00,11740,20240614,-58.69,4500,20241115,7.78,5220,-7.09,20250107,4640,4.53,20250304,11740,-58.69,20240614,4500,7.78,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,100144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4825,-45,5,-0.92,3756470,779,3.79,4865,4865,4815,6330,3410,4870,4822.17,3.65,0,120,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,300,10.56,0.41,12,0.01,457.00,11720.00,11740,20240614,-58.90,4500,20241115,7.22,5220,-7.57,20250107,4640,3.99,20250304,11740,-58.90,20240614,4500,7.22,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N +20250403,090144,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,-5,5,-0.10,38870,8,0.04,4865,4865,4845,6330,3410,4870,4858.75,3.65,0,-5,4963,4916,4863,4816,4763,4890,4790,310,1460,5000,3010,5,1,6209515,302,10.65,0.42,12,0.00,457.00,11720.00,11740,20240614,-58.56,4500,20241115,8.11,5220,-6.80,20250107,4640,4.85,20250304,11740,-58.56,20240614,4500,8.11,20241115,1.63,Y,003680,5000,310 억,,226805,N,N,0,N,00,N 20250402,160142,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4870,-30,5,-0.61,100007220,20546,51.89,4895,4910,4810,6370,3430,4900,4867.41,3.63,0,1586,4986,4942,4856,4812,4726,4965,4835,310,1470,5000,3030,5,1,6209515,302,10.66,0.42,12,0.33,457.00,11720.00,11740,20240614,-58.52,4500,20241115,8.22,5220,-6.70,20250107,4640,4.96,20250304,11740,-58.52,20240614,4500,8.22,20241115,1.62,Y,003680,5000,310 억,,225210,N,N,0,N,00,N 20250402,150141,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4885,-15,5,-0.31,90436160,18581,46.93,4895,4910,4810,6370,3430,4900,4867.13,3.63,0,1946,4986,4942,4856,4812,4726,4965,4835,310,1470,5000,3030,5,1,6209515,303,10.69,0.42,12,0.30,457.00,11720.00,11740,20240614,-58.39,4500,20241115,8.56,5220,-6.42,20250107,4640,5.28,20250304,11740,-58.39,20240614,4500,8.56,20241115,1.62,Y,003680,5000,310 억,,225210,N,N,0,N,00,N 20250402,140142,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4870,-30,5,-0.61,85360460,17539,44.29,4895,4910,4810,6370,3430,4900,4866.89,3.63,0,2165,4986,4942,4856,4812,4726,4965,4835,310,1470,5000,3030,5,1,6209515,302,10.66,0.42,12,0.28,457.00,11720.00,11740,20240614,-58.52,4500,20241115,8.22,5220,-6.70,20250107,4640,4.96,20250304,11740,-58.52,20240614,4500,8.22,20241115,1.62,Y,003680,5000,310 억,,225210,N,N,0,N,00,N diff --git a/003690/price/prices-20250401.csv b/003690/price/prices-20250401.csv index 3a96f13f92b0..1c9f456ed9e5 100644 --- a/003690/price/prices-20250401.csv +++ b/003690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7800,110,2,1.43,1768919445,228857,68.45,7660,7860,7610,9990,5390,7690,7729.37,26.96,0,-36574,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15196,4.80,0.42,12,0.12,1625.00,18411.00,8550,20241203,-8.77,6365,20240415,22.55,8400,-7.14,20250115,7610,2.50,20250403,9550,-18.32,20241105,7500,4.00,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,13733,N,00,N +20250403,150144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7770,80,2,1.04,1433603205,185950,55.62,7660,7840,7610,9990,5390,7690,7709.62,26.96,0,-42353,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15138,4.78,0.42,12,0.10,1625.00,18411.00,8550,20241203,-9.12,6365,20240415,22.07,8400,-7.50,20250115,7610,2.10,20250403,9550,-18.64,20241105,7500,3.60,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,140144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7740,50,2,0.65,1001510150,130245,38.96,7660,7740,7610,9990,5390,7690,7689.43,26.96,0,-25338,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15079,4.76,0.42,12,0.07,1625.00,18411.00,8550,20241203,-9.47,6365,20240415,21.60,8400,-7.86,20250115,7610,1.71,20250403,9550,-18.95,20241105,7500,3.20,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,130145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7700,10,2,0.13,798679845,103945,31.09,7660,7720,7610,9990,5390,7690,7683.68,26.96,0,-26843,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15001,4.74,0.42,12,0.05,1625.00,18411.00,8550,20241203,-9.94,6365,20240415,20.97,8400,-8.33,20250115,7610,1.18,20250403,9550,-19.37,20241105,7500,2.67,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,120145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7700,10,2,0.13,616195785,80246,24.00,7660,7720,7610,9990,5390,7690,7678.83,26.96,0,-19335,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15001,4.74,0.42,12,0.04,1625.00,18411.00,8550,20241203,-9.94,6365,20240415,20.97,8400,-8.33,20250115,7610,1.18,20250403,9550,-19.37,20241105,7500,2.67,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,110144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7710,20,2,0.26,468839270,61088,18.27,7660,7720,7610,9990,5390,7690,7674.82,26.96,0,-12259,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,15021,4.74,0.42,12,0.03,1625.00,18411.00,8550,20241203,-9.82,6365,20240415,21.13,8400,-8.21,20250115,7610,1.31,20250403,9550,-19.27,20241105,7500,2.80,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,100144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7690,0,3,0.00,245996990,32084,9.60,7660,7690,7610,9990,5390,7690,7667.28,26.96,0,-7198,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,14982,4.73,0.42,12,0.02,1625.00,18411.00,8550,20241203,-10.06,6365,20240415,20.82,8400,-8.45,20250115,7610,1.05,20250403,9550,-19.48,20241105,7500,2.53,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N +20250403,090144,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7660,-30,5,-0.39,20742510,2714,0.81,7660,7660,7610,9990,5390,7690,7642.78,26.96,0,-1821,7863,7776,7733,7646,7603,7755,7625,974,2300,500,5990,10,1,194821031,14923,4.71,0.42,12,0.00,1625.00,18411.00,8550,20241203,-10.41,6365,20240415,20.35,8400,-8.81,20250115,7610,0.66,20250403,9550,-19.79,20241105,7500,2.13,20240415,0.03,Y,003690,500,974 억,,52527552,N,N,9896,N,00,N 20250402,160142,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7690,-110,5,-1.41,2582906005,334327,48.38,7820,7820,7690,10140,5460,7800,7725.69,27.05,0,-207674,7940,7870,7800,7730,7660,7870,7730,974,2340,500,6080,10,1,194821031,14982,4.73,0.42,12,0.17,1625.00,18411.00,8550,20241203,-10.06,6365,20240415,20.82,8400,-8.45,20250115,7690,0.00,20250402,9550,-19.48,20241105,7500,2.53,20240415,0.02,Y,003690,500,974 억,,52700141,N,N,9896,N,00,N 20250402,150141,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7700,-100,5,-1.28,2373298435,307098,44.44,7820,7820,7690,10140,5460,7800,7728.15,27.05,0,-196781,7940,7870,7800,7730,7660,7870,7730,974,2340,500,6080,10,1,194821031,15001,4.74,0.42,12,0.16,1625.00,18411.00,8550,20241203,-9.94,6365,20240415,20.97,8400,-8.33,20250115,7690,0.13,20250402,9550,-19.37,20241105,7500,2.67,20240415,0.02,Y,003690,500,974 억,,52700141,N,N,15896,N,00,N 20250402,140142,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7710,-90,5,-1.15,1906760965,246499,35.67,7820,7820,7700,10140,5460,7800,7735.37,27.05,0,-167681,7940,7870,7800,7730,7660,7870,7730,974,2340,500,6080,10,1,194821031,15021,4.74,0.42,12,0.13,1625.00,18411.00,8550,20241203,-9.82,6365,20240415,21.13,8400,-8.21,20250115,7700,0.13,20250402,9550,-19.27,20241105,7500,2.80,20240415,0.02,Y,003690,500,974 억,,52700141,N,N,15896,N,00,N diff --git a/003720/price/prices-20250401.csv b/003720/price/prices-20250401.csv index e047e435ae75..d3a97bbb91d5 100644 --- a/003720/price/prices-20250401.csv +++ b/003720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3735,-80,5,-2.10,235479131,62645,83.06,3745,3800,3705,4955,2675,3815,3758.95,4.74,0,-2913,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1270,15.76,1.64,12,0.18,237.00,2274.00,5660,20240924,-34.01,3000,20240805,24.50,4950,-24.55,20250221,3615,3.32,20250102,5660,-34.01,20240924,3000,24.50,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,150144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-60,5,-1.57,181333585,48137,63.82,3745,3800,3705,4955,2675,3815,3767.03,4.74,0,-3230,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1277,15.84,1.65,12,0.14,237.00,2274.00,5660,20240924,-33.66,3000,20240805,25.17,4950,-24.14,20250221,3615,3.87,20250102,5660,-33.66,20240924,3000,25.17,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,-45,5,-1.18,132540655,35142,46.59,3745,3800,3705,4955,2675,3815,3771.57,4.74,0,-788,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1282,15.91,1.66,12,0.10,237.00,2274.00,5660,20240924,-33.39,3000,20240805,25.67,4950,-23.84,20250221,3615,4.29,20250102,5660,-33.39,20240924,3000,25.67,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,-35,5,-0.92,105386180,27941,37.05,3745,3800,3705,4955,2675,3815,3771.74,4.74,0,24,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1285,15.95,1.66,12,0.08,237.00,2274.00,5660,20240924,-33.22,3000,20240805,26.00,4950,-23.64,20250221,3615,4.56,20250102,5660,-33.22,20240924,3000,26.00,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3785,-30,5,-0.79,95491225,25326,33.58,3745,3800,3705,4955,2675,3815,3770.48,4.74,0,550,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1287,15.97,1.66,12,0.07,237.00,2274.00,5660,20240924,-33.13,3000,20240805,26.17,4950,-23.54,20250221,3615,4.70,20250102,5660,-33.13,20240924,3000,26.17,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,110144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-25,5,-0.66,87283695,23158,30.70,3745,3800,3705,4955,2675,3815,3769.05,4.74,0,154,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1289,15.99,1.67,12,0.07,237.00,2274.00,5660,20240924,-33.04,3000,20240805,26.33,4950,-23.43,20250221,3615,4.84,20250102,5660,-33.04,20240924,3000,26.33,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3790,-25,5,-0.66,51100545,13594,18.02,3745,3800,3705,4955,2675,3815,3759.05,4.74,0,-110,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1289,15.99,1.67,12,0.04,237.00,2274.00,5660,20240924,-33.04,3000,20240805,26.33,4950,-23.43,20250221,3615,4.84,20250102,5660,-33.04,20240924,3000,26.33,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N +20250403,090144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-100,5,-2.62,19269310,5165,6.85,3745,3760,3705,4955,2675,3815,3730.75,4.74,0,-303,3898,3856,3828,3786,3758,3842,3772,170,1140,500,2820,5,1,34000000,1263,15.68,1.63,12,0.02,237.00,2274.00,5660,20240924,-34.36,3000,20240805,23.83,4950,-24.95,20250221,3615,2.77,20250102,5660,-34.36,20240924,3000,23.83,20240805,2.16,Y,003720,500,170 억,,1611860,N,N,0,N,00,N 20250402,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3815,0,3,0.00,288077915,75421,111.43,3860,3870,3800,4955,2675,3815,3819.60,4.79,0,-15382,3908,3861,3808,3761,3708,3885,3785,170,1140,500,2820,5,1,34000000,1297,16.10,1.68,12,0.22,237.00,2274.00,5660,20240924,-32.60,3000,20240805,27.17,4950,-22.93,20250221,3615,5.53,20250102,5660,-32.60,20240924,3000,27.17,20240805,2.24,Y,003720,500,170 억,,1627235,N,N,0,N,00,N 20250402,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3810,-5,5,-0.13,227229615,59483,87.88,3860,3870,3800,4955,2675,3815,3820.08,4.79,0,-21832,3908,3861,3808,3761,3708,3885,3785,170,1140,500,2820,5,1,34000000,1295,16.08,1.68,12,0.17,237.00,2274.00,5660,20240924,-32.69,3000,20240805,27.00,4950,-23.03,20250221,3615,5.39,20250102,5660,-32.69,20240924,3000,27.00,20240805,2.24,Y,003720,500,170 억,,1627235,N,N,0,N,00,N 20250402,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3810,-5,5,-0.13,188952125,49453,73.07,3860,3870,3800,4955,2675,3815,3820.84,4.79,0,-19019,3908,3861,3808,3761,3708,3885,3785,170,1140,500,2820,5,1,34000000,1295,16.08,1.68,12,0.15,237.00,2274.00,5660,20240924,-32.69,3000,20240805,27.00,4950,-23.03,20250221,3615,5.39,20250102,5660,-32.69,20240924,3000,27.00,20240805,2.24,Y,003720,500,170 억,,1627235,N,N,0,N,00,N diff --git a/003780/price/prices-20250401.csv b/003780/price/prices-20250401.csv index 989666258c5a..acf25b297e18 100644 --- a/003780/price/prices-20250401.csv +++ b/003780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7130,-320,5,-4.30,3493819485,474479,241.18,7330,7730,6920,9680,5220,7450,7363.80,4.07,0,14313,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,927,9.22,1.44,12,3.65,773.00,4951.00,12100,20250203,-41.07,5620,20240805,26.87,12100,-41.07,20250203,6850,4.09,20250331,12100,-41.07,20250203,5620,26.87,20240805,6.43,Y,003780,500,65 억,,529685,N,N,13194,N,00,N +20250403,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7120,-330,5,-4.43,2983794545,402512,204.60,7330,7730,6920,9680,5220,7450,7412.93,4.07,0,-17381,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,926,9.21,1.44,12,3.10,773.00,4951.00,12100,20250203,-41.16,5620,20240805,26.69,12100,-41.16,20250203,6850,3.94,20250331,12100,-41.16,20250203,5620,26.69,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,140145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7410,-40,5,-0.54,1913033555,253537,128.87,7330,7730,7260,9680,5220,7450,7545.39,4.07,0,-30109,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,963,9.59,1.50,12,1.95,773.00,4951.00,12100,20250203,-38.76,5620,20240805,31.85,12100,-38.76,20250203,6850,8.18,20250331,12100,-38.76,20250203,5620,31.85,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7630,180,2,2.42,1437827025,189745,96.45,7330,7730,7310,9680,5220,7450,7577.69,4.07,0,-22042,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,992,9.87,1.54,12,1.46,773.00,4951.00,12100,20250203,-36.94,5620,20240805,35.77,12100,-36.94,20250203,6850,11.39,20250331,12100,-36.94,20250203,5620,35.77,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,110,2,1.48,1210715865,159743,81.20,7330,7730,7310,9680,5220,7450,7579.16,4.07,0,-12704,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,983,9.78,1.53,12,1.23,773.00,4951.00,12100,20250203,-37.52,5620,20240805,34.52,12100,-37.52,20250203,6850,10.36,20250331,12100,-37.52,20250203,5620,34.52,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,110144,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7640,190,2,2.55,993058390,131115,66.65,7330,7730,7310,9680,5220,7450,7573.97,4.07,0,-9861,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,993,9.88,1.54,12,1.01,773.00,4951.00,12100,20250203,-36.86,5620,20240805,35.94,12100,-36.86,20250203,6850,11.53,20250331,12100,-36.86,20250203,5620,35.94,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,270,2,3.62,603964800,80258,40.79,7330,7720,7310,9680,5220,7450,7525.31,4.07,0,2491,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,1004,9.99,1.56,12,0.62,773.00,4951.00,12100,20250203,-36.20,5620,20240805,37.37,12100,-36.20,20250203,6850,12.70,20250331,12100,-36.20,20250203,5620,37.37,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N +20250403,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7330,-120,5,-1.61,76147680,10382,5.28,7330,7420,7310,9680,5220,7450,7334.36,4.07,0,314,8016,7732,7486,7202,6956,7610,7080,65,2230,500,4610,10,1,13000000,953,9.48,1.48,12,0.08,773.00,4951.00,12100,20250203,-39.42,5620,20240805,30.43,12100,-39.42,20250203,6850,7.01,20250331,12100,-39.42,20250203,5620,30.43,20240805,6.43,Y,003780,500,65 억,,529685,N,N,12444,N,00,N 20250402,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7450,-120,5,-1.59,1462859825,196489,35.90,7750,7770,7240,9840,5300,7570,7444.99,4.33,0,-33440,8543,8056,7493,7006,6443,8300,7250,65,2270,500,4690,10,1,13000000,969,9.64,1.50,12,1.51,773.00,4951.00,12100,20250203,-38.43,5620,20240805,32.56,12100,-38.43,20250203,6850,8.76,20250331,12100,-38.43,20250203,5620,32.56,20240805,6.62,Y,003780,500,65 억,,562841,N,N,12444,N,00,N 20250402,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7400,-170,5,-2.25,1410579265,189466,34.62,7750,7770,7240,9840,5300,7570,7445.03,4.33,0,-30561,8543,8056,7493,7006,6443,8300,7250,65,2270,500,4690,10,1,13000000,962,9.57,1.49,12,1.46,773.00,4951.00,12100,20250203,-38.84,5620,20240805,31.67,12100,-38.84,20250203,6850,8.03,20250331,12100,-38.84,20250203,5620,31.67,20240805,6.62,Y,003780,500,65 억,,562841,N,N,4041,N,00,N 20250402,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7500,-70,5,-0.92,1166279405,156573,28.61,7750,7770,7240,9840,5300,7570,7448.79,4.33,0,-26593,8543,8056,7493,7006,6443,8300,7250,65,2270,500,4690,10,1,13000000,975,9.70,1.51,12,1.20,773.00,4951.00,12100,20250203,-38.02,5620,20240805,33.45,12100,-38.02,20250203,6850,9.49,20250331,12100,-38.02,20250203,5620,33.45,20240805,6.62,Y,003780,500,65 억,,562841,N,N,4041,N,00,N diff --git a/003800/price/prices-20250401.csv b/003800/price/prices-20250401.csv index e06f21d8e4f3..11fa621e5dc1 100644 --- a/003800/price/prices-20250401.csv +++ b/003800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25050,50,2,0.20,30248275,1217,137.51,24850,25050,24800,32500,17500,25000,24854.79,1.82,0,-2,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2778,4.22,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.72,23400,20240805,7.05,25750,-2.72,20250227,24400,2.66,20250204,28700,-12.72,20240521,23400,7.05,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,150145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,-50,5,-0.20,29399525,1183,133.67,24850,25000,24800,32500,17500,25000,24851.67,1.82,0,-2,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2767,4.20,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,140145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24950,-50,5,-0.20,29399525,1183,133.67,24850,25000,24800,32500,17500,25000,24851.67,1.82,0,-2,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2767,4.20,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.07,23400,20240805,6.62,25750,-3.11,20250227,24400,2.25,20250204,28700,-13.07,20240521,23400,6.62,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,130146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,0,3,0.00,29324625,1180,133.33,24850,25000,24800,32500,17500,25000,24851.38,1.82,0,0,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,120146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-150,5,-0.60,28301125,1139,128.70,24850,24925,24800,32500,17500,25000,24847.34,1.82,0,37,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2756,4.18,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.41,23400,20240805,6.20,25750,-3.50,20250227,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,110144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24800,-200,5,-0.80,27555625,1109,125.31,24850,24925,24800,32500,17500,25000,24847.27,1.82,0,37,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2750,4.17,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.59,23400,20240805,5.98,25750,-3.69,20250227,24400,1.64,20250204,28700,-13.59,20240521,23400,5.98,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,100145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-150,5,-0.60,21666100,872,98.53,24850,24900,24800,32500,17500,25000,24846.44,1.82,0,42,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2756,4.18,0.39,12,0.01,5943.00,64030.00,28700,20240521,-13.41,23400,20240805,6.20,25750,-3.50,20250227,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N +20250403,090145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,24850,-150,5,-0.60,1043700,42,4.75,24850,24850,24850,32500,17500,25000,24850.00,1.82,0,-6,25466,25232,25116,24882,24766,25175,24825,111,7500,1000,18000,50,1,11090000,2756,4.18,0.39,12,0.00,5943.00,64030.00,28700,20240521,-13.41,23400,20240805,6.20,25750,-3.50,20250227,24400,1.84,20250204,28700,-13.41,20240521,23400,6.20,20240805,0.02,Y,003800,1000,110 억,,202241,N,N,0,N,00,N 20250402,160143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-250,5,-0.99,22259200,885,101.37,25250,25350,25000,32800,17700,25250,25151.64,1.82,0,-41,25516,25382,25116,24982,24716,25450,25050,111,7550,1000,18180,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,Y,003800,1000,110 억,,202282,N,N,0,N,00,N 20250402,150142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,-50,5,-0.20,21308900,847,97.02,25250,25350,25000,32800,17700,25250,25158.09,1.82,0,-7,25516,25382,25116,24982,24716,25450,25050,111,7550,1000,18180,50,1,11090000,2795,4.24,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.20,23400,20240805,7.69,25750,-2.14,20250227,24400,3.28,20250204,28700,-12.20,20240521,23400,7.69,20240805,0.02,Y,003800,1000,110 억,,202282,N,N,0,N,00,N 20250402,140143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25000,-250,5,-0.99,17933500,712,81.56,25250,25350,25000,32800,17700,25250,25187.50,1.82,0,-12,25516,25382,25116,24982,24716,25450,25050,111,7550,1000,18180,50,1,11090000,2773,4.21,0.39,12,0.01,5943.00,64030.00,28700,20240521,-12.89,23400,20240805,6.84,25750,-2.91,20250227,24400,2.46,20250204,28700,-12.89,20240521,23400,6.84,20240805,0.02,Y,003800,1000,110 억,,202282,N,N,0,N,00,N diff --git a/003830/price/prices-20250401.csv b/003830/price/prices-20250401.csv index e9b132f15719..c95de6cce446 100644 --- a/003830/price/prices-20250401.csv +++ b/003830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109400,-1100,5,-1.00,20166700,183,31.18,110500,111500,108100,143600,77400,110500,110204.95,0.20,0,5,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1453,-58.25,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-11.56,94600,20240805,15.64,113900,-3.95,20250310,102600,6.63,20250102,123700,-11.56,20241002,94600,15.64,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110700,200,2,0.18,14707400,133,22.66,110500,111500,109400,143600,77400,110500,110581.95,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1470,-58.95,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.51,94600,20240805,17.02,113900,-2.81,20250310,102600,7.89,20250102,123700,-10.51,20241002,94600,17.02,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110700,200,2,0.18,13496700,122,20.78,110500,111500,109400,143600,77400,110500,110628.69,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1470,-58.95,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.51,94600,20240805,17.02,113900,-2.81,20250310,102600,7.89,20250102,123700,-10.51,20241002,94600,17.02,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111000,500,2,0.45,11738800,106,18.06,110500,111500,109600,143600,77400,110500,110743.40,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1474,-59.11,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.27,94600,20240805,17.34,113900,-2.55,20250310,102600,8.19,20250102,123700,-10.27,20241002,94600,17.34,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111000,500,2,0.45,11738800,106,18.06,110500,111500,109600,143600,77400,110500,110743.40,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1474,-59.11,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.27,94600,20240805,17.34,113900,-2.55,20250310,102600,8.19,20250102,123700,-10.27,20241002,94600,17.34,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,110145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111000,500,2,0.45,11738800,106,18.06,110500,111500,109600,143600,77400,110500,110743.40,0.20,0,4,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1474,-59.11,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-10.27,94600,20240805,17.34,113900,-2.55,20250310,102600,8.19,20250102,123700,-10.27,20241002,94600,17.34,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,100145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111400,900,2,0.81,8764000,79,13.46,110500,111500,109600,143600,77400,110500,110936.71,0.20,0,1,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1479,-59.32,0.21,12,0.01,-1878.00,532233.00,123700,20241002,-9.94,94600,20240805,17.76,113900,-2.19,20250310,102600,8.58,20250102,123700,-9.94,20241002,94600,17.76,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N +20250403,090145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110500,0,3,0.00,0,0,0.00,0,0,0,143600,77400,110500,0.00,0.20,0,0,112700,111600,110000,108900,107300,110800,108100,66,33100,5000,79560,100,1,1328000,1467,-58.84,0.21,12,0.00,-1878.00,532233.00,123700,20241002,-10.67,94600,20240805,16.81,113900,-2.99,20250310,102600,7.70,20250102,123700,-10.67,20241002,94600,16.81,20240805,0.01,Y,003830,5000,66 억,,2629,N,N,0,N,00,N 20250402,160143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110500,400,2,0.36,64191400,587,198.31,111100,111100,108400,143100,77100,110100,109355.03,0.19,0,91,112033,111066,110033,109066,108033,110550,108550,66,33000,5000,79270,100,1,1328000,1467,-58.84,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-10.67,94600,20240805,16.81,113900,-2.99,20250310,102600,7.70,20250102,123700,-10.67,20241002,94600,16.81,20240805,0.01,Y,003830,5000,66 억,,2538,N,N,0,N,00,N 20250402,150142,57,100.00,KOSPI,,화학,N,N,N,N, ,N,110200,100,2,0.09,63417900,580,195.95,111100,111100,108400,143100,77100,110100,109341.21,0.19,0,96,112033,111066,110033,109066,108033,110550,108550,66,33000,5000,79270,100,1,1328000,1463,-58.68,0.21,12,0.04,-1878.00,532233.00,123700,20241002,-10.91,94600,20240805,16.49,113900,-3.25,20250310,102600,7.41,20250102,123700,-10.91,20241002,94600,16.49,20240805,0.01,Y,003830,5000,66 억,,2538,N,N,0,N,00,N 20250402,140143,57,100.00,KOSPI,,화학,N,N,N,N, ,N,109900,-200,5,-0.18,31530400,287,96.96,111100,111100,109200,143100,77100,110100,109862.02,0.19,0,23,112033,111066,110033,109066,108033,110550,108550,66,33000,5000,79270,100,1,1328000,1459,-58.52,0.21,12,0.02,-1878.00,532233.00,123700,20241002,-11.16,94600,20240805,16.17,113900,-3.51,20250310,102600,7.12,20250102,123700,-11.16,20241002,94600,16.17,20240805,0.01,Y,003830,5000,66 억,,2538,N,N,0,N,00,N diff --git a/003850/price/prices-20250401.csv b/003850/price/prices-20250401.csv index cc59884706b4..36688ec4166e 100644 --- a/003850/price/prices-20250401.csv +++ b/003850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160145,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8360,0,3,0.00,927278540,111757,65.24,8300,8390,8130,10860,5860,8360,8297.27,6.86,0,7865,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7255,8.53,0.90,12,0.13,980.00,9339.00,13550,20240327,-38.30,8130,20250403,2.83,10910,-23.37,20250108,8130,2.83,20250403,12870,-35.04,20241016,8130,2.83,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,4839,N,00,N +20250403,150146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8360,0,3,0.00,847580520,102223,59.68,8300,8390,8130,10860,5860,8360,8291.48,6.86,0,7559,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7255,8.53,0.90,12,0.12,980.00,9339.00,13550,20240327,-38.30,8130,20250403,2.83,10910,-23.37,20250108,8130,2.83,20250403,12870,-35.04,20241016,8130,2.83,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,140146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8330,-30,5,-0.36,693797270,83821,48.93,8300,8360,8130,10860,5860,8360,8277.12,6.86,0,17206,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7229,8.50,0.89,12,0.10,980.00,9339.00,13550,20240327,-38.52,8130,20250403,2.46,10910,-23.65,20250108,8130,2.46,20250403,12870,-35.28,20241016,8130,2.46,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,130146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8330,-30,5,-0.36,615100310,74356,43.41,8300,8360,8130,10860,5860,8360,8272.36,6.86,0,14704,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7229,8.50,0.89,12,0.09,980.00,9339.00,13550,20240327,-38.52,8130,20250403,2.46,10910,-23.65,20250108,8130,2.46,20250403,12870,-35.28,20241016,8130,2.46,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,120146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8310,-50,5,-0.60,533984620,64596,37.71,8300,8360,8130,10860,5860,8360,8266.52,6.86,0,13792,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7212,8.48,0.89,12,0.07,980.00,9339.00,13550,20240327,-38.67,8130,20250403,2.21,10910,-23.83,20250108,8130,2.21,20250403,12870,-35.43,20241016,8130,2.21,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,110145,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8320,-40,5,-0.48,447333670,54172,31.63,8300,8360,8130,10860,5860,8360,8257.65,6.86,0,9100,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7221,8.49,0.89,12,0.06,980.00,9339.00,13550,20240327,-38.60,8130,20250403,2.34,10910,-23.74,20250108,8130,2.34,20250403,12870,-35.35,20241016,8130,2.34,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,100146,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8320,-40,5,-0.48,297702830,36102,21.08,8300,8360,8130,10860,5860,8360,8246.14,6.86,0,10620,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7221,8.49,0.89,12,0.04,980.00,9339.00,13550,20240327,-38.60,8130,20250403,2.34,10910,-23.74,20250108,8130,2.34,20250403,12870,-35.35,20241016,8130,2.34,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N +20250403,090145,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8210,-150,5,-1.79,33567060,4070,2.38,8300,8300,8190,10860,5860,8360,8247.30,6.86,0,-2040,8960,8660,8480,8180,8000,8570,8090,434,2500,500,6010,10,1,86787207,7125,8.38,0.88,12,0.00,980.00,9339.00,13550,20240327,-39.41,8190,20250403,0.24,10910,-24.75,20250108,8190,0.24,20250403,12870,-36.21,20241016,8190,0.24,20250403,0.92,Y,003850,500,433 억,,5951527,N,N,16315,N,00,N 20250402,160144,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8360,-320,5,-3.69,1442970520,171293,154.33,8770,8780,8300,11280,6080,8680,8424.18,6.89,0,-31971,8900,8790,8730,8620,8560,8760,8590,434,2600,500,6240,10,1,86787207,7255,8.53,0.90,12,0.20,980.00,9339.00,13550,20240327,-38.30,8300,20250402,0.72,10910,-23.37,20250108,8300,0.72,20250402,12870,-35.04,20240402,8300,0.72,20250402,0.93,Y,003850,500,433 억,,5980735,N,N,16315,N,00,N 20250402,150143,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8350,-330,5,-3.80,1326758530,157378,141.79,8770,8780,8300,11280,6080,8680,8430.39,6.89,0,-28403,8900,8790,8730,8620,8560,8760,8590,434,2600,500,6240,10,1,86787207,7247,8.52,0.89,12,0.18,980.00,9339.00,13550,20240327,-38.38,8300,20250402,0.60,10910,-23.46,20250108,8300,0.60,20250402,12870,-35.12,20240402,8300,0.60,20250402,0.93,Y,003850,500,433 억,,5980735,N,N,31509,N,00,N 20250402,140144,55,40.00,KOSPI,신저가,제약,N,N,N,Y,40,N,8350,-330,5,-3.80,1222471900,144892,130.54,8770,8780,8300,11280,6080,8680,8437.12,6.89,0,-23271,8900,8790,8730,8620,8560,8760,8590,434,2600,500,6240,10,1,86787207,7247,8.52,0.89,12,0.17,980.00,9339.00,13550,20240327,-38.38,8300,20250402,0.60,10910,-23.46,20250108,8300,0.60,20250402,12870,-35.12,20240402,8300,0.60,20250402,0.93,Y,003850,500,433 억,,5980735,N,N,31509,N,00,N diff --git a/003920/price/prices-20250401.csv b/003920/price/prices-20250401.csv index d3eb13ae14ab..e28d6072c30d 100644 --- a/003920/price/prices-20250401.csv +++ b/003920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160145,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,72000,100,2,0.14,604443300,8444,91.57,72900,72900,70200,93400,50400,71900,71582.58,7.38,0,-1411,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4415,2571.43,0.95,12,0.14,28.00,75487.00,78900,20250225,-8.75,46500,20240909,54.84,78900,-8.75,20250225,58800,22.45,20250102,720000,-90.00,20241105,56300,27.89,20241223,0.06,Y,003920,500,36 억,,452479,N,N,609,N,00,N +20250403,150146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71500,-400,5,-0.56,544959000,7610,82.53,72900,72900,70200,93400,50400,71900,71610.91,7.38,0,-1807,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4384,2553.57,0.95,12,0.12,28.00,75487.00,78900,20250225,-9.38,46500,20240909,53.76,78900,-9.38,20250225,58800,21.60,20250102,720000,-90.07,20241105,56300,27.00,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,140146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,0,3,0.00,482270900,6737,73.06,72900,72900,70200,93400,50400,71900,71585.41,7.38,0,-1412,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4408,2567.86,0.95,12,0.11,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,130146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,0,3,0.00,371361200,5194,56.33,72900,72900,70200,93400,50400,71900,71498.11,7.38,0,-859,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4408,2567.86,0.95,12,0.08,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,120146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,0,3,0.00,292989800,4103,44.50,72900,72900,70200,93400,50400,71900,71408.68,7.38,0,-433,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4408,2567.86,0.95,12,0.07,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,110145,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71700,-200,5,-0.28,226080700,3173,34.41,72900,72900,70200,93400,50400,71900,71251.40,7.38,0,-190,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4396,2560.71,0.95,12,0.05,28.00,75487.00,78900,20250225,-9.13,46500,20240909,54.19,78900,-9.13,20250225,58800,21.94,20250102,720000,-90.04,20241105,56300,27.35,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,100146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71100,-800,5,-1.11,126081000,1770,19.20,72900,72900,70200,93400,50400,71900,71232.20,7.38,0,-486,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4359,2539.29,0.94,12,0.03,28.00,75487.00,78900,20250225,-9.89,46500,20240909,52.90,78900,-9.89,20250225,58800,20.92,20250102,720000,-90.12,20241105,56300,26.29,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N +20250403,090146,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71700,-200,5,-0.28,3688300,51,0.55,72900,72900,71700,93400,50400,71900,72319.61,7.38,0,-23,74633,73266,72233,70866,69833,72750,70350,36,21500,500,53200,100,1,6131346,4396,2560.71,0.95,12,0.00,28.00,75487.00,78900,20250225,-9.13,46500,20240909,54.19,78900,-9.13,20250225,58800,21.94,20250102,720000,-90.04,20241105,56300,27.35,20241223,0.06,Y,003920,500,36 억,,452479,N,N,1176,N,00,N 20250402,160144,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,200,2,0.28,662310700,9221,109.66,72300,73600,71200,93200,50200,71700,71826.34,7.41,0,-1676,74433,73066,71033,69666,67633,73750,70350,36,21500,500,53050,100,1,6131346,4408,2567.86,0.95,12,0.15,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.08,Y,003920,500,36 억,,454635,N,N,1176,N,00,N 20250402,150143,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,200,2,0.28,552848300,7698,91.54,72300,73600,71200,93200,50200,71700,71817.13,7.41,0,-1490,74433,73066,71033,69666,67633,73750,70350,36,21500,500,53050,100,1,6131346,4408,2567.86,0.95,12,0.13,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.08,Y,003920,500,36 억,,454635,N,N,731,N,00,N 20250402,140144,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,71900,200,2,0.28,416318000,5798,68.95,72300,73600,71200,93200,50200,71700,71803.73,7.41,0,-908,74433,73066,71033,69666,67633,73750,70350,36,21500,500,53050,100,1,6131346,4408,2567.86,0.95,12,0.09,28.00,75487.00,78900,20250225,-8.87,46500,20240909,54.62,78900,-8.87,20250225,58800,22.28,20250102,720000,-90.01,20241105,56300,27.71,20241223,0.08,Y,003920,500,36 억,,454635,N,N,731,N,00,N diff --git a/003960/price/prices-20250401.csv b/003960/price/prices-20250401.csv index 4d3e239c015e..25e970c87e64 100644 --- a/003960/price/prices-20250401.csv +++ b/003960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160145,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36150,-1250,5,-3.34,900469450,24817,113.88,36800,37150,34200,48600,26200,37400,36284.39,2.19,0,-2757,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3313,3.61,0.46,12,0.27,10013.00,78228.00,109900,20240709,-67.11,33200,20240405,8.89,44900,-19.49,20250306,34200,5.70,20250403,109900,-67.11,20240709,33200,8.89,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,672,N,00,N +20250403,150146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36100,-1300,5,-3.48,834922950,23002,105.55,36800,37150,34200,48600,26200,37400,36297.84,2.19,0,-2165,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3308,3.61,0.46,12,0.25,10013.00,78228.00,109900,20240709,-67.15,33200,20240405,8.73,44900,-19.60,20250306,34200,5.56,20250403,109900,-67.15,20240709,33200,8.73,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,140146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36350,-1050,5,-2.81,551672900,15153,69.53,36800,37150,34200,48600,26200,37400,36406.84,2.19,0,-818,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3331,3.63,0.46,12,0.17,10013.00,78228.00,109900,20240709,-66.92,33200,20240405,9.49,44900,-19.04,20250306,34200,6.29,20250403,109900,-66.92,20240709,33200,9.49,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,130147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36400,-1000,5,-2.67,482106900,13242,60.77,36800,37150,34200,48600,26200,37400,36407.41,2.19,0,-1480,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3336,3.64,0.47,12,0.14,10013.00,78228.00,109900,20240709,-66.88,33200,20240405,9.64,44900,-18.93,20250306,34200,6.43,20250403,109900,-66.88,20240709,33200,9.64,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,120147,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36500,-900,5,-2.41,315808450,8639,39.64,36800,37150,34200,48600,26200,37400,36556.13,2.19,0,-2516,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3345,3.65,0.47,12,0.09,10013.00,78228.00,109900,20240709,-66.79,33200,20240405,9.94,44900,-18.71,20250306,34200,6.73,20250403,109900,-66.79,20240709,33200,9.94,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,110145,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36800,-600,5,-1.60,238676200,6527,29.95,36800,37150,34200,48600,26200,37400,36567.52,2.19,0,-3396,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3373,3.68,0.47,12,0.07,10013.00,78228.00,109900,20240709,-66.52,33200,20240405,10.84,44900,-18.04,20250306,34200,7.60,20250403,109900,-66.52,20240709,33200,10.84,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,100146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,36700,-700,5,-1.87,169430850,4648,21.33,36800,36800,34200,48600,26200,37400,36452.42,2.19,0,-2908,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3363,3.67,0.47,12,0.05,10013.00,78228.00,109900,20240709,-66.61,33200,20240405,10.54,44900,-18.26,20250306,34200,7.31,20250403,109900,-66.61,20240709,33200,10.54,20240405,1.50,Y,003960,5000,458 억,,200299,N,N,1011,N,00,N +20250403,090146,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,34200,-3200,5,-8.56,37077350,1025,4.70,36800,36800,34200,48600,26200,37400,36173.02,2.19,0,-237,39000,38200,37650,36850,36300,37925,36575,458,11200,5000,26920,50,1,9164467,3134,3.42,0.44,12,0.01,10013.00,78228.00,109900,20240709,-68.88,33200,20240405,3.01,44900,-23.83,20250306,34200,0.00,20250403,109900,-68.88,20240709,33200,3.01,20240405,1.50,Y,003960,5000,458 억,,200299,Y,N,1011,N,00,N 20250402,160144,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37400,-850,5,-2.22,820875975,21792,217.99,38100,38450,37100,49700,26800,38250,37668.68,2.24,0,-5074,39283,38766,38183,37666,37083,39025,37925,458,11450,5000,27540,50,1,9164467,3428,3.74,0.48,12,0.24,10013.00,78228.00,109900,20240709,-65.97,33200,20240405,12.65,44900,-16.70,20250306,37100,0.81,20250402,109900,-65.97,20240709,33200,12.65,20240405,1.53,Y,003960,5000,458 억,,205673,N,N,1011,N,00,N 20250402,150143,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37450,-800,5,-2.09,750029475,19901,199.07,38100,38450,37100,49700,26800,38250,37688.03,2.24,0,-4049,39283,38766,38183,37666,37083,39025,37925,458,11450,5000,27540,50,1,9164467,3432,3.74,0.48,12,0.22,10013.00,78228.00,109900,20240709,-65.92,33200,20240405,12.80,44900,-16.59,20250306,37100,0.94,20250402,109900,-65.92,20240709,33200,12.80,20240405,1.53,Y,003960,5000,458 억,,205673,N,N,731,N,00,N 20250402,140144,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,37900,-350,5,-0.92,402902625,10637,106.40,38100,38450,37550,49700,26800,38250,37877.47,2.24,0,-4477,39283,38766,38183,37666,37083,39025,37925,458,11450,5000,27540,50,1,9164467,3473,3.79,0.48,12,0.12,10013.00,78228.00,109900,20240709,-65.51,33200,20240405,14.16,44900,-15.59,20250306,37200,1.88,20250331,109900,-65.51,20240709,33200,14.16,20240405,1.53,Y,003960,5000,458 억,,205673,N,N,731,N,00,N diff --git a/004000/price/prices-20250401.csv b/004000/price/prices-20250401.csv index 7dce0952e9cd..073df7decb55 100644 --- a/004000/price/prices-20250401.csv +++ b/004000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35050,-950,5,-2.64,2826063800,80934,75.43,35200,35250,34650,46800,25200,36000,34918.08,16.97,0,-16164,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9043,24.86,0.38,12,0.31,1410.00,92173.00,51200,20240905,-31.54,33900,20241205,3.39,43950,-20.25,20250220,34650,1.15,20250403,51200,-31.54,20240905,33900,3.39,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,13113,N,00,N +20250403,150146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34800,-1200,5,-3.33,2571674125,73630,68.63,35200,35250,34650,46800,25200,36000,34926.99,16.97,0,-17648,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,8978,24.68,0.38,12,0.29,1410.00,92173.00,51200,20240905,-32.03,33900,20241205,2.65,43950,-20.82,20250220,34650,0.43,20250403,51200,-32.03,20240905,33900,2.65,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,140147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35000,-1000,5,-2.78,2033075375,58206,54.25,35200,35250,34650,46800,25200,36000,34928.97,16.97,0,-17418,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9030,24.82,0.38,12,0.23,1410.00,92173.00,51200,20240905,-31.64,33900,20241205,3.24,43950,-20.36,20250220,34650,1.01,20250403,51200,-31.64,20240905,33900,3.24,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,130147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35000,-1000,5,-2.78,1764132375,50525,47.09,35200,35250,34650,46800,25200,36000,34916.03,16.97,0,-15548,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9030,24.82,0.38,12,0.20,1410.00,92173.00,51200,20240905,-31.64,33900,20241205,3.24,43950,-20.36,20250220,34650,1.01,20250403,51200,-31.64,20240905,33900,3.24,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,120147,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34950,-1050,5,-2.92,1509756825,43250,40.31,35200,35250,34650,46800,25200,36000,34907.67,16.97,0,-12741,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9017,24.79,0.38,12,0.17,1410.00,92173.00,51200,20240905,-31.74,33900,20241205,3.10,43950,-20.48,20250220,34650,0.87,20250403,51200,-31.74,20240905,33900,3.10,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,110146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34950,-1050,5,-2.92,1156705400,33144,30.89,35200,35250,34650,46800,25200,36000,34899.39,16.97,0,-11927,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9017,24.79,0.38,12,0.13,1410.00,92173.00,51200,20240905,-31.74,33900,20241205,3.10,43950,-20.48,20250220,34650,0.87,20250403,51200,-31.74,20240905,33900,3.10,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,100146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,34750,-1250,5,-3.47,715319025,20471,19.08,35200,35250,34650,46800,25200,36000,34943.04,16.97,0,-9149,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,8966,24.65,0.38,12,0.08,1410.00,92173.00,51200,20240905,-32.13,33900,20241205,2.51,43950,-20.93,20250220,34650,0.29,20250403,51200,-32.13,20240905,33900,2.51,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N +20250403,090146,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35000,-1000,5,-2.78,133459950,3808,3.55,35200,35250,34750,46800,25200,36000,35047.26,16.97,0,-1759,37600,36800,36150,35350,34700,36475,35025,1290,10800,5000,26640,50,1,25800000,9030,24.82,0.38,12,0.01,1410.00,92173.00,51200,20240905,-31.64,33900,20241205,3.24,43950,-20.36,20250220,34750,0.72,20250403,51200,-31.64,20240905,33900,3.24,20241205,0.38,Y,004000,5000,1290 억,,4377472,N,N,20068,N,00,N 20250402,160144,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36000,-600,5,-1.64,3844352600,107290,132.07,36750,36950,35500,47550,25650,36600,35831.40,16.95,0,-13520,38333,37466,36883,36016,35433,37175,35725,1290,10950,5000,27080,50,1,25800000,9288,25.53,0.39,12,0.42,1410.00,92173.00,51200,20240905,-29.69,33900,20241205,6.19,43950,-18.09,20250220,35500,1.41,20250402,51200,-29.69,20240905,33900,6.19,20241205,0.38,Y,004000,5000,1290 억,,4373168,N,N,20068,N,00,N 20250402,150143,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35650,-950,5,-2.60,3427585300,95680,117.78,36750,36950,35500,47550,25650,36600,35823.42,16.95,0,-10052,38333,37466,36883,36016,35433,37175,35725,1290,10950,5000,27080,50,1,25800000,9198,25.28,0.39,12,0.37,1410.00,92173.00,51200,20240905,-30.37,33900,20241205,5.16,43950,-18.89,20250220,35500,0.42,20250402,51200,-30.37,20240905,33900,5.16,20241205,0.38,Y,004000,5000,1290 억,,4373168,N,N,15121,N,00,N 20250402,140145,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,35650,-950,5,-2.60,2813289275,78438,96.55,36750,36950,35500,47550,25650,36600,35866.41,16.95,0,-12001,38333,37466,36883,36016,35433,37175,35725,1290,10950,5000,27080,50,1,25800000,9198,25.28,0.39,12,0.30,1410.00,92173.00,51200,20240905,-30.37,33900,20241205,5.16,43950,-18.89,20250220,35500,0.42,20250402,51200,-30.37,20240905,33900,5.16,20241205,0.38,Y,004000,5000,1290 억,,4373168,N,N,15121,N,00,N diff --git a/004020/price/prices-20250401.csv b/004020/price/prices-20250401.csv index 3070f61442a7..8518a43ac255 100644 --- a/004020/price/prices-20250401.csv +++ b/004020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24300,200,2,0.83,10815954325,449231,101.12,23550,24400,23150,31300,16900,24100,24076.58,19.26,0,-76439,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32427,-279.31,0.17,12,0.34,-87.00,142610.00,33300,20240322,-27.03,19900,20241209,22.11,32200,-24.53,20250307,20600,17.96,20250102,32800,-25.91,20240430,19900,22.11,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,62260,N,00,N +20250403,150147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,150,2,0.62,9461642750,393398,88.56,23550,24400,23150,31300,16900,24100,24051.07,19.26,0,-65998,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32361,-278.74,0.17,12,0.29,-87.00,142610.00,33300,20240322,-27.18,19900,20241209,21.86,32200,-24.69,20250307,20600,17.72,20250102,32800,-26.07,20240430,19900,21.86,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,140147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,150,2,0.62,7704436325,320962,72.25,23550,24400,23150,31300,16900,24100,24004.20,19.26,0,-44205,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32361,-278.74,0.17,12,0.24,-87.00,142610.00,33300,20240322,-27.18,19900,20241209,21.86,32200,-24.69,20250307,20600,17.72,20250102,32800,-26.07,20240430,19900,21.86,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,130147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24300,200,2,0.83,6784337225,283046,63.72,23550,24400,23150,31300,16900,24100,23969.03,19.26,0,-34190,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32427,-279.31,0.17,12,0.21,-87.00,142610.00,33300,20240322,-27.03,19900,20241209,22.11,32200,-24.53,20250307,20600,17.96,20250102,32800,-25.91,20240430,19900,22.11,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,120147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24250,150,2,0.62,5791430675,242118,54.50,23550,24400,23150,31300,16900,24100,23919.87,19.26,0,-27679,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32361,-278.74,0.17,12,0.18,-87.00,142610.00,33300,20240322,-27.18,19900,20241209,21.86,32200,-24.69,20250307,20600,17.72,20250102,32800,-26.07,20240430,19900,21.86,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,110146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24200,100,2,0.41,4603022625,193139,43.48,23550,24350,23150,31300,16900,24100,23832.69,19.26,0,-14855,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,32294,-278.16,0.17,12,0.14,-87.00,142610.00,33300,20240322,-27.33,19900,20241209,21.61,32200,-24.84,20250307,20600,17.48,20250102,32800,-26.22,20240430,19900,21.61,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,100147,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23850,-250,5,-1.04,2621569625,110997,24.99,23550,24000,23150,31300,16900,24100,23618.38,19.26,0,8790,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,31827,-274.14,0.17,12,0.08,-87.00,142610.00,33300,20240322,-28.38,19900,20241209,19.85,32200,-25.93,20250307,20600,15.78,20250102,32800,-27.29,20240430,19900,19.85,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N +20250403,090146,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,23400,-700,5,-2.90,311357200,13317,3.00,23550,23550,23150,31300,16900,24100,23380.43,19.26,0,-5137,25166,24632,24266,23732,23366,24450,23550,6672,7200,5000,18310,50,1,133445785,31226,-268.97,0.16,12,0.01,-87.00,142610.00,33300,20240322,-29.73,19900,20241209,17.59,32200,-27.33,20250307,20600,13.59,20250102,32800,-28.66,20240430,19900,17.59,20241209,0.54,Y,004020,5000,6672 억,,25703510,N,N,20365,N,00,N 20250402,160145,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24100,-500,5,-2.03,10737787500,444237,69.19,24750,24800,23900,31950,17250,24600,24171.30,19.34,0,20109,25833,25216,24783,24166,23733,25000,23950,6672,7350,5000,18690,50,1,133445785,32160,-277.01,0.17,12,0.33,-87.00,142610.00,33300,20240322,-27.63,19900,20241209,21.11,32200,-25.16,20250307,20600,16.99,20250102,32800,-26.52,20240430,19900,21.11,20241209,0.56,Y,004020,5000,6672 억,,25806976,N,N,20365,N,00,N 20250402,150144,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24200,-400,5,-1.63,9377490800,387877,60.41,24750,24800,23900,31950,17250,24600,24176.45,19.34,0,28965,25833,25216,24783,24166,23733,25000,23950,6672,7350,5000,18690,50,1,133445785,32294,-278.16,0.17,12,0.29,-87.00,142610.00,33300,20240322,-27.33,19900,20241209,21.61,32200,-24.84,20250307,20600,17.48,20250102,32800,-26.22,20240430,19900,21.61,20241209,0.56,Y,004020,5000,6672 억,,25806976,N,N,27274,N,00,N 20250402,140145,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,24100,-500,5,-2.03,7793598700,322388,50.21,24750,24800,23900,31950,17250,24600,24174.59,19.34,0,29103,25833,25216,24783,24166,23733,25000,23950,6672,7350,5000,18690,50,1,133445785,32160,-277.01,0.17,12,0.24,-87.00,142610.00,33300,20240322,-27.63,19900,20241209,21.11,32200,-25.16,20250307,20600,16.99,20250102,32800,-26.52,20240430,19900,21.11,20241209,0.56,Y,004020,5000,6672 억,,25806976,N,N,27274,N,00,N diff --git a/004060/price/prices-20250401.csv b/004060/price/prices-20250401.csv index cbd0edc842f9..58cf481b043e 100644 --- a/004060/price/prices-20250401.csv +++ b/004060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-2,5,-0.65,60252462,195368,74.59,309,312,306,401,217,309,308.41,1.41,0,-9933,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,621,11.81,0.23,12,0.10,26.00,1331.00,534,20240809,-42.51,300,20240805,2.33,374,-17.91,20250225,302,1.66,20250331,534,-42.51,20240809,300,2.33,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,51040139,165458,63.17,309,312,306,401,217,309,308.48,1.41,0,-9601,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,625,11.88,0.23,12,0.08,26.00,1331.00,534,20240809,-42.13,300,20240805,3.00,374,-17.38,20250225,302,2.32,20250331,534,-42.13,20240809,300,3.00,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,1,2,0.32,40207865,130332,49.76,309,312,306,401,217,309,308.50,1.41,0,-2492,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,628,11.92,0.23,12,0.06,26.00,1331.00,534,20240809,-41.95,300,20240805,3.33,374,-17.11,20250225,302,2.65,20250331,534,-41.95,20240809,300,3.33,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,39133200,126858,48.43,309,312,306,401,217,309,308.48,1.41,0,-2536,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,625,11.88,0.23,12,0.06,26.00,1331.00,534,20240809,-42.13,300,20240805,3.00,374,-17.38,20250225,302,2.32,20250331,534,-42.13,20240809,300,3.00,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,120147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,34614432,112216,42.84,309,312,306,401,217,309,308.46,1.41,0,2445,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,625,11.88,0.23,12,0.06,26.00,1331.00,534,20240809,-42.13,300,20240805,3.00,374,-17.38,20250225,302,2.32,20250331,534,-42.13,20240809,300,3.00,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,110146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,1,2,0.32,21710854,70406,26.88,309,312,306,401,217,309,308.37,1.41,0,1229,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,628,11.92,0.23,12,0.03,26.00,1331.00,534,20240809,-41.95,300,20240805,3.33,374,-17.11,20250225,302,2.65,20250331,534,-41.95,20240809,300,3.33,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-1,5,-0.32,12710651,41236,15.74,309,312,306,401,217,309,308.24,1.41,0,-3907,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,623,11.85,0.23,12,0.02,26.00,1331.00,534,20240809,-42.32,300,20240805,2.67,374,-17.65,20250225,302,1.99,20250331,534,-42.32,20240809,300,2.67,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N +20250403,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,3,2,0.97,630458,2028,0.77,309,312,309,401,217,309,310.88,1.41,0,-1019,317,313,311,307,305,312,306,1012,92,500,220,1,1,202424960,632,12.00,0.23,12,0.00,26.00,1331.00,534,20240809,-41.57,300,20240805,4.00,374,-16.58,20250225,302,3.31,20250331,534,-41.57,20240809,300,4.00,20240805,0.69,Y,004060,500,1012 억,,2855524,N,N,25,N,00,N 20250402,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-5,5,-1.59,81467865,261938,104.37,313,315,309,408,220,314,311.02,1.45,0,-77085,318,315,311,308,304,317,310,1012,94,500,220,1,1,202424960,625,11.88,0.23,12,0.13,26.00,1331.00,534,20240809,-42.13,300,20240805,3.00,374,-17.38,20250225,302,2.32,20250331,534,-42.13,20240809,300,3.00,20240805,0.68,Y,004060,500,1012 억,,2932609,N,N,25,N,00,N 20250402,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-3,5,-0.96,73769967,237042,94.45,313,315,309,408,220,314,311.21,1.45,0,-75687,318,315,311,308,304,317,310,1012,94,500,220,1,1,202424960,630,11.96,0.23,12,0.12,26.00,1331.00,534,20240809,-41.76,300,20240805,3.67,374,-16.84,20250225,302,2.98,20250331,534,-41.76,20240809,300,3.67,20240805,0.68,Y,004060,500,1012 억,,2932609,N,N,0,N,00,N 20250402,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,-1,5,-0.32,53898986,172889,68.89,313,315,310,408,220,314,311.75,1.45,0,-76079,318,315,311,308,304,317,310,1012,94,500,220,1,1,202424960,634,12.04,0.24,12,0.09,26.00,1331.00,534,20240809,-41.39,300,20240805,4.33,374,-16.31,20250225,302,3.64,20250331,534,-41.39,20240809,300,4.33,20240805,0.68,Y,004060,500,1012 억,,2932609,N,N,0,N,00,N diff --git a/004080/price/prices-20250401.csv b/004080/price/prices-20250401.csv index c33ef3145740..d06337f82d6b 100644 --- a/004080/price/prices-20250401.csv +++ b/004080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,0,3,0.00,70545610,4749,1208.40,14580,15900,14410,19110,10290,14700,14854.83,2.13,0,-177,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1397,26.73,1.20,12,0.05,550.00,12267.00,16300,20240426,-9.82,13430,20240716,9.46,15900,-7.55,20250403,14200,3.52,20250213,16300,-9.82,20240426,13430,9.46,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,150147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-180,5,-1.22,55348360,3710,944.02,14580,15900,14410,19110,10290,14700,14918.70,2.13,0,-102,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1379,26.40,1.18,12,0.04,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14200,2.25,20250213,16300,-10.92,20240426,13430,8.12,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14530,-170,5,-1.16,52356690,3504,891.60,14580,15900,14410,19110,10290,14700,14941.98,2.13,0,-98,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1380,26.42,1.18,12,0.04,550.00,12267.00,16300,20240426,-10.86,13430,20240716,8.19,15900,-8.62,20250403,14200,2.32,20250213,16300,-10.86,20240426,13430,8.19,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,130147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14520,-180,5,-1.22,51354220,3435,874.05,14580,15900,14410,19110,10290,14700,14950.28,2.13,0,-98,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1379,26.40,1.18,12,0.04,550.00,12267.00,16300,20240426,-10.92,13430,20240716,8.12,15900,-8.68,20250403,14200,2.25,20250213,16300,-10.92,20240426,13430,8.12,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,120148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-160,5,-1.09,51325170,3433,873.54,14580,15900,14410,19110,10290,14700,14950.53,2.13,0,-98,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1381,26.44,1.19,12,0.04,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,110146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14540,-160,5,-1.09,50583630,3382,860.56,14580,15900,14410,19110,10290,14700,14956.72,2.13,0,-98,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1381,26.44,1.19,12,0.04,550.00,12267.00,16300,20240426,-10.80,13430,20240716,8.27,15900,-8.55,20250403,14200,2.39,20250213,16300,-10.80,20240426,13430,8.27,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,100147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14740,40,2,0.27,32217140,2115,538.17,14580,15900,14580,19110,10290,14700,15232.69,2.13,0,-183,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1400,26.80,1.20,12,0.02,550.00,12267.00,16300,20240426,-9.57,13430,20240716,9.75,15900,-7.30,20250403,14200,3.80,20250213,16300,-9.57,20240426,13430,9.75,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N +20250403,090147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14580,-120,5,-0.82,29160,2,0.51,14580,14580,14580,19110,10290,14700,14580.00,2.13,0,0,14763,14731,14698,14666,14633,14715,14650,67,4410,500,10870,10,1,9500000,1385,26.51,1.19,12,0.00,550.00,12267.00,16300,20240426,-10.55,13430,20240716,8.56,15000,-2.80,20250106,14200,2.68,20250213,16300,-10.55,20240426,13430,8.56,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N 20250402,160145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14700,-10,5,-0.07,5766340,393,40.43,14730,14730,14665,19120,10300,14710,14672.62,2.13,0,-3,14803,14756,14703,14656,14603,14730,14630,67,4410,500,10880,10,1,9500000,1397,26.73,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.82,13430,20240716,9.46,15000,-2.00,20250106,14200,3.52,20250213,16300,-9.82,20240426,13430,9.46,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N 20250402,150144,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14665,-45,5,-0.31,822910,56,5.76,14730,14730,14665,19120,10300,14710,14694.82,2.13,0,0,14803,14756,14703,14656,14603,14730,14630,67,4410,500,10880,10,1,9500000,1393,26.66,1.20,12,0.00,550.00,12267.00,16300,20240426,-10.03,13430,20240716,9.20,15000,-2.23,20250106,14200,3.27,20250213,16300,-10.03,20240426,13430,9.20,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N 20250402,140145,57,100.00,KOSPI,,유통,N,N,N,N, ,N,14680,-30,5,-0.20,778885,53,5.45,14730,14730,14680,19120,10300,14710,14695.94,2.13,0,0,14803,14756,14703,14656,14603,14730,14630,67,4410,500,10880,10,1,9500000,1395,26.69,1.20,12,0.00,550.00,12267.00,16300,20240426,-9.94,13430,20240716,9.31,15000,-2.13,20250106,14200,3.38,20250213,16300,-9.94,20240426,13430,9.31,20240716,0.00,Y,004080,500,67 억,,202184,N,N,0,N,00,N diff --git a/004090/price/prices-20250401.csv b/004090/price/prices-20250401.csv index a845c982fa6c..b82ed95dbfd1 100644 --- a/004090/price/prices-20250401.csv +++ b/004090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160147,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12120,-160,5,-1.30,2676902045,218869,241.24,11900,12760,11800,15960,8600,12280,12230.66,1.76,0,-10878,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1539,11.79,0.77,12,1.72,1028.00,15684.00,28100,20240605,-56.87,11800,20250403,2.71,17210,-29.58,20250204,11800,2.71,20250403,28100,-56.87,20240605,11800,2.71,20250403,4.76,Y,004090,500,63 억,,223471,N,N,12437,N,00,N +20250403,150147,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12030,-250,5,-2.04,2550655125,208421,229.73,11900,12760,11800,15960,8600,12280,12237.99,1.76,0,-9959,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1527,11.70,0.77,12,1.64,1028.00,15684.00,28100,20240605,-57.19,11800,20250403,1.95,17210,-30.10,20250204,11800,1.95,20250403,28100,-57.19,20240605,11800,1.95,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,140148,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12090,-190,5,-1.55,2379425730,194256,214.11,11900,12760,11800,15960,8600,12280,12248.92,1.76,0,-10559,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1535,11.76,0.77,12,1.53,1028.00,15684.00,28100,20240605,-56.98,11800,20250403,2.46,17210,-29.75,20250204,11800,2.46,20250403,28100,-56.98,20240605,11800,2.46,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,130148,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,12000,-280,5,-2.28,924572710,77624,85.56,11900,12090,11800,15960,8600,12280,11910.91,1.76,0,2289,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1523,11.67,0.77,12,0.61,1028.00,15684.00,28100,20240605,-57.30,11800,20250403,1.69,17210,-30.27,20250204,11800,1.69,20250403,28100,-57.30,20240605,11800,1.69,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,120148,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,11980,-300,5,-2.44,902569870,75790,83.54,11900,12090,11800,15960,8600,12280,11908.83,1.76,0,2503,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1521,11.65,0.76,12,0.60,1028.00,15684.00,28100,20240605,-57.37,11800,20250403,1.53,17210,-30.39,20250204,11800,1.53,20250403,28100,-57.37,20240605,11800,1.53,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,110147,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,11960,-320,5,-2.61,817887340,68724,75.75,11900,12090,11800,15960,8600,12280,11901.04,1.76,0,727,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1518,11.63,0.76,12,0.54,1028.00,15684.00,28100,20240605,-57.44,11800,20250403,1.36,17210,-30.51,20250204,11800,1.36,20250403,28100,-57.44,20240605,11800,1.36,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,100147,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,11920,-360,5,-2.93,649416820,54605,60.19,11900,12090,11800,15960,8600,12280,11892.99,1.76,0,2132,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1513,11.60,0.76,12,0.43,1028.00,15684.00,28100,20240605,-57.58,11800,20250403,1.02,17210,-30.74,20250204,11800,1.02,20250403,28100,-57.58,20240605,11800,1.02,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N +20250403,090147,55,40.00,KOSPI,신저가,비금속,N,N,N,Y,40,N,11910,-370,5,-3.01,54211190,4548,5.01,11900,12090,11900,15960,8600,12280,11919.79,1.76,0,279,12620,12450,12330,12160,12040,12390,12100,63,3680,500,7610,10,1,12694120,1512,11.59,0.76,12,0.04,1028.00,15684.00,28100,20240605,-57.62,11900,20250403,0.08,17210,-30.80,20250204,11900,0.08,20250403,28100,-57.62,20240605,11900,0.08,20250403,4.76,Y,004090,500,63 억,,223471,N,N,11812,N,00,N 20250402,160145,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12280,-150,5,-1.21,1115528585,90726,43.98,12420,12500,12210,16150,8710,12430,12295.59,1.85,0,-14023,13283,12856,12573,12146,11863,12715,12005,63,3720,500,7700,10,1,12694120,1559,11.95,0.78,12,0.71,1028.00,15684.00,28100,20240605,-56.30,12170,20250331,0.90,17210,-28.65,20250204,12170,0.90,20250331,28100,-56.30,20240605,12170,0.90,20250331,4.65,Y,004090,500,63 억,,235071,N,N,11812,N,00,N 20250402,150144,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12270,-160,5,-1.29,1046358305,85094,41.25,12420,12500,12210,16150,8710,12430,12296.50,1.85,0,-13390,13283,12856,12573,12146,11863,12715,12005,63,3720,500,7700,10,1,12694120,1558,11.94,0.78,12,0.67,1028.00,15684.00,28100,20240605,-56.33,12170,20250331,0.82,17210,-28.70,20250204,12170,0.82,20250331,28100,-56.33,20240605,12170,0.82,20250331,4.65,Y,004090,500,63 억,,235071,N,N,11131,N,00,N 20250402,140145,55,40.00,KOSPI,,비금속,N,N,N,Y,40,N,12290,-140,5,-1.13,920166035,74802,36.26,12420,12500,12210,16150,8710,12430,12301.36,1.85,0,-10371,13283,12856,12573,12146,11863,12715,12005,63,3720,500,7700,10,1,12694120,1560,11.96,0.78,12,0.59,1028.00,15684.00,28100,20240605,-56.26,12170,20250331,0.99,17210,-28.59,20250204,12170,0.99,20250331,28100,-56.26,20240605,12170,0.99,20250331,4.65,Y,004090,500,63 억,,235071,N,N,11131,N,00,N diff --git a/004100/price/prices-20250401.csv b/004100/price/prices-20250401.csv index c199c76f5eb1..979852c0a7b8 100644 --- a/004100/price/prices-20250401.csv +++ b/004100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2635,-125,5,-4.53,5005646850,1827686,208.86,2745,2865,2560,3585,1935,2760,2738.91,1.64,0,13121,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,967,43.20,0.96,12,4.98,61.00,2741.00,3815,20241206,-30.93,1800,20240411,46.39,3410,-22.73,20250224,2460,7.11,20250102,3815,-30.93,20241206,1800,46.39,20240411,1.69,Y,004100,500,183 억,,603147,N,N,29910,N,00,N +20250403,150148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2665,-95,5,-3.44,4590312510,1669462,190.78,2745,2865,2560,3585,1935,2760,2749.57,1.64,0,-43387,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,978,43.69,0.97,12,4.55,61.00,2741.00,3815,20241206,-30.14,1800,20240411,48.06,3410,-21.85,20250224,2460,8.33,20250102,3815,-30.14,20241206,1800,48.06,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,140148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2720,-40,5,-1.45,3310073760,1187183,135.66,2745,2865,2680,3585,1935,2760,2788.20,1.64,0,-100553,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,998,44.59,0.99,12,3.23,61.00,2741.00,3815,20241206,-28.70,1800,20240411,51.11,3410,-20.23,20250224,2460,10.57,20250102,3815,-28.70,20241206,1800,51.11,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,130148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2820,60,2,2.17,2725564375,975104,111.43,2745,2865,2710,3585,1935,2760,2795.19,1.64,0,-86159,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,1035,46.23,1.03,12,2.66,61.00,2741.00,3815,20241206,-26.08,1800,20240411,56.67,3410,-17.30,20250224,2460,14.63,20250102,3815,-26.08,20241206,1800,56.67,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,120148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2790,30,2,1.09,2398997313,858857,98.15,2745,2865,2710,3585,1935,2760,2793.28,1.64,0,-87267,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,1024,45.74,1.02,12,2.34,61.00,2741.00,3815,20241206,-26.87,1800,20240411,55.00,3410,-18.18,20250224,2460,13.41,20250102,3815,-26.87,20241206,1800,55.00,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,110147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,50,2,1.81,2198135202,786924,89.93,2745,2865,2710,3585,1935,2760,2793.37,1.64,0,-78355,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,1031,46.07,1.03,12,2.14,61.00,2741.00,3815,20241206,-26.34,1800,20240411,56.11,3410,-17.60,20250224,2460,14.23,20250102,3815,-26.34,20241206,1800,56.11,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,100148,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2810,50,2,1.81,1669475106,598699,68.42,2745,2865,2710,3585,1935,2760,2788.55,1.64,0,-53320,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,1031,46.07,1.03,12,1.63,61.00,2741.00,3815,20241206,-26.34,1800,20240411,56.11,3410,-17.60,20250224,2460,14.23,20250102,3815,-26.34,20241206,1800,56.11,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N +20250403,090147,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2720,-40,5,-1.45,19001185,6935,0.79,2745,2745,2710,3585,1935,2760,2736.51,1.64,0,-1742,2926,2842,2756,2672,2586,2800,2630,184,825,500,1980,5,1,36700000,998,44.59,0.99,12,0.02,61.00,2741.00,3815,20241206,-28.70,1800,20240411,51.11,3410,-20.23,20250224,2460,10.57,20250102,3815,-28.70,20241206,1800,51.11,20240411,1.69,Y,004100,500,183 억,,603147,N,N,32928,N,00,N 20250402,160146,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2760,-25,5,-0.90,2380778177,867490,57.96,2790,2840,2670,3620,1950,2785,2744.43,1.88,0,-60313,2998,2891,2678,2571,2358,2945,2625,184,835,500,2000,5,1,36700000,1013,45.25,1.01,12,2.36,61.00,2741.00,3815,20241206,-27.65,1800,20240411,53.33,3410,-19.06,20250224,2460,12.20,20250102,3815,-27.65,20241206,1800,53.33,20240411,1.82,Y,004100,500,183 억,,689512,N,N,32928,N,00,N 20250402,150145,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2720,-65,5,-2.33,2244455810,817991,54.65,2790,2840,2670,3620,1950,2785,2743.86,1.88,0,-30211,2998,2891,2678,2571,2358,2945,2625,184,835,500,2000,5,1,36700000,998,44.59,0.99,12,2.23,61.00,2741.00,3815,20241206,-28.70,1800,20240411,51.11,3410,-20.23,20250224,2460,10.57,20250102,3815,-28.70,20241206,1800,51.11,20240411,1.82,Y,004100,500,183 억,,689512,N,N,3001,N,00,N 20250402,140146,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2775,-10,5,-0.36,1804748986,658081,43.97,2790,2840,2670,3620,1950,2785,2742.44,1.88,0,3290,2998,2891,2678,2571,2358,2945,2625,184,835,500,2000,5,1,36700000,1018,45.49,1.01,12,1.79,61.00,2741.00,3815,20241206,-27.26,1800,20240411,54.17,3410,-18.62,20250224,2460,12.80,20250102,3815,-27.26,20241206,1800,54.17,20240411,1.82,Y,004100,500,183 억,,689512,N,N,3001,N,00,N diff --git a/004140/price/prices-20250401.csv b/004140/price/prices-20250401.csv index 00ecf1542fef..8437e7973249 100644 --- a/004140/price/prices-20250401.csv +++ b/004140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,-35,5,-1.64,271929169,129638,127.78,2075,2115,2075,2765,1495,2130,2097.61,5.49,0,-22114,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1005,4.91,0.64,12,0.27,427.00,3289.00,3845,20240729,-45.51,1850,20241210,13.24,2495,-16.03,20250311,1990,5.28,20250210,3845,-45.51,20240729,1850,13.24,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,150148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2100,-30,5,-1.41,241565019,115158,113.51,2075,2115,2075,2765,1495,2130,2097.68,5.49,0,-16667,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1007,4.92,0.64,12,0.24,427.00,3289.00,3845,20240729,-45.38,1850,20241210,13.51,2495,-15.83,20250311,1990,5.53,20250210,3845,-45.38,20240729,1850,13.51,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,140148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2105,-25,5,-1.17,185882954,88714,87.44,2075,2115,2075,2765,1495,2130,2095.31,5.49,0,-2800,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1010,4.93,0.64,12,0.18,427.00,3289.00,3845,20240729,-45.25,1850,20241210,13.78,2495,-15.63,20250311,1990,5.78,20250210,3845,-45.25,20240729,1850,13.78,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,130148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-20,5,-0.94,163793544,78244,77.12,2075,2115,2075,2765,1495,2130,2093.37,5.49,0,-6673,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1012,4.94,0.64,12,0.16,427.00,3289.00,3845,20240729,-45.12,1850,20241210,14.05,2495,-15.43,20250311,1990,6.03,20250210,3845,-45.12,20240729,1850,14.05,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,120148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-20,5,-0.94,147086434,70310,69.30,2075,2110,2075,2765,1495,2130,2091.97,5.49,0,-6451,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1012,4.94,0.64,12,0.15,427.00,3289.00,3845,20240729,-45.12,1850,20241210,14.05,2495,-15.43,20250311,1990,6.03,20250210,3845,-45.12,20240729,1850,14.05,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,110147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2095,-35,5,-1.64,110038484,52714,51.96,2075,2105,2075,2765,1495,2130,2087.46,5.49,0,-12835,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1005,4.91,0.64,12,0.11,427.00,3289.00,3845,20240729,-45.51,1850,20241210,13.24,2495,-16.03,20250311,1990,5.28,20250210,3845,-45.51,20240729,1850,13.24,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,100148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2090,-40,5,-1.88,88830179,42602,41.99,2075,2105,2075,2765,1495,2130,2085.12,5.49,0,-6437,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,1003,4.89,0.64,12,0.09,427.00,3289.00,3845,20240729,-45.64,1850,20241210,12.97,2495,-16.23,20250311,1990,5.03,20250210,3845,-45.64,20240729,1850,12.97,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N +20250403,090148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,-50,5,-2.35,11799350,5686,5.60,2075,2100,2075,2765,1495,2130,2075.16,5.49,0,453,2183,2156,2128,2101,2073,2142,2087,480,635,1000,1360,5,1,47971766,998,4.87,0.63,12,0.01,427.00,3289.00,3845,20240729,-45.90,1850,20241210,12.43,2495,-16.63,20250311,1990,4.52,20250210,3845,-45.90,20240729,1850,12.43,20241210,3.18,Y,004140,1000,479 억,,2631624,N,N,5,N,00,N 20250402,160146,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2130,-15,5,-0.70,214831992,101322,97.96,2150,2155,2100,2785,1505,2145,2120.29,5.56,0,-35747,2195,2170,2135,2110,2075,2182,2122,480,640,1000,1370,5,1,47971766,1022,4.99,0.65,12,0.21,427.00,3289.00,3845,20240729,-44.60,1850,20241210,15.14,2495,-14.63,20250311,1990,7.04,20250210,3845,-44.60,20240729,1850,15.14,20241210,3.26,Y,004140,1000,479 억,,2665666,N,N,5,N,00,N 20250402,150145,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-35,5,-1.63,204751987,96573,93.37,2150,2155,2100,2785,1505,2145,2120.18,5.56,0,-33712,2195,2170,2135,2110,2075,2182,2122,480,640,1000,1370,5,1,47971766,1012,4.94,0.64,12,0.20,427.00,3289.00,3845,20240729,-45.12,1850,20241210,14.05,2495,-15.43,20250311,1990,6.03,20250210,3845,-45.12,20240729,1850,14.05,20241210,3.26,Y,004140,1000,479 억,,2665666,N,N,0,N,00,N 20250402,140146,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2110,-35,5,-1.63,168759037,79557,76.92,2150,2155,2100,2785,1505,2145,2121.23,5.56,0,-27825,2195,2170,2135,2110,2075,2182,2122,480,640,1000,1370,5,1,47971766,1012,4.94,0.64,12,0.17,427.00,3289.00,3845,20240729,-45.12,1850,20241210,14.05,2495,-15.43,20250311,1990,6.03,20250210,3845,-45.12,20240729,1850,14.05,20241210,3.26,Y,004140,1000,479 억,,2665666,N,N,0,N,00,N diff --git a/004150/price/prices-20250401.csv b/004150/price/prices-20250401.csv index 23ddac37aace..e666806c1f9c 100644 --- a/004150/price/prices-20250401.csv +++ b/004150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,0,3,0.00,39176322,16713,104.95,2340,2370,2330,3065,1655,2360,2344.06,6.29,0,-618,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,968,49.17,0.17,12,0.04,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,2965,-20.40,20240403,2030,16.26,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,150148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,35198787,15023,94.34,2340,2370,2330,3065,1655,2360,2342.99,6.29,0,-80,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.04,48.00,13865.00,3165,20240327,-25.75,2030,20241113,15.76,2620,-10.31,20250123,2270,3.52,20250203,2965,-20.74,20240403,2030,15.76,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,140148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,15580192,6659,41.82,2340,2360,2330,3065,1655,2360,2339.72,6.29,0,497,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.02,48.00,13865.00,3165,20240327,-25.75,2030,20241113,15.76,2620,-10.31,20250123,2270,3.52,20250203,2965,-20.74,20240403,2030,15.76,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,130148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2340,-20,5,-0.85,14786212,6321,39.69,2340,2360,2330,3065,1655,2360,2339.22,6.29,0,619,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,960,48.75,0.17,12,0.02,48.00,13865.00,3165,20240327,-26.07,2030,20241113,15.27,2620,-10.69,20250123,2270,3.08,20250203,2965,-21.08,20240403,2030,15.27,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,120149,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2335,-25,5,-1.06,14052602,6008,37.73,2340,2360,2330,3065,1655,2360,2338.98,6.29,0,671,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,958,48.65,0.17,12,0.01,48.00,13865.00,3165,20240327,-26.22,2030,20241113,15.02,2620,-10.88,20250123,2270,2.86,20250203,2965,-21.25,20240403,2030,15.02,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,110147,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2350,-10,5,-0.42,13247592,5665,35.58,2340,2360,2330,3065,1655,2360,2338.50,6.29,0,749,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,964,48.96,0.17,12,0.01,48.00,13865.00,3165,20240327,-25.75,2030,20241113,15.76,2620,-10.31,20250123,2270,3.52,20250203,2965,-20.74,20240403,2030,15.76,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,100148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2335,-25,5,-1.06,10688820,4571,28.71,2340,2360,2330,3065,1655,2360,2338.40,6.29,0,812,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,958,48.65,0.17,12,0.01,48.00,13865.00,3165,20240327,-26.22,2030,20241113,15.02,2620,-10.88,20250123,2270,2.86,20250203,2965,-21.25,20240403,2030,15.02,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N +20250403,090148,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-30,5,-1.27,7528740,3220,20.22,2340,2340,2330,3065,1655,2360,2338.12,6.29,0,1169,2383,2371,2358,2346,2333,2372,2347,420,705,1000,1690,5,1,41026620,956,48.54,0.17,12,0.01,48.00,13865.00,3165,20240327,-26.38,2030,20241113,14.78,2620,-11.07,20250123,2270,2.64,20250203,2965,-21.42,20240403,2030,14.78,20241113,0.66,Y,004150,1000,420 억,,2580395,N,N,622,N,00,N 20250402,160146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2360,0,3,0.00,37481253,15914,42.93,2360,2370,2345,3065,1655,2360,2355.24,6.30,0,-3550,2380,2370,2350,2340,2320,2375,2345,420,705,1000,1690,5,1,41026620,968,49.17,0.17,12,0.04,48.00,13865.00,3165,20240327,-25.43,2030,20241113,16.26,2620,-9.92,20250123,2270,3.96,20250203,3020,-21.85,20240402,2030,16.26,20241113,0.59,Y,004150,1000,420 억,,2583946,N,N,622,N,00,N 20250402,150145,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2345,-15,5,-0.64,30762933,13063,35.24,2360,2370,2345,3065,1655,2360,2354.97,6.30,0,-2267,2380,2370,2350,2340,2320,2375,2345,420,705,1000,1690,5,1,41026620,962,48.85,0.17,12,0.03,48.00,13865.00,3165,20240327,-25.91,2030,20241113,15.52,2620,-10.50,20250123,2270,3.30,20250203,3020,-22.35,20240402,2030,15.52,20241113,0.59,Y,004150,1000,420 억,,2583946,N,N,2,N,00,N 20250402,140146,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2355,-5,5,-0.21,21978876,9328,25.16,2360,2370,2345,3065,1655,2360,2356.23,6.30,0,-1036,2380,2370,2350,2340,2320,2375,2345,420,705,1000,1690,5,1,41026620,966,49.06,0.17,12,0.02,48.00,13865.00,3165,20240327,-25.59,2030,20241113,16.01,2620,-10.11,20250123,2270,3.74,20250203,3020,-22.02,20240402,2030,16.01,20241113,0.59,Y,004150,1000,420 억,,2583946,N,N,2,N,00,N diff --git a/004170/price/prices-20250401.csv b/004170/price/prices-20250401.csv index e39166bf6cc4..071167d4caa7 100644 --- a/004170/price/prices-20250401.csv +++ b/004170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135400,-1500,5,-1.10,3203644400,23741,95.29,133000,136500,132700,177900,95900,136900,134941.41,14.17,0,1631,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13060,12.37,0.30,12,0.25,10948.00,452779.00,181000,20240509,-25.19,125000,20241209,8.32,162300,-16.57,20250310,128100,5.70,20250203,181000,-25.19,20240509,125000,8.32,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,3813,N,00,N +20250403,150148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135100,-1800,5,-1.31,2782171100,20625,82.78,133000,136500,132700,177900,95900,136900,134893.14,14.17,0,1359,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13031,12.34,0.30,12,0.21,10948.00,452779.00,181000,20240509,-25.36,125000,20241209,8.08,162300,-16.76,20250310,128100,5.46,20250203,181000,-25.36,20240509,125000,8.08,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,140149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135000,-1900,5,-1.39,2148432250,15920,63.90,133000,136500,132700,177900,95900,136900,134951.77,14.17,0,1523,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13021,12.33,0.30,12,0.17,10948.00,452779.00,181000,20240509,-25.41,125000,20241209,8.00,162300,-16.82,20250310,128100,5.39,20250203,181000,-25.41,20240509,125000,8.00,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,130149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135000,-1900,5,-1.39,1782875500,13216,53.05,133000,136500,132700,177900,95900,136900,134902.81,14.17,0,1069,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13021,12.33,0.30,12,0.14,10948.00,452779.00,181000,20240509,-25.41,125000,20241209,8.00,162300,-16.82,20250310,128100,5.39,20250203,181000,-25.41,20240509,125000,8.00,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,120149,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135200,-1700,5,-1.24,1431471300,10612,42.59,133000,136500,132700,177900,95900,136900,134891.75,14.17,0,879,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13040,12.35,0.30,12,0.11,10948.00,452779.00,181000,20240509,-25.30,125000,20241209,8.16,162300,-16.70,20250310,128100,5.54,20250203,181000,-25.30,20240509,125000,8.16,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,110148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135300,-1600,5,-1.17,1109092400,8224,33.01,133000,136500,132700,177900,95900,136900,134860.46,14.17,0,443,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13050,12.36,0.30,12,0.09,10948.00,452779.00,181000,20240509,-25.25,125000,20241209,8.24,162300,-16.64,20250310,128100,5.62,20250203,181000,-25.25,20240509,125000,8.24,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,100148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,135300,-1600,5,-1.17,637166200,4738,19.02,133000,135900,132700,177900,95900,136900,134479.99,14.17,0,-57,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,13050,12.36,0.30,12,0.05,10948.00,452779.00,181000,20240509,-25.25,125000,20241209,8.24,162300,-16.64,20250310,128100,5.62,20250203,181000,-25.25,20240509,125000,8.24,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N +20250403,090148,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,133200,-3700,5,-2.70,57489900,432,1.73,133000,133500,132800,177900,95900,136900,133078.47,14.17,0,-93,139233,138066,136033,134866,132833,138650,135450,492,41000,5000,104040,100,1,9645181,12847,12.17,0.29,12,0.00,10948.00,452779.00,181000,20240509,-26.41,125000,20241209,6.56,162300,-17.93,20250310,128100,3.98,20250203,181000,-26.41,20240509,125000,6.56,20241209,0.42,Y,004170,5000,492 억,,1366792,N,N,5406,N,00,N 20250402,160146,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136900,600,2,0.44,3390531600,24914,65.64,136400,137200,134000,177100,95500,136300,136088.47,14.27,0,-2459,141233,138766,136433,133966,131633,137600,132800,492,40800,5000,103580,100,1,9645181,13204,12.50,0.30,12,0.26,10948.00,452779.00,181000,20240509,-24.36,125000,20241209,9.52,162300,-15.65,20250310,128100,6.87,20250203,181000,-24.36,20240509,125000,9.52,20241209,0.42,Y,004170,5000,492 억,,1376380,N,N,5406,N,00,N 20250402,150145,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136700,400,2,0.29,3203735950,23549,62.05,136400,137200,134000,177100,95500,136300,136045.52,14.27,0,-2685,141233,138766,136433,133966,131633,137600,132800,492,40800,5000,103580,100,1,9645181,13185,12.49,0.30,12,0.24,10948.00,452779.00,181000,20240509,-24.48,125000,20241209,9.36,162300,-15.77,20250310,128100,6.71,20250203,181000,-24.48,20240509,125000,9.36,20241209,0.42,Y,004170,5000,492 억,,1376380,N,N,6054,N,00,N 20250402,140146,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,136500,200,2,0.15,2714140150,19968,52.61,136400,137200,134000,177100,95500,136300,135924.49,14.27,0,-1343,141233,138766,136433,133966,131633,137600,132800,492,40800,5000,103580,100,1,9645181,13166,12.47,0.30,12,0.21,10948.00,452779.00,181000,20240509,-24.59,125000,20241209,9.20,162300,-15.90,20250310,128100,6.56,20250203,181000,-24.59,20240509,125000,9.20,20241209,0.42,Y,004170,5000,492 억,,1376380,N,N,6054,N,00,N diff --git a/004250/price/prices-20250401.csv b/004250/price/prices-20250401.csv index 0d4fbe56a868..2d05270eb262 100644 --- a/004250/price/prices-20250401.csv +++ b/004250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,30,2,0.78,40363410,10411,66.94,3840,3910,3775,5030,2710,3870,3876.97,1.22,0,1155,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1432,2.16,0.36,12,0.03,1805.00,10925.00,5520,20240614,-29.35,3510,20240806,11.11,4465,-12.65,20250107,3775,3.31,20250403,5520,-29.35,20240614,3510,11.11,20240806,1.18,Y,004250,500,183 억,,446369,N,N,3,N,00,N +20250403,150149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3905,35,2,0.90,39091340,10085,64.84,3840,3905,3775,5030,2710,3870,3876.19,1.22,0,1268,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1434,2.16,0.36,12,0.03,1805.00,10925.00,5520,20240614,-29.26,3510,20240806,11.25,4465,-12.54,20250107,3775,3.44,20250403,5520,-29.26,20240614,3510,11.25,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,140149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3875,5,2,0.13,20556285,5305,34.11,3840,3905,3775,5030,2710,3870,3874.89,1.22,0,512,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1423,2.15,0.35,12,0.01,1805.00,10925.00,5520,20240614,-29.80,3510,20240806,10.40,4465,-13.21,20250107,3775,2.65,20250403,5520,-29.80,20240614,3510,10.40,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,130149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3885,15,2,0.39,19288890,4978,32.01,3840,3905,3775,5030,2710,3870,3874.83,1.22,0,445,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1427,2.15,0.36,12,0.01,1805.00,10925.00,5520,20240614,-29.62,3510,20240806,10.68,4465,-12.99,20250107,3775,2.91,20250403,5520,-29.62,20240614,3510,10.68,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,120149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3885,15,2,0.39,19063630,4920,31.63,3840,3905,3775,5030,2710,3870,3874.72,1.22,0,433,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1427,2.15,0.36,12,0.01,1805.00,10925.00,5520,20240614,-29.62,3510,20240806,10.68,4465,-12.99,20250107,3775,2.91,20250403,5520,-29.62,20240614,3510,10.68,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3905,35,2,0.90,18305805,4725,30.38,3840,3905,3775,5030,2710,3870,3874.24,1.22,0,391,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1434,2.16,0.36,12,0.01,1805.00,10925.00,5520,20240614,-29.26,3510,20240806,11.25,4465,-12.54,20250107,3775,3.44,20250403,5520,-29.26,20240614,3510,11.25,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3880,10,2,0.26,10833005,2803,18.02,3840,3905,3775,5030,2710,3870,3864.79,1.22,0,83,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1425,2.15,0.36,12,0.01,1805.00,10925.00,5520,20240614,-29.71,3510,20240806,10.54,4465,-13.10,20250107,3775,2.78,20250403,5520,-29.71,20240614,3510,10.54,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N +20250403,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3835,-35,5,-0.90,1159675,302,1.94,3840,3840,3835,5030,2710,3870,3839.98,1.22,0,162,3993,3931,3878,3816,3763,3962,3847,184,1160,500,2780,5,1,36720000,1408,2.12,0.35,12,0.00,1805.00,10925.00,5520,20240614,-30.53,3510,20240806,9.26,4465,-14.11,20250107,3775,1.59,20250331,5520,-30.53,20240614,3510,9.26,20240806,1.18,Y,004250,500,183 억,,446369,N,N,4,N,00,N 20250402,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,30,2,0.78,60049081,15553,388.73,3840,3940,3825,4990,2690,3840,3860.93,1.20,0,4632,3893,3866,3833,3806,3773,3850,3790,184,1150,500,2760,5,1,36720000,1421,2.14,0.35,12,0.04,1805.00,10925.00,5520,20240614,-29.89,3510,20240806,10.26,4465,-13.33,20250107,3775,2.52,20250331,5520,-29.89,20240614,3510,10.26,20240806,1.20,Y,004250,500,183 억,,441728,N,N,4,N,00,N 20250402,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,30,2,0.78,59566491,15428,385.60,3840,3940,3825,4990,2690,3840,3860.93,1.20,0,4616,3893,3866,3833,3806,3773,3850,3790,184,1150,500,2760,5,1,36720000,1421,2.14,0.35,12,0.04,1805.00,10925.00,5520,20240614,-29.89,3510,20240806,10.26,4465,-13.33,20250107,3775,2.52,20250331,5520,-29.89,20240614,3510,10.26,20240806,1.20,Y,004250,500,183 억,,441728,N,N,12,N,00,N 20250402,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3870,30,2,0.78,59064251,15298,382.35,3840,3940,3825,4990,2690,3840,3860.91,1.20,0,4593,3893,3866,3833,3806,3773,3850,3790,184,1150,500,2760,5,1,36720000,1421,2.14,0.35,12,0.04,1805.00,10925.00,5520,20240614,-29.89,3510,20240806,10.26,4465,-13.33,20250107,3775,2.52,20250331,5520,-29.89,20240614,3510,10.26,20240806,1.20,Y,004250,500,183 억,,441728,N,N,12,N,00,N diff --git a/004270/price/prices-20250401.csv b/004270/price/prices-20250401.csv index 8df89700567d..648ed1b247e1 100644 --- a/004270/price/prices-20250401.csv +++ b/004270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1028,-7,5,-0.68,21237708,20634,80.14,1030,1035,1023,1345,725,1035,1029.26,1.22,0,6721,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,372,8.43,0.34,12,0.06,122.00,3052.00,2250,20240328,-54.31,952,20241210,7.98,1313,-21.71,20250227,989,3.94,20250203,2115,-51.39,20240523,952,7.98,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,150149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1026,-9,5,-0.87,18763037,18223,70.77,1030,1035,1023,1345,725,1035,1029.63,1.22,0,6423,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,372,8.41,0.34,12,0.05,122.00,3052.00,2250,20240328,-54.40,952,20241210,7.77,1313,-21.86,20250227,989,3.74,20250203,2115,-51.49,20240523,952,7.77,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,140149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1027,-8,5,-0.77,10013772,9726,37.77,1030,1035,1023,1345,725,1035,1029.59,1.22,0,1658,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,372,8.42,0.34,12,0.03,122.00,3052.00,2250,20240328,-54.36,952,20241210,7.88,1313,-21.78,20250227,989,3.84,20250203,2115,-51.44,20240523,952,7.88,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,130149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1030,-5,5,-0.48,8701050,8448,32.81,1030,1035,1023,1345,725,1035,1029.95,1.22,0,1645,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,373,8.44,0.34,12,0.02,122.00,3052.00,2250,20240328,-54.22,952,20241210,8.19,1313,-21.55,20250227,989,4.15,20250203,2115,-51.30,20240523,952,8.19,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,120149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1033,-2,5,-0.19,5278515,5133,19.93,1030,1033,1023,1345,725,1035,1028.35,1.22,0,509,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,374,8.47,0.34,12,0.01,122.00,3052.00,2250,20240328,-54.09,952,20241210,8.51,1313,-21.33,20250227,989,4.45,20250203,2115,-51.16,20240523,952,8.51,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,110148,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1023,-12,5,-1.16,2906089,2833,11.00,1030,1032,1023,1345,725,1035,1025.80,1.22,0,-450,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,370,8.39,0.34,12,0.01,122.00,3052.00,2250,20240328,-54.53,952,20241210,7.46,1313,-22.09,20250227,989,3.44,20250203,2115,-51.63,20240523,952,7.46,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,100149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1030,-5,5,-0.48,2556705,2492,9.68,1030,1032,1023,1345,725,1035,1025.97,1.22,0,-479,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,373,8.44,0.34,12,0.01,122.00,3052.00,2250,20240328,-54.22,952,20241210,8.19,1313,-21.55,20250227,989,4.15,20250203,2115,-51.30,20240523,952,8.19,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N +20250403,090149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1030,-5,5,-0.48,186430,181,0.70,1030,1030,1030,1345,725,1035,1030.00,1.22,0,-141,1076,1055,1039,1018,1002,1047,1010,181,310,500,660,1,1,36212160,373,8.44,0.34,12,0.00,122.00,3052.00,2250,20240328,-54.22,952,20241210,8.19,1313,-21.55,20250227,989,4.15,20250203,2115,-51.30,20240523,952,8.19,20241210,1.05,Y,004270,500,181 억,,440854,N,N,3,N,00,N 20250402,160147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1035,-10,5,-0.96,26826223,25747,49.04,1038,1060,1023,1358,732,1045,1041.92,1.22,0,-309,1061,1052,1036,1027,1011,1057,1032,181,313,500,660,1,1,36212160,375,8.48,0.34,12,0.07,122.00,3052.00,2250,20240328,-54.00,952,20241210,8.72,1313,-21.17,20250227,989,4.65,20250203,2115,-51.06,20240523,952,8.72,20241210,1.05,Y,004270,500,181 억,,441641,N,N,3,N,00,N 20250402,150146,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1037,-8,5,-0.77,23804880,22824,43.47,1038,1060,1036,1358,732,1045,1042.98,1.22,0,288,1061,1052,1036,1027,1011,1057,1032,181,313,500,660,1,1,36212160,376,8.50,0.34,12,0.06,122.00,3052.00,2250,20240328,-53.91,952,20241210,8.93,1313,-21.02,20250227,989,4.85,20250203,2115,-50.97,20240523,952,8.93,20241210,1.05,Y,004270,500,181 억,,441641,N,N,0,N,00,N 20250402,140147,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1038,-7,5,-0.67,23003665,22051,42.00,1038,1060,1038,1358,732,1045,1043.20,1.22,0,306,1061,1052,1036,1027,1011,1057,1032,181,313,500,660,1,1,36212160,376,8.51,0.34,12,0.06,122.00,3052.00,2250,20240328,-53.87,952,20241210,9.03,1313,-20.94,20250227,989,4.95,20250203,2115,-50.92,20240523,952,9.03,20241210,1.05,Y,004270,500,181 억,,441641,N,N,0,N,00,N diff --git a/004310/price/prices-20250401.csv b/004310/price/prices-20250401.csv index 7abfbd6ae498..200dc5d6628f 100644 --- a/004310/price/prices-20250401.csv +++ b/004310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160148,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,64054374,20631,103.57,3075,3180,3075,4030,2170,3100,3104.76,2.22,0,668,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,990,-171.94,0.98,11,0.06,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.21,Y,004310,500,160 억,,711188,N,N,282,N,00,N +20250403,150149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,59657649,19212,96.45,3075,3180,3075,4030,2170,3100,3105.23,2.22,0,913,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,990,-171.94,0.98,11,0.06,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,140149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3120,20,2,0.65,49441119,15913,79.89,3075,3180,3075,4030,2170,3100,3106.96,2.22,0,911,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,998,-173.33,0.98,11,0.05,-18.00,3173.00,6620,20240731,-52.87,3040,20250331,2.63,3800,-17.89,20250116,3040,2.63,20250331,6620,-52.87,20240731,3040,2.63,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,130149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3125,25,2,0.81,45150564,14530,72.95,3075,3180,3075,4030,2170,3100,3107.40,2.22,0,189,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,1000,-173.61,0.98,11,0.05,-18.00,3173.00,6620,20240731,-52.79,3040,20250331,2.80,3800,-17.76,20250116,3040,2.80,20250331,6620,-52.79,20240731,3040,2.80,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,120150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3130,30,2,0.97,36581229,11781,59.14,3075,3180,3075,4030,2170,3100,3105.10,2.22,0,2075,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,1002,-173.89,0.99,11,0.04,-18.00,3173.00,6620,20240731,-52.72,3040,20250331,2.96,3800,-17.63,20250116,3040,2.96,20250331,6620,-52.72,20240731,3040,2.96,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,110148,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,21144109,6819,34.23,3075,3180,3075,4030,2170,3100,3100.76,2.22,0,-515,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,990,-171.94,0.98,11,0.02,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,100149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3095,-5,5,-0.16,13659605,4401,22.09,3075,3180,3075,4030,2170,3100,3103.75,2.22,0,-1548,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,990,-171.94,0.98,11,0.01,-18.00,3173.00,6620,20240731,-53.25,3040,20250331,1.81,3800,-18.55,20250116,3040,1.81,20250331,6620,-53.25,20240731,3040,1.81,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N +20250403,090149,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3100,0,3,0.00,1869625,608,3.05,3075,3100,3075,4030,2170,3100,3075.04,2.22,0,-89,3260,3180,3140,3060,3020,3160,3040,160,930,500,2100,5,1,32000000,992,-172.22,0.98,11,0.00,-18.00,3173.00,6620,20240731,-53.17,3040,20250331,1.97,3800,-18.42,20250116,3040,1.97,20250331,6620,-53.17,20240731,3040,1.97,20250331,1.21,Y,004310,500,160 억,,711188,N,N,163,N,00,N 20250402,160147,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3100,-60,5,-1.90,61397737,19688,66.91,3160,3220,3100,4105,2215,3160,3118.54,2.24,0,-4576,3250,3205,3135,3090,3020,3227,3112,160,945,500,2140,5,1,32000000,992,-172.22,0.98,11,0.06,-18.00,3173.00,6620,20240731,-53.17,3040,20250331,1.97,3800,-18.42,20250116,3040,1.97,20250331,6620,-53.17,20240731,3040,1.97,20250331,1.23,Y,004310,500,160 억,,715765,N,N,163,N,00,N 20250402,150146,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3105,-55,5,-1.74,57631362,18474,62.78,3160,3220,3100,4105,2215,3160,3119.59,2.24,0,-4232,3250,3205,3135,3090,3020,3227,3112,160,945,500,2140,5,1,32000000,994,-172.50,0.98,11,0.06,-18.00,3173.00,6620,20240731,-53.10,3040,20250331,2.14,3800,-18.29,20250116,3040,2.14,20250331,6620,-53.10,20240731,3040,2.14,20250331,1.23,Y,004310,500,160 억,,715765,N,N,0,N,00,N 20250402,140147,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3120,-40,5,-1.27,37539862,12004,40.80,3160,3220,3110,4105,2215,3160,3127.28,2.24,0,-4075,3250,3205,3135,3090,3020,3227,3112,160,945,500,2140,5,1,32000000,998,-173.33,0.98,11,0.04,-18.00,3173.00,6620,20240731,-52.87,3040,20250331,2.63,3800,-17.89,20250116,3040,2.63,20250331,6620,-52.87,20240731,3040,2.63,20250331,1.23,Y,004310,500,160 억,,715765,N,N,0,N,00,N diff --git a/004360/price/prices-20250401.csv b/004360/price/prices-20250401.csv index 58abf3a6e965..4b230ea87139 100644 --- a/004360/price/prices-20250401.csv +++ b/004360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11030,-160,5,-1.43,142719520,12897,98.84,11140,11250,10970,14540,7840,11190,11066.10,10.04,0,1543,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2130,2.97,0.22,12,0.07,3716.00,50003.00,15160,20240729,-27.24,10630,20241209,3.76,12530,-11.97,20250226,10970,0.55,20250403,15160,-27.24,20240729,10630,3.76,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,978,N,00,N +20250403,150149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11070,-120,5,-1.07,115330200,10414,79.81,11140,11250,10970,14540,7840,11190,11074.53,10.04,0,1663,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2137,2.98,0.22,12,0.05,3716.00,50003.00,15160,20240729,-26.98,10630,20241209,4.14,12530,-11.65,20250226,10970,0.91,20250403,15160,-26.98,20240729,10630,4.14,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,140150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11120,-70,5,-0.63,84149020,7592,58.18,11140,11250,10970,14540,7840,11190,11083.91,10.04,0,1879,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2147,2.99,0.22,12,0.04,3716.00,50003.00,15160,20240729,-26.65,10630,20241209,4.61,12530,-11.25,20250226,10970,1.37,20250403,15160,-26.65,20240729,10630,4.61,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,130150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11170,-20,5,-0.18,64003530,5777,44.27,11140,11250,10970,14540,7840,11190,11079.03,10.04,0,1167,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2157,3.01,0.22,12,0.03,3716.00,50003.00,15160,20240729,-26.32,10630,20241209,5.08,12530,-10.85,20250226,10970,1.82,20250403,15160,-26.32,20240729,10630,5.08,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,120150,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11190,0,3,0.00,63636360,5744,44.02,11140,11250,10970,14540,7840,11190,11078.75,10.04,0,1184,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2161,3.01,0.22,12,0.03,3716.00,50003.00,15160,20240729,-26.19,10630,20241209,5.27,12530,-10.69,20250226,10970,2.01,20250403,15160,-26.19,20240729,10630,5.27,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,110149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11090,-100,5,-0.89,48748340,4412,33.81,11140,11140,10970,14540,7840,11190,11049.03,10.04,0,1750,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2141,2.98,0.22,12,0.02,3716.00,50003.00,15160,20240729,-26.85,10630,20241209,4.33,12530,-11.49,20250226,10970,1.09,20250403,15160,-26.85,20240729,10630,4.33,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,100149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11050,-140,5,-1.25,45252190,4096,31.39,11140,11140,10970,14540,7840,11190,11047.90,10.04,0,1698,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2134,2.97,0.22,12,0.02,3716.00,50003.00,15160,20240729,-27.11,10630,20241209,3.95,12530,-11.81,20250226,10970,0.73,20250403,15160,-27.11,20240729,10630,3.95,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N +20250403,090149,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11080,-110,5,-0.98,488940,44,0.34,11140,11140,11080,14540,7840,11190,11112.27,10.04,0,-25,11403,11296,11193,11086,10983,11245,11035,97,3350,500,8500,10,1,19308690,2139,2.98,0.22,12,0.00,3716.00,50003.00,15160,20240729,-26.91,10630,20241209,4.23,12530,-11.57,20250226,11010,0.64,20250103,15160,-26.91,20240729,10630,4.23,20241209,0.86,Y,004360,500,96 억,,1938474,N,N,471,N,00,N 20250402,160147,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11190,-70,5,-0.62,145548890,13049,130.69,11270,11300,11090,14630,7890,11260,11154.03,10.04,0,-587,11373,11316,11223,11166,11073,11345,11195,97,3370,500,8550,10,1,19308690,2161,3.01,0.22,12,0.07,3716.00,50003.00,15160,20240729,-26.19,10630,20241209,5.27,12530,-10.69,20250226,11010,1.63,20250103,15160,-26.19,20240729,10630,5.27,20241209,0.87,Y,004360,500,96 억,,1939109,N,N,471,N,00,N 20250402,150146,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11170,-90,5,-0.80,129184340,11583,116.00,11270,11300,11090,14630,7890,11260,11152.93,10.04,0,-523,11373,11316,11223,11166,11073,11345,11195,97,3370,500,8550,10,1,19308690,2157,3.01,0.22,12,0.06,3716.00,50003.00,15160,20240729,-26.32,10630,20241209,5.08,12530,-10.85,20250226,11010,1.45,20250103,15160,-26.32,20240729,10630,5.08,20241209,0.87,Y,004360,500,96 억,,1939109,N,N,80,N,00,N 20250402,140147,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,11120,-140,5,-1.24,88510860,7939,79.51,11270,11300,11090,14630,7890,11260,11148.87,10.04,0,-163,11373,11316,11223,11166,11073,11345,11195,97,3370,500,8550,10,1,19308690,2147,2.99,0.22,12,0.04,3716.00,50003.00,15160,20240729,-26.65,10630,20241209,4.61,12530,-11.25,20250226,11010,1.00,20250103,15160,-26.65,20240729,10630,4.61,20241209,0.87,Y,004360,500,96 억,,1939109,N,N,80,N,00,N diff --git a/004370/price/prices-20250401.csv b/004370/price/prices-20250401.csv index 01ce0131edf8..cfcf672722e2 100644 --- a/004370/price/prices-20250401.csv +++ b/004370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160149,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406000,500,2,0.12,8887846250,22170,70.93,398500,406500,393000,527000,284000,405500,400894.26,17.98,0,-1998,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24696,15.70,0.90,12,0.36,25861.00,452565.00,599000,20240613,-32.22,317000,20241115,28.08,444000,-8.56,20250320,331000,22.66,20250123,599000,-32.22,20240613,317000,28.08,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,3658,N,00,N +20250403,150150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,-2500,5,-0.62,8177151750,20412,65.31,398500,406500,393000,527000,284000,405500,400605.12,17.98,0,-2212,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24513,15.58,0.89,12,0.34,25861.00,452565.00,599000,20240613,-32.72,317000,20241115,27.13,444000,-9.23,20250320,331000,21.75,20250123,599000,-32.72,20240613,317000,27.13,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,140150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,-1000,5,-0.25,7134866750,17831,57.05,398500,406500,393000,527000,284000,405500,400138.34,17.98,0,-1309,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24604,15.64,0.89,12,0.29,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,130150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,404500,-1000,5,-0.25,6107346250,15294,48.93,398500,404500,393000,527000,284000,405500,399329.56,17.98,0,-1042,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24604,15.64,0.89,12,0.25,25861.00,452565.00,599000,20240613,-32.47,317000,20241115,27.60,444000,-8.90,20250320,331000,22.21,20250123,599000,-32.47,20240613,317000,27.60,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,120150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402500,-3000,5,-0.74,5363139750,13447,43.02,398500,403000,393000,527000,284000,405500,398835.41,17.98,0,-913,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24483,15.56,0.89,12,0.22,25861.00,452565.00,599000,20240613,-32.80,317000,20241115,26.97,444000,-9.35,20250320,331000,21.60,20250123,599000,-32.80,20240613,317000,26.97,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,110149,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,399000,-6500,5,-1.60,3831690750,9629,30.81,398500,401000,393000,527000,284000,405500,397932.37,17.98,0,-1140,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24270,15.43,0.88,12,0.16,25861.00,452565.00,599000,20240613,-33.39,317000,20241115,25.87,444000,-10.14,20250320,331000,20.54,20250123,599000,-33.39,20240613,317000,25.87,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,100150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,398500,-7000,5,-1.73,2817387500,7090,22.68,398500,401000,393000,527000,284000,405500,397374.82,17.98,0,-1222,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24239,15.41,0.88,12,0.12,25861.00,452565.00,599000,20240613,-33.47,317000,20241115,25.71,444000,-10.25,20250320,331000,20.39,20250123,599000,-33.47,20240613,317000,25.71,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N +20250403,090150,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,397000,-8500,5,-2.10,667296000,1683,5.38,398500,399000,393000,527000,284000,405500,396491.98,17.98,0,-263,424166,414832,409666,400332,395166,412250,397750,304,121500,5000,308180,500,1,6082642,24148,15.35,0.88,12,0.03,25861.00,452565.00,599000,20240613,-33.72,317000,20241115,25.24,444000,-10.59,20250320,331000,19.94,20250123,599000,-33.72,20240613,317000,25.24,20241115,0.37,Y,004370,5000,304 억,,1093830,N,N,4814,N,00,N 20250402,160147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,405500,-500,5,-0.12,12846238750,31256,161.04,406000,419000,404500,527000,284500,406000,411001.08,18.08,0,-10093,415000,410500,407500,403000,400000,409000,401500,304,121000,5000,308560,500,1,6082642,24665,15.68,0.90,12,0.51,25861.00,452565.00,599000,20240613,-32.30,317000,20241115,27.92,444000,-8.67,20250320,331000,22.51,20250123,599000,-32.30,20240613,317000,27.92,20241115,0.42,Y,004370,5000,304 억,,1099645,N,N,4814,N,00,N 20250402,150147,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,406500,500,2,0.12,12127240750,29485,151.91,406000,419000,404500,527000,284500,406000,411302.04,18.08,0,-9824,415000,410500,407500,403000,400000,409000,401500,304,121000,5000,308560,500,1,6082642,24726,15.72,0.90,12,0.48,25861.00,452565.00,599000,20240613,-32.14,317000,20241115,28.23,444000,-8.45,20250320,331000,22.81,20250123,599000,-32.14,20240613,317000,28.23,20241115,0.42,Y,004370,5000,304 억,,1099645,N,N,2496,N,00,N 20250402,140148,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,410000,4000,2,0.99,10282508250,24960,128.60,406000,419000,404500,527000,284500,406000,411959.47,18.08,0,-7977,415000,410500,407500,403000,400000,409000,401500,304,121000,5000,308560,500,1,6082642,24939,15.85,0.91,12,0.41,25861.00,452565.00,599000,20240613,-31.55,317000,20241115,29.34,444000,-7.66,20250320,331000,23.87,20250123,599000,-31.55,20240613,317000,29.34,20241115,0.42,Y,004370,5000,304 억,,1099645,N,N,2496,N,00,N diff --git a/004380/price/prices-20250401.csv b/004380/price/prices-20250401.csv index 750ae98fdf32..c39e040a2cd2 100644 --- a/004380/price/prices-20250401.csv +++ b/004380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9580,-30,5,-0.31,419610990,43902,60.59,9300,9690,9240,12490,6730,9610,9557.88,36.13,0,3125,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2012,131.23,1.01,12,0.21,73.00,9512.00,17960,20240322,-46.66,7220,20241209,32.69,15500,-38.19,20250217,8930,7.28,20250102,15500,-38.19,20250217,7220,32.69,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,5406,N,00,N +20250403,150150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9600,-10,5,-0.10,383621040,40150,55.41,9300,9690,9240,12490,6730,9610,9554.70,36.13,0,2298,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2016,131.51,1.01,12,0.19,73.00,9512.00,17960,20240322,-46.55,7220,20241209,32.96,15500,-38.06,20250217,8930,7.50,20250102,15500,-38.06,20250217,7220,32.96,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,140150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9610,0,3,0.00,327768830,34341,47.40,9300,9690,9240,12490,6730,9610,9544.53,36.13,0,2427,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2018,131.64,1.01,12,0.16,73.00,9512.00,17960,20240322,-46.49,7220,20241209,33.10,15500,-38.00,20250217,8930,7.61,20250102,15500,-38.00,20250217,7220,33.10,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,130150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9630,20,2,0.21,307754060,32263,44.53,9300,9690,9240,12490,6730,9610,9538.92,36.13,0,2281,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2022,131.92,1.01,12,0.15,73.00,9512.00,17960,20240322,-46.38,7220,20241209,33.38,15500,-37.87,20250217,8930,7.84,20250102,15500,-37.87,20250217,7220,33.38,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,120151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9670,60,2,0.62,281800410,29573,40.82,9300,9680,9240,12490,6730,9610,9528.98,36.13,0,2155,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2031,132.47,1.02,12,0.14,73.00,9512.00,17960,20240322,-46.16,7220,20241209,33.93,15500,-37.61,20250217,8930,8.29,20250102,15500,-37.61,20250217,7220,33.93,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,110149,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9580,-30,5,-0.31,234835510,24700,34.09,9300,9670,9240,12490,6730,9610,9507.51,36.13,0,3382,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2012,131.23,1.01,12,0.12,73.00,9512.00,17960,20240322,-46.66,7220,20241209,32.69,15500,-38.19,20250217,8930,7.28,20250102,15500,-38.19,20250217,7220,32.69,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,100150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9580,-30,5,-0.31,169925730,17905,24.71,9300,9670,9240,12490,6730,9610,9490.41,36.13,0,1497,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,2012,131.23,1.01,12,0.09,73.00,9512.00,17960,20240322,-46.66,7220,20241209,32.69,15500,-38.19,20250217,8930,7.28,20250102,15500,-38.19,20250217,7220,32.69,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N +20250403,090150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9360,-250,5,-2.60,35145390,3771,5.20,9300,9410,9240,12490,6730,9610,9319.91,36.13,0,1197,10590,10100,9630,9140,8670,9865,8905,105,2880,500,6150,10,1,21000000,1966,128.22,0.98,12,0.02,73.00,9512.00,17960,20240322,-47.88,7220,20241209,29.64,15500,-39.61,20250217,8930,4.82,20250102,15500,-39.61,20250217,7220,29.64,20241209,3.36,Y,004380,500,105 억,,7587249,N,N,8382,N,00,N 20250402,160148,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9610,-130,5,-1.33,704714100,72456,100.18,9980,10120,9160,12660,6820,9740,9726.10,36.14,0,-3066,10040,9890,9730,9580,9420,9965,9655,105,2920,500,6230,10,1,21000000,2018,131.64,1.01,12,0.35,73.00,9512.00,18940,20240321,-49.26,7220,20241209,33.10,15500,-38.00,20250217,8930,7.61,20250102,15900,-39.56,20240402,7220,33.10,20241209,3.40,Y,004380,500,105 억,,7590406,N,N,8382,N,00,N 20250402,150147,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9690,-50,5,-0.51,657022110,67508,93.34,9980,10120,9160,12660,6820,9740,9732.51,36.14,0,-5740,10040,9890,9730,9580,9420,9965,9655,105,2920,500,6230,10,1,21000000,2035,132.74,1.02,12,0.32,73.00,9512.00,18940,20240321,-48.84,7220,20241209,34.21,15500,-37.48,20250217,8930,8.51,20250102,15900,-39.06,20240402,7220,34.21,20241209,3.40,Y,004380,500,105 억,,7590406,N,N,6912,N,00,N 20250402,140148,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9640,-100,5,-1.03,607440405,62367,86.23,9980,10120,9160,12660,6820,9740,9739.77,36.14,0,-7671,10040,9890,9730,9580,9420,9965,9655,105,2920,500,6230,10,1,21000000,2024,132.05,1.01,12,0.30,73.00,9512.00,18940,20240321,-49.10,7220,20241209,33.52,15500,-37.81,20250217,8930,7.95,20250102,15900,-39.37,20240402,7220,33.52,20241209,3.40,Y,004380,500,105 억,,7590406,N,N,6912,N,00,N diff --git a/004410/price/prices-20250401.csv b/004410/price/prices-20250401.csv index ab3f42ecf0ef..b216e9ff86cf 100644 --- a/004410/price/prices-20250401.csv +++ b/004410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,90103228,644184,99.63,141,141,139,183,99,141,139.87,1.43,0,-7179,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-17.50,2.30,12,0.17,-8.00,61.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,150150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,88099783,629895,97.42,141,141,139,183,99,141,139.86,1.43,0,-6984,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.17,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,140150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,84602015,604981,93.57,141,141,139,183,99,141,139.84,1.43,0,-6984,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-17.50,2.30,12,0.16,-8.00,61.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,130150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,74650613,534017,82.59,141,141,139,183,99,141,139.79,1.43,0,-6984,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.14,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,120151,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,70484021,504410,78.01,141,141,139,183,99,141,139.74,1.43,0,-6984,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.13,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,110149,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,66019985,472543,73.08,141,141,139,183,99,141,139.71,1.43,0,-6984,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.13,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,100150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,140,-1,5,-0.71,62898559,450289,69.64,141,141,139,183,99,141,139.68,1.43,0,-7221,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,525,-17.50,2.30,12,0.12,-8.00,61.00,208,20240517,-32.69,138,20250203,1.45,155,-9.68,20250107,138,1.45,20250203,208,-32.69,20240517,138,1.45,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N +20250403,090150,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,664138,4742,0.73,141,141,140,183,99,141,140.03,1.43,0,-23,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.00,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5346199,N,N,46,N,00,N 20250402,160148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,89926308,636470,64.13,141,142,140,183,99,141,141.29,1.43,0,-21270,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.17,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5367469,N,N,46,N,00,N 20250402,150147,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,142,1,2,0.71,79336413,561819,56.61,141,142,140,183,99,141,141.21,1.43,0,-20780,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,532,-17.75,2.33,12,0.15,-8.00,61.00,208,20240517,-31.73,138,20250203,2.90,155,-8.39,20250107,138,2.90,20250203,208,-31.73,20240517,138,2.90,20250203,0.01,Y,004410,100,374 억,,5367469,N,N,0,N,00,N 20250402,140148,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,141,0,3,0.00,76318234,540487,54.46,141,142,140,183,99,141,141.20,1.43,0,-20670,143,142,141,140,139,142,140,375,42,100,100,1,1,374755559,528,-17.62,2.31,12,0.14,-8.00,61.00,208,20240517,-32.21,138,20250203,2.17,155,-9.03,20250107,138,2.17,20250203,208,-32.21,20240517,138,2.17,20250203,0.01,Y,004410,100,374 억,,5367469,N,N,0,N,00,N diff --git a/004430/price/prices-20250401.csv b/004430/price/prices-20250401.csv index dcf896306e3f..61be1a8eccd9 100644 --- a/004430/price/prices-20250401.csv +++ b/004430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11560,-360,5,-3.02,529993720,45625,165.35,11900,11900,11490,15490,8350,11920,11616.30,15.10,0,-26463,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2774,6.15,0.37,12,0.19,1879.00,31505.00,14630,20240502,-20.98,9930,20241209,16.41,13310,-13.15,20250320,10790,7.14,20250102,14630,-20.98,20240502,9930,16.41,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,1607,N,00,N +20250403,150150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11590,-330,5,-2.77,517632730,44556,161.48,11900,11900,11490,15490,8350,11920,11617.58,15.10,0,-25841,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2782,6.17,0.37,12,0.19,1879.00,31505.00,14630,20240502,-20.78,9930,20241209,16.72,13310,-12.92,20250320,10790,7.41,20250102,14630,-20.78,20240502,9930,16.72,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,140150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,-250,5,-2.10,416450700,35858,129.95,11900,11900,11490,15490,8350,11920,11613.89,15.10,0,-21178,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2801,6.21,0.37,12,0.15,1879.00,31505.00,14630,20240502,-20.23,9930,20241209,17.52,13310,-12.32,20250320,10790,8.16,20250102,14630,-20.23,20240502,9930,17.52,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,130151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11580,-340,5,-2.85,340567040,29353,106.38,11900,11900,11490,15490,8350,11920,11602.46,15.10,0,-20713,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2779,6.16,0.37,12,0.12,1879.00,31505.00,14630,20240502,-20.85,9930,20241209,16.62,13310,-13.00,20250320,10790,7.32,20250102,14630,-20.85,20240502,9930,16.62,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,120151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11550,-370,5,-3.10,271328710,23363,84.67,11900,11900,11490,15490,8350,11920,11613.61,15.10,0,-16810,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2772,6.15,0.37,12,0.10,1879.00,31505.00,14630,20240502,-21.05,9930,20241209,16.31,13310,-13.22,20250320,10790,7.04,20250102,14630,-21.05,20240502,9930,16.31,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,110150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11620,-300,5,-2.52,185478150,15947,57.79,11900,11900,11490,15490,8350,11920,11630.91,15.10,0,-10931,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2789,6.18,0.37,12,0.07,1879.00,31505.00,14630,20240502,-20.57,9930,20241209,17.02,13310,-12.70,20250320,10790,7.69,20250102,14630,-20.57,20240502,9930,17.02,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,100150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11570,-350,5,-2.94,113086400,9697,35.14,11900,11900,11490,15490,8350,11920,11662.00,15.10,0,-6187,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2777,6.16,0.37,12,0.04,1879.00,31505.00,14630,20240502,-20.92,9930,20241209,16.52,13310,-13.07,20250320,10790,7.23,20250102,14630,-20.92,20240502,9930,16.52,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N +20250403,090150,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11500,-420,5,-3.52,29382380,2510,9.10,11900,11900,11500,15490,8350,11920,11706.13,15.10,0,-489,12166,12042,11916,11792,11666,12105,11855,120,3570,500,8340,10,1,24000000,2760,6.12,0.37,12,0.01,1879.00,31505.00,14630,20240502,-21.39,9930,20241209,15.81,13310,-13.60,20250320,10790,6.58,20250102,14630,-21.39,20240502,9930,15.81,20241209,1.55,Y,004430,500,120 억,,3623889,N,N,727,N,00,N 20250402,160148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11920,-20,5,-0.17,328627490,27593,89.91,11870,12040,11790,15520,8360,11940,11909.81,15.14,0,-7430,12300,12120,11870,11690,11440,12210,11780,120,3580,500,8350,10,1,24000000,2861,6.34,0.38,12,0.11,1879.00,31505.00,14630,20240502,-18.52,9930,20241209,20.04,13310,-10.44,20250320,10790,10.47,20250102,14630,-18.52,20240502,9930,20.04,20241209,1.56,Y,004430,500,120 억,,3633171,N,N,727,N,00,N 20250402,150147,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11820,-120,5,-1.01,300905210,25255,82.29,11870,12040,11810,15520,8360,11940,11914.68,15.14,0,-5884,12300,12120,11870,11690,11440,12210,11780,120,3580,500,8350,10,1,24000000,2837,6.29,0.38,12,0.11,1879.00,31505.00,14630,20240502,-19.21,9930,20241209,19.03,13310,-11.19,20250320,10790,9.55,20250102,14630,-19.21,20240502,9930,19.03,20241209,1.56,Y,004430,500,120 억,,3633171,N,N,1385,N,00,N 20250402,140148,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11820,-120,5,-1.01,275356460,23099,75.26,11870,12040,11810,15520,8360,11940,11920.71,15.14,0,-4469,12300,12120,11870,11690,11440,12210,11780,120,3580,500,8350,10,1,24000000,2837,6.29,0.38,12,0.10,1879.00,31505.00,14630,20240502,-19.21,9930,20241209,19.03,13310,-11.19,20250320,10790,9.55,20250102,14630,-19.21,20240502,9930,19.03,20241209,1.56,Y,004430,500,120 억,,3633171,N,N,1385,N,00,N diff --git a/004440/price/prices-20250401.csv b/004440/price/prices-20250401.csv index fa85a0f94b21..2c724e5d13e7 100644 --- a/004440/price/prices-20250401.csv +++ b/004440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3800,-65,5,-1.68,46640695,12232,143.10,3815,3860,3785,5020,2710,3865,3813.01,0.92,0,2534,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,484,-24.05,0.18,12,0.10,-158.00,20976.00,5600,20250214,-32.14,3135,20250203,21.21,5600,-32.14,20250214,3135,21.21,20250203,5600,-32.14,20250214,3135,21.21,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,150151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3800,-65,5,-1.68,41905205,10986,128.52,3815,3860,3785,5020,2710,3865,3814.42,0.92,0,3429,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,484,-24.05,0.18,12,0.09,-158.00,20976.00,5600,20250214,-32.14,3135,20250203,21.21,5600,-32.14,20250214,3135,21.21,20250203,5600,-32.14,20250214,3135,21.21,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,140151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3815,-50,5,-1.29,32176035,8428,98.60,3815,3860,3785,5020,2710,3865,3817.75,0.92,0,3508,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,486,-24.15,0.18,12,0.07,-158.00,20976.00,5600,20250214,-31.88,3135,20250203,21.69,5600,-31.88,20250214,3135,21.69,20250203,5600,-31.88,20250214,3135,21.69,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,130151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3830,-35,5,-0.91,22756945,5958,69.70,3815,3860,3785,5020,2710,3865,3819.56,0.92,0,2097,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,488,-24.24,0.18,12,0.05,-158.00,20976.00,5600,20250214,-31.61,3135,20250203,22.17,5600,-31.61,20250214,3135,22.17,20250203,5600,-31.61,20250214,3135,22.17,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,120151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3820,-45,5,-1.16,9883435,2586,30.25,3815,3860,3785,5020,2710,3865,3821.90,0.92,0,1110,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,486,-24.18,0.18,12,0.02,-158.00,20976.00,5600,20250214,-31.79,3135,20250203,21.85,5600,-31.79,20250214,3135,21.85,20250203,5600,-31.79,20250214,3135,21.85,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,110150,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3810,-55,5,-1.42,5138580,1347,15.76,3815,3840,3785,5020,2710,3865,3814.83,0.92,0,-22,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,485,-24.11,0.18,12,0.01,-158.00,20976.00,5600,20250214,-31.96,3135,20250203,21.53,5600,-31.96,20250214,3135,21.53,20250203,5600,-31.96,20250214,3135,21.53,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,100151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3830,-35,5,-0.91,2938760,769,9.00,3815,3840,3785,5020,2710,3865,3821.53,0.92,0,-151,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,488,-24.24,0.18,12,0.01,-158.00,20976.00,5600,20250214,-31.61,3135,20250203,22.17,5600,-31.61,20250214,3135,22.17,20250203,5600,-31.61,20250214,3135,22.17,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N +20250403,090151,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3815,-50,5,-1.29,888895,233,2.73,3815,3815,3815,5020,2710,3865,3815.00,0.92,0,142,4095,3980,3905,3790,3715,3942,3752,127,1155,1000,2550,5,1,12731947,486,-24.15,0.18,12,0.00,-158.00,20976.00,5600,20250214,-31.88,3135,20250203,21.69,5600,-31.88,20250214,3135,21.69,20250203,5600,-31.88,20250214,3135,21.69,20250203,0.48,Y,004440,1000,127 억,,116593,N,N,1,N,00,N 20250402,160148,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3865,-25,5,-0.64,33057490,8548,62.55,4020,4020,3830,5050,2725,3890,3867.28,0.94,0,-3243,3996,3942,3866,3812,3736,3970,3840,127,1160,1000,2560,5,1,12731947,492,-24.46,0.18,12,0.07,-158.00,20976.00,5600,20250214,-30.98,3135,20250203,23.29,5600,-30.98,20250214,3135,23.29,20250203,5600,-30.98,20250214,3135,23.29,20250203,0.49,Y,004440,1000,127 억,,119836,N,N,1,N,00,N 20250402,150148,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3870,-20,5,-0.51,32686500,8452,61.85,4020,4020,3830,5050,2725,3890,3867.31,0.94,0,-3208,3996,3942,3866,3812,3736,3970,3840,127,1160,1000,2560,5,1,12731947,493,-24.49,0.18,12,0.07,-158.00,20976.00,5600,20250214,-30.89,3135,20250203,23.44,5600,-30.89,20250214,3135,23.44,20250203,5600,-30.89,20250214,3135,23.44,20250203,0.49,Y,004440,1000,127 억,,119836,N,N,0,N,00,N 20250402,140149,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3860,-30,5,-0.77,21068215,5439,39.80,4020,4020,3850,5050,2725,3890,3873.55,0.94,0,-2048,3996,3942,3866,3812,3736,3970,3840,127,1160,1000,2560,5,1,12731947,491,-24.43,0.18,12,0.04,-158.00,20976.00,5600,20250214,-31.07,3135,20250203,23.13,5600,-31.07,20250214,3135,23.13,20250203,5600,-31.07,20250214,3135,23.13,20250203,0.49,Y,004440,1000,127 억,,119836,N,N,0,N,00,N diff --git a/004450/price/prices-20250401.csv b/004450/price/prices-20250401.csv index f9dcc61e17c2..bbe08b4eab95 100644 --- a/004450/price/prices-20250401.csv +++ b/004450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30200,200,2,0.67,21363075,712,80.91,30050,30400,29750,39000,21000,30000,30004.32,4.12,0,-44,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,651,8.12,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.71,28800,20241204,4.86,31650,-4.58,20250219,29500,2.37,20250331,36700,-17.71,20240610,28800,4.86,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,150151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,150,2,0.50,21091275,703,79.89,30050,30400,29750,39000,21000,30000,30001.81,4.12,0,-43,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,650,8.10,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29500,2.20,20250331,36700,-17.85,20240610,28800,4.69,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,140151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30150,150,2,0.50,21091275,703,79.89,30050,30400,29750,39000,21000,30000,30001.81,4.12,0,-43,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,650,8.10,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.85,28800,20241204,4.69,31650,-4.74,20250219,29500,2.20,20250331,36700,-17.85,20240610,28800,4.69,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,130151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30300,300,2,1.00,19885025,663,75.34,30050,30400,29750,39000,21000,30000,29992.50,4.12,0,-6,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,653,8.14,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.44,28800,20241204,5.21,31650,-4.27,20250219,29500,2.71,20250331,36700,-17.44,20240610,28800,5.21,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,120152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30350,350,2,1.17,19764925,659,74.89,30050,30400,29750,39000,21000,30000,29992.30,4.12,0,-6,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,654,8.16,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.30,28800,20241204,5.38,31650,-4.11,20250219,29500,2.88,20250331,36700,-17.30,20240610,28800,5.38,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,110150,57,100.00,KOSPI,,금속,N,N,N,N, ,N,29950,-50,5,-0.17,19524925,651,73.98,30050,30400,29750,39000,21000,30000,29992.20,4.12,0,-12,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,645,8.05,0.54,12,0.03,3721.00,55972.00,36700,20240610,-18.39,28800,20241204,3.99,31650,-5.37,20250219,29500,1.53,20250331,36700,-18.39,20240610,28800,3.99,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,100151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30250,250,2,0.83,14024975,469,53.30,30050,30400,29750,39000,21000,30000,29904.00,4.12,0,8,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,652,8.13,0.54,12,0.02,3721.00,55972.00,36700,20240610,-17.57,28800,20241204,5.03,31650,-4.42,20250219,29500,2.54,20250331,36700,-17.57,20240610,28800,5.03,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N +20250403,090151,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30050,50,2,0.17,150250,5,0.57,30050,30050,30050,39000,21000,30000,30050.00,4.12,0,0,31066,30532,30266,29732,29466,30400,29600,108,9000,5000,20400,50,1,2154379,647,8.08,0.54,12,0.00,3721.00,55972.00,36700,20240610,-18.12,28800,20241204,4.34,31650,-5.06,20250219,29500,1.86,20250331,36700,-18.12,20240610,28800,4.34,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N 20250402,160149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30000,-550,5,-1.80,26780050,880,44.29,30500,30800,30000,39700,21400,30550,30431.88,4.12,0,0,31116,30832,30266,29982,29416,30975,30125,108,9150,5000,20770,50,1,2154379,646,8.06,0.54,12,0.04,3721.00,55972.00,36700,20240610,-18.26,28800,20241204,4.17,31650,-5.21,20250219,29500,1.69,20250331,36700,-18.26,20240610,28800,4.17,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N 20250402,150148,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,-150,5,-0.49,21968450,720,36.24,30500,30800,30300,39700,21400,30550,30511.74,4.12,0,1,31116,30832,30266,29982,29416,30975,30125,108,9150,5000,20770,50,1,2154379,655,8.17,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29500,3.05,20250331,36700,-17.17,20240610,28800,5.56,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N 20250402,140149,57,100.00,KOSPI,,금속,N,N,N,N, ,N,30400,-150,5,-0.49,21968450,720,36.24,30500,30800,30300,39700,21400,30550,30511.74,4.12,0,1,31116,30832,30266,29982,29416,30975,30125,108,9150,5000,20770,50,1,2154379,655,8.17,0.54,12,0.03,3721.00,55972.00,36700,20240610,-17.17,28800,20241204,5.56,31650,-3.95,20250219,29500,3.05,20250331,36700,-17.17,20240610,28800,5.56,20241204,0.15,Y,004450,5000,107 억,,88775,N,N,0,N,00,N diff --git a/004490/price/prices-20250401.csv b/004490/price/prices-20250401.csv index b1bc27cb0a84..c62f357e8a7f 100644 --- a/004490/price/prices-20250401.csv +++ b/004490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66900,-1000,5,-1.47,3078775150,46026,99.89,65300,67800,64900,88200,47600,67900,66892.09,26.70,0,116,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9366,5.53,0.62,12,0.33,12101.00,107493.00,122500,20240513,-45.39,62200,20241209,7.56,88000,-23.98,20250120,63900,4.69,20250331,122500,-45.39,20240513,62200,7.56,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,6277,N,00,N +20250403,150151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67000,-900,5,-1.33,2761412950,41280,89.59,65300,67800,64900,88200,47600,67900,66894.69,26.70,0,-1103,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9380,5.54,0.62,12,0.29,12101.00,107493.00,122500,20240513,-45.31,62200,20241209,7.72,88000,-23.86,20250120,63900,4.85,20250331,122500,-45.31,20240513,62200,7.72,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,140151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67700,-200,5,-0.29,2320093450,34726,75.36,65300,67800,64900,88200,47600,67900,66811.42,26.70,0,985,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9478,5.59,0.63,12,0.25,12101.00,107493.00,122500,20240513,-44.73,62200,20241209,8.84,88000,-23.07,20250120,63900,5.95,20250331,122500,-44.73,20240513,62200,8.84,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,130151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67700,-200,5,-0.29,1971810650,29569,64.17,65300,67800,64900,88200,47600,67900,66685.06,26.70,0,1625,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9478,5.59,0.63,12,0.21,12101.00,107493.00,122500,20240513,-44.73,62200,20241209,8.84,88000,-23.07,20250120,63900,5.95,20250331,122500,-44.73,20240513,62200,8.84,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,120152,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67700,-200,5,-0.29,1618569750,24342,52.83,65300,67700,64900,88200,47600,67900,66492.88,26.70,0,1731,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9478,5.59,0.63,12,0.17,12101.00,107493.00,122500,20240513,-44.73,62200,20241209,8.84,88000,-23.07,20250120,63900,5.95,20250331,122500,-44.73,20240513,62200,8.84,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,110150,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67100,-800,5,-1.18,1250661050,18878,40.97,65300,67300,64900,88200,47600,67900,66249.66,26.70,0,2236,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9394,5.54,0.62,12,0.13,12101.00,107493.00,122500,20240513,-45.22,62200,20241209,7.88,88000,-23.75,20250120,63900,5.01,20250331,122500,-45.22,20240513,62200,7.88,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,100151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,66600,-1300,5,-1.91,862646350,13071,28.37,65300,67000,64900,88200,47600,67900,65996.97,26.70,0,2393,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9324,5.50,0.62,12,0.09,12101.00,107493.00,122500,20240513,-45.63,62200,20241209,7.07,88000,-24.32,20250120,63900,4.23,20250331,122500,-45.63,20240513,62200,7.07,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N +20250403,090151,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,65300,-2600,5,-3.83,132858800,2037,4.42,65300,66300,64900,88200,47600,67900,65222.78,26.70,0,-114,70300,69100,67900,66700,65500,69700,67300,70,20300,500,50240,100,1,14000000,9142,5.40,0.61,12,0.01,12101.00,107493.00,122500,20240513,-46.69,62200,20241209,4.98,88000,-25.80,20250120,63900,2.19,20250331,122500,-46.69,20240513,62200,4.98,20241209,1.04,Y,004490,500,70 억,,3737941,N,N,1410,N,00,N 20250402,160149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,67900,1400,2,2.11,3140842950,46078,146.32,66800,69100,66700,86400,46600,66500,68163.61,26.75,0,172,67833,67166,66133,65466,64433,67500,65800,70,19900,500,49210,100,1,14000000,9506,5.61,0.63,12,0.33,12101.00,107493.00,122500,20240513,-44.57,62200,20241209,9.16,88000,-22.84,20250120,63900,6.26,20250331,122500,-44.57,20240513,62200,9.16,20241209,1.10,Y,004490,500,70 억,,3744793,N,N,1410,N,00,N 20250402,150148,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68400,1900,2,2.86,2977072050,43669,138.67,66800,69100,66700,86400,46600,66500,68173.58,26.75,0,449,67833,67166,66133,65466,64433,67500,65800,70,19900,500,49210,100,1,14000000,9576,5.65,0.64,12,0.31,12101.00,107493.00,122500,20240513,-44.16,62200,20241209,9.97,88000,-22.27,20250120,63900,7.04,20250331,122500,-44.16,20240513,62200,9.97,20241209,1.10,Y,004490,500,70 억,,3744793,N,N,976,N,00,N 20250402,140149,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,68300,1800,2,2.71,2501907750,36709,116.57,66800,69100,66700,86400,46600,66500,68155.16,26.75,0,1020,67833,67166,66133,65466,64433,67500,65800,70,19900,500,49210,100,1,14000000,9562,5.64,0.64,12,0.26,12101.00,107493.00,122500,20240513,-44.24,62200,20241209,9.81,88000,-22.39,20250120,63900,6.89,20250331,122500,-44.24,20240513,62200,9.81,20241209,1.10,Y,004490,500,70 억,,3744793,N,N,976,N,00,N diff --git a/004540/price/prices-20250401.csv b/004540/price/prices-20250401.csv index e2f8436af98d..ef59743b3330 100644 --- a/004540/price/prices-20250401.csv +++ b/004540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2440,-15,5,-0.61,1658942586,676719,134.52,2375,2525,2375,3190,1720,2455,2451.48,0.73,0,-16820,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,909,-4.14,0.48,12,1.82,-589.00,5057.00,3125,20240620,-21.92,1850,20241114,31.89,2715,-10.13,20250317,2080,17.31,20250331,3125,-21.92,20240620,1850,31.89,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,3478,N,00,N +20250403,150151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2440,-15,5,-0.61,1605477571,654733,130.15,2375,2525,2375,3190,1720,2455,2452.11,0.73,0,-22527,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,909,-4.14,0.48,12,1.76,-589.00,5057.00,3125,20240620,-21.92,1850,20241114,31.89,2715,-10.13,20250317,2080,17.31,20250331,3125,-21.92,20240620,1850,31.89,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,140151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2420,-35,5,-1.43,1474894051,601001,119.47,2375,2525,2375,3190,1720,2455,2454.06,0.73,0,-30972,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,901,-4.11,0.48,12,1.61,-589.00,5057.00,3125,20240620,-22.56,1850,20241114,30.81,2715,-10.87,20250317,2080,16.35,20250331,3125,-22.56,20240620,1850,30.81,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,130152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2465,10,2,0.41,1235985611,503451,100.08,2375,2525,2375,3190,1720,2455,2455.03,0.73,0,-26079,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,918,-4.19,0.49,12,1.35,-589.00,5057.00,3125,20240620,-21.12,1850,20241114,33.24,2715,-9.21,20250317,2080,18.51,20250331,3125,-21.12,20240620,1850,33.24,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,120152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,0,3,0.00,1170856659,476939,94.81,2375,2525,2375,3190,1720,2455,2454.94,0.73,0,-26857,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,914,-4.17,0.49,12,1.28,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,2715,-9.58,20250317,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,110151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,-25,5,-1.02,1051769655,428322,85.14,2375,2525,2375,3190,1720,2455,2455.56,0.73,0,-35267,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,905,-4.13,0.48,12,1.15,-589.00,5057.00,3125,20240620,-22.24,1850,20241114,31.35,2715,-10.50,20250317,2080,16.83,20250331,3125,-22.24,20240620,1850,31.35,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,100151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2465,10,2,0.41,456094458,187566,37.28,2375,2500,2375,3190,1720,2455,2431.65,0.73,0,-6452,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,918,-4.19,0.49,12,0.50,-589.00,5057.00,3125,20240620,-21.12,1850,20241114,33.24,2715,-9.21,20250317,2080,18.51,20250331,3125,-21.12,20240620,1850,33.24,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N +20250403,090151,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-40,5,-1.63,40059025,16820,3.34,2375,2415,2375,3190,1720,2455,2381.62,0.73,0,3523,2525,2490,2430,2395,2335,2507,2412,372,735,1000,1570,5,1,37240693,899,-4.10,0.48,12,0.05,-589.00,5057.00,3125,20240620,-22.72,1850,20241114,30.54,2715,-11.05,20250317,2080,16.11,20250331,3125,-22.72,20240620,1850,30.54,20241114,0.42,Y,004540,1000,372 억,,272839,N,N,134,N,00,N 20250402,160149,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2455,-5,5,-0.20,1194191271,494465,10.14,2405,2465,2370,3195,1725,2460,2414.92,0.52,0,79425,2806,2632,2426,2252,2046,2720,2340,372,735,1000,1570,5,1,37240693,914,-4.17,0.49,12,1.33,-589.00,5057.00,3125,20240620,-21.44,1850,20241114,32.70,2715,-9.58,20250317,2080,18.03,20250331,3125,-21.44,20240620,1850,32.70,20241114,0.44,Y,004540,1000,372 억,,194963,N,N,134,N,00,N 20250402,150148,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2430,-30,5,-1.22,1076257441,446333,9.15,2405,2460,2370,3195,1725,2460,2411.32,0.52,0,98911,2806,2632,2426,2252,2046,2720,2340,372,735,1000,1570,5,1,37240693,905,-4.13,0.48,12,1.20,-589.00,5057.00,3125,20240620,-22.24,1850,20241114,31.35,2715,-10.50,20250317,2080,16.83,20250331,3125,-22.24,20240620,1850,31.35,20241114,0.44,Y,004540,1000,372 억,,194963,N,N,19136,N,00,N 20250402,140149,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2415,-45,5,-1.83,966940796,401267,8.23,2405,2460,2370,3195,1725,2460,2409.71,0.52,0,94511,2806,2632,2426,2252,2046,2720,2340,372,735,1000,1570,5,1,37240693,899,-4.10,0.48,12,1.08,-589.00,5057.00,3125,20240620,-22.72,1850,20241114,30.54,2715,-11.05,20250317,2080,16.11,20250331,3125,-22.72,20240620,1850,30.54,20241114,0.44,Y,004540,1000,372 억,,194963,N,N,19136,N,00,N diff --git a/004560/price/prices-20250401.csv b/004560/price/prices-20250401.csv index d19f0014fc82..c15992df58a8 100644 --- a/004560/price/prices-20250401.csv +++ b/004560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10930,-200,5,-1.80,289420720,26573,53.51,10720,11150,10670,14460,7800,11130,10891.53,3.52,0,-1121,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1648,6.65,0.32,12,0.18,1644.00,33980.00,23150,20240529,-52.79,9890,20241209,10.52,14280,-23.46,20250307,10670,2.44,20250403,23150,-52.79,20240529,9890,10.52,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,1905,N,00,N +20250403,150152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10920,-210,5,-1.89,270125090,24808,49.96,10720,11150,10670,14460,7800,11130,10888.63,3.52,0,-884,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1647,6.64,0.32,12,0.16,1644.00,33980.00,23150,20240529,-52.83,9890,20241209,10.41,14280,-23.53,20250307,10670,2.34,20250403,23150,-52.83,20240529,9890,10.41,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,140152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11000,-130,5,-1.17,199943690,18412,37.08,10720,11150,10670,14460,7800,11130,10859.42,3.52,0,-873,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1659,6.69,0.32,12,0.12,1644.00,33980.00,23150,20240529,-52.48,9890,20241209,11.22,14280,-22.97,20250307,10670,3.09,20250403,23150,-52.48,20240529,9890,11.22,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,130152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10980,-150,5,-1.35,171823750,15850,31.92,10720,11150,10670,14460,7800,11130,10840.62,3.52,0,670,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1656,6.68,0.32,12,0.11,1644.00,33980.00,23150,20240529,-52.57,9890,20241209,11.02,14280,-23.11,20250307,10670,2.91,20250403,23150,-52.57,20240529,9890,11.02,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,120152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11000,-130,5,-1.17,161619060,14920,30.04,10720,11150,10670,14460,7800,11130,10832.38,3.52,0,1222,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1659,6.69,0.32,12,0.10,1644.00,33980.00,23150,20240529,-52.48,9890,20241209,11.22,14280,-22.97,20250307,10670,3.09,20250403,23150,-52.48,20240529,9890,11.22,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,110151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10960,-170,5,-1.53,148037620,13683,27.55,10720,11150,10670,14460,7800,11130,10819.09,3.52,0,1339,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1653,6.67,0.32,12,0.09,1644.00,33980.00,23150,20240529,-52.66,9890,20241209,10.82,14280,-23.25,20250307,10670,2.72,20250403,23150,-52.66,20240529,9890,10.82,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,100151,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10940,-190,5,-1.71,92898160,8623,17.36,10720,11150,10670,14460,7800,11130,10773.30,3.52,0,1502,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1650,6.65,0.32,12,0.06,1644.00,33980.00,23150,20240529,-52.74,9890,20241209,10.62,14280,-23.39,20250307,10670,2.53,20250403,23150,-52.74,20240529,9890,10.62,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N +20250403,090152,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,10760,-370,5,-3.32,46983390,4380,8.82,10720,11150,10670,14460,7800,11130,10726.80,3.52,0,14,12003,11566,11343,10906,10683,11455,10795,754,3330,5000,7790,10,1,15078811,1622,6.55,0.32,12,0.03,1644.00,33980.00,23150,20240529,-53.52,9890,20241209,8.80,14280,-24.65,20250307,10670,0.84,20250403,23150,-53.52,20240529,9890,8.80,20241209,2.54,Y,004560,5000,753 억,,531465,N,N,2135,N,00,N 20250402,160149,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11130,-610,5,-5.20,563759470,49660,380.97,11630,11780,11120,15260,8220,11740,11352.78,3.63,0,-15271,11866,11802,11676,11612,11486,11835,11645,754,3520,5000,8210,10,1,15078811,1678,6.77,0.33,12,0.33,1644.00,33980.00,23150,20240529,-51.92,9890,20241209,12.54,14280,-22.06,20250307,11120,0.09,20250402,23150,-51.92,20240529,9890,12.54,20241209,2.58,Y,004560,5000,753 억,,546686,N,N,2135,N,00,N 20250402,150149,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11160,-580,5,-4.94,528569060,46504,356.76,11630,11780,11140,15260,8220,11740,11366.10,3.63,0,-13371,11866,11802,11676,11612,11486,11835,11645,754,3520,5000,8210,10,1,15078811,1683,6.79,0.33,12,0.31,1644.00,33980.00,23150,20240529,-51.79,9890,20241209,12.84,14280,-21.85,20250307,11140,0.18,20250402,23150,-51.79,20240529,9890,12.84,20241209,2.58,Y,004560,5000,753 억,,546686,N,N,0,N,00,N 20250402,140150,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11170,-570,5,-4.86,479862420,42143,323.31,11630,11780,11170,15260,8220,11740,11386.53,3.63,0,-10613,11866,11802,11676,11612,11486,11835,11645,754,3520,5000,8210,10,1,15078811,1684,6.79,0.33,12,0.28,1644.00,33980.00,23150,20240529,-51.75,9890,20241209,12.94,14280,-21.78,20250307,11170,0.00,20250402,23150,-51.75,20240529,9890,12.94,20241209,2.58,Y,004560,5000,753 억,,546686,N,N,0,N,00,N diff --git a/004590/price/prices-20250401.csv b/004590/price/prices-20250401.csv index 7112566dcecc..120cbdb6edb0 100644 --- a/004590/price/prices-20250401.csv +++ b/004590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-90,5,-2.14,318852605,76216,64.72,4210,4245,4110,5470,2950,4210,4184.39,2.82,0,-1225,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,618,3.86,0.32,12,0.51,1066.00,13002.00,4950,20240328,-16.77,3350,20240805,22.99,4550,-9.45,20250206,3805,8.28,20250113,4650,-11.40,20240419,3350,22.99,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,150152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4172,-38,5,-0.90,278990985,66566,56.53,4210,4245,4140,5470,2950,4210,4191.18,2.82,0,-1425,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,626,3.91,0.32,12,0.44,1066.00,13002.00,4950,20240328,-15.72,3350,20240805,24.54,4550,-8.31,20250206,3805,9.65,20250113,4650,-10.28,20240419,3350,24.54,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,140152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-25,5,-0.59,237739889,56644,48.10,4210,4245,4150,5470,2950,4210,4197.08,2.82,0,-4132,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,628,3.93,0.32,12,0.38,1066.00,13002.00,4950,20240328,-15.45,3350,20240805,24.93,4550,-8.02,20250206,3805,9.99,20250113,4650,-10.00,20240419,3350,24.93,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,130152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,212103559,50564,42.94,4210,4245,4150,5470,2950,4210,4194.74,2.82,0,-3922,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,633,3.96,0.32,12,0.34,1066.00,13002.00,4950,20240328,-14.75,3350,20240805,25.97,4550,-7.25,20250206,3805,10.91,20250113,4650,-9.25,20240419,3350,25.97,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,120153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-20,5,-0.48,176723200,42129,35.78,4210,4245,4150,5470,2950,4210,4194.79,2.82,0,-3864,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,629,3.93,0.32,12,0.28,1066.00,13002.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4650,-9.89,20240419,3350,25.07,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,110151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-40,5,-0.95,153320040,36531,31.02,4210,4245,4150,5470,2950,4210,4196.97,2.82,0,-4835,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,626,3.91,0.32,12,0.24,1066.00,13002.00,4950,20240328,-15.76,3350,20240805,24.48,4550,-8.35,20250206,3805,9.59,20250113,4650,-10.32,20240419,3350,24.48,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,100152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,15,2,0.36,104831390,24924,21.17,4210,4245,4155,5470,2950,4210,4206.03,2.82,0,-8505,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,634,3.96,0.32,12,0.17,1066.00,13002.00,4950,20240328,-14.65,3350,20240805,26.12,4550,-7.14,20250206,3805,11.04,20250113,4650,-9.14,20240419,3350,26.12,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N +20250403,090152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-45,5,-1.07,6914655,1649,1.40,4210,4210,4165,5470,2950,4210,4192.72,2.82,0,-406,4456,4332,4211,4087,3966,4395,4150,15,1260,100,3030,5,1,15000000,625,3.91,0.32,12,0.01,1066.00,13002.00,4950,20240328,-15.86,3350,20240805,24.33,4550,-8.46,20250206,3805,9.46,20250113,4650,-10.43,20240419,3350,24.33,20240805,0.41,Y,004590,100,15 억,,422360,N,N,0,N,00,N 20250402,160150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,110,2,2.68,497179330,117734,519.43,4095,4335,4090,5330,2870,4100,4222.90,2.77,0,4500,4183,4141,4078,4036,3973,4162,4057,15,1230,100,2950,5,1,15000000,632,3.95,0.32,12,0.78,1066.00,13002.00,4950,20240328,-14.95,3350,20240805,25.67,4550,-7.47,20250206,3805,10.64,20250113,4695,-10.33,20240402,3350,25.67,20240805,0.42,Y,004590,100,15 억,,415478,N,N,0,N,00,N 20250402,150149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,90,2,2.20,487628400,115458,509.39,4095,4335,4090,5330,2870,4100,4223.43,2.77,0,5039,4183,4141,4078,4036,3973,4162,4057,15,1230,100,2950,5,1,15000000,629,3.93,0.32,12,0.77,1066.00,13002.00,4950,20240328,-15.35,3350,20240805,25.07,4550,-7.91,20250206,3805,10.12,20250113,4695,-10.76,20240402,3350,25.07,20240805,0.42,Y,004590,100,15 억,,415478,N,N,0,N,00,N 20250402,140150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,115,2,2.80,479963305,113631,501.33,4095,4335,4090,5330,2870,4100,4223.88,2.77,0,5533,4183,4141,4078,4036,3973,4162,4057,15,1230,100,2950,5,1,15000000,632,3.95,0.32,12,0.76,1066.00,13002.00,4950,20240328,-14.85,3350,20240805,25.82,4550,-7.36,20250206,3805,10.78,20250113,4695,-10.22,20240402,3350,25.82,20240805,0.42,Y,004590,100,15 억,,415478,N,N,0,N,00,N diff --git a/004650/price/prices-20250401.csv b/004650/price/prices-20250401.csv index a6833eb851f6..b43e82bf4f9d 100644 --- a/004650/price/prices-20250401.csv +++ b/004650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-20,5,-0.23,40771770,4616,105.08,8860,8880,8790,11510,6210,8860,8832.71,1.46,0,969,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,812,6.49,0.56,12,0.05,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,150152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8810,-50,5,-0.56,35282460,3994,90.92,8860,8880,8790,11510,6210,8860,8833.87,1.46,0,991,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,810,6.47,0.55,12,0.04,1362.00,15892.00,9980,20240509,-11.72,8650,20240805,1.85,9080,-2.97,20250114,8700,1.26,20250314,9980,-11.72,20240509,8650,1.85,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,140152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-10,5,-0.11,29154550,3300,75.12,8860,8880,8790,11510,6210,8860,8834.71,1.46,0,778,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,813,6.50,0.56,12,0.04,1362.00,15892.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,130152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8870,10,2,0.11,26790130,3033,69.04,8860,8880,8790,11510,6210,8860,8832.88,1.46,0,612,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,815,6.51,0.56,12,0.03,1362.00,15892.00,9980,20240509,-11.12,8650,20240805,2.54,9080,-2.31,20250114,8700,1.95,20250314,9980,-11.12,20240509,8650,2.54,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,120153,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,0,3,0.00,20153600,2281,51.92,8860,8880,8800,11510,6210,8860,8835.42,1.46,0,463,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,814,6.51,0.56,12,0.02,1362.00,15892.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8700,1.84,20250314,9980,-11.22,20240509,8650,2.43,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,110152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-10,5,-0.11,18268180,2068,47.07,8860,8880,8800,11510,6210,8860,8833.74,1.46,0,296,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,813,6.50,0.56,12,0.02,1362.00,15892.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,100152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-20,5,-0.23,11514530,1304,29.68,8860,8880,8800,11510,6210,8860,8830.16,1.46,0,138,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,812,6.49,0.56,12,0.01,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N +20250403,090152,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-20,5,-0.23,61990,7,0.16,8860,8860,8840,11510,6210,8860,8855.71,1.46,0,-2,8940,8900,8850,8810,8760,8875,8785,46,2650,500,6550,10,1,9190885,812,6.49,0.56,12,0.00,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.33,Y,004650,500,45 억,,134280,N,N,0,N,00,N 20250402,160150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8860,-30,5,-0.34,38778430,4386,64.33,8890,8890,8800,11550,6230,8890,8841.41,1.46,0,859,9070,8980,8840,8750,8610,9025,8795,46,2660,500,6570,10,1,9190885,814,6.51,0.56,12,0.05,1362.00,15892.00,9980,20240509,-11.22,8650,20240805,2.43,9080,-2.42,20250114,8700,1.84,20250314,9980,-11.22,20240509,8650,2.43,20240805,1.32,Y,004650,500,45 억,,134421,N,N,0,N,00,N 20250402,150149,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,-40,5,-0.45,36849910,4168,61.13,8890,8890,8800,11550,6230,8890,8841.15,1.46,0,798,9070,8980,8840,8750,8610,9025,8795,46,2660,500,6570,10,1,9190885,813,6.50,0.56,12,0.05,1362.00,15892.00,9980,20240509,-11.32,8650,20240805,2.31,9080,-2.53,20250114,8700,1.72,20250314,9980,-11.32,20240509,8650,2.31,20240805,1.32,Y,004650,500,45 억,,134421,N,N,0,N,00,N 20250402,140150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8840,-50,5,-0.56,32214720,3644,53.45,8890,8890,8800,11550,6230,8890,8840.48,1.46,0,681,9070,8980,8840,8750,8610,9025,8795,46,2660,500,6570,10,1,9190885,812,6.49,0.56,12,0.04,1362.00,15892.00,9980,20240509,-11.42,8650,20240805,2.20,9080,-2.64,20250114,8700,1.61,20250314,9980,-11.42,20240509,8650,2.20,20240805,1.32,Y,004650,500,45 억,,134421,N,N,0,N,00,N diff --git a/004690/price/prices-20250401.csv b/004690/price/prices-20250401.csv index ad0bb1c2d997..d680a52464e4 100644 --- a/004690/price/prices-20250401.csv +++ b/004690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86100,-300,5,-0.35,861237300,10025,262.64,86200,86300,85600,112300,60500,86400,85908.96,8.21,0,-4779,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3491,3.44,0.21,12,0.25,24999.00,404363.00,99300,20240322,-13.29,83900,20240805,2.62,93300,-7.72,20250226,85600,0.58,20250403,97700,-11.87,20240603,83900,2.62,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,2515,N,00,N +20250403,150152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86300,-100,5,-0.12,786139300,9153,239.80,86200,86300,85600,112300,60500,86400,85888.70,8.21,0,-4474,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3499,3.45,0.21,12,0.23,24999.00,404363.00,99300,20240322,-13.09,83900,20240805,2.86,93300,-7.50,20250226,85600,0.82,20250403,97700,-11.67,20240603,83900,2.86,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,140152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86000,-400,5,-0.46,614533600,7160,187.58,86200,86200,85600,112300,60500,86400,85828.72,8.21,0,-3261,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3487,3.44,0.21,12,0.18,24999.00,404363.00,99300,20240322,-13.39,83900,20240805,2.50,93300,-7.82,20250226,85600,0.47,20250403,97700,-11.98,20240603,83900,2.50,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,130153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85800,-600,5,-0.69,542009650,6315,165.44,86200,86200,85600,112300,60500,86400,85828.92,8.21,0,-2593,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3479,3.43,0.21,12,0.16,24999.00,404363.00,99300,20240322,-13.60,83900,20240805,2.26,93300,-8.04,20250226,85600,0.23,20250403,97700,-12.18,20240603,83900,2.26,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,120153,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85900,-500,5,-0.58,416955600,4857,127.25,86200,86200,85700,112300,60500,86400,85846.32,8.21,0,-1784,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3483,3.44,0.21,12,0.12,24999.00,404363.00,99300,20240322,-13.49,83900,20240805,2.38,93300,-7.93,20250226,85700,0.23,20250403,97700,-12.08,20240603,83900,2.38,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,110152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85900,-500,5,-0.58,393673700,4586,120.15,86200,86200,85700,112300,60500,86400,85842.50,8.21,0,-1661,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3483,3.44,0.21,12,0.11,24999.00,404363.00,99300,20240322,-13.49,83900,20240805,2.38,93300,-7.93,20250226,85700,0.23,20250403,97700,-12.08,20240603,83900,2.38,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,100152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86000,-400,5,-0.46,253095000,2948,77.23,86200,86200,85700,112300,60500,86400,85853.12,8.21,0,-1130,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3487,3.44,0.21,12,0.07,24999.00,404363.00,99300,20240322,-13.39,83900,20240805,2.50,93300,-7.82,20250226,85700,0.35,20250403,97700,-11.98,20240603,83900,2.50,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N +20250403,090152,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,85800,-600,5,-0.69,25879800,301,7.89,86200,86200,85800,112300,60500,86400,85979.40,8.21,0,-241,87733,87066,86633,85966,85533,86850,85750,203,25900,5000,67390,100,1,4055025,3479,3.43,0.21,12,0.01,24999.00,404363.00,99300,20240322,-13.60,83900,20240805,2.26,93300,-8.04,20250226,85800,0.00,20250403,97700,-12.18,20240603,83900,2.26,20240805,0.10,Y,004690,5000,202 억,,332843,N,N,776,N,00,N 20250402,160150,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-400,5,-0.46,329885200,3817,146.53,87300,87300,86200,112800,60800,86800,86425.26,8.24,0,-1401,87400,87100,86700,86400,86000,87250,86550,203,26000,5000,67700,100,1,4055025,3504,3.46,0.21,12,0.09,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.11,Y,004690,5000,202 억,,334271,N,N,776,N,00,N 20250402,150149,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-400,5,-0.46,310120500,3588,137.74,87300,87300,86200,112800,60800,86800,86432.69,8.24,0,-1378,87400,87100,86700,86400,86000,87250,86550,203,26000,5000,67700,100,1,4055025,3504,3.46,0.21,12,0.09,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.11,Y,004690,5000,202 억,,334271,N,N,380,N,00,N 20250402,140150,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,86400,-400,5,-0.46,257710800,2981,114.43,87300,87300,86200,112800,60800,86800,86451.12,8.24,0,-1135,87400,87100,86700,86400,86000,87250,86550,203,26000,5000,67700,100,1,4055025,3504,3.46,0.21,12,0.07,24999.00,404363.00,99300,20240322,-12.99,83900,20240805,2.98,93300,-7.40,20250226,86100,0.35,20250331,97700,-11.57,20240603,83900,2.98,20240805,0.11,Y,004690,5000,202 억,,334271,N,N,380,N,00,N diff --git a/004700/price/prices-20250401.csv b/004700/price/prices-20250401.csv index 2315fb9ba4ad..1cb2b427fe6b 100644 --- a/004700/price/prices-20250401.csv +++ b/004700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,52000,500,2,0.97,28714200,556,45.42,51000,52500,51000,66900,36100,51500,51644.24,0.44,0,11,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3458,27.43,0.61,12,0.01,1896.00,84592.00,57500,20240913,-9.57,47700,20240805,9.01,54700,-4.94,20250103,50300,3.38,20250206,57500,-9.57,20240913,47700,9.01,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,150152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51700,200,2,0.39,4684000,91,7.43,51000,51700,51000,66900,36100,51500,51472.53,0.44,0,8,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3438,27.27,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.09,47700,20240805,8.39,54700,-5.48,20250103,50300,2.78,20250206,57500,-10.09,20240913,47700,8.39,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,140153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-100,5,-0.19,3083100,60,4.90,51000,51600,51000,66900,36100,51500,51385.00,0.44,0,8,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3418,27.11,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50300,2.19,20250206,57500,-10.61,20240913,47700,7.76,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,130153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51400,-100,5,-0.19,3031700,59,4.82,51000,51600,51000,66900,36100,51500,51384.75,0.44,0,8,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3418,27.11,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.61,47700,20240805,7.76,54700,-6.03,20250103,50300,2.19,20250206,57500,-10.61,20240913,47700,7.76,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,120153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-300,5,-0.58,1641700,32,2.61,51000,51400,51000,66900,36100,51500,51303.12,0.44,0,8,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3404,27.00,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50300,1.79,20250206,57500,-10.96,20240913,47700,7.34,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,110152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-300,5,-0.58,1590500,31,2.53,51000,51400,51000,66900,36100,51500,51306.45,0.44,0,8,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3404,27.00,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50300,1.79,20250206,57500,-10.96,20240913,47700,7.34,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,100152,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-200,5,-0.39,614900,12,0.98,51000,51400,51000,66900,36100,51500,51241.67,0.44,0,4,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3411,27.06,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50300,1.99,20250206,57500,-10.78,20240913,47700,7.55,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N +20250403,090153,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,0,0,0.00,0,0,0,66900,36100,51500,0.00,0.44,0,0,52166,51832,51166,50832,50166,52000,51000,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.00,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.03,Y,004700,5000,342 억,,29196,N,N,0,N,00,N 20250402,160150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51500,0,3,0.00,62267000,1224,197.10,51500,51500,50500,66900,36100,51500,50871.73,0.44,0,132,52033,51766,51233,50966,50433,51900,51100,342,15400,5000,38110,100,1,6649138,3424,27.16,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.43,47700,20240805,7.97,54700,-5.85,20250103,50300,2.39,20250206,57500,-10.43,20240913,47700,7.97,20240805,0.02,Y,004700,5000,342 억,,29062,N,N,0,N,00,N 20250402,150150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51300,-200,5,-0.39,56456600,1111,178.90,51500,51500,50500,66900,36100,51500,50816.02,0.44,0,134,52033,51766,51233,50966,50433,51900,51100,342,15400,5000,38110,100,1,6649138,3411,27.06,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.78,47700,20240805,7.55,54700,-6.22,20250103,50300,1.99,20250206,57500,-10.78,20240913,47700,7.55,20240805,0.02,Y,004700,5000,342 억,,29062,N,N,0,N,00,N 20250402,140150,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,51200,-300,5,-0.58,53791600,1059,170.53,51500,51500,50500,66900,36100,51500,50794.71,0.44,0,134,52033,51766,51233,50966,50433,51900,51100,342,15400,5000,38110,100,1,6649138,3404,27.00,0.61,12,0.02,1896.00,84592.00,57500,20240913,-10.96,47700,20240805,7.34,54700,-6.40,20250103,50300,1.79,20250206,57500,-10.96,20240913,47700,7.34,20240805,0.02,Y,004700,5000,342 억,,29062,N,N,0,N,00,N diff --git a/004710/price/prices-20250401.csv b/004710/price/prices-20250401.csv index eb1e7fa4995e..a60994f8839d 100644 --- a/004710/price/prices-20250401.csv +++ b/004710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160152,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3825,-75,5,-1.92,213270272,55819,94.75,3800,3885,3760,5070,2730,3900,3820.75,8.32,0,-3779,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1228,18.30,0.31,12,0.17,209.00,12301.00,6410,20240404,-40.33,3415,20241209,12.01,4435,-13.75,20250326,3700,3.38,20250203,6410,-40.33,20240404,3415,12.01,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,638,N,00,N +20250403,150153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3830,-70,5,-1.79,200805955,52560,89.21,3800,3885,3760,5070,2730,3900,3820.51,8.32,0,-2493,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1230,18.33,0.31,12,0.16,209.00,12301.00,6410,20240404,-40.25,3415,20241209,12.15,4435,-13.64,20250326,3700,3.51,20250203,6410,-40.25,20240404,3415,12.15,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,140153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3850,-50,5,-1.28,162031025,42437,72.03,3800,3885,3760,5070,2730,3900,3818.15,8.32,0,-1538,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1236,18.42,0.31,12,0.13,209.00,12301.00,6410,20240404,-39.94,3415,20241209,12.74,4435,-13.19,20250326,3700,4.05,20250203,6410,-39.94,20240404,3415,12.74,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,130153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3840,-60,5,-1.54,151801710,39783,67.53,3800,3885,3760,5070,2730,3900,3815.74,8.32,0,-1823,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1233,18.37,0.31,12,0.12,209.00,12301.00,6410,20240404,-40.09,3415,20241209,12.45,4435,-13.42,20250326,3700,3.78,20250203,6410,-40.09,20240404,3415,12.45,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,120154,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3835,-65,5,-1.67,147954385,38782,65.83,3800,3885,3760,5070,2730,3900,3815.03,8.32,0,-1715,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1231,18.35,0.31,12,0.12,209.00,12301.00,6410,20240404,-40.17,3415,20241209,12.30,4435,-13.53,20250326,3700,3.65,20250203,6410,-40.17,20240404,3415,12.30,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,110152,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3850,-50,5,-1.28,93157360,24438,41.48,3800,3885,3760,5070,2730,3900,3811.99,8.32,0,-4845,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1236,18.42,0.31,12,0.08,209.00,12301.00,6410,20240404,-39.94,3415,20241209,12.74,4435,-13.19,20250326,3700,4.05,20250203,6410,-39.94,20240404,3415,12.74,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,100153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3840,-60,5,-1.54,55570705,14616,24.81,3800,3885,3760,5070,2730,3900,3802.05,8.32,0,-1782,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1233,18.37,0.31,12,0.05,209.00,12301.00,6410,20240404,-40.09,3415,20241209,12.45,4435,-13.42,20250326,3700,3.78,20250203,6410,-40.09,20240404,3415,12.45,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N +20250403,090153,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3815,-85,5,-2.18,20868270,5487,9.31,3800,3885,3760,5070,2730,3900,3803.22,8.32,0,819,3986,3942,3921,3877,3856,3932,3867,1605,1170,5000,2730,5,1,32109878,1225,18.25,0.31,12,0.02,209.00,12301.00,6410,20240404,-40.48,3415,20241209,11.71,4435,-13.98,20250326,3700,3.11,20250203,6410,-40.48,20240404,3415,11.71,20241209,1.94,Y,004710,5000,1605 억,,2670082,N,N,0,N,00,N 20250402,160151,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3900,-55,5,-1.39,230812640,58905,111.88,3930,3965,3900,5140,2770,3955,3918.39,8.36,0,-14228,4108,4031,3973,3896,3838,4002,3867,1605,1185,5000,2760,5,1,32109878,1252,18.66,0.32,12,0.18,209.00,12301.00,6410,20240321,-39.16,3415,20241209,14.20,4435,-12.06,20250326,3700,5.41,20250203,6410,-39.16,20240404,3415,14.20,20241209,2.06,Y,004710,5000,1605 억,,2684222,N,N,0,N,00,N 20250402,150150,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3915,-40,5,-1.01,219151955,55918,106.21,3930,3965,3900,5140,2770,3955,3919.17,8.36,0,-13042,4108,4031,3973,3896,3838,4002,3867,1605,1185,5000,2760,5,1,32109878,1257,18.73,0.32,12,0.17,209.00,12301.00,6410,20240321,-38.92,3415,20241209,14.64,4435,-11.72,20250326,3700,5.81,20250203,6410,-38.92,20240404,3415,14.64,20241209,2.06,Y,004710,5000,1605 억,,2684222,N,N,0,N,00,N 20250402,140151,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,3910,-45,5,-1.14,212003665,54090,102.73,3930,3965,3900,5140,2770,3955,3919.46,8.36,0,-12033,4108,4031,3973,3896,3838,4002,3867,1605,1185,5000,2760,5,1,32109878,1255,18.71,0.32,12,0.17,209.00,12301.00,6410,20240321,-39.00,3415,20241209,14.49,4435,-11.84,20250326,3700,5.68,20250203,6410,-39.00,20240404,3415,14.49,20241209,2.06,Y,004710,5000,1605 억,,2684222,N,N,0,N,00,N diff --git a/004720/price/prices-20250401.csv b/004720/price/prices-20250401.csv index daa859ed51ab..2b94dcc99ebe 100644 --- a/004720/price/prices-20250401.csv +++ b/004720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3900,-50,5,-1.27,50900255,13024,107.07,3950,3950,3870,5130,2765,3950,3908.19,1.91,0,1236,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,710,25.49,0.28,12,0.07,153.00,13737.00,6430,20240819,-39.35,3800,20241230,2.63,4740,-17.72,20250109,3860,1.04,20250331,6430,-39.35,20240819,3800,2.63,20241230,2.16,Y,004720,500,91 억,,348299,N,N,228,N,00,N +20250403,150153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3890,-60,5,-1.52,42902685,10971,90.19,3950,3950,3870,5130,2765,3950,3910.55,1.91,0,2342,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,708,25.42,0.28,12,0.06,153.00,13737.00,6430,20240819,-39.50,3800,20241230,2.37,4740,-17.93,20250109,3860,0.78,20250331,6430,-39.50,20240819,3800,2.37,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,140153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3905,-45,5,-1.14,36183720,9248,76.03,3950,3950,3870,5130,2765,3950,3912.60,1.91,0,2346,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,711,25.52,0.28,12,0.05,153.00,13737.00,6430,20240819,-39.27,3800,20241230,2.76,4740,-17.62,20250109,3860,1.17,20250331,6430,-39.27,20240819,3800,2.76,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,130154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3905,-45,5,-1.14,36082080,9222,75.81,3950,3950,3870,5130,2765,3950,3912.61,1.91,0,2348,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,711,25.52,0.28,12,0.05,153.00,13737.00,6430,20240819,-39.27,3800,20241230,2.76,4740,-17.62,20250109,3860,1.17,20250331,6430,-39.27,20240819,3800,2.76,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,120154,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3905,-45,5,-1.14,35238715,9006,74.04,3950,3950,3870,5130,2765,3950,3912.80,1.91,0,2300,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,711,25.52,0.28,12,0.05,153.00,13737.00,6430,20240819,-39.27,3800,20241230,2.76,4740,-17.62,20250109,3860,1.17,20250331,6430,-39.27,20240819,3800,2.76,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,110152,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3900,-50,5,-1.27,33935505,8673,71.30,3950,3950,3870,5130,2765,3950,3912.78,1.91,0,2275,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,710,25.49,0.28,12,0.05,153.00,13737.00,6430,20240819,-39.35,3800,20241230,2.63,4740,-17.72,20250109,3860,1.04,20250331,6430,-39.35,20240819,3800,2.63,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,100153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3920,-30,5,-0.76,13072090,3335,27.42,3950,3950,3870,5130,2765,3950,3919.67,1.91,0,-15,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,713,25.62,0.29,12,0.02,153.00,13737.00,6430,20240819,-39.04,3800,20241230,3.16,4740,-17.30,20250109,3860,1.55,20250331,6430,-39.04,20240819,3800,3.16,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N +20250403,090153,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3870,-80,5,-2.03,890245,228,1.87,3950,3950,3870,5130,2765,3950,3904.58,1.91,0,-3,4066,4007,3961,3902,3856,3985,3880,91,1180,500,2840,5,1,18201304,704,25.29,0.28,12,0.00,153.00,13737.00,6430,20240819,-39.81,3800,20241230,1.84,4740,-18.35,20250109,3860,0.26,20250331,6430,-39.81,20240819,3800,1.84,20241230,2.16,Y,004720,500,91 억,,348299,N,N,2,N,00,N 20250402,160151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3950,-60,5,-1.50,48148810,12164,120.88,4020,4020,3915,5210,2810,4010,3958.30,1.94,0,-4904,4053,4031,4003,3981,3953,4042,3992,91,1200,500,2880,5,1,18201304,719,25.82,0.29,12,0.07,153.00,13737.00,6430,20240819,-38.57,3800,20241230,3.95,4740,-16.67,20250109,3860,2.33,20250331,6430,-38.57,20240819,3800,3.95,20241230,2.14,Y,004720,500,91 억,,353204,N,N,2,N,00,N 20250402,150150,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3930,-80,5,-2.00,42099060,10625,105.58,4020,4020,3930,5210,2810,4010,3962.26,1.94,0,-4386,4053,4031,4003,3981,3953,4042,3992,91,1200,500,2880,5,1,18201304,715,25.69,0.29,12,0.06,153.00,13737.00,6430,20240819,-38.88,3800,20241230,3.42,4740,-17.09,20250109,3860,1.81,20250331,6430,-38.88,20240819,3800,3.42,20241230,2.14,Y,004720,500,91 억,,353204,N,N,0,N,00,N 20250402,140151,57,100.00,KOSPI,,제약,N,N,N,N, ,N,3950,-60,5,-1.50,38100080,9609,95.49,4020,4020,3930,5210,2810,4010,3965.04,1.94,0,-4295,4053,4031,4003,3981,3953,4042,3992,91,1200,500,2880,5,1,18201304,719,25.82,0.29,12,0.05,153.00,13737.00,6430,20240819,-38.57,3800,20241230,3.95,4740,-16.67,20250109,3860,2.33,20250331,6430,-38.57,20240819,3800,3.95,20241230,2.14,Y,004720,500,91 억,,353204,N,N,0,N,00,N diff --git a/004770/price/prices-20250401.csv b/004770/price/prices-20250401.csv index b80e59e913cd..efcf8319dfb2 100644 --- a/004770/price/prices-20250401.csv +++ b/004770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2350,105,2,4.68,26766366306,10802880,696.77,2220,2655,2210,2915,1575,2245,2477.79,4.26,0,249634,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,863,19.58,1.02,12,29.43,120.00,2295.00,3235,20241212,-27.36,1321,20240806,77.90,2655,-11.49,20250403,1939,21.20,20250211,3235,-27.36,20241212,1321,77.90,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4111,N,00,N +20250403,150153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2345,100,2,4.45,26011595716,10481935,676.07,2220,2655,2210,2915,1575,2245,2481.60,4.26,0,256817,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,861,19.54,1.02,12,28.56,120.00,2295.00,3235,20241212,-27.51,1321,20240806,77.52,2655,-11.68,20250403,1939,20.94,20250211,3235,-27.51,20241212,1321,77.52,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,140153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2395,150,2,6.68,24017263256,9639064,621.70,2220,2655,2210,2915,1575,2245,2491.70,4.26,0,122987,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,879,19.96,1.04,12,26.26,120.00,2295.00,3235,20241212,-25.97,1321,20240806,81.30,2655,-9.79,20250403,1939,23.52,20250211,3235,-25.97,20241212,1321,81.30,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,130154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2420,175,2,7.80,22545236004,9030501,582.45,2220,2655,2210,2915,1575,2245,2496.61,4.26,0,71537,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,888,20.17,1.05,12,24.60,120.00,2295.00,3235,20241212,-25.19,1321,20240806,83.19,2655,-8.85,20250403,1939,24.81,20250211,3235,-25.19,20241212,1321,83.19,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,120154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2430,185,2,8.24,20637589736,8246788,531.90,2220,2655,2210,2915,1575,2245,2502.55,4.26,0,-33072,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,892,20.25,1.06,12,22.47,120.00,2295.00,3235,20241212,-24.88,1321,20240806,83.95,2655,-8.47,20250403,1939,25.32,20250211,3235,-24.88,20241212,1321,83.95,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,110153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2480,235,2,10.47,19121407576,7629367,492.08,2220,2655,2210,2915,1575,2245,2506.35,4.26,0,-57805,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,910,20.67,1.08,12,20.79,120.00,2295.00,3235,20241212,-23.34,1321,20240806,87.74,2655,-6.59,20250403,1939,27.90,20250211,3235,-23.34,20241212,1321,87.74,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,100153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2535,290,2,12.92,14709991212,5854242,377.59,2220,2655,2210,2915,1575,2245,2512.78,4.26,0,14524,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,930,21.12,1.10,12,15.95,120.00,2295.00,3235,20241212,-21.64,1321,20240806,91.90,2655,-4.52,20250403,1939,30.74,20250211,3235,-21.64,20241212,1321,91.90,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N +20250403,090153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2240,-5,5,-0.22,92627895,41520,2.68,2220,2240,2210,2915,1575,2245,2230.35,4.26,0,28509,2341,2292,2231,2182,2121,2300,2190,193,670,500,1390,5,1,36702884,822,18.67,0.98,12,0.11,120.00,2295.00,3235,20241212,-30.76,1321,20240806,69.57,2450,-8.57,20250120,1939,15.52,20250211,3235,-30.76,20241212,1321,69.57,20240806,4.73,Y,004770,500,193 억,,1565312,N,N,4,N,00,N 20250402,160151,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,45,2,2.05,3429797128,1538033,38.10,2245,2280,2170,2860,1540,2200,2229.98,4.25,0,8629,2572,2385,2183,1996,1794,2479,2090,193,660,500,1360,5,1,36702884,824,18.71,0.98,12,4.19,120.00,2295.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,4.60,Y,004770,500,193 억,,1558166,N,N,4,N,00,N 20250402,150150,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2245,45,2,2.05,3199062203,1435478,35.56,2245,2280,2170,2860,1540,2200,2228.59,4.25,0,22004,2572,2385,2183,1996,1794,2479,2090,193,660,500,1360,5,1,36702884,824,18.71,0.98,12,3.91,120.00,2295.00,3235,20241212,-30.60,1321,20240806,69.95,2450,-8.37,20250120,1939,15.78,20250211,3235,-30.60,20241212,1321,69.95,20240806,4.60,Y,004770,500,193 억,,1558166,N,N,0,N,00,N 20250402,140151,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2255,55,2,2.50,2616949178,1177620,29.17,2245,2265,2170,2860,1540,2200,2222.25,4.25,0,-10270,2572,2385,2183,1996,1794,2479,2090,193,660,500,1360,5,1,36702884,828,18.79,0.98,12,3.21,120.00,2295.00,3235,20241212,-30.29,1321,20240806,70.70,2450,-7.96,20250120,1939,16.30,20250211,3235,-30.29,20241212,1321,70.70,20240806,4.60,Y,004770,500,193 억,,1558166,N,N,0,N,00,N diff --git a/004780/price/prices-20250401.csv b/004780/price/prices-20250401.csv index 6956f4069fe9..a69e9886d757 100644 --- a/004780/price/prices-20250401.csv +++ b/004780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,-15,5,-0.40,15973149,4266,45.54,3765,3815,3720,4890,2640,3765,3744.29,3.74,0,-864,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,596,5.18,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3675,2.04,20250331,4285,-12.49,20241219,3550,5.63,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,150153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,5,2,0.13,15264399,4077,43.53,3765,3815,3720,4890,2640,3765,3744.03,3.74,0,-864,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,600,5.21,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.02,3550,20240805,6.20,3970,-5.04,20250103,3675,2.59,20250331,4285,-12.02,20241219,3550,6.20,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,140154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3755,-10,5,-0.27,15049624,4020,42.92,3765,3815,3720,4890,2640,3765,3743.69,3.74,0,-860,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,597,5.19,0.40,12,0.03,724.00,9484.00,4285,20241219,-12.37,3550,20240805,5.77,3970,-5.42,20250103,3675,2.18,20250331,4285,-12.37,20241219,3550,5.77,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,130154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,-30,5,-0.80,13137159,3509,37.46,3765,3815,3720,4890,2640,3765,3743.85,3.74,0,-491,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,594,5.16,0.39,12,0.02,724.00,9484.00,4285,20241219,-12.84,3550,20240805,5.21,3970,-5.92,20250103,3675,1.63,20250331,4285,-12.84,20241219,3550,5.21,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,120154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3720,-45,5,-1.20,11520669,3075,32.83,3765,3815,3720,4890,2640,3765,3746.56,3.74,0,-329,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,592,5.14,0.39,12,0.02,724.00,9484.00,4285,20241219,-13.19,3550,20240805,4.79,3970,-6.30,20250103,3675,1.22,20250331,4285,-13.19,20241219,3550,4.79,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,110153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,-25,5,-0.66,6900765,1835,19.59,3765,3815,3725,4890,2640,3765,3760.63,3.74,0,-143,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,595,5.17,0.39,12,0.01,724.00,9484.00,4285,20241219,-12.72,3550,20240805,5.35,3970,-5.79,20250103,3675,1.77,20250331,4285,-12.72,20241219,3550,5.35,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,100154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,-20,5,-0.53,5570880,1479,15.79,3765,3815,3745,4890,2640,3765,3766.65,3.74,0,-116,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,596,5.17,0.39,12,0.01,724.00,9484.00,4285,20241219,-12.60,3550,20240805,5.49,3970,-5.67,20250103,3675,1.90,20250331,4285,-12.60,20241219,3550,5.49,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N +20250403,090154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,0,3,0.00,124245,33,0.35,3765,3765,3765,4890,2640,3765,3765.00,3.74,0,-4,3815,3790,3770,3745,3725,3802,3757,80,1125,500,2780,5,1,15903199,599,5.20,0.40,12,0.00,724.00,9484.00,4285,20241219,-12.14,3550,20240805,6.06,3970,-5.16,20250103,3675,2.45,20250331,4285,-12.14,20241219,3550,6.06,20240805,1.19,Y,004780,500,79 억,,594827,N,N,0,N,00,N 20250402,160151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3765,30,2,0.80,35350475,9367,46.65,3755,3795,3750,4855,2615,3735,3773.94,3.75,0,-1111,3791,3762,3721,3692,3651,3777,3707,80,1120,500,2760,5,1,15903199,599,5.20,0.40,12,0.06,724.00,9484.00,4285,20241219,-12.14,3550,20240805,6.06,3970,-5.16,20250103,3675,2.45,20250331,4285,-12.14,20241219,3550,6.06,20240805,1.19,Y,004780,500,79 억,,595938,N,N,0,N,00,N 20250402,150151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,15,2,0.40,34428960,9122,45.43,3755,3795,3750,4855,2615,3735,3774.28,3.75,0,-982,3791,3762,3721,3692,3651,3777,3707,80,1120,500,2760,5,1,15903199,596,5.18,0.40,12,0.06,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3675,2.04,20250331,4285,-12.49,20241219,3550,5.63,20240805,1.19,Y,004780,500,79 억,,595938,N,N,0,N,00,N 20250402,140151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3750,15,2,0.40,33896395,8980,44.72,3755,3795,3750,4855,2615,3735,3774.65,3.75,0,-981,3791,3762,3721,3692,3651,3777,3707,80,1120,500,2760,5,1,15903199,596,5.18,0.40,12,0.06,724.00,9484.00,4285,20241219,-12.49,3550,20240805,5.63,3970,-5.54,20250103,3675,2.04,20250331,4285,-12.49,20241219,3550,5.63,20240805,1.19,Y,004780,500,79 억,,595938,N,N,0,N,00,N diff --git a/004800/price/prices-20250401.csv b/004800/price/prices-20250401.csv index 53a58faf1e99..2c05a3bc4040 100644 --- a/004800/price/prices-20250401.csv +++ b/004800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48800,-250,5,-0.51,509618150,10506,65.44,48900,48900,47650,63700,34350,49050,48507.34,7.31,0,-2599,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8169,2.03,0.38,12,0.06,24073.00,128840.00,55100,20241217,-11.43,38950,20240805,25.29,49450,-1.31,20250402,44450,9.79,20250203,69900,-30.19,20240527,38950,25.29,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,1050,N,00,N +20250403,150154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48600,-450,5,-0.92,450118600,9285,57.84,48900,48900,47650,63700,34350,49050,48478.04,7.31,0,-2386,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8136,2.02,0.38,12,0.06,24073.00,128840.00,55100,20241217,-11.80,38950,20240805,24.78,49450,-1.72,20250402,44450,9.34,20250203,69900,-30.47,20240527,38950,24.78,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,140154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48900,-150,5,-0.31,347356950,7171,44.67,48900,48900,47650,63700,34350,49050,48439.12,7.31,0,-2069,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8186,2.03,0.38,12,0.04,24073.00,128840.00,55100,20241217,-11.25,38950,20240805,25.55,49450,-1.11,20250402,44450,10.01,20250203,69900,-30.04,20240527,38950,25.55,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,130154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48800,-250,5,-0.51,316356750,6536,40.71,48900,48900,47650,63700,34350,49050,48402.20,7.31,0,-2013,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8169,2.03,0.38,12,0.04,24073.00,128840.00,55100,20241217,-11.43,38950,20240805,25.29,49450,-1.31,20250402,44450,9.79,20250203,69900,-30.19,20240527,38950,25.29,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,120155,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48750,-300,5,-0.61,286072150,5914,36.84,48900,48900,47650,63700,34350,49050,48372.02,7.31,0,-2172,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8161,2.03,0.38,12,0.04,24073.00,128840.00,55100,20241217,-11.52,38950,20240805,25.16,49450,-1.42,20250402,44450,9.67,20250203,69900,-30.26,20240527,38950,25.16,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,110153,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48550,-500,5,-1.02,252283900,5220,32.52,48900,48900,47650,63700,34350,49050,48330.25,7.31,0,-1922,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8127,2.02,0.38,12,0.03,24073.00,128840.00,55100,20241217,-11.89,38950,20240805,24.65,49450,-1.82,20250402,44450,9.22,20250203,69900,-30.54,20240527,38950,24.65,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,100154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48300,-750,5,-1.53,163615350,3391,21.12,48900,48900,47650,63700,34350,49050,48249.88,7.31,0,-1756,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8086,2.01,0.37,12,0.02,24073.00,128840.00,55100,20241217,-12.34,38950,20240805,24.01,49450,-2.33,20250402,44450,8.66,20250203,69900,-30.90,20240527,38950,24.01,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N +20250403,090154,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48550,-500,5,-1.02,27789200,571,3.56,48900,48900,48500,63700,34350,49050,48667.60,7.31,0,-312,49850,49450,49050,48650,48250,49250,48450,867,14650,5000,30410,50,1,16740407,8127,2.02,0.38,12,0.00,24073.00,128840.00,55100,20241217,-11.89,38950,20240805,24.65,49450,-1.82,20250402,44450,9.22,20250203,69900,-30.54,20240527,38950,24.65,20240805,0.06,Y,004800,5000,867 억,,1223799,N,N,53,N,00,N 20250402,160152,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49050,150,2,0.31,787942925,16054,146.63,49150,49450,48650,63500,34250,48900,49080.79,7.25,0,8427,49566,49232,48566,48232,47566,49400,48400,867,14600,5000,30310,50,1,16740407,8211,2.04,0.38,12,0.10,24073.00,128840.00,55100,20241217,-10.98,38950,20240805,25.93,49450,-0.81,20250402,44450,10.35,20250203,69900,-29.83,20240527,38950,25.93,20240805,0.07,Y,004800,5000,867 억,,1214441,N,N,53,N,00,N 20250402,150151,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,48850,-50,5,-0.10,742186575,15120,138.09,49150,49450,48650,63500,34250,48900,49086.41,7.25,0,8869,49566,49232,48566,48232,47566,49400,48400,867,14600,5000,30310,50,1,16740407,8178,2.03,0.38,12,0.09,24073.00,128840.00,55100,20241217,-11.34,38950,20240805,25.42,49450,-1.21,20250402,44450,9.90,20250203,69900,-30.11,20240527,38950,25.42,20240805,0.07,Y,004800,5000,867 억,,1214441,N,N,184,N,00,N 20250402,140152,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,49150,250,2,0.51,672223525,13690,125.03,49150,49450,48650,63500,34250,48900,49103.25,7.25,0,9520,49566,49232,48566,48232,47566,49400,48400,867,14600,5000,30310,50,1,16740407,8228,2.04,0.38,12,0.08,24073.00,128840.00,55100,20241217,-10.80,38950,20240805,26.19,49450,-0.61,20250402,44450,10.57,20250203,69900,-29.69,20240527,38950,26.19,20240805,0.07,Y,004800,5000,867 억,,1214441,N,N,184,N,00,N diff --git a/004830/price/prices-20250401.csv b/004830/price/prices-20250401.csv index 406907e75a20..e76e14da96c4 100644 --- a/004830/price/prices-20250401.csv +++ b/004830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,0,3,0.00,68323491920,8524542,454.47,7740,8440,7550,10070,5430,7750,8015.10,4.14,0,-235562,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1215,19.47,1.33,12,54.37,398.00,5816.00,11400,20240322,-32.02,5750,20240805,34.78,9160,-15.39,20250307,6590,17.60,20250102,10240,-24.32,20240417,5750,34.78,20240805,5.80,Y,004830,500,78 억,,648512,N,N,33153,N,00,N +20250403,150154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7920,170,2,2.19,64118406085,7986134,425.76,7740,8440,7550,10070,5430,7750,8028.75,4.14,0,-307809,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1242,19.90,1.36,12,50.93,398.00,5816.00,11400,20240322,-30.53,5750,20240805,37.74,9160,-13.54,20250307,6590,20.18,20250102,10240,-22.66,20240417,5750,37.74,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,140154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8000,250,2,3.23,34122363140,4286400,228.52,7740,8440,7550,10070,5430,7750,7960.66,4.14,0,-155013,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1254,20.10,1.38,12,27.34,398.00,5816.00,11400,20240322,-29.82,5750,20240805,39.13,9160,-12.66,20250307,6590,21.40,20250102,10240,-21.88,20240417,5750,39.13,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,130155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7610,-140,5,-1.81,13834609935,1771453,94.44,7740,8190,7550,10070,5430,7750,7809.78,4.14,0,-162945,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1193,19.12,1.31,12,11.30,398.00,5816.00,11400,20240322,-33.25,5750,20240805,32.35,9160,-16.92,20250307,6590,15.48,20250102,10240,-25.68,20240417,5750,32.35,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,120155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,-90,5,-1.16,10837370840,1380929,73.62,7740,8190,7560,10070,5430,7750,7847.95,4.14,0,-82474,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1201,19.25,1.32,12,8.81,398.00,5816.00,11400,20240322,-32.81,5750,20240805,33.22,9160,-16.38,20250307,6590,16.24,20250102,10240,-25.20,20240417,5750,33.22,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7660,-90,5,-1.16,10094530120,1284053,68.46,7740,8190,7560,10070,5430,7750,7861.54,4.14,0,-38236,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1201,19.25,1.32,12,8.19,398.00,5816.00,11400,20240322,-32.81,5750,20240805,33.22,9160,-16.38,20250307,6590,16.24,20250102,10240,-25.20,20240417,5750,33.22,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,100154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7770,20,2,0.26,7858813490,993078,52.94,7740,8190,7560,10070,5430,7750,7913.75,4.14,0,19206,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1218,19.52,1.34,12,6.33,398.00,5816.00,11400,20240322,-31.84,5750,20240805,35.13,9160,-15.17,20250307,6590,17.91,20250102,10240,-24.12,20240417,5750,35.13,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N +20250403,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7580,-170,5,-2.19,296209100,38751,2.07,7740,7740,7570,10070,5430,7750,7641.25,4.14,0,3693,8370,8060,7770,7460,7170,7915,7315,78,2320,500,5730,10,1,15680000,1189,19.05,1.30,12,0.25,398.00,5816.00,11400,20240322,-33.51,5750,20240805,31.83,9160,-17.25,20250307,6590,15.02,20250102,10240,-25.98,20240417,5750,31.83,20240805,5.80,Y,004830,500,78 억,,648512,N,N,50472,N,00,N 20250402,160152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7750,-40,5,-0.51,13990252735,1821878,42.81,7830,8080,7480,10120,5460,7790,7677.77,5.19,0,-169443,8756,8272,7466,6982,6176,8515,7225,78,2330,500,5760,10,1,15680000,1215,19.47,1.33,12,11.62,398.00,5816.00,11510,20240321,-32.67,5750,20240805,34.78,9160,-15.39,20250307,6590,17.60,20250102,10240,-24.32,20240417,5750,34.78,20240805,5.88,Y,004830,500,78 억,,814505,N,N,50472,N,00,N 20250402,150151,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7670,-120,5,-1.54,13019252935,1695862,39.85,7830,8080,7480,10120,5460,7790,7676.11,5.19,0,-159662,8756,8272,7466,6982,6176,8515,7225,78,2330,500,5760,10,1,15680000,1203,19.27,1.32,12,10.82,398.00,5816.00,11510,20240321,-33.36,5750,20240805,33.39,9160,-16.27,20250307,6590,16.39,20250102,10240,-25.10,20240417,5750,33.39,20240805,5.88,Y,004830,500,78 억,,814505,N,N,70538,N,00,N 20250402,140152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-270,5,-3.47,10605011805,1381149,32.46,7830,8080,7480,10120,5460,7790,7677.23,5.19,0,-155360,8756,8272,7466,6982,6176,8515,7225,78,2330,500,5760,10,1,15680000,1179,18.89,1.29,12,8.81,398.00,5816.00,11510,20240321,-34.67,5750,20240805,30.78,9160,-17.90,20250307,6590,14.11,20250102,10240,-26.56,20240417,5750,30.78,20240805,5.88,Y,004830,500,78 억,,814505,N,N,70538,N,00,N diff --git a/004840/price/prices-20250401.csv b/004840/price/prices-20250401.csv index f0b78c7c2ccc..c2ea7adc3a9b 100644 --- a/004840/price/prices-20250401.csv +++ b/004840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3850,-90,5,-2.28,26947120,6910,253.95,3945,3960,3850,5120,2760,3940,3899.73,1.55,0,45,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,767,8.11,0.19,12,0.03,475.00,20208.00,6970,20240411,-44.76,3660,20241210,5.19,4630,-16.85,20250109,3830,0.52,20250401,6970,-44.76,20240411,3660,5.19,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,150154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3915,-25,5,-0.63,20451795,5224,191.99,3945,3960,3895,5120,2760,3940,3914.97,1.55,0,86,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,780,8.24,0.19,12,0.03,475.00,20208.00,6970,20240411,-43.83,3660,20241210,6.97,4630,-15.44,20250109,3830,2.22,20250401,6970,-43.83,20240411,3660,6.97,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,140154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,20,2,0.51,7221930,1840,67.62,3945,3960,3895,5120,2760,3940,3924.96,1.55,0,138,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,789,8.34,0.20,12,0.01,475.00,20208.00,6970,20240411,-43.19,3660,20241210,8.20,4630,-14.47,20250109,3830,3.39,20250401,6970,-43.19,20240411,3660,8.20,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,130155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,4430880,1129,41.49,3945,3955,3895,5120,2760,3940,3924.61,1.55,0,-55,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,785,8.29,0.19,12,0.01,475.00,20208.00,6970,20240411,-43.47,3660,20241210,7.65,4630,-14.90,20250109,3830,2.87,20250401,6970,-43.47,20240411,3660,7.65,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,120155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3900,-40,5,-1.02,4009330,1022,37.56,3945,3955,3895,5120,2760,3940,3923.02,1.55,0,11,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,777,8.21,0.19,12,0.01,475.00,20208.00,6970,20240411,-44.05,3660,20241210,6.56,4630,-15.77,20250109,3830,1.83,20250401,6970,-44.05,20240411,3660,6.56,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3930,-10,5,-0.25,2145475,545,20.03,3945,3955,3895,5120,2760,3940,3936.65,1.55,0,-177,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,783,8.27,0.19,12,0.00,475.00,20208.00,6970,20240411,-43.62,3660,20241210,7.38,4630,-15.12,20250109,3830,2.61,20250401,6970,-43.62,20240411,3660,7.38,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,100154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,1708150,434,15.95,3945,3945,3895,5120,2760,3940,3935.83,1.55,0,-184,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,785,8.29,0.19,12,0.00,475.00,20208.00,6970,20240411,-43.47,3660,20241210,7.65,4630,-14.90,20250109,3830,2.87,20250401,6970,-43.47,20240411,3660,7.65,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N +20250403,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,0,3,0.00,161545,41,1.51,3945,3945,3940,5120,2760,3940,3940.12,1.55,0,-40,4033,3986,3963,3916,3893,3975,3905,100,1180,500,2520,5,1,19930000,785,8.29,0.19,12,0.00,475.00,20208.00,6970,20240411,-43.47,3660,20241210,7.65,4630,-14.90,20250109,3830,2.87,20250401,6970,-43.47,20240411,3660,7.65,20241210,1.26,Y,004840,500,99 억,,309234,N,N,2,N,00,N 20250402,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3940,-50,5,-1.25,10789175,2721,28.09,3940,4010,3940,5180,2795,3990,3965.15,1.55,0,-86,4116,4052,3941,3877,3766,4085,3910,100,1190,500,2550,5,1,19930000,785,8.29,0.19,12,0.01,475.00,20208.00,6970,20240411,-43.47,3660,20241210,7.65,4630,-14.90,20250109,3830,2.87,20250401,6970,-43.47,20240411,3660,7.65,20241210,1.26,Y,004840,500,99 억,,309307,N,N,2,N,00,N 20250402,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3960,-30,5,-0.75,9764775,2461,25.41,3940,4010,3940,5180,2795,3990,3967.81,1.55,0,76,4116,4052,3941,3877,3766,4085,3910,100,1190,500,2550,5,1,19930000,789,8.34,0.20,12,0.01,475.00,20208.00,6970,20240411,-43.19,3660,20241210,8.20,4630,-14.47,20250109,3830,3.39,20250401,6970,-43.19,20240411,3660,8.20,20241210,1.26,Y,004840,500,99 억,,309307,N,N,0,N,00,N 20250402,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3970,-20,5,-0.50,5444815,1372,14.16,3940,4010,3940,5180,2795,3990,3968.52,1.55,0,1,4116,4052,3941,3877,3766,4085,3910,100,1190,500,2550,5,1,19930000,791,8.36,0.20,12,0.01,475.00,20208.00,6970,20240411,-43.04,3660,20241210,8.47,4630,-14.25,20250109,3830,3.66,20250401,6970,-43.04,20240411,3660,8.47,20241210,1.26,Y,004840,500,99 억,,309307,N,N,0,N,00,N diff --git a/004870/price/prices-20250401.csv b/004870/price/prices-20250401.csv index 01ea9200b6e1..0b45b068a8fd 100644 --- a/004870/price/prices-20250401.csv +++ b/004870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,658,0,3,0.00,268025483,406289,149.70,658,668,645,855,461,658,659.69,2.50,0,14905,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,745,-3.56,0.50,12,0.36,-185.00,1325.00,1322,20250122,-50.23,425,20240419,54.82,1322,-50.23,20250122,645,2.02,20250403,1322,-50.23,20250122,425,54.82,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,1632,N,00,N +20250403,150155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,663,5,2,0.76,253186916,383756,141.40,658,668,645,855,461,658,659.76,2.50,0,17134,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,750,-3.58,0.50,12,0.34,-185.00,1325.00,1322,20250122,-49.85,425,20240419,56.00,1322,-49.85,20250122,645,2.79,20250403,1322,-49.85,20250122,425,56.00,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,140155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,666,8,2,1.22,231301763,350674,129.21,658,668,645,855,461,658,659.59,2.50,0,20901,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,754,-3.60,0.50,12,0.31,-185.00,1325.00,1322,20250122,-49.62,425,20240419,56.71,1322,-49.62,20250122,645,3.26,20250403,1322,-49.62,20250122,425,56.71,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,130155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,664,6,2,0.91,167761036,255161,94.02,658,664,645,855,461,658,657.47,2.50,0,13538,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,751,-3.59,0.50,12,0.23,-185.00,1325.00,1322,20250122,-49.77,425,20240419,56.24,1322,-49.77,20250122,645,2.95,20250403,1322,-49.77,20250122,425,56.24,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,120155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,664,6,2,0.91,162101463,246608,90.86,658,664,645,855,461,658,657.32,2.50,0,13004,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,751,-3.59,0.50,12,0.22,-185.00,1325.00,1322,20250122,-49.77,425,20240419,56.24,1322,-49.77,20250122,645,2.95,20250403,1322,-49.77,20250122,425,56.24,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,110154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,659,1,2,0.15,143695113,218730,80.59,658,664,645,855,461,658,656.95,2.50,0,-243,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,746,-3.56,0.50,12,0.19,-185.00,1325.00,1322,20250122,-50.15,425,20240419,55.06,1322,-50.15,20250122,645,2.17,20250403,1322,-50.15,20250122,425,55.06,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,100154,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,659,1,2,0.15,105232924,160346,59.08,658,664,645,855,461,658,656.29,2.50,0,11012,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,746,-3.56,0.50,12,0.14,-185.00,1325.00,1322,20250122,-50.15,425,20240419,55.06,1322,-50.15,20250122,645,2.17,20250403,1322,-50.15,20250122,425,55.06,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N +20250403,090155,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,649,-9,5,-1.37,9908065,15095,5.56,658,659,649,855,461,658,656.38,2.50,0,-4232,680,668,662,650,644,666,648,566,197,500,400,1,1,113163494,734,-3.51,0.49,12,0.01,-185.00,1325.00,1322,20250122,-50.91,425,20240419,52.71,1322,-50.91,20250122,648,0.15,20250331,1322,-50.91,20250122,425,52.71,20240419,0.24,Y,004870,500,565 억,,2827518,N,N,12430,N,00,N 20250402,160152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,658,-14,5,-2.08,178795563,270820,63.86,672,674,656,873,471,672,660.21,2.57,0,-87131,694,683,667,656,640,688,661,566,201,500,410,1,1,113163494,745,-3.56,0.50,12,0.24,-185.00,1325.00,1322,20250122,-50.23,425,20240419,54.82,1322,-50.23,20250122,648,1.54,20250331,1322,-50.23,20250122,425,54.82,20240419,0.25,Y,004870,500,565 억,,2913322,N,N,12430,N,00,N 20250402,150152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,658,-14,5,-2.08,173329638,262521,61.91,672,674,656,873,471,672,660.25,2.57,0,-83282,694,683,667,656,640,688,661,566,201,500,410,1,1,113163494,745,-3.56,0.50,12,0.23,-185.00,1325.00,1322,20250122,-50.23,425,20240419,54.82,1322,-50.23,20250122,648,1.54,20250331,1322,-50.23,20250122,425,54.82,20240419,0.25,Y,004870,500,565 억,,2913322,N,N,13381,N,00,N 20250402,140152,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,660,-12,5,-1.79,150133287,227320,53.60,672,674,656,873,471,672,660.45,2.57,0,-74124,694,683,667,656,640,688,661,566,201,500,410,1,1,113163494,747,-3.57,0.50,12,0.20,-185.00,1325.00,1322,20250122,-50.08,425,20240419,55.29,1322,-50.08,20250122,648,1.85,20250331,1322,-50.08,20250122,425,55.29,20240419,0.25,Y,004870,500,565 억,,2913322,N,N,13381,N,00,N diff --git a/004890/price/prices-20250401.csv b/004890/price/prices-20250401.csv index b7f60ae104d8..12ffb355c08f 100644 --- a/004890/price/prices-20250401.csv +++ b/004890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,0,3,0.00,14779300,370,19.76,40100,40150,39450,52100,28150,40150,39944.05,2.27,0,10,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,974,6.68,0.22,12,0.02,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,150155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,0,3,0.00,14498400,363,19.39,40100,40150,39450,52100,28150,40150,39940.50,2.27,0,8,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,974,6.68,0.22,12,0.01,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,140155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40100,-50,5,-0.12,10458250,262,14.00,40100,40150,39450,52100,28150,40150,39916.98,2.27,0,8,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,973,6.68,0.22,12,0.01,6006.00,180512.00,44600,20240528,-10.09,37350,20241209,7.36,41900,-4.30,20250213,38450,4.29,20250103,44600,-10.09,20240528,37350,7.36,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,130155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40050,-100,5,-0.25,8135200,204,10.90,40100,40100,39450,52100,28150,40150,39878.43,2.27,0,3,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,971,6.67,0.22,12,0.01,6006.00,180512.00,44600,20240528,-10.20,37350,20241209,7.23,41900,-4.42,20250213,38450,4.16,20250103,44600,-10.20,20240528,37350,7.23,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,120156,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-150,5,-0.37,7654600,192,10.26,40100,40100,39450,52100,28150,40150,39867.71,2.27,0,3,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,970,6.66,0.22,12,0.01,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,110154,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-150,5,-0.37,7654600,192,10.26,40100,40100,39450,52100,28150,40150,39867.71,2.27,0,3,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,970,6.66,0.22,12,0.01,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,100155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39800,-350,5,-0.87,2222700,56,2.99,40100,40100,39450,52100,28150,40150,39691.07,2.27,0,1,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,965,6.63,0.22,12,0.00,6006.00,180512.00,44600,20240528,-10.76,37350,20241209,6.56,41900,-5.01,20250213,38450,3.51,20250103,44600,-10.76,20240528,37350,6.56,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N +20250403,090155,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,0,3,0.00,0,0,0.00,0,0,0,52100,28150,40150,0.00,2.27,0,0,40716,40432,40016,39732,39316,40225,39525,121,11950,5000,29710,50,1,2425215,974,6.68,0.22,12,0.00,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55115,N,N,0,N,00,N 20250402,160153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40150,0,3,0.00,74871300,1872,2463.16,40300,40300,39600,52100,28150,40150,39995.35,2.28,0,-106,40383,40266,40083,39966,39783,40175,39875,121,11950,5000,29710,50,1,2425215,974,6.68,0.22,12,0.08,6006.00,180512.00,44600,20240528,-9.98,37350,20241209,7.50,41900,-4.18,20250213,38450,4.42,20250103,44600,-9.98,20240528,37350,7.50,20241209,0.00,Y,004890,5000,121 억,,55221,N,N,0,N,00,N 20250402,150152,57,100.00,KOSPI,,금속,N,N,N,N, ,N,40000,-150,5,-0.37,73191850,1830,2407.89,40300,40300,39950,52100,28150,40150,39995.55,2.28,0,-86,40383,40266,40083,39966,39783,40175,39875,121,11950,5000,29710,50,1,2425215,970,6.66,0.22,12,0.08,6006.00,180512.00,44600,20240528,-10.31,37350,20241209,7.10,41900,-4.53,20250213,38450,4.03,20250103,44600,-10.31,20240528,37350,7.10,20241209,0.00,Y,004890,5000,121 억,,55221,N,N,0,N,00,N 20250402,140153,57,100.00,KOSPI,,금속,N,N,N,N, ,N,39950,-200,5,-0.50,31723700,792,1042.11,40300,40300,39950,52100,28150,40150,40055.18,2.28,0,-85,40383,40266,40083,39966,39783,40175,39875,121,11950,5000,29710,50,1,2425215,969,6.65,0.22,12,0.03,6006.00,180512.00,44600,20240528,-10.43,37350,20241209,6.96,41900,-4.65,20250213,38450,3.90,20250103,44600,-10.43,20240528,37350,6.96,20241209,0.00,Y,004890,5000,121 억,,55221,N,N,0,N,00,N diff --git a/004910/price/prices-20250401.csv b/004910/price/prices-20250401.csv index c2d4fe336582..0af3ea50130b 100644 --- a/004910/price/prices-20250401.csv +++ b/004910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-40,5,-0.74,81094920,15183,196.34,5340,5430,5210,6990,3770,5380,5341.17,1.32,0,-6,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,684,4.28,0.34,12,0.12,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250403,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,150155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5370,-10,5,-0.19,78744350,14744,190.66,5340,5430,5210,6990,3770,5380,5340.77,1.32,0,229,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,687,4.30,0.34,12,0.12,1249.00,15598.00,8530,20240517,-37.05,4965,20241209,8.16,6390,-15.96,20250115,5210,3.07,20250403,8530,-37.05,20240517,4965,8.16,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,140155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,10,2,0.19,69540410,13036,168.58,5340,5400,5210,6990,3770,5380,5334.49,1.32,0,788,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,690,4.32,0.35,12,0.10,1249.00,15598.00,8530,20240517,-36.81,4965,20241209,8.56,6390,-15.65,20250115,5210,3.45,20250403,8530,-36.81,20240517,4965,8.56,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,130156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-40,5,-0.74,47525670,8923,115.39,5340,5400,5210,6990,3770,5380,5326.20,1.32,0,-116,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,684,4.28,0.34,12,0.07,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250403,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-40,5,-0.74,47013100,8827,114.15,5340,5400,5210,6990,3770,5380,5326.06,1.32,0,-146,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,684,4.28,0.34,12,0.07,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250403,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5350,-30,5,-0.56,33229950,6255,80.89,5340,5400,5210,6990,3770,5380,5312.54,1.32,0,-777,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,685,4.28,0.34,12,0.05,1249.00,15598.00,8530,20240517,-37.28,4965,20241209,7.75,6390,-16.28,20250115,5210,2.69,20250403,8530,-37.28,20240517,4965,7.75,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,100155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5320,-60,5,-1.12,21051050,3976,51.42,5340,5400,5210,6990,3770,5380,5294.53,1.32,0,-1248,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,681,4.26,0.34,12,0.03,1249.00,15598.00,8530,20240517,-37.63,4965,20241209,7.15,6390,-16.74,20250115,5210,2.11,20250403,8530,-37.63,20240517,4965,7.15,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N +20250403,090155,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5340,-40,5,-0.74,122820,23,0.30,5340,5340,5340,6990,3770,5380,5340.00,1.32,0,11,5500,5440,5400,5340,5300,5420,5320,64,1610,500,3870,10,1,12800000,684,4.28,0.34,12,0.00,1249.00,15598.00,8530,20240517,-37.40,4965,20241209,7.55,6390,-16.43,20250115,5210,2.50,20250331,8530,-37.40,20240517,4965,7.55,20241209,0.51,Y,004910,500,64 억,,169414,N,N,1,N,00,N 20250402,160153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5380,-80,5,-1.47,41713450,7733,76.37,5460,5460,5360,7090,3830,5460,5394.21,1.34,0,-2279,5566,5512,5426,5372,5286,5540,5400,64,1630,500,3930,10,1,12800000,689,4.31,0.34,12,0.06,1249.00,15598.00,8530,20240517,-36.93,4965,20241209,8.36,6390,-15.81,20250115,5210,3.26,20250331,8530,-36.93,20240517,4965,8.36,20241209,0.51,Y,004910,500,64 억,,171683,N,N,1,N,00,N 20250402,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5380,-80,5,-1.47,38168010,7075,69.87,5460,5460,5360,7090,3830,5460,5394.77,1.34,0,-1946,5566,5512,5426,5372,5286,5540,5400,64,1630,500,3930,10,1,12800000,689,4.31,0.34,12,0.06,1249.00,15598.00,8530,20240517,-36.93,4965,20241209,8.36,6390,-15.81,20250115,5210,3.26,20250331,8530,-36.93,20240517,4965,8.36,20241209,0.51,Y,004910,500,64 억,,171683,N,N,0,N,00,N 20250402,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5390,-70,5,-1.28,34240140,6346,62.67,5460,5460,5360,7090,3830,5460,5395.55,1.34,0,-1801,5566,5512,5426,5372,5286,5540,5400,64,1630,500,3930,10,1,12800000,690,4.32,0.35,12,0.05,1249.00,15598.00,8530,20240517,-36.81,4965,20241209,8.56,6390,-15.65,20250115,5210,3.45,20250331,8530,-36.81,20240517,4965,8.56,20241209,0.51,Y,004910,500,64 억,,171683,N,N,0,N,00,N diff --git a/004920/price/prices-20250401.csv b/004920/price/prices-20250401.csv index d35189667475..872b19c21e42 100644 --- a/004920/price/prices-20250401.csv +++ b/004920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160154,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1055,-22,5,-2.04,126125693,119192,597.84,1077,1077,1051,1400,754,1077,1058.17,0.40,0,2240,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,528,-527.50,0.96,12,0.24,-2.00,1094.00,1590,20241007,-33.65,999,20250319,5.61,1198,-11.94,20250210,999,5.61,20250319,1590,-33.65,20241007,999,5.61,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,150155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1068,-9,5,-0.84,88617834,83851,420.58,1077,1077,1051,1400,754,1077,1056.85,0.40,0,3002,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,535,-534.00,0.98,12,0.17,-2.00,1094.00,1590,20241007,-32.83,999,20250319,6.91,1198,-10.85,20250210,999,6.91,20250319,1590,-32.83,20241007,999,6.91,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,140155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1057,-20,5,-1.86,58436825,55273,277.24,1077,1077,1051,1400,754,1077,1057.24,0.40,0,641,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,529,-528.50,0.97,12,0.11,-2.00,1094.00,1590,20241007,-33.52,999,20250319,5.81,1198,-11.77,20250210,999,5.81,20250319,1590,-33.52,20241007,999,5.81,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,130156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1051,-26,5,-2.41,13160006,12438,62.39,1077,1077,1051,1400,754,1077,1058.05,0.40,0,-1054,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,526,-525.50,0.96,12,0.02,-2.00,1094.00,1590,20241007,-33.90,999,20250319,5.21,1198,-12.27,20250210,999,5.21,20250319,1590,-33.90,20241007,999,5.21,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,120156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,-16,5,-1.49,4538868,4278,21.46,1077,1077,1056,1400,754,1077,1060.98,0.40,0,982,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,531,-530.50,0.97,12,0.01,-2.00,1094.00,1590,20241007,-33.27,999,20250319,6.21,1198,-11.44,20250210,999,6.21,20250319,1590,-33.27,20241007,999,6.21,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,110155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1061,-16,5,-1.49,3700411,3488,17.50,1077,1077,1056,1400,754,1077,1060.90,0.40,0,624,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,531,-530.50,0.97,12,0.01,-2.00,1094.00,1590,20241007,-33.27,999,20250319,6.21,1198,-11.44,20250210,999,6.21,20250319,1590,-33.27,20241007,999,6.21,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,100155,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1058,-19,5,-1.76,3117306,2939,14.74,1077,1077,1056,1400,754,1077,1060.67,0.40,0,301,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,530,-529.00,0.97,12,0.01,-2.00,1094.00,1590,20241007,-33.46,999,20250319,5.91,1198,-11.69,20250210,999,5.91,20250319,1590,-33.46,20241007,999,5.91,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N +20250403,090156,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1077,0,3,0.00,242325,225,1.13,1077,1077,1077,1400,754,1077,1077.00,0.40,0,-33,1095,1085,1081,1071,1067,1084,1070,250,323,500,750,1,1,50065793,539,-538.50,0.98,12,0.00,-2.00,1094.00,1590,20241007,-32.26,999,20250319,7.81,1198,-10.10,20250210,999,7.81,20250319,1590,-32.26,20241007,999,7.81,20250319,0.75,Y,004920,500,250 억,,202460,N,N,0,N,00,N 20250402,160153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1077,-21,5,-1.91,21602404,19937,42.16,1090,1091,1077,1427,769,1098,1083.56,0.40,0,1615,1158,1127,1090,1059,1022,1109,1041,250,329,500,760,1,1,50065793,539,-538.50,0.98,12,0.04,-2.00,1094.00,1590,20241007,-32.26,999,20250319,7.81,1198,-10.10,20250210,999,7.81,20250319,1590,-32.26,20241007,999,7.81,20250319,0.74,Y,004920,500,250 억,,200845,N,N,0,N,00,N 20250402,150153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1087,-11,5,-1.00,18078918,16670,35.25,1090,1091,1080,1427,769,1098,1084.52,0.40,0,1486,1158,1127,1090,1059,1022,1109,1041,250,329,500,760,1,1,50065793,544,-543.50,0.99,12,0.03,-2.00,1094.00,1590,20241007,-31.64,999,20250319,8.81,1198,-9.27,20250210,999,8.81,20250319,1590,-31.64,20241007,999,8.81,20250319,0.74,Y,004920,500,250 억,,200845,N,N,0,N,00,N 20250402,140153,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1087,-11,5,-1.00,18050830,16644,35.20,1090,1091,1080,1427,769,1098,1084.52,0.40,0,1511,1158,1127,1090,1059,1022,1109,1041,250,329,500,760,1,1,50065793,544,-543.50,0.99,12,0.03,-2.00,1094.00,1590,20241007,-31.64,999,20250319,8.81,1198,-9.27,20250210,999,8.81,20250319,1590,-31.64,20241007,999,8.81,20250319,0.74,Y,004920,500,250 억,,200845,N,N,0,N,00,N diff --git a/004960/price/prices-20250401.csv b/004960/price/prices-20250401.csv index 9564a890ea51..c27036c457aa 100644 --- a/004960/price/prices-20250401.csv +++ b/004960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5910,10,2,0.17,121447705,20563,47.48,5900,5970,5800,7670,4130,5900,5906.12,4.71,0,1359,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,684,9.97,0.09,12,0.18,593.00,66854.00,7970,20241112,-25.85,5770,20250331,2.43,6710,-11.92,20250107,5770,2.43,20250331,7970,-25.85,20241112,5770,2.43,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,150156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5930,30,2,0.51,116763215,19771,45.65,5900,5970,5800,7670,4130,5900,5905.78,4.71,0,1301,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,686,10.00,0.09,12,0.17,593.00,66854.00,7970,20241112,-25.60,5770,20250331,2.77,6710,-11.62,20250107,5770,2.77,20250331,7970,-25.60,20241112,5770,2.77,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,140155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5950,50,2,0.85,94737555,16070,37.10,5900,5970,5800,7670,4130,5900,5895.31,4.71,0,1291,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,688,10.03,0.09,12,0.14,593.00,66854.00,7970,20241112,-25.35,5770,20250331,3.12,6710,-11.33,20250107,5770,3.12,20250331,7970,-25.35,20241112,5770,3.12,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,130156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5920,20,2,0.34,84180555,14296,33.01,5900,5940,5800,7670,4130,5900,5888.40,4.71,0,865,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,685,9.98,0.09,12,0.12,593.00,66854.00,7970,20241112,-25.72,5770,20250331,2.60,6710,-11.77,20250107,5770,2.60,20250331,7970,-25.72,20241112,5770,2.60,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,120156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5900,0,3,0.00,72963405,12397,28.62,5900,5940,5800,7670,4130,5900,5885.57,4.71,0,415,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,683,9.95,0.09,12,0.11,593.00,66854.00,7970,20241112,-25.97,5770,20250331,2.25,6710,-12.07,20250107,5770,2.25,20250331,7970,-25.97,20241112,5770,2.25,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,110155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5900,0,3,0.00,69662895,11838,27.33,5900,5940,5800,7670,4130,5900,5884.68,4.71,0,375,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,683,9.95,0.09,12,0.10,593.00,66854.00,7970,20241112,-25.97,5770,20250331,2.25,6710,-12.07,20250107,5770,2.25,20250331,7970,-25.97,20241112,5770,2.25,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,100155,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5890,-10,5,-0.17,60416050,10265,23.70,5900,5940,5800,7670,4130,5900,5885.64,4.71,0,77,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,682,9.93,0.09,12,0.09,593.00,66854.00,7970,20241112,-26.10,5770,20250331,2.08,6710,-12.22,20250107,5770,2.08,20250331,7970,-26.10,20241112,5770,2.08,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N +20250403,090156,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5860,-40,5,-0.68,27965980,4741,10.95,5900,5900,5860,7670,4130,5900,5898.75,4.71,0,-237,6086,5992,5896,5802,5706,5945,5755,579,1770,5000,4240,10,1,11570702,678,9.88,0.09,12,0.04,593.00,66854.00,7970,20241112,-26.47,5770,20250331,1.56,6710,-12.67,20250107,5770,1.56,20250331,7970,-26.47,20241112,5770,1.56,20250331,0.05,Y,004960,5000,578 억,,544841,N,N,1,N,00,N 20250402,160153,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5900,-30,5,-0.51,254869140,43277,55.22,5930,5990,5800,7700,4160,5930,5889.25,4.79,0,-9731,6170,6050,5940,5820,5710,6110,5880,579,1770,5000,4260,10,1,11570702,683,9.95,0.09,12,0.37,593.00,66854.00,7970,20241112,-25.97,5770,20250331,2.25,6710,-12.07,20250107,5770,2.25,20250331,7970,-25.97,20241112,5770,2.25,20250331,0.05,Y,004960,5000,578 억,,554538,N,N,1,N,00,N 20250402,150153,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5910,-20,5,-0.34,250011840,42454,54.17,5930,5990,5800,7700,4160,5930,5889.01,4.79,0,-9912,6170,6050,5940,5820,5710,6110,5880,579,1770,5000,4260,10,1,11570702,684,9.97,0.09,12,0.37,593.00,66854.00,7970,20241112,-25.85,5770,20250331,2.43,6710,-11.92,20250107,5770,2.43,20250331,7970,-25.85,20241112,5770,2.43,20250331,0.05,Y,004960,5000,578 억,,554538,N,N,0,N,00,N 20250402,140153,57,100.00,KOSPI,,건설,N,N,N,N, ,N,5910,-20,5,-0.34,227327450,38609,49.26,5930,5990,5800,7700,4160,5930,5887.94,4.79,0,-10040,6170,6050,5940,5820,5710,6110,5880,579,1770,5000,4260,10,1,11570702,684,9.97,0.09,12,0.33,593.00,66854.00,7970,20241112,-25.85,5770,20250331,2.43,6710,-11.92,20250107,5770,2.43,20250331,7970,-25.85,20241112,5770,2.43,20250331,0.05,Y,004960,5000,578 억,,554538,N,N,0,N,00,N diff --git a/004970/price/prices-20250401.csv b/004970/price/prices-20250401.csv index 427eeae26ced..2cca8e71df04 100644 --- a/004970/price/prices-20250401.csv +++ b/004970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160155,55,60.00,KOSPI,,,N,N,N,Y,60,N,8620,-10,5,-0.12,55508610,6476,271.30,8540,8640,8520,11210,6050,8630,8571.43,4.21,0,-103,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1379,3.48,0.23,12,0.04,2475.00,37860.00,12490,20240620,-30.98,8200,20250203,5.12,9630,-10.49,20250106,8200,5.12,20250203,12490,-30.98,20240620,8200,5.12,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,150156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,-70,5,-0.81,52813990,6162,258.15,8540,8640,8520,11210,6050,8630,8570.92,4.21,0,-156,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1370,3.46,0.23,12,0.04,2475.00,37860.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,140156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8590,-40,5,-0.46,51605500,6021,252.24,8540,8640,8520,11210,6050,8630,8570.92,4.21,0,-160,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1374,3.47,0.23,12,0.04,2475.00,37860.00,12490,20240620,-31.22,8200,20250203,4.76,9630,-10.80,20250106,8200,4.76,20250203,12490,-31.22,20240620,8200,4.76,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,130156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,-30,5,-0.35,50384980,5879,246.29,8540,8640,8520,11210,6050,8630,8570.33,4.21,0,-158,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1376,3.47,0.23,12,0.04,2475.00,37860.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,120157,55,60.00,KOSPI,,,N,N,N,Y,60,N,8610,-20,5,-0.23,49026180,5721,239.67,8540,8640,8520,11210,6050,8630,8569.51,4.21,0,-164,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1378,3.48,0.23,12,0.04,2475.00,37860.00,12490,20240620,-31.06,8200,20250203,5.00,9630,-10.59,20250106,8200,5.00,20250203,12490,-31.06,20240620,8200,5.00,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,110155,55,60.00,KOSPI,,,N,N,N,Y,60,N,8580,-50,5,-0.58,38779600,4530,189.78,8540,8620,8520,11210,6050,8630,8560.62,4.21,0,-237,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1373,3.47,0.23,12,0.03,2475.00,37860.00,12490,20240620,-31.31,8200,20250203,4.63,9630,-10.90,20250106,8200,4.63,20250203,12490,-31.31,20240620,8200,4.63,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,100156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8560,-70,5,-0.81,20774710,2429,101.76,8540,8600,8520,11210,6050,8630,8552.78,4.21,0,-343,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1370,3.46,0.23,12,0.02,2475.00,37860.00,12490,20240620,-31.47,8200,20250203,4.39,9630,-11.11,20250106,8200,4.39,20250203,12490,-31.47,20240620,8200,4.39,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N +20250403,090156,55,60.00,KOSPI,,,N,N,N,Y,60,N,8570,-60,5,-0.70,2760280,323,13.53,8540,8570,8540,11210,6050,8630,8545.76,4.21,0,-3,8690,8660,8610,8580,8530,8635,8555,80,2580,500,6380,10,1,16000000,1371,3.46,0.23,12,0.00,2475.00,37860.00,12490,20240620,-31.39,8200,20250203,4.51,9630,-11.01,20250106,8200,4.51,20250203,12490,-31.39,20240620,8200,4.51,20250203,0.29,Y,004970,500,80 억,,673222,N,N,1,N,00,N 20250402,160154,55,60.00,KOSPI,,,N,N,N,Y,60,N,8630,20,2,0.23,20525630,2387,48.22,8640,8640,8560,11190,6030,8610,8598.92,4.21,0,-1090,8756,8682,8576,8502,8396,8720,8540,80,2580,500,6370,10,1,16000000,1381,3.49,0.23,12,0.01,2475.00,37860.00,12490,20240620,-30.90,8200,20250203,5.24,9630,-10.38,20250106,8200,5.24,20250203,12490,-30.90,20240620,8200,5.24,20250203,0.29,Y,004970,500,80 억,,674308,N,N,1,N,00,N 20250402,150153,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,-10,5,-0.12,18041990,2098,42.38,8640,8640,8560,11190,6030,8610,8599.61,4.21,0,-870,8756,8682,8576,8502,8396,8720,8540,80,2580,500,6370,10,1,16000000,1376,3.47,0.23,12,0.01,2475.00,37860.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.29,Y,004970,500,80 억,,674308,N,N,0,N,00,N 20250402,140154,55,60.00,KOSPI,,,N,N,N,Y,60,N,8600,-10,5,-0.12,17447290,2029,40.99,8640,8640,8560,11190,6030,8610,8598.96,4.21,0,-807,8756,8682,8576,8502,8396,8720,8540,80,2580,500,6370,10,1,16000000,1376,3.47,0.23,12,0.01,2475.00,37860.00,12490,20240620,-31.14,8200,20250203,4.88,9630,-10.70,20250106,8200,4.88,20250203,12490,-31.14,20240620,8200,4.88,20250203,0.29,Y,004970,500,80 억,,674308,N,N,0,N,00,N diff --git a/004980/price/prices-20250401.csv b/004980/price/prices-20250401.csv index c30f3e299296..b77cf37b65cb 100644 --- a/004980/price/prices-20250401.csv +++ b/004980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7010,40,2,0.57,126461580,18150,134.83,6910,7030,6880,9060,4880,6970,6967.58,5.48,0,-6764,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1719,3.92,0.31,12,0.07,1790.00,22571.00,10000,20240605,-29.90,6850,20241209,2.34,8180,-14.30,20250114,6880,1.89,20250403,10000,-29.90,20240605,6850,2.34,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,2180,N,00,N +20250403,150156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,7020,50,2,0.72,114862940,16492,122.52,6910,7030,6880,9060,4880,6970,6964.77,5.48,0,-6127,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1721,3.92,0.31,12,0.07,1790.00,22571.00,10000,20240605,-29.80,6850,20241209,2.48,8180,-14.18,20250114,6880,2.03,20250403,10000,-29.80,20240605,6850,2.48,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,140156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6990,20,2,0.29,98415555,14137,105.02,6910,7030,6880,9060,4880,6970,6961.56,5.48,0,-4651,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1714,3.91,0.31,12,0.06,1790.00,22571.00,10000,20240605,-30.10,6850,20241209,2.04,8180,-14.55,20250114,6880,1.60,20250403,10000,-30.10,20240605,6850,2.04,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,130157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6930,-40,5,-0.57,64205905,9248,68.70,6910,7000,6880,9060,4880,6970,6942.68,5.48,0,-4011,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1699,3.87,0.31,12,0.04,1790.00,22571.00,10000,20240605,-30.70,6850,20241209,1.17,8180,-15.28,20250114,6880,0.73,20250403,10000,-30.70,20240605,6850,1.17,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,120157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6950,-20,5,-0.29,43172205,6226,46.25,6910,7000,6880,9060,4880,6970,6934.18,5.48,0,-2976,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1704,3.88,0.31,12,0.03,1790.00,22571.00,10000,20240605,-30.50,6850,20241209,1.46,8180,-15.04,20250114,6880,1.02,20250403,10000,-30.50,20240605,6850,1.46,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,110155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6935,-35,5,-0.50,26082880,3769,28.00,6910,6970,6880,9060,4880,6970,6920.37,5.48,0,-2299,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1700,3.87,0.31,12,0.02,1790.00,22571.00,10000,20240605,-30.65,6850,20241209,1.24,8180,-15.22,20250114,6880,0.80,20250403,10000,-30.65,20240605,6850,1.24,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,100156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6910,-60,5,-0.86,17768990,2568,19.08,6910,6970,6880,9060,4880,6970,6919.39,5.48,0,-1404,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1694,3.86,0.31,12,0.01,1790.00,22571.00,10000,20240605,-30.90,6850,20241209,0.88,8180,-15.53,20250114,6880,0.44,20250403,10000,-30.90,20240605,6850,0.88,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N +20250403,090156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6900,-70,5,-1.00,303960,44,0.33,6910,6910,6900,9060,4880,6970,6908.18,5.48,0,-24,7076,7022,6956,6902,6836,7050,6930,1248,2090,5000,5290,10,1,24516073,1692,3.85,0.31,12,0.00,1790.00,22571.00,10000,20240605,-31.00,6850,20241209,0.73,8180,-15.65,20250114,6890,0.15,20250401,10000,-31.00,20240605,6850,0.73,20241209,1.14,Y,004980,5000,1248 억,,1344010,N,N,46,N,00,N 20250402,160154,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6970,-40,5,-0.57,93396550,13461,60.13,6960,7010,6890,9110,4910,7010,6938.30,5.49,0,-3055,7196,7102,6996,6902,6796,7150,6950,1248,2100,5000,5320,10,1,24516073,1709,3.89,0.31,12,0.05,1790.00,22571.00,10000,20240605,-30.30,6850,20241209,1.75,8180,-14.79,20250114,6890,1.16,20250402,10000,-30.30,20240605,6850,1.75,20241209,1.15,Y,004980,5000,1248 억,,1347061,N,N,46,N,00,N 20250402,150153,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6960,-50,5,-0.71,85910520,12385,55.32,6960,7010,6890,9110,4910,7010,6936.66,5.49,0,-2234,7196,7102,6996,6902,6796,7150,6950,1248,2100,5000,5320,10,1,24516073,1706,3.89,0.31,12,0.05,1790.00,22571.00,10000,20240605,-30.40,6850,20241209,1.61,8180,-14.91,20250114,6890,1.02,20250402,10000,-30.40,20240605,6850,1.61,20241209,1.15,Y,004980,5000,1248 억,,1347061,N,N,0,N,00,N 20250402,140154,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,6920,-90,5,-1.28,68391040,9854,44.02,6960,7010,6890,9110,4910,7010,6940.43,5.49,0,-1609,7196,7102,6996,6902,6796,7150,6950,1248,2100,5000,5320,10,1,24516073,1697,3.87,0.31,12,0.04,1790.00,22571.00,10000,20240605,-30.80,6850,20241209,1.02,8180,-15.40,20250114,6890,0.44,20250402,10000,-30.80,20240605,6850,1.02,20241209,1.15,Y,004980,5000,1248 억,,1347061,N,N,0,N,00,N diff --git a/004990/price/prices-20250401.csv b/004990/price/prices-20250401.csv index f2c0b43e5fd6..498c9ab0931c 100644 --- a/004990/price/prices-20250401.csv +++ b/004990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160155,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,-150,5,-0.72,1710783450,83338,58.72,20550,20850,20050,27150,14650,20900,20528.25,7.39,0,-15030,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21769,-2.15,0.27,12,0.08,-9637.00,77357.00,29500,20240322,-29.66,19780,20241209,4.90,23750,-12.63,20250310,19990,3.80,20250203,28000,-25.89,20240430,19780,4.90,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,33937,N,00,N +20250403,150156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,-250,5,-1.20,1392475050,67950,47.88,20550,20750,20050,27150,14650,20900,20492.64,7.39,0,-16978,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21664,-2.14,0.27,12,0.06,-9637.00,77357.00,29500,20240322,-30.00,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,140156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,-150,5,-0.72,1154332050,56400,39.74,20550,20750,20050,27150,14650,20900,20466.88,7.39,0,-13455,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21769,-2.15,0.27,12,0.05,-9637.00,77357.00,29500,20240322,-29.66,19780,20241209,4.90,23750,-12.63,20250310,19990,3.80,20250203,28000,-25.89,20240430,19780,4.90,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,130157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,-250,5,-1.20,1056582800,51682,36.42,20550,20650,20050,27150,14650,20900,20443.92,7.39,0,-12628,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21664,-2.14,0.27,12,0.05,-9637.00,77357.00,29500,20240322,-30.00,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,120157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,-250,5,-1.20,862458050,42257,29.78,20550,20650,20050,27150,14650,20900,20409.83,7.39,0,-9400,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21664,-2.14,0.27,12,0.04,-9637.00,77357.00,29500,20240322,-30.00,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,110156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20600,-300,5,-1.44,773662275,37950,26.74,20550,20650,20050,27150,14650,20900,20386.36,7.39,0,-8934,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21611,-2.14,0.27,12,0.04,-9637.00,77357.00,29500,20240322,-30.17,19780,20241209,4.15,23750,-13.26,20250310,19990,3.05,20250203,28000,-26.43,20240430,19780,4.15,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,100156,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20550,-350,5,-1.67,597373375,29381,20.70,20550,20600,20050,27150,14650,20900,20331.96,7.39,0,-7086,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21559,-2.13,0.27,12,0.03,-9637.00,77357.00,29500,20240322,-30.34,19780,20241209,3.89,23750,-13.47,20250310,19990,2.80,20250203,28000,-26.61,20240430,19780,3.89,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N +20250403,090157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20200,-700,5,-3.35,169808250,8369,5.90,20550,20600,20050,27150,14650,20900,20290.15,7.39,0,-2220,21866,21382,21066,20582,20266,21225,20425,210,6250,200,16300,50,1,104909237,21192,-2.10,0.26,12,0.01,-9637.00,77357.00,29500,20240322,-31.53,19780,20241209,2.12,23750,-14.95,20250310,19990,1.05,20250203,28000,-27.86,20240430,19780,2.12,20241209,0.23,Y,004990,200,209 억,,7750840,N,N,48443,N,00,N 20250402,160154,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20900,-650,5,-3.02,2977276925,141913,301.08,21550,21550,20750,28000,15100,21550,20979.61,7.42,0,-28047,22083,21816,21533,21266,20983,21950,21400,210,6450,200,16800,50,1,104909237,21926,-2.17,0.27,12,0.14,-9637.00,77357.00,29500,20240322,-29.15,19780,20241209,5.66,23750,-12.00,20250310,19990,4.55,20250203,28000,-25.36,20240430,19780,5.66,20241209,0.23,Y,004990,200,209 억,,7787794,N,N,48443,N,00,N 20250402,150154,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,-750,5,-3.48,2769194375,131915,279.87,21550,21550,20750,28000,15100,21550,20992.26,7.42,0,-25041,22083,21816,21533,21266,20983,21950,21400,210,6450,200,16800,50,1,104909237,21821,-2.16,0.27,12,0.13,-9637.00,77357.00,29500,20240322,-29.49,19780,20241209,5.16,23750,-12.42,20250310,19990,4.05,20250203,28000,-25.71,20240430,19780,5.16,20241209,0.23,Y,004990,200,209 억,,7787794,N,N,6,N,00,N 20250402,140154,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20800,-750,5,-3.48,2076227975,98620,209.23,21550,21550,20750,28000,15100,21550,21052.81,7.42,0,-18174,22083,21816,21533,21266,20983,21950,21400,210,6450,200,16800,50,1,104909237,21821,-2.16,0.27,12,0.09,-9637.00,77357.00,29500,20240322,-29.49,19780,20241209,5.16,23750,-12.42,20250310,19990,4.05,20250203,28000,-25.71,20240430,19780,5.16,20241209,0.23,Y,004990,200,209 억,,7787794,N,N,6,N,00,N diff --git a/005010/price/prices-20250401.csv b/005010/price/prices-20250401.csv index 3b4561028665..c98d7705d1a2 100644 --- a/005010/price/prices-20250401.csv +++ b/005010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4995,75,2,1.52,10824360155,2135672,168.54,4780,5210,4760,6390,3445,4920,5068.40,3.79,0,16394,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2807,12.58,0.25,12,3.80,397.00,19927.00,7050,20250306,-29.15,3450,20241209,44.78,7050,-29.15,20250306,3765,32.67,20250102,7050,-29.15,20250306,3450,44.78,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,143248,N,00,N +20250403,150157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5000,80,2,1.63,10429649540,2056712,162.30,4780,5210,4760,6390,3445,4920,5071.04,3.79,0,307,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2809,12.59,0.25,12,3.66,397.00,19927.00,7050,20250306,-29.08,3450,20241209,44.93,7050,-29.08,20250306,3765,32.80,20250102,7050,-29.08,20250306,3450,44.93,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,140156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5030,110,2,2.24,9717779590,1914642,151.09,4780,5210,4760,6390,3445,4920,5075.51,3.79,0,-12598,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2826,12.67,0.25,12,3.41,397.00,19927.00,7050,20250306,-28.65,3450,20241209,45.80,7050,-28.65,20250306,3765,33.60,20250102,7050,-28.65,20250306,3450,45.80,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,130157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5120,200,2,4.07,9216893730,1815520,143.27,4780,5210,4760,6390,3445,4920,5076.73,3.79,0,-25461,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2877,12.90,0.26,12,3.23,397.00,19927.00,7050,20250306,-27.38,3450,20241209,48.41,7050,-27.38,20250306,3765,35.99,20250102,7050,-27.38,20250306,3450,48.41,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,120157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,210,2,4.27,8537138815,1682131,132.74,4780,5210,4760,6390,3445,4920,5075.20,3.79,0,-72456,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2882,12.92,0.26,12,2.99,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,110156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,210,2,4.27,6310771995,1250574,98.69,4780,5190,4760,6390,3445,4920,5046.31,3.79,0,-13475,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,10,1,56188075,2882,12.92,0.26,12,2.23,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,100156,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4995,75,2,1.52,3501442295,700244,55.26,4780,5110,4760,6390,3445,4920,5000.32,3.79,0,6156,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2807,12.58,0.25,12,1.25,397.00,19927.00,7050,20250306,-29.15,3450,20241209,44.78,7050,-29.15,20250306,3765,32.67,20250102,7050,-29.15,20250306,3450,44.78,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N +20250403,090157,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4825,-95,5,-1.93,119295150,24936,1.97,4780,4825,4760,6390,3445,4920,4783.72,3.79,0,5242,5306,5112,5006,4812,4706,5060,4760,562,1470,1000,3240,5,1,56188075,2711,12.15,0.24,12,0.04,397.00,19927.00,7050,20250306,-31.56,3450,20241209,39.86,7050,-31.56,20250306,3765,28.15,20250102,7050,-31.56,20250306,3450,39.86,20241209,6.22,Y,005010,1000,561 억,,2129944,N,N,122677,N,00,N 20250402,160154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4920,-220,5,-4.28,6315061980,1267196,38.56,5180,5200,4900,6680,3600,5140,4983.55,3.92,0,-75632,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2764,12.39,0.25,12,2.26,397.00,19927.00,7050,20250306,-30.21,3450,20241209,42.61,7050,-30.21,20250306,3765,30.68,20250102,7050,-30.21,20250306,3450,42.61,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,122677,N,00,N 20250402,150154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4910,-230,5,-4.47,5813987720,1165199,35.45,5180,5200,4900,6680,3600,5140,4989.70,3.92,0,-120635,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2759,12.37,0.25,12,2.07,397.00,19927.00,7050,20250306,-30.35,3450,20241209,42.32,7050,-30.35,20250306,3765,30.41,20250102,7050,-30.35,20250306,3450,42.32,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N 20250402,140154,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,4925,-215,5,-4.18,4927370145,984928,29.97,5180,5200,4915,6680,3600,5140,5002.77,3.92,0,-127972,5613,5376,5223,4986,4833,5495,5105,562,1540,1000,3390,5,1,56188075,2767,12.41,0.25,12,1.75,397.00,19927.00,7050,20250306,-30.14,3450,20241209,42.75,7050,-30.14,20250306,3765,30.81,20250102,7050,-30.14,20250306,3450,42.75,20241209,6.43,Y,005010,1000,561 억,,2204793,N,N,102582,N,00,N diff --git a/005030/price/prices-20250401.csv b/005030/price/prices-20250401.csv index 4296b02067f8..380f5b79680e 100644 --- a/005030/price/prices-20250401.csv +++ b/005030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160156,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,150157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,140157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,130157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,120158,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,110156,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,100157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N +20250403,090157,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240322,0.00,486,20240322,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240403,486,0.00,20240403,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250402,160155,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240321,0.00,486,20240321,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240402,486,0.00,20240402,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250402,150154,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240321,0.00,486,20240321,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240402,486,0.00,20240402,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N 20250402,140155,58,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-60.75,1.80,12,0.00,-8.00,270.00,486,20240321,0.00,486,20240321,0.00,486,0.00,20250102,486,0.00,20250102,486,0.00,20240402,486,0.00,20240402,0.00,Y,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20250401.csv b/005070/price/prices-20250401.csv index e5f0e9ab2dce..8c0b5c6b6c4b 100644 --- a/005070/price/prices-20250401.csv +++ b/005070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160156,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36750,-400,5,-1.08,9833845950,269754,119.17,35400,37450,35150,48250,26050,37150,36454.72,8.89,0,-4014,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11948,67.68,2.41,12,0.83,543.00,15248.00,181000,20240613,-79.70,35150,20250403,4.55,61100,-39.85,20250120,35150,4.55,20250403,181000,-79.70,20240613,35150,4.55,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,96448,N,00,N +20250403,150157,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36400,-750,5,-2.02,8849464100,242759,107.24,35400,37450,35150,48250,26050,37150,36453.70,8.89,0,-7532,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11834,67.03,2.39,12,0.75,543.00,15248.00,181000,20240613,-79.89,35150,20250403,3.56,61100,-40.43,20250120,35150,3.56,20250403,181000,-79.89,20240613,35150,3.56,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,140157,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36500,-650,5,-1.75,7403717850,203111,89.73,35400,37450,35150,48250,26050,37150,36451.58,8.89,0,-10503,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11866,67.22,2.39,12,0.62,543.00,15248.00,181000,20240613,-79.83,35150,20250403,3.84,61100,-40.26,20250120,35150,3.84,20250403,181000,-79.83,20240613,35150,3.84,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,130158,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36550,-600,5,-1.62,6326384625,173734,76.75,35400,37450,35150,48250,26050,37150,36414.20,8.89,0,-14853,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11883,67.31,2.40,12,0.53,543.00,15248.00,181000,20240613,-79.81,35150,20250403,3.98,61100,-40.18,20250120,35150,3.98,20250403,181000,-79.81,20240613,35150,3.98,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,120158,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36550,-600,5,-1.62,5842870975,160498,70.90,35400,37450,35150,48250,26050,37150,36404.63,8.89,0,-14439,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11883,67.31,2.40,12,0.49,543.00,15248.00,181000,20240613,-79.81,35150,20250403,3.98,61100,-40.18,20250120,35150,3.98,20250403,181000,-79.81,20240613,35150,3.98,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,110156,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36600,-550,5,-1.48,4462026425,122746,54.22,35400,37450,35150,48250,26050,37150,36351.71,8.89,0,-3157,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11899,67.40,2.40,12,0.38,543.00,15248.00,181000,20240613,-79.78,35150,20250403,4.13,61100,-40.10,20250120,35150,4.13,20250403,181000,-79.78,20240613,35150,4.13,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,100157,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,36500,-650,5,-1.75,2972051850,81676,36.08,35400,37450,35150,48250,26050,37150,36388.31,8.89,0,11326,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11866,67.22,2.39,12,0.25,543.00,15248.00,181000,20240613,-79.83,35150,20250403,3.84,61100,-40.26,20250120,35150,3.84,20250403,181000,-79.83,20240613,35150,3.84,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N +20250403,090157,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,35450,-1700,5,-4.58,509102250,14370,6.35,35400,35950,35150,48250,26050,37150,35428.13,8.89,0,1788,39316,38232,37616,36532,35916,37925,36225,325,11100,1000,26000,50,1,32510756,11525,65.29,2.32,12,0.04,543.00,15248.00,181000,20240613,-80.41,35150,20250403,0.85,61100,-41.98,20250120,35150,0.85,20250403,181000,-80.41,20240613,35150,0.85,20250403,3.11,Y,005070,1000,325 억,,2890124,N,N,27945,N,00,N 20250402,160155,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37150,-500,5,-1.33,8508879325,226365,94.24,38050,38700,37000,48900,26400,37650,37589.52,8.89,0,-2603,39116,38382,37916,37182,36716,38150,36950,325,11250,1000,26350,50,1,32510756,12078,68.42,2.44,12,0.70,543.00,15248.00,181000,20240613,-79.48,37000,20250402,0.41,61100,-39.20,20250120,37000,0.41,20250402,181000,-79.48,20240613,37000,0.41,20250402,3.19,Y,005070,1000,325 억,,2889318,N,N,27945,N,00,N 20250402,150154,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37400,-250,5,-0.66,7756333775,206140,85.82,38050,38700,37000,48900,26400,37650,37626.53,8.89,0,-8155,39116,38382,37916,37182,36716,38150,36950,325,11250,1000,26350,50,1,32510756,12159,68.88,2.45,12,0.63,543.00,15248.00,181000,20240613,-79.34,37000,20250402,1.08,61100,-38.79,20250120,37000,1.08,20250402,181000,-79.34,20240613,37000,1.08,20250402,3.19,Y,005070,1000,325 억,,2889318,N,N,35983,N,00,N 20250402,140155,55,30.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37050,-600,5,-1.59,6667863250,176941,73.67,38050,38700,37050,48900,26400,37650,37684.11,8.89,0,-10192,39116,38382,37916,37182,36716,38150,36950,325,11250,1000,26350,50,1,32510756,12045,68.23,2.43,12,0.54,543.00,15248.00,181000,20240613,-79.53,37050,20250402,0.00,61100,-39.36,20250120,37050,0.00,20250402,181000,-79.53,20240613,37050,0.00,20250402,3.19,Y,005070,1000,325 억,,2889318,N,N,35983,N,00,N diff --git a/005090/price/prices-20250401.csv b/005090/price/prices-20250401.csv index 631c9bb6a7cd..2aa7a8fb4a4f 100644 --- a/005090/price/prices-20250401.csv +++ b/005090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160156,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21750,50,2,0.23,217167375,10093,69.55,21650,21750,21150,28200,15200,21700,21516.63,3.77,0,1255,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3134,4.82,0.41,12,0.07,4512.00,52584.00,30250,20241017,-28.10,21150,20250403,2.84,25150,-13.52,20250102,21150,2.84,20250403,30250,-28.10,20241017,21150,2.84,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,1192,N,00,N +20250403,150157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21700,0,3,0.00,211290475,9822,67.68,21650,21700,21150,28200,15200,21700,21511.96,3.77,0,1168,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3127,4.81,0.41,12,0.07,4512.00,52584.00,30250,20241017,-28.26,21150,20250403,2.60,25150,-13.72,20250102,21150,2.60,20250403,30250,-28.26,20241017,21150,2.60,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,140157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21650,-50,5,-0.23,192044275,8933,61.56,21650,21700,21150,28200,15200,21700,21498.30,3.77,0,767,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3120,4.80,0.41,12,0.06,4512.00,52584.00,30250,20241017,-28.43,21150,20250403,2.36,25150,-13.92,20250102,21150,2.36,20250403,30250,-28.43,20241017,21150,2.36,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,130158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21600,-100,5,-0.46,174626800,8128,56.01,21650,21700,21150,28200,15200,21700,21484.60,3.77,0,416,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3112,4.79,0.41,12,0.06,4512.00,52584.00,30250,20241017,-28.60,21150,20250403,2.13,25150,-14.12,20250102,21150,2.13,20250403,30250,-28.60,20241017,21150,2.13,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,120158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21650,-50,5,-0.23,156789200,7304,50.33,21650,21700,21150,28200,15200,21700,21466.21,3.77,0,-143,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3120,4.80,0.41,12,0.05,4512.00,52584.00,30250,20241017,-28.43,21150,20250403,2.36,25150,-13.92,20250102,21150,2.36,20250403,30250,-28.43,20241017,21150,2.36,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,110157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21500,-200,5,-0.92,129643300,6048,41.68,21650,21650,21150,28200,15200,21700,21435.73,3.77,0,-1118,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3098,4.77,0.41,12,0.04,4512.00,52584.00,30250,20241017,-28.93,21150,20250403,1.65,25150,-14.51,20250102,21150,1.65,20250403,30250,-28.93,20241017,21150,1.65,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,100157,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21450,-250,5,-1.15,108814950,5078,34.99,21650,21650,21150,28200,15200,21700,21428.70,3.77,0,-1150,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3091,4.75,0.41,12,0.04,4512.00,52584.00,30250,20241017,-29.09,21150,20250403,1.42,25150,-14.71,20250102,21150,1.42,20250403,30250,-29.09,20241017,21150,1.42,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N +20250403,090158,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21400,-300,5,-1.38,50385150,2356,16.23,21650,21650,21150,28200,15200,21700,21385.89,3.77,0,-8,22100,21900,21700,21500,21300,22000,21600,734,6500,5000,16490,50,1,14409333,3084,4.74,0.41,12,0.02,4512.00,52584.00,30250,20241017,-29.26,21150,20250403,1.18,25150,-14.91,20250102,21150,1.18,20250403,30250,-29.26,20241017,21150,1.18,20250403,0.44,Y,005090,5000,733 억,,543146,N,N,2276,N,00,N 20250402,160155,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21700,100,2,0.46,313852700,14512,34.17,21650,21900,21500,28050,15150,21600,21627.12,3.78,0,-4647,22666,22132,21816,21282,20966,21975,21125,734,6450,5000,16410,50,1,14409333,3127,4.81,0.41,12,0.10,4512.00,52584.00,30250,20241017,-28.26,21500,20250402,0.93,25150,-13.72,20250102,21500,0.93,20250402,30250,-28.26,20241017,21500,0.93,20250402,0.46,Y,005090,5000,733 억,,545113,N,N,2276,N,00,N 20250402,150155,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21500,-100,5,-0.46,299254350,13837,32.58,21650,21900,21500,28050,15150,21600,21627.11,3.78,0,-4226,22666,22132,21816,21282,20966,21975,21125,734,6450,5000,16410,50,1,14409333,3098,4.77,0.41,12,0.10,4512.00,52584.00,30250,20241017,-28.93,21500,20250402,0.00,25150,-14.51,20250102,21500,0.00,20250402,30250,-28.93,20241017,21500,0.00,20250402,0.46,Y,005090,5000,733 억,,545113,N,N,1748,N,00,N 20250402,140155,55,60.00,KOSPI,신저가,전기·가스,N,N,N,Y,60,N,21700,100,2,0.46,221148500,10215,24.05,21650,21900,21500,28050,15150,21600,21649.39,3.78,0,-3819,22666,22132,21816,21282,20966,21975,21125,734,6450,5000,16410,50,1,14409333,3127,4.81,0.41,12,0.07,4512.00,52584.00,30250,20241017,-28.26,21500,20250402,0.93,25150,-13.72,20250102,21500,0.93,20250402,30250,-28.26,20241017,21500,0.93,20250402,0.46,Y,005090,5000,733 억,,545113,N,N,1748,N,00,N diff --git a/005110/price/prices-20250401.csv b/005110/price/prices-20250401.csv index c887f587b960..b6b2d7b05489 100644 --- a/005110/price/prices-20250401.csv +++ b/005110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,150157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,140158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,130158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,120158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,110157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,100157,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N +20250403,090158,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1475,20240325,-14.98,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240403,1254,0.00,20240403,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N 20250402,160155,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1630,20240321,-23.07,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240402,1254,0.00,20240402,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N 20250402,150155,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1630,20240321,-23.07,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240402,1254,0.00,20240402,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N 20250402,140155,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1630,20240321,-23.07,1140,20240325,10.00,1254,0.00,20250102,1254,0.00,20250102,1254,0.00,20240402,1254,0.00,20240402,0.00,Y,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20250401.csv b/005160/price/prices-20250401.csv index 905c79f56ec3..9c8fa0b0861a 100644 --- a/005160/price/prices-20250401.csv +++ b/005160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160157,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3480,-80,5,-2.25,270835375,76979,129.06,3560,3590,3460,4625,2495,3560,3518.60,5.02,0,3029,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1888,-30.00,0.47,12,0.14,-116.00,7371.00,10500,20240326,-66.86,3460,20250403,0.58,4780,-27.20,20250115,3460,0.58,20250403,9490,-63.33,20240403,3460,0.58,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,4375,N,00,N +20250403,150158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3480,-80,5,-2.25,230762520,65447,109.73,3560,3590,3475,4625,2495,3560,3525.94,5.02,0,3172,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1888,-30.00,0.47,12,0.12,-116.00,7371.00,10500,20240326,-66.86,3475,20250403,0.14,4780,-27.20,20250115,3475,0.14,20250403,9490,-63.33,20240403,3475,0.14,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,140158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3530,-30,5,-0.84,184632397,52264,87.62,3560,3590,3475,4625,2495,3560,3532.69,5.02,0,3855,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1915,-30.43,0.48,12,0.10,-116.00,7371.00,10500,20240326,-66.38,3475,20250403,1.58,4780,-26.15,20250115,3475,1.58,20250403,9490,-62.80,20240403,3475,1.58,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,130158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3535,-25,5,-0.70,162167817,45916,76.98,3560,3590,3475,4625,2495,3560,3531.84,5.02,0,4138,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1918,-30.47,0.48,12,0.08,-116.00,7371.00,10500,20240326,-66.33,3475,20250403,1.73,4780,-26.05,20250115,3475,1.73,20250403,9490,-62.75,20240403,3475,1.73,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,120158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3540,-20,5,-0.56,147548152,41781,70.05,3560,3590,3475,4625,2495,3560,3531.47,5.02,0,5957,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1920,-30.52,0.48,12,0.08,-116.00,7371.00,10500,20240326,-66.29,3475,20250403,1.87,4780,-25.94,20250115,3475,1.87,20250403,9490,-62.70,20240403,3475,1.87,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,110157,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3565,5,2,0.14,135294992,38336,64.27,3560,3590,3475,4625,2495,3560,3529.19,5.02,0,5561,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1934,-30.73,0.48,12,0.07,-116.00,7371.00,10500,20240326,-66.05,3475,20250403,2.59,4780,-25.42,20250115,3475,2.59,20250403,9490,-62.43,20240403,3475,2.59,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,100158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3550,-10,5,-0.28,112303532,31861,53.42,3560,3590,3475,4625,2495,3560,3524.80,5.02,0,8431,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1926,-30.60,0.48,12,0.06,-116.00,7371.00,10500,20240326,-66.19,3475,20250403,2.16,4780,-25.73,20250115,3475,2.16,20250403,9490,-62.59,20240403,3475,2.16,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N +20250403,090158,55,60.00,KOSDAQ,신저가,금속,N,N,N,Y,60,N,3520,-40,5,-1.12,17568650,4990,8.37,3560,3560,3480,4625,2495,3560,3520.77,5.02,0,-3527,3803,3681,3618,3496,3433,3650,3465,542,1065,1000,2490,5,1,54244482,1909,-30.34,0.48,12,0.01,-116.00,7371.00,10500,20240326,-66.48,3480,20250403,1.15,4780,-26.36,20250115,3480,1.15,20250403,9490,-62.91,20240403,3480,1.15,20250403,1.57,Y,005160,1000,542 억,,2720914,N,N,820,N,00,N 20250402,160156,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3560,-170,5,-4.56,212435199,58875,61.68,3700,3740,3555,4845,2615,3730,3608.25,5.04,0,-12381,3876,3802,3666,3592,3456,3840,3630,542,1115,1000,2610,5,1,54244482,1931,-30.69,0.48,12,0.11,-116.00,7371.00,10500,20240326,-66.10,3525,20250331,0.99,4780,-25.52,20250115,3525,0.99,20250331,9490,-62.49,20240403,3525,0.99,20250331,1.57,Y,005160,1000,542 억,,2732295,N,N,820,N,00,N 20250402,150155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3575,-155,5,-4.16,174891419,48333,50.63,3700,3740,3575,4845,2615,3730,3618.47,5.04,0,-12018,3876,3802,3666,3592,3456,3840,3630,542,1115,1000,2610,5,1,54244482,1939,-30.82,0.49,12,0.09,-116.00,7371.00,10500,20240326,-65.95,3525,20250331,1.42,4780,-25.21,20250115,3525,1.42,20250331,9490,-62.33,20240403,3525,1.42,20250331,1.57,Y,005160,1000,542 억,,2732295,N,N,98,N,00,N 20250402,140155,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3600,-130,5,-3.49,156581782,43222,45.28,3700,3740,3585,4845,2615,3730,3622.73,5.04,0,-11552,3876,3802,3666,3592,3456,3840,3630,542,1115,1000,2610,5,1,54244482,1953,-31.03,0.49,12,0.08,-116.00,7371.00,10500,20240326,-65.71,3525,20250331,2.13,4780,-24.69,20250115,3525,2.13,20250331,9490,-62.07,20240403,3525,2.13,20250331,1.57,Y,005160,1000,542 억,,2732295,N,N,98,N,00,N diff --git a/005180/price/prices-20250401.csv b/005180/price/prices-20250401.csv index f20dbe013a67..a97c07f4f560 100644 --- a/005180/price/prices-20250401.csv +++ b/005180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160157,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98700,0,3,0.00,4945366500,50207,75.50,96900,100400,96200,128300,69100,98700,98499.38,21.49,0,-3715,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9723,9.42,1.31,12,0.51,10479.00,75557.00,118400,20240611,-16.64,52500,20240322,88.00,100400,-1.69,20250403,70100,40.80,20250131,118400,-16.64,20240611,56100,75.94,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,6246,N,00,N +20250403,150158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98300,-400,5,-0.41,4751770600,48240,72.55,96900,100400,96200,128300,69100,98700,98502.71,21.49,0,-4466,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9684,9.38,1.30,12,0.49,10479.00,75557.00,118400,20240611,-16.98,52500,20240322,87.24,100400,-2.09,20250403,70100,40.23,20250131,118400,-16.98,20240611,56100,75.22,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,140158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98400,-300,5,-0.30,4162108100,42255,63.55,96900,100400,96200,128300,69100,98700,98499.78,21.49,0,-2224,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9694,9.39,1.30,12,0.43,10479.00,75557.00,118400,20240611,-16.89,52500,20240322,87.43,100400,-1.99,20250403,70100,40.37,20250131,118400,-16.89,20240611,56100,75.40,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,130159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98400,-300,5,-0.30,3816505750,38743,58.26,96900,100400,96200,128300,69100,98700,98508.27,21.49,0,-609,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9694,9.39,1.30,12,0.39,10479.00,75557.00,118400,20240611,-16.89,52500,20240322,87.43,100400,-1.99,20250403,70100,40.37,20250131,118400,-16.89,20240611,56100,75.40,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,120159,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,99000,300,2,0.30,3470091400,35237,52.99,96900,100400,96200,128300,69100,98700,98478.63,21.49,0,139,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9753,9.45,1.31,12,0.36,10479.00,75557.00,118400,20240611,-16.39,52500,20240322,88.57,100400,-1.39,20250403,70100,41.23,20250131,118400,-16.39,20240611,56100,76.47,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,110158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98800,100,2,0.10,3117769700,31670,47.63,96900,100400,96200,128300,69100,98700,98445.52,21.49,0,1415,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9733,9.43,1.31,12,0.32,10479.00,75557.00,118400,20240611,-16.55,52500,20240322,88.19,100400,-1.59,20250403,70100,40.94,20250131,118400,-16.55,20240611,56100,76.11,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,100158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98600,-100,5,-0.10,1554713800,15953,23.99,96900,98800,96200,128300,69100,98700,97455.89,21.49,0,-520,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9713,9.41,1.30,12,0.16,10479.00,75557.00,118400,20240611,-16.72,52500,20240322,87.81,99400,-0.80,20250305,70100,40.66,20250131,118400,-16.72,20240611,56100,75.76,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N +20250403,090158,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,97900,-800,5,-0.81,194159400,2000,3.01,96900,98000,96300,128300,69100,98700,97079.70,21.49,0,-224,102033,100366,97533,95866,93033,101200,96700,498,29600,5000,71060,100,1,9851241,9644,9.34,1.30,12,0.02,10479.00,75557.00,118400,20240611,-17.31,52500,20240322,86.48,99400,-1.51,20250305,70100,39.66,20250131,118400,-17.31,20240611,56100,74.51,20240409,0.66,Y,005180,5000,497 억,,2116586,N,N,5893,N,00,N 20250402,160156,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98700,4000,2,4.22,6514855700,66496,339.77,94800,99200,94700,123100,66300,94700,97973.65,21.42,0,6826,96233,95466,94633,93866,93033,95850,94250,498,28400,5000,68180,100,1,9851241,9723,9.42,1.31,12,0.68,10479.00,75557.00,118400,20240611,-16.64,52500,20240322,88.00,99400,-0.70,20250305,70100,40.80,20250131,118400,-16.64,20240611,56100,75.94,20240409,0.67,Y,005180,5000,497 억,,2110535,N,N,5893,N,00,N 20250402,150155,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,98600,3900,2,4.12,6257931100,63888,326.44,94800,99200,94700,123100,66300,94700,97951.59,21.42,0,6825,96233,95466,94633,93866,93033,95850,94250,498,28400,5000,68180,100,1,9851241,9713,9.41,1.30,12,0.65,10479.00,75557.00,118400,20240611,-16.72,52500,20240322,87.81,99400,-0.80,20250305,70100,40.66,20250131,118400,-16.72,20240611,56100,75.76,20240409,0.67,Y,005180,5000,497 억,,2110535,N,N,2260,N,00,N 20250402,140156,55,40.00,KOSPI,,음식료·담배,N,N,N,Y,40,N,99200,4500,2,4.75,5206903800,53248,272.08,94800,99200,94700,123100,66300,94700,97785.90,21.42,0,10624,96233,95466,94633,93866,93033,95850,94250,498,28400,5000,68180,100,1,9851241,9772,9.47,1.31,12,0.54,10479.00,75557.00,118400,20240611,-16.22,52500,20240322,88.95,99400,-0.20,20250305,70100,41.51,20250131,118400,-16.22,20240611,56100,76.83,20240409,0.67,Y,005180,5000,497 억,,2110535,N,N,2260,N,00,N diff --git a/005250/price/prices-20250401.csv b/005250/price/prices-20250401.csv index dbc96dd1af2d..69319c864b40 100644 --- a/005250/price/prices-20250401.csv +++ b/005250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160157,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,13050,100,2,0.77,777114050,60685,174.37,12730,13050,12580,16830,9070,12950,12805.66,9.57,0,908,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6137,26.91,0.64,12,0.13,485.00,20434.00,18490,20240819,-29.42,12580,20250403,3.74,17320,-24.65,20250102,12580,3.74,20250403,18490,-29.42,20240819,12580,3.74,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,7807,N,00,N +20250403,150158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12840,-110,5,-0.85,524564570,41157,118.26,12730,12880,12580,16830,9070,12950,12745.45,9.57,0,-4161,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6038,26.47,0.63,12,0.09,485.00,20434.00,18490,20240819,-30.56,12580,20250403,2.07,17320,-25.87,20250102,12580,2.07,20250403,18490,-30.56,20240819,12580,2.07,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,140158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12850,-100,5,-0.77,393522605,30930,88.87,12730,12880,12580,16830,9070,12950,12723.01,9.57,0,-4971,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6043,26.49,0.63,12,0.07,485.00,20434.00,18490,20240819,-30.50,12580,20250403,2.15,17320,-25.81,20250102,12580,2.15,20250403,18490,-30.50,20240819,12580,2.15,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,130159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12830,-120,5,-0.93,366084725,28794,82.74,12730,12870,12580,16830,9070,12950,12713.92,9.57,0,-6031,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6034,26.45,0.63,12,0.06,485.00,20434.00,18490,20240819,-30.61,12580,20250403,1.99,17320,-25.92,20250102,12580,1.99,20250403,18490,-30.61,20240819,12580,1.99,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,120159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12820,-130,5,-1.00,342006995,26917,77.34,12730,12870,12580,16830,9070,12950,12705.98,9.57,0,-6266,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6029,26.43,0.63,12,0.06,485.00,20434.00,18490,20240819,-30.67,12580,20250403,1.91,17320,-25.98,20250102,12580,1.91,20250403,18490,-30.67,20240819,12580,1.91,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,110158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12780,-170,5,-1.31,303136475,23883,68.63,12730,12820,12580,16830,9070,12950,12692.56,9.57,0,-6981,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,6010,26.35,0.63,12,0.05,485.00,20434.00,18490,20240819,-30.88,12580,20250403,1.59,17320,-26.21,20250102,12580,1.59,20250403,18490,-30.88,20240819,12580,1.59,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,100158,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12690,-260,5,-2.01,197994105,15633,44.92,12730,12770,12580,16830,9070,12950,12665.14,9.57,0,-4793,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,5968,26.16,0.62,12,0.03,485.00,20434.00,18490,20240819,-31.37,12580,20250403,0.87,17320,-26.73,20250102,12580,0.87,20250403,18490,-31.37,20240819,12580,0.87,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N +20250403,090159,55,60.00,KOSPI200,신저가,일반서비스,N,N,N,Y,60,N,12670,-280,5,-2.16,54087440,4270,12.27,12730,12750,12580,16830,9070,12950,12666.85,9.57,0,-2924,13323,13136,13043,12856,12763,13090,12810,253,3880,500,9580,10,1,47028210,5958,26.12,0.62,12,0.01,485.00,20434.00,18490,20240819,-31.48,12580,20250403,0.72,17320,-26.85,20250102,12580,0.72,20250403,18490,-31.48,20240819,12580,0.72,20250403,0.42,Y,005250,500,253 억,,4502392,N,N,2384,N,00,N 20250402,160156,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12950,-230,5,-1.75,452335360,34802,77.25,13090,13230,12950,17130,9230,13180,12997.40,9.58,0,-1696,13500,13340,13120,12960,12740,13420,13040,253,3950,500,9750,10,1,47028210,6090,26.70,0.63,12,0.07,485.00,20434.00,18490,20240819,-29.96,12790,20250331,1.25,17320,-25.23,20250102,12790,1.25,20250331,18490,-29.96,20240819,12790,1.25,20250331,0.43,Y,005250,500,253 억,,4504362,N,N,2384,N,00,N 20250402,150156,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12970,-210,5,-1.59,405078060,31155,69.15,13090,13230,12950,17130,9230,13180,13002.02,9.58,0,-1303,13500,13340,13120,12960,12740,13420,13040,253,3950,500,9750,10,1,47028210,6100,26.74,0.63,12,0.07,485.00,20434.00,18490,20240819,-29.85,12790,20250331,1.41,17320,-25.12,20250102,12790,1.41,20250331,18490,-29.85,20240819,12790,1.41,20250331,0.43,Y,005250,500,253 억,,4504362,N,N,4908,N,00,N 20250402,140156,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,12980,-200,5,-1.52,357980960,27526,61.10,13090,13230,12950,17130,9230,13180,13005.19,9.58,0,-1249,13500,13340,13120,12960,12740,13420,13040,253,3950,500,9750,10,1,47028210,6104,26.76,0.64,12,0.06,485.00,20434.00,18490,20240819,-29.80,12790,20250331,1.49,17320,-25.06,20250102,12790,1.49,20250331,18490,-29.80,20240819,12790,1.49,20250331,0.43,Y,005250,500,253 억,,4504362,N,N,4908,N,00,N diff --git a/005290/price/prices-20250401.csv b/005290/price/prices-20250401.csv index 8480c0cd5796..2a80f6897393 100644 --- a/005290/price/prices-20250401.csv +++ b/005290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,-750,5,-2.54,8026523975,280128,118.36,28650,28950,28150,38400,20700,29550,28652.95,10.27,0,-6204,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14807,9.57,1.48,12,0.54,3010.00,19400.00,51500,20240401,-44.08,20200,20241209,42.57,33600,-14.29,20250225,20250,42.22,20250102,49450,-41.76,20240509,20200,42.57,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,35653,N,00,N +20250403,150158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28750,-800,5,-2.71,7477124100,261028,110.29,28650,28950,28150,38400,20700,29550,28644.91,10.27,0,-10900,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14782,9.55,1.48,12,0.51,3010.00,19400.00,51500,20240401,-44.17,20200,20241209,42.33,33600,-14.43,20250225,20250,41.98,20250102,49450,-41.86,20240509,20200,42.33,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,140159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28800,-750,5,-2.54,6535805575,228296,96.46,28650,28950,28150,38400,20700,29550,28628.65,10.27,0,-14269,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14807,9.57,1.48,12,0.44,3010.00,19400.00,51500,20240401,-44.08,20200,20241209,42.57,33600,-14.29,20250225,20250,42.22,20250102,49450,-41.76,20240509,20200,42.57,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,130159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28650,-900,5,-3.05,6023153775,210465,88.93,28650,28950,28150,38400,20700,29550,28618.32,10.27,0,-14818,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14730,9.52,1.48,12,0.41,3010.00,19400.00,51500,20240401,-44.37,20200,20241209,41.83,33600,-14.73,20250225,20250,41.48,20250102,49450,-42.06,20240509,20200,41.83,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,120159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28700,-850,5,-2.88,5268079325,184161,77.81,28650,28950,28150,38400,20700,29550,28605.84,10.27,0,-17275,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14756,9.53,1.48,12,0.36,3010.00,19400.00,51500,20240401,-44.27,20200,20241209,42.08,33600,-14.58,20250225,20250,41.73,20250102,49450,-41.96,20240509,20200,42.08,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,110158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28850,-700,5,-2.37,4613311250,161414,68.20,28650,28850,28150,38400,20700,29550,28580.61,10.27,0,-15994,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14833,9.58,1.49,12,0.31,3010.00,19400.00,51500,20240401,-43.98,20200,20241209,42.82,33600,-14.14,20250225,20250,42.47,20250102,49450,-41.66,20240509,20200,42.82,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,100158,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28450,-1100,5,-3.72,3208101625,112355,47.47,28650,28850,28150,38400,20700,29550,28553.26,10.27,0,-27785,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14627,9.45,1.47,12,0.22,3010.00,19400.00,51500,20240401,-44.76,20200,20241209,40.84,33600,-15.33,20250225,20250,40.49,20250102,49450,-42.47,20240509,20200,40.84,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N +20250403,090159,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,28400,-1150,5,-3.89,329079675,11566,4.89,28650,28650,28150,38400,20700,29550,28452.33,10.27,0,-3653,30050,29800,29500,29250,28950,29650,29100,257,8850,500,21270,50,1,51414494,14602,9.44,1.46,12,0.02,3010.00,19400.00,51500,20240401,-44.85,20200,20241209,40.59,33600,-15.48,20250225,20250,40.25,20250102,49450,-42.57,20240509,20200,40.59,20241209,2.78,Y,005290,500,257 억,,5280922,N,N,57676,N,00,N 20250402,160156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29550,150,2,0.51,6961684925,236672,65.27,29700,29750,29200,38200,20600,29400,29414.71,10.39,0,-66753,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15193,9.82,1.52,12,0.46,3010.00,19400.00,51500,20240401,-42.62,20200,20241209,46.29,33600,-12.05,20250225,20250,45.93,20250102,51500,-42.62,20240402,20200,46.29,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57676,N,00,N 20250402,150156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29400,0,3,0.00,6239480375,212207,58.52,29700,29750,29200,38200,20600,29400,29402.80,10.39,0,-72175,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15116,9.77,1.52,12,0.41,3010.00,19400.00,51500,20240401,-42.91,20200,20241209,45.54,33600,-12.50,20250225,20250,45.19,20250102,51500,-42.91,20240402,20200,45.54,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N 20250402,140156,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,29200,-200,5,-0.68,5379509750,182916,50.44,29700,29750,29200,38200,20600,29400,29409.73,10.39,0,-67818,30633,30016,29483,28866,28333,29750,28600,257,8800,500,21160,50,1,51414494,15013,9.70,1.51,12,0.36,3010.00,19400.00,51500,20240401,-43.30,20200,20241209,44.55,33600,-13.10,20250225,20250,44.20,20250102,51500,-43.30,20240402,20200,44.55,20241209,2.85,Y,005290,500,257 억,,5341492,N,N,57849,N,00,N diff --git a/005300/price/prices-20250401.csv b/005300/price/prices-20250401.csv index f47e65ee5d08..b39c35cfcd82 100644 --- a/005300/price/prices-20250401.csv +++ b/005300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160158,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106300,300,2,0.28,2114768100,20223,139.30,104100,106300,102700,137800,74200,106000,104572.42,11.99,0,-4014,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9863,18.08,0.71,12,0.22,5878.00,149082.00,146100,20240617,-27.24,99500,20250211,6.83,114000,-6.75,20250324,99500,6.83,20250211,146100,-27.24,20240617,99500,6.83,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,4162,N,00,N +20250403,150159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105400,-600,5,-0.57,2003559500,19173,132.06,104100,106300,102700,137800,74200,106000,104499.01,11.99,0,-4108,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9780,17.93,0.71,12,0.21,5878.00,149082.00,146100,20240617,-27.86,99500,20250211,5.93,114000,-7.54,20250324,99500,5.93,20250211,146100,-27.86,20240617,99500,5.93,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,140159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105600,-400,5,-0.38,1740735600,16690,114.96,104100,106200,102700,137800,74200,106000,104298.12,11.99,0,-3781,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9799,17.97,0.71,12,0.18,5878.00,149082.00,146100,20240617,-27.72,99500,20250211,6.13,114000,-7.37,20250324,99500,6.13,20250211,146100,-27.72,20240617,99500,6.13,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,130159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105700,-300,5,-0.28,1594844900,15311,105.46,104100,106000,102700,137800,74200,106000,104163.34,11.99,0,-3839,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9808,17.98,0.71,12,0.17,5878.00,149082.00,146100,20240617,-27.65,99500,20250211,6.23,114000,-7.28,20250324,99500,6.23,20250211,146100,-27.65,20240617,99500,6.23,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,120200,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105300,-700,5,-0.66,1419494900,13650,94.02,104100,105500,102700,137800,74200,106000,103992.30,11.99,0,-3795,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9771,17.91,0.71,12,0.15,5878.00,149082.00,146100,20240617,-27.93,99500,20250211,5.83,114000,-7.63,20250324,99500,5.83,20250211,146100,-27.93,20240617,99500,5.83,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,110158,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105200,-800,5,-0.75,1186950400,11436,78.77,104100,105500,102700,137800,74200,106000,103790.70,11.99,0,-4127,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9761,17.90,0.71,12,0.12,5878.00,149082.00,146100,20240617,-27.99,99500,20250211,5.73,114000,-7.72,20250324,99500,5.73,20250211,146100,-27.99,20240617,99500,5.73,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,100159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,103800,-2200,5,-2.08,836417700,8079,55.65,104100,105300,102700,137800,74200,106000,103529.86,11.99,0,-4703,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9631,17.66,0.70,12,0.09,5878.00,149082.00,146100,20240617,-28.95,99500,20250211,4.32,114000,-8.95,20250324,99500,4.32,20250211,146100,-28.95,20240617,99500,4.32,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N +20250403,090159,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,104600,-1400,5,-1.32,35087000,337,2.32,104100,105300,103800,137800,74200,106000,104115.73,11.99,0,-62,108066,107032,105966,104932,103866,107550,105450,46,31800,500,80560,100,1,9278884,9706,17.80,0.70,12,0.00,5878.00,149082.00,146100,20240617,-28.41,99500,20250211,5.13,114000,-8.25,20250324,99500,5.13,20250211,146100,-28.41,20240617,99500,5.13,20250211,0.16,Y,005300,500,46 억,,1112986,N,N,3320,N,00,N 20250402,160157,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,106000,-100,5,-0.09,1534563400,14518,103.16,105600,107000,104900,137900,74300,106100,105700.74,11.98,0,1444,109500,107800,106600,104900,103700,107200,104300,46,31800,500,80630,100,1,9278884,9836,18.03,0.71,12,0.16,5878.00,149082.00,146100,20240617,-27.45,99500,20250211,6.53,114000,-7.02,20250324,99500,6.53,20250211,146100,-27.45,20240617,99500,6.53,20250211,0.17,Y,005300,500,46 억,,1111329,N,N,3320,N,00,N 20250402,150156,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105600,-500,5,-0.47,1414862400,13387,95.13,105600,107000,104900,137900,74300,106100,105689.28,11.98,0,1124,109500,107800,106600,104900,103700,107200,104300,46,31800,500,80630,100,1,9278884,9799,17.97,0.71,12,0.14,5878.00,149082.00,146100,20240617,-27.72,99500,20250211,6.13,114000,-7.37,20250324,99500,6.13,20250211,146100,-27.72,20240617,99500,6.13,20250211,0.17,Y,005300,500,46 억,,1111329,N,N,3629,N,00,N 20250402,140156,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,105400,-700,5,-0.66,1228688300,11622,82.58,105600,107000,104900,137900,74300,106100,105720.90,11.98,0,1377,109500,107800,106600,104900,103700,107200,104300,46,31800,500,80630,100,1,9278884,9780,17.93,0.71,12,0.13,5878.00,149082.00,146100,20240617,-27.86,99500,20250211,5.93,114000,-7.54,20250324,99500,5.93,20250211,146100,-27.86,20240617,99500,5.93,20250211,0.17,Y,005300,500,46 억,,1111329,N,N,3629,N,00,N diff --git a/005320/price/prices-20250401.csv b/005320/price/prices-20250401.csv index 17981a3e3b0a..be23052c3b53 100644 --- a/005320/price/prices-20250401.csv +++ b/005320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,432,-11,5,-2.48,25203647,58254,74.09,439,442,427,575,311,443,432.65,1.36,0,-10855,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,292,-8.64,0.27,12,0.09,-50.00,1574.00,690,20240404,-37.39,362,20241209,19.34,607,-28.83,20250124,413,4.60,20250331,690,-37.39,20240404,362,19.34,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,150159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,430,-13,5,-2.93,24023638,55516,70.60,439,442,427,575,311,443,432.73,1.36,0,-9228,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,290,-8.60,0.27,12,0.08,-50.00,1574.00,690,20240404,-37.68,362,20241209,18.78,607,-29.16,20250124,413,4.12,20250331,690,-37.68,20240404,362,18.78,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,140159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,433,-10,5,-2.26,18576008,42838,54.48,439,442,427,575,311,443,433.63,1.36,0,-3900,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,292,-8.66,0.28,12,0.06,-50.00,1574.00,690,20240404,-37.25,362,20241209,19.61,607,-28.67,20250124,413,4.84,20250331,690,-37.25,20240404,362,19.61,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,130200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,-7,5,-1.58,16261054,37490,47.68,439,442,427,575,311,443,433.74,1.36,0,-3074,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,294,-8.72,0.28,12,0.06,-50.00,1574.00,690,20240404,-36.81,362,20241209,20.44,607,-28.17,20250124,413,5.57,20250331,690,-36.81,20240404,362,20.44,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,120200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,435,-8,5,-1.81,15871069,36591,46.54,439,442,427,575,311,443,433.74,1.36,0,-3006,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,294,-8.70,0.28,12,0.05,-50.00,1574.00,690,20240404,-36.96,362,20241209,20.17,607,-28.34,20250124,413,5.33,20250331,690,-36.96,20240404,362,20.17,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,110159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,436,-7,5,-1.58,10670139,24599,31.28,439,442,427,575,311,443,433.76,1.36,0,-2843,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,294,-8.72,0.28,12,0.04,-50.00,1574.00,690,20240404,-36.81,362,20241209,20.44,607,-28.17,20250124,413,5.57,20250331,690,-36.81,20240404,362,20.44,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,100159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,438,-5,5,-1.13,8363759,19303,24.55,439,442,427,575,311,443,433.29,1.36,0,-3478,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,296,-8.76,0.28,12,0.03,-50.00,1574.00,690,20240404,-36.52,362,20241209,20.99,607,-27.84,20250124,413,6.05,20250331,690,-36.52,20240404,362,20.99,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N +20250403,090159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,433,-10,5,-2.26,647119,1476,1.88,439,439,433,575,311,443,438.43,1.36,0,-331,458,450,441,433,424,446,429,338,132,500,290,1,1,67522221,292,-8.66,0.28,12,0.00,-50.00,1574.00,690,20240404,-37.25,362,20241209,19.61,607,-28.67,20250124,413,4.84,20250331,690,-37.25,20240404,362,19.61,20241209,0.53,Y,005320,500,337 억,,916934,N,N,0,N,00,N 20250402,160157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,443,-2,5,-0.45,34278140,78631,95.09,449,449,432,578,312,445,435.94,1.36,0,-5170,456,450,440,434,424,453,437,338,133,500,290,1,1,67522221,299,-8.86,0.28,12,0.12,-50.00,1574.00,690,20240404,-35.80,362,20241209,22.38,607,-27.02,20250124,413,7.26,20250331,690,-35.80,20240404,362,22.38,20241209,0.53,Y,005320,500,337 억,,920324,N,N,0,N,00,N 20250402,150156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,439,-6,5,-1.35,30646064,70380,85.11,449,449,432,578,312,445,435.44,1.36,0,358,456,450,440,434,424,453,437,338,133,500,290,1,1,67522221,296,-8.78,0.28,12,0.10,-50.00,1574.00,690,20240404,-36.38,362,20241209,21.27,607,-27.68,20250124,413,6.30,20250331,690,-36.38,20240404,362,21.27,20241209,0.53,Y,005320,500,337 억,,920324,N,N,0,N,00,N 20250402,140157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,439,-6,5,-1.35,30429679,69886,84.52,449,449,432,578,312,445,435.42,1.36,0,839,456,450,440,434,424,453,437,338,133,500,290,1,1,67522221,296,-8.78,0.28,12,0.10,-50.00,1574.00,690,20240404,-36.38,362,20241209,21.27,607,-27.68,20250124,413,6.30,20250331,690,-36.38,20240404,362,21.27,20241209,0.53,Y,005320,500,337 억,,920324,N,N,0,N,00,N diff --git a/005360/price/prices-20250401.csv b/005360/price/prices-20250401.csv index 64694bbe1310..6074933302cb 100644 --- a/005360/price/prices-20250401.csv +++ b/005360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160158,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1941,-29,5,-1.47,54684273,28337,162.41,1955,1969,1842,2560,1379,1970,1929.77,1.06,0,-1753,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,367,-6.91,0.40,12,0.15,-281.00,4845.00,3170,20240416,-38.77,1842,20250403,5.37,2250,-13.73,20250124,1842,5.37,20250403,3170,-38.77,20240416,1842,5.37,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,150159,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1939,-31,5,-1.57,53144116,27543,157.86,1955,1969,1842,2560,1379,1970,1929.50,1.06,0,-1404,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,366,-6.90,0.40,12,0.15,-281.00,4845.00,3170,20240416,-38.83,1842,20250403,5.27,2250,-13.82,20250124,1842,5.27,20250403,3170,-38.83,20240416,1842,5.27,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,140159,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1937,-33,5,-1.68,50065310,25955,148.76,1955,1969,1842,2560,1379,1970,1928.93,1.06,0,-974,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,366,-6.89,0.40,12,0.14,-281.00,4845.00,3170,20240416,-38.90,1842,20250403,5.16,2250,-13.91,20250124,1842,5.16,20250403,3170,-38.90,20240416,1842,5.16,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,130200,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1931,-39,5,-1.98,48312025,25050,143.57,1955,1969,1842,2560,1379,1970,1928.62,1.06,0,-593,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,365,-6.87,0.40,12,0.13,-281.00,4845.00,3170,20240416,-39.09,1842,20250403,4.83,2250,-14.18,20250124,1842,4.83,20250403,3170,-39.09,20240416,1842,4.83,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,120200,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1932,-38,5,-1.93,47446388,24602,141.00,1955,1969,1842,2560,1379,1970,1928.56,1.06,0,-618,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,365,-6.88,0.40,12,0.13,-281.00,4845.00,3170,20240416,-39.05,1842,20250403,4.89,2250,-14.13,20250124,1842,4.89,20250403,3170,-39.05,20240416,1842,4.89,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,110159,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1940,-30,5,-1.52,45309263,23499,134.68,1955,1969,1842,2560,1379,1970,1928.14,1.06,0,-695,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,367,-6.90,0.40,12,0.12,-281.00,4845.00,3170,20240416,-38.80,1842,20250403,5.32,2250,-13.78,20250124,1842,5.32,20250403,3170,-38.80,20240416,1842,5.32,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,100159,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1954,-16,5,-0.81,23969992,12491,71.59,1955,1969,1842,2560,1379,1970,1918.98,1.06,0,-621,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,369,-6.95,0.40,12,0.07,-281.00,4845.00,3170,20240416,-38.36,1842,20250403,6.08,2250,-13.16,20250124,1842,6.08,20250403,3170,-38.36,20240416,1842,6.08,20250403,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N +20250403,090200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1947,-23,5,-1.17,1589031,813,4.66,1955,1955,1947,2560,1379,1970,1954.53,1.06,0,-119,2008,1989,1977,1958,1946,1983,1952,189,590,1000,1410,1,1,18897307,368,-6.93,0.40,12,0.00,-281.00,4845.00,3170,20240416,-38.58,1911,20250331,1.88,2250,-13.47,20250124,1911,1.88,20250331,3170,-38.58,20240416,1911,1.88,20250331,0.92,Y,005360,1000,188 억,,199772,N,N,2,N,00,N 20250402,160157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1970,-4,5,-0.20,34466226,17448,123.18,1996,1996,1965,2565,1382,1974,1975.37,1.08,0,-5007,2012,1993,1967,1948,1922,2002,1957,189,591,1000,1420,1,1,18897307,372,-7.01,0.41,12,0.09,-281.00,4845.00,3170,20240416,-37.85,1911,20250331,3.09,2250,-12.44,20250124,1911,3.09,20250331,3170,-37.85,20240416,1911,3.09,20250331,0.92,Y,005360,1000,188 억,,204784,N,N,2,N,00,N 20250402,150157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1968,-6,5,-0.30,33280757,16846,118.93,1996,1996,1965,2565,1382,1974,1975.59,1.08,0,-4512,2012,1993,1967,1948,1922,2002,1957,189,591,1000,1420,1,1,18897307,372,-7.00,0.41,12,0.09,-281.00,4845.00,3170,20240416,-37.92,1911,20250331,2.98,2250,-12.53,20250124,1911,2.98,20250331,3170,-37.92,20240416,1911,2.98,20250331,0.92,Y,005360,1000,188 억,,204784,N,N,0,N,00,N 20250402,140157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1973,-1,5,-0.05,25643684,12962,91.51,1996,1996,1965,2565,1382,1974,1978.37,1.08,0,-4418,2012,1993,1967,1948,1922,2002,1957,189,591,1000,1420,1,1,18897307,373,-7.02,0.41,12,0.07,-281.00,4845.00,3170,20240416,-37.76,1911,20250331,3.24,2250,-12.31,20250124,1911,3.24,20250331,3170,-37.76,20240416,1911,3.24,20250331,0.92,Y,005360,1000,188 억,,204784,N,N,0,N,00,N diff --git a/005380/price/prices-20250401.csv b/005380/price/prices-20250401.csv index 8be4abf70952..2156c3ae2dc6 100644 --- a/005380/price/prices-20250401.csv +++ b/005380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160159,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,193800,-2500,5,-1.27,183788412750,954824,155.20,191000,194500,189100,255000,137500,196300,192482.77,37.23,0,-197169,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,405849,4.21,0.48,12,0.46,46042.00,405094.00,299500,20240628,-35.29,189100,20250403,2.49,229000,-15.37,20250325,189100,2.49,20250403,299500,-35.29,20240628,189100,2.49,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,103723,N,00,N +20250403,150200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,192400,-3900,5,-1.99,162529725050,844831,137.32,191000,194500,189100,255000,137500,196300,192381.34,37.23,0,-212894,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,402917,4.18,0.47,12,0.40,46042.00,405094.00,299500,20240628,-35.76,189100,20250403,1.75,229000,-15.98,20250325,189100,1.75,20250403,299500,-35.76,20240628,189100,1.75,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,140200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,194100,-2200,5,-1.12,137858976000,717274,116.59,191000,194500,189100,255000,137500,196300,192198.48,37.23,0,-208567,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,406477,4.22,0.48,12,0.34,46042.00,405094.00,299500,20240628,-35.19,189100,20250403,2.64,229000,-15.24,20250325,189100,2.64,20250403,299500,-35.19,20240628,189100,2.64,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,130200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,194300,-2000,5,-1.02,123041258850,640964,104.19,191000,194500,189100,255000,137500,196300,191962.82,37.23,0,-205518,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,406896,4.22,0.48,12,0.31,46042.00,405094.00,299500,20240628,-35.13,189100,20250403,2.75,229000,-15.15,20250325,189100,2.75,20250403,299500,-35.13,20240628,189100,2.75,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,120200,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,193500,-2800,5,-1.43,105660235200,551388,89.63,191000,193900,189100,255000,137500,196300,191625.92,37.23,0,-216081,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,405220,4.20,0.48,12,0.26,46042.00,405094.00,299500,20240628,-35.39,189100,20250403,2.33,229000,-15.50,20250325,189100,2.33,20250403,299500,-35.39,20240628,189100,2.33,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,110159,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,193700,-2600,5,-1.32,91792135600,479651,77.96,191000,193900,189100,255000,137500,196300,191372.75,37.23,0,-202204,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,405639,4.21,0.48,12,0.23,46042.00,405094.00,299500,20240628,-35.33,189100,20250403,2.43,229000,-15.41,20250325,189100,2.43,20250403,299500,-35.33,20240628,189100,2.43,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,100159,55,20.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,40,Y,193300,-3000,5,-1.53,69023629800,361828,58.81,191000,193800,189100,255000,137500,196300,190763.63,37.23,0,-165728,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,404801,4.20,0.48,12,0.17,46042.00,405094.00,299500,20240628,-35.46,189100,20250403,2.22,229000,-15.59,20250325,189100,2.22,20250403,299500,-35.46,20240628,189100,2.22,20250403,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N +20250403,090200,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,190600,-5700,5,-2.90,8718575650,45632,7.42,191000,191800,190500,255000,137500,196300,191062.64,37.23,0,-22144,200366,198332,197066,195032,193766,197700,194400,11580,58700,5000,149180,100,1,209416191,399147,4.14,0.47,12,0.02,46042.00,405094.00,299500,20240628,-36.36,189200,20250304,0.74,229000,-16.77,20250325,189200,0.74,20250304,299500,-36.36,20240628,189200,0.74,20250304,0.30,Y,005380,5000,11579 억,,77967818,N,N,131037,N,00,N 20250402,160157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196300,-2300,5,-1.16,120795806750,613434,95.69,198800,199100,195800,258000,139100,198600,196917.44,37.35,0,-108728,202800,200700,198400,196300,194000,199550,195150,11580,59400,5000,150930,100,1,209416191,411084,4.26,0.48,12,0.29,46042.00,405094.00,299500,20240628,-34.46,189200,20250304,3.75,229000,-14.28,20250325,189200,3.75,20250304,299500,-34.46,20240628,189200,3.75,20250304,0.30,Y,005380,5000,11579 억,,78225029,N,N,131037,N,00,N 20250402,150157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196200,-2400,5,-1.21,108683351400,551731,86.07,198800,199100,195800,258000,139100,198600,196986.12,37.35,0,-107525,202800,200700,198400,196300,194000,199550,195150,11580,59400,5000,150930,100,1,209416191,410875,4.26,0.48,12,0.26,46042.00,405094.00,299500,20240628,-34.49,189200,20250304,3.70,229000,-14.32,20250325,189200,3.70,20250304,299500,-34.49,20240628,189200,3.70,20250304,0.30,Y,005380,5000,11579 억,,78225029,N,N,151675,N,00,N 20250402,140157,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,196700,-1900,5,-0.96,83811758650,424954,66.29,198800,199100,196200,258000,139100,198600,197225.48,37.35,0,-79381,202800,200700,198400,196300,194000,199550,195150,11580,59400,5000,150930,100,1,209416191,411922,4.27,0.49,12,0.20,46042.00,405094.00,299500,20240628,-34.32,189200,20250304,3.96,229000,-14.10,20250325,189200,3.96,20250304,299500,-34.32,20240628,189200,3.96,20250304,0.30,Y,005380,5000,11579 억,,78225029,N,N,151675,N,00,N diff --git a/005390/price/prices-20250401.csv b/005390/price/prices-20250401.csv index 7931ebc1ab7f..0e140bd5a808 100644 --- a/005390/price/prices-20250401.csv +++ b/005390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2120,55,2,2.66,485456360,231756,221.16,2065,2170,2040,2680,1450,2065,2094.69,0.28,0,19645,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,3047,4.13,0.63,06,0.16,513.00,3372.00,2840,20240724,-25.35,1754,20240419,20.87,2285,-7.22,20250122,2020,4.95,20250327,2840,-25.35,20240724,1754,20.87,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,150200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,20,2,0.97,265742615,128479,122.60,2065,2085,2040,2680,1450,2065,2068.37,0.28,0,22495,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2996,4.06,0.62,06,0.09,513.00,3372.00,2840,20240724,-26.58,1754,20240419,18.87,2285,-8.75,20250122,2020,3.22,20250327,2840,-26.58,20240724,1754,18.87,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,140200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,5,2,0.24,198087465,95878,91.49,2065,2085,2040,2680,1450,2065,2066.04,0.28,0,25389,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2975,4.04,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2020,2.48,20250327,2840,-27.11,20240724,1754,18.02,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,130200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,10,2,0.48,74940685,36297,34.64,2065,2080,2040,2680,1450,2065,2064.65,0.28,0,14269,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2982,4.04,0.62,06,0.03,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2020,2.72,20250327,2840,-26.94,20240724,1754,18.30,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,120201,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,10,2,0.48,62200535,30147,28.77,2065,2080,2040,2680,1450,2065,2063.24,0.28,0,12212,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2982,4.04,0.62,06,0.02,513.00,3372.00,2840,20240724,-26.94,1754,20240419,18.30,2285,-9.19,20250122,2020,2.72,20250327,2840,-26.94,20240724,1754,18.30,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,110159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,5,2,0.24,37226855,18100,17.27,2065,2070,2040,2680,1450,2065,2056.73,0.28,0,7431,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2975,4.04,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2020,2.48,20250327,2840,-27.11,20240724,1754,18.02,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,100159,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,5,2,0.24,28873485,14051,13.41,2065,2070,2040,2680,1450,2065,2054.91,0.28,0,6094,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2975,4.04,0.61,06,0.01,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2020,2.48,20250327,2840,-27.11,20240724,1754,18.02,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N +20250403,090200,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,-5,5,-0.24,1300510,630,0.60,2065,2065,2060,2680,1450,2065,2064.30,0.28,0,48,2105,2085,2060,2040,2015,2072,2027,719,615,500,1560,5,1,143708390,2960,4.02,0.61,06,0.00,513.00,3372.00,2840,20240724,-27.46,1754,20240419,17.45,2285,-9.85,20250122,2020,1.98,20250327,2840,-27.46,20240724,1754,17.45,20240419,0.56,Y,005390,500,718 억,,407758,N,N,17,N,00,N 20250402,160158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,214999660,104791,191.48,2070,2080,2035,2695,1455,2075,2051.70,0.28,0,2506,2108,2091,2068,2051,2028,2100,2060,719,620,500,1570,5,1,143708390,2968,4.03,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2020,2.23,20250327,2840,-27.29,20240724,1754,17.73,20240419,0.56,Y,005390,500,718 억,,405233,N,N,17,N,00,N 20250402,150157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,212092245,103380,188.90,2070,2080,2035,2695,1455,2075,2051.58,0.28,0,2527,2108,2091,2068,2051,2028,2100,2060,719,620,500,1570,5,1,143708390,2968,4.03,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.29,1754,20240419,17.73,2285,-9.63,20250122,2020,2.23,20250327,2840,-27.29,20240724,1754,17.73,20240419,0.56,Y,005390,500,718 억,,405233,N,N,30,N,00,N 20250402,140157,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-5,5,-0.24,196967170,96041,175.49,2070,2080,2035,2695,1455,2075,2050.87,0.28,0,3441,2108,2091,2068,2051,2028,2100,2060,719,620,500,1570,5,1,143708390,2975,4.04,0.61,06,0.07,513.00,3372.00,2840,20240724,-27.11,1754,20240419,18.02,2285,-9.41,20250122,2020,2.48,20250327,2840,-27.11,20240724,1754,18.02,20240419,0.56,Y,005390,500,718 억,,405233,N,N,30,N,00,N diff --git a/005420/price/prices-20250401.csv b/005420/price/prices-20250401.csv index e576407ac7d7..cf075f273efd 100644 --- a/005420/price/prices-20250401.csv +++ b/005420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160159,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13570,-700,5,-4.91,3345994020,246355,135.42,13710,13990,13280,18550,9990,14270,13582.01,7.58,0,-61500,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5212,-8.06,2.27,12,0.64,-1684.00,5976.00,41900,20240326,-67.61,13280,20250403,2.18,21900,-38.04,20250220,13280,2.18,20250403,38000,-64.29,20240403,13280,2.18,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,109466,N,00,N +20250403,150200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13540,-730,5,-5.12,2960031980,217860,119.75,13710,13990,13280,18550,9990,14270,13586.85,7.58,0,-55507,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5200,-8.04,2.27,12,0.57,-1684.00,5976.00,41900,20240326,-67.68,13280,20250403,1.96,21900,-38.17,20250220,13280,1.96,20250403,38000,-64.37,20240403,13280,1.96,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,140200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13590,-680,5,-4.77,2649098360,194936,107.15,13710,13990,13280,18550,9990,14270,13589.58,7.58,0,-50494,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5220,-8.07,2.27,12,0.51,-1684.00,5976.00,41900,20240326,-67.57,13280,20250403,2.33,21900,-37.95,20250220,13280,2.33,20250403,38000,-64.24,20240403,13280,2.33,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,130201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13560,-710,5,-4.98,2334863510,171806,94.44,13710,13990,13280,18550,9990,14270,13590.12,7.58,0,-48527,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5208,-8.05,2.27,12,0.45,-1684.00,5976.00,41900,20240326,-67.64,13280,20250403,2.11,21900,-38.08,20250220,13280,2.11,20250403,38000,-64.32,20240403,13280,2.11,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,120201,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13620,-650,5,-4.56,2046306405,150537,82.75,13710,13990,13280,18550,9990,14270,13593.38,7.58,0,-42649,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5231,-8.09,2.28,12,0.39,-1684.00,5976.00,41900,20240326,-67.49,13280,20250403,2.56,21900,-37.81,20250220,13280,2.56,20250403,38000,-64.16,20240403,13280,2.56,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,110200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13700,-570,5,-3.99,1752363390,129037,70.93,13710,13990,13280,18550,9990,14270,13580.32,7.58,0,-34604,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5262,-8.14,2.29,12,0.34,-1684.00,5976.00,41900,20240326,-67.30,13280,20250403,3.16,21900,-37.44,20250220,13280,3.16,20250403,38000,-63.95,20240403,13280,3.16,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,100200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13660,-610,5,-4.27,1210482050,89245,49.06,13710,13990,13280,18550,9990,14270,13563.58,7.58,0,-26970,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5247,-8.11,2.29,12,0.23,-1684.00,5976.00,41900,20240326,-67.40,13280,20250403,2.86,21900,-37.63,20250220,13280,2.86,20250403,38000,-64.05,20240403,13280,2.86,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N +20250403,090200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,13510,-760,5,-5.33,114625350,8405,4.62,13710,13990,13470,18550,9990,14270,13637.76,7.58,0,-4069,15730,15000,14630,13900,13530,14815,13715,384,4280,1000,10270,10,1,38408228,5189,-8.02,2.26,12,0.02,-1684.00,5976.00,41900,20240326,-67.76,13470,20250403,0.30,21900,-38.31,20250220,13470,0.30,20250403,38000,-64.45,20240403,13470,0.30,20250403,1.20,Y,005420,1000,384 억,,2911267,N,N,61469,N,00,N 20250402,160158,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14270,-870,5,-5.75,2662909305,181925,158.59,15240,15360,14260,19680,10600,15140,14637.35,7.71,0,-61149,15686,15412,15206,14932,14726,15310,14830,384,4540,1000,10900,10,1,38408228,5481,-8.47,2.39,12,0.47,-1684.00,5976.00,41900,20240326,-65.94,14260,20250402,0.07,21900,-34.84,20250220,14260,0.07,20250402,40300,-64.59,20240402,14260,0.07,20250402,1.19,Y,005420,1000,384 억,,2961986,N,N,61469,N,00,N 20250402,150157,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14300,-840,5,-5.55,2468489625,168306,146.72,15240,15360,14300,19680,10600,15140,14666.62,7.71,0,-56512,15686,15412,15206,14932,14726,15310,14830,384,4540,1000,10900,10,1,38408228,5492,-8.49,2.39,12,0.44,-1684.00,5976.00,41900,20240326,-65.87,14300,20250402,0.00,21900,-34.70,20250220,14300,0.00,20250402,40300,-64.52,20240402,14300,0.00,20250402,1.19,Y,005420,1000,384 억,,2961986,N,N,29302,N,00,N 20250402,140157,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,14340,-800,5,-5.28,2156805035,146570,127.77,15240,15360,14340,19680,10600,15140,14715.13,7.71,0,-53775,15686,15412,15206,14932,14726,15310,14830,384,4540,1000,10900,10,1,38408228,5508,-8.52,2.40,12,0.38,-1684.00,5976.00,41900,20240326,-65.78,14340,20250402,0.00,21900,-34.52,20250220,14340,0.00,20250402,40300,-64.42,20240402,14340,0.00,20250402,1.19,Y,005420,1000,384 억,,2961986,N,N,29302,N,00,N diff --git a/005430/price/prices-20250401.csv b/005430/price/prices-20250401.csv index 0ec02a62a24c..5415fb425808 100644 --- a/005430/price/prices-20250401.csv +++ b/005430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160200,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47150,-350,5,-0.74,298967725,6367,33.99,46850,47500,46550,61700,33250,47500,46955.82,4.12,0,-580,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1493,3.68,0.40,12,0.20,12824.00,117039.00,79000,20240710,-40.32,46550,20250403,1.29,57800,-18.43,20250102,46550,1.29,20250403,79000,-40.32,20240710,46550,1.29,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,201,N,00,N +20250403,150200,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,46800,-700,5,-1.47,290553875,6188,33.03,46850,47500,46550,61700,33250,47500,46954.41,4.12,0,-503,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1482,3.65,0.40,12,0.20,12824.00,117039.00,79000,20240710,-40.76,46550,20250403,0.54,57800,-19.03,20250102,46550,0.54,20250403,79000,-40.76,20240710,46550,0.54,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,140200,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47050,-450,5,-0.95,245748275,5233,27.93,46850,47500,46550,61700,33250,47500,46961.26,4.12,0,-518,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1490,3.67,0.40,12,0.17,12824.00,117039.00,79000,20240710,-40.44,46550,20250403,1.07,57800,-18.60,20250102,46550,1.07,20250403,79000,-40.44,20240710,46550,1.07,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,130201,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47100,-400,5,-0.84,233028425,4963,26.49,46850,47500,46550,61700,33250,47500,46953.14,4.12,0,-486,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1491,3.67,0.40,12,0.16,12824.00,117039.00,79000,20240710,-40.38,46550,20250403,1.18,57800,-18.51,20250102,46550,1.18,20250403,79000,-40.38,20240710,46550,1.18,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,120201,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47150,-350,5,-0.74,219978375,4686,25.01,46850,47500,46550,61700,33250,47500,46943.74,4.12,0,-437,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1493,3.68,0.40,12,0.15,12824.00,117039.00,79000,20240710,-40.32,46550,20250403,1.29,57800,-18.43,20250102,46550,1.29,20250403,79000,-40.32,20240710,46550,1.29,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,110200,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47050,-450,5,-0.95,190673175,4067,21.71,46850,47200,46550,61700,33250,47500,46883.00,4.12,0,-311,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1490,3.67,0.40,12,0.13,12824.00,117039.00,79000,20240710,-40.44,46550,20250403,1.07,57800,-18.60,20250102,46550,1.07,20250403,79000,-40.44,20240710,46550,1.07,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,100200,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,47100,-400,5,-0.84,169118125,3608,19.26,46850,47200,46550,61700,33250,47500,46873.09,4.12,0,-280,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1491,3.67,0.40,12,0.11,12824.00,117039.00,79000,20240710,-40.38,46550,20250403,1.18,57800,-18.51,20250102,46550,1.18,20250403,79000,-40.38,20240710,46550,1.18,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N +20250403,090201,55,60.00,KOSPI,신저가,운송·창고,N,N,N,Y,60,N,46800,-700,5,-1.47,7669200,164,0.88,46850,46850,46550,61700,33250,47500,46763.41,4.12,0,-68,48833,48166,47783,47116,46733,47975,46925,158,14200,5000,33250,50,1,3166355,1482,3.65,0.40,12,0.01,12824.00,117039.00,79000,20240710,-40.76,46550,20250403,0.54,57800,-19.03,20250102,46550,0.54,20250403,79000,-40.76,20240710,46550,0.54,20250403,1.99,Y,005430,5000,158 억,,130549,N,N,0,N,00,N 20250402,160158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47500,-900,5,-1.86,894981225,18734,490.16,47850,48450,47400,62900,33900,48400,47773.10,4.06,0,2071,49266,48832,48166,47732,47066,48500,47400,158,14500,5000,33880,50,1,3166355,1504,3.70,0.41,12,0.59,12824.00,117039.00,79000,20240710,-39.87,46900,20240909,1.28,57800,-17.82,20250102,47150,0.74,20250331,79000,-39.87,20240710,46900,1.28,20240909,2.04,Y,005430,5000,158 억,,128428,N,N,0,N,00,N 20250402,150158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47500,-900,5,-1.86,853647575,17864,467.40,47850,48450,47400,62900,33900,48400,47785.91,4.06,0,2607,49266,48832,48166,47732,47066,48500,47400,158,14500,5000,33880,50,1,3166355,1504,3.70,0.41,12,0.56,12824.00,117039.00,79000,20240710,-39.87,46900,20240909,1.28,57800,-17.82,20250102,47150,0.74,20250331,79000,-39.87,20240710,46900,1.28,20240909,2.04,Y,005430,5000,158 억,,128428,N,N,0,N,00,N 20250402,140158,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,47850,-550,5,-1.14,676673275,14140,369.96,47850,48450,47500,62900,33900,48400,47855.25,4.06,0,2372,49266,48832,48166,47732,47066,48500,47400,158,14500,5000,33880,50,1,3166355,1515,3.73,0.41,12,0.45,12824.00,117039.00,79000,20240710,-39.43,46900,20240909,2.03,57800,-17.21,20250102,47150,1.48,20250331,79000,-39.43,20240710,46900,2.03,20240909,2.04,Y,005430,5000,158 억,,128428,N,N,0,N,00,N diff --git a/005440/price/prices-20250401.csv b/005440/price/prices-20250401.csv index 50c67c5ee628..cfeae8f3a5ba 100644 --- a/005440/price/prices-20250401.csv +++ b/005440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,-20,5,-0.40,314381325,62100,47.81,5040,5100,4985,6560,3540,5050,5062.50,4.07,0,14373,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7842,1.12,0.23,12,0.04,4483.00,21615.00,5870,20250225,-14.31,3855,20240805,30.48,5870,-14.31,20250225,4700,7.02,20250113,5870,-14.31,20250225,3855,30.48,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,4349,N,00,N +20250403,150200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5060,10,2,0.20,299116775,59077,45.48,5040,5100,4985,6560,3540,5050,5063.17,4.07,0,12990,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7889,1.13,0.23,12,0.04,4483.00,21615.00,5870,20250225,-13.80,3855,20240805,31.26,5870,-13.80,20250225,4700,7.66,20250113,5870,-13.80,20250225,3855,31.26,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5090,40,2,0.79,247874375,48975,37.70,5040,5100,4985,6560,3540,5050,5061.24,4.07,0,12205,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7936,1.14,0.24,12,0.03,4483.00,21615.00,5870,20250225,-13.29,3855,20240805,32.04,5870,-13.29,20250225,4700,8.30,20250113,5870,-13.29,20250225,3855,32.04,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,130201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5080,30,2,0.59,199947605,39562,30.46,5040,5100,4985,6560,3540,5050,5054.03,4.07,0,10095,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7920,1.13,0.24,12,0.03,4483.00,21615.00,5870,20250225,-13.46,3855,20240805,31.78,5870,-13.46,20250225,4700,8.09,20250113,5870,-13.46,20250225,3855,31.78,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,120201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5080,30,2,0.59,161334200,31950,24.60,5040,5100,4985,6560,3540,5050,5049.58,4.07,0,9461,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7920,1.13,0.24,12,0.02,4483.00,21615.00,5870,20250225,-13.46,3855,20240805,31.78,5870,-13.46,20250225,4700,8.09,20250113,5870,-13.46,20250225,3855,31.78,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,110200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5080,30,2,0.59,110397620,21900,16.86,5040,5100,4985,6560,3540,5050,5040.99,4.07,0,5158,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7920,1.13,0.24,12,0.01,4483.00,21615.00,5870,20250225,-13.46,3855,20240805,31.78,5870,-13.46,20250225,4700,8.09,20250113,5870,-13.46,20250225,3855,31.78,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,100200,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,-20,5,-0.40,45227290,9017,6.94,5040,5040,4985,6560,3540,5050,5015.78,4.07,0,667,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7842,1.12,0.23,12,0.01,4483.00,21615.00,5870,20250225,-14.31,3855,20240805,30.48,5870,-14.31,20250225,4700,7.02,20250113,5870,-14.31,20250225,3855,30.48,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N +20250403,090201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,-20,5,-0.40,5714960,1139,0.88,5040,5040,4985,6560,3540,5050,5017.52,4.07,0,-391,5156,5102,5056,5002,4956,5130,5030,788,1510,500,3730,10,1,155904301,7842,1.12,0.23,12,0.00,4483.00,21615.00,5870,20250225,-14.31,3855,20240805,30.48,5870,-14.31,20250225,4700,7.02,20250113,5870,-14.31,20250225,3855,30.48,20240805,0.09,Y,005440,500,788 억,,6346520,N,N,14541,N,00,N 20250402,160158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5050,-140,5,-2.70,656365080,129893,162.20,5040,5110,5010,6740,3640,5190,5053.12,4.10,0,-44321,5323,5256,5153,5086,4983,5290,5120,788,1550,500,3840,10,1,155904301,7873,1.13,0.23,12,0.08,4483.00,21615.00,5870,20250225,-13.97,3855,20240805,31.00,5870,-13.97,20250225,4700,7.45,20250113,5870,-13.97,20250225,3855,31.00,20240805,0.10,Y,005440,500,788 억,,6386573,N,N,14541,N,00,N 20250402,150158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5060,-130,5,-2.50,639460850,126550,158.03,5040,5110,5010,6740,3640,5190,5053.03,4.10,0,-43519,5323,5256,5153,5086,4983,5290,5120,788,1550,500,3840,10,1,155904301,7889,1.13,0.23,12,0.08,4483.00,21615.00,5870,20250225,-13.80,3855,20240805,31.26,5870,-13.80,20250225,4700,7.66,20250113,5870,-13.80,20250225,3855,31.26,20240805,0.10,Y,005440,500,788 억,,6386573,N,N,3581,N,00,N 20250402,140158,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5030,-160,5,-3.08,584707840,115715,144.50,5040,5110,5010,6740,3640,5190,5053.00,4.10,0,-42293,5323,5256,5153,5086,4983,5290,5120,788,1550,500,3840,10,1,155904301,7842,1.12,0.23,12,0.07,4483.00,21615.00,5870,20250225,-14.31,3855,20240805,30.48,5870,-14.31,20250225,4700,7.02,20250113,5870,-14.31,20250225,3855,30.48,20240805,0.10,Y,005440,500,788 억,,6386573,N,N,3581,N,00,N diff --git a/005490/price/prices-20250401.csv b/005490/price/prices-20250401.csv index b08e539def68..4eb9d3b9fb30 100644 --- a/005490/price/prices-20250401.csv +++ b/005490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,271000,-1000,5,-0.37,99072388000,368358,82.29,263000,272500,261500,353500,190500,272000,268954.69,29.43,0,-37156,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,223912,20.73,0.39,12,0.45,13073.00,689205.00,436000,20240322,-37.84,227500,20250210,19.12,337000,-19.58,20250320,227500,19.12,20250210,412000,-34.22,20240430,227500,19.12,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,91456,N,00,N +20250403,150201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,269500,-2500,5,-0.92,89508334750,332981,74.39,263000,272500,261500,353500,190500,272000,268809.14,29.43,0,-38949,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,222673,20.62,0.39,12,0.40,13073.00,689205.00,436000,20240322,-38.19,227500,20250210,18.46,337000,-20.03,20250320,227500,18.46,20250210,412000,-34.59,20240430,227500,18.46,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,140201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,271500,-500,5,-0.18,75664452500,281695,62.93,263000,272500,261500,353500,190500,272000,268604.17,29.43,0,-30656,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,224325,20.77,0.39,12,0.34,13073.00,689205.00,436000,20240322,-37.73,227500,20250210,19.34,337000,-19.44,20250320,227500,19.34,20250210,412000,-34.10,20240430,227500,19.34,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,130202,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,271500,-500,5,-0.18,66109179750,246463,55.06,263000,272500,261500,353500,190500,272000,268231.66,29.43,0,-25421,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,224325,20.77,0.39,12,0.30,13073.00,689205.00,436000,20240322,-37.73,227500,20250210,19.34,337000,-19.44,20250320,227500,19.34,20250210,412000,-34.10,20240430,227500,19.34,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,120201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,0,3,0.00,57859504000,216040,48.26,263000,272500,261500,353500,190500,272000,267818.48,29.43,0,-23135,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,224738,20.81,0.39,12,0.26,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,412000,-33.98,20240430,227500,19.56,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,110200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,0,3,0.00,46729487000,174955,39.09,263000,272500,261500,353500,190500,272000,267094.32,29.43,0,-17274,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,224738,20.81,0.39,12,0.21,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,412000,-33.98,20240430,227500,19.56,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,100200,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,268500,-3500,5,-1.29,29616043500,111440,24.90,263000,270500,261500,353500,190500,272000,265757.75,29.43,0,-2481,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,221846,20.54,0.39,12,0.13,13073.00,689205.00,436000,20240322,-38.42,227500,20250210,18.02,337000,-20.33,20250320,227500,18.02,20250210,412000,-34.83,20240430,227500,18.02,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N +20250403,090201,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,263500,-8500,5,-3.12,4734535500,17977,4.02,263000,265000,262500,353500,190500,272000,263366.27,29.43,0,-2469,286333,279166,274833,267666,263333,277000,265500,4824,81500,5000,206720,500,1,82624377,217715,20.16,0.38,12,0.02,13073.00,689205.00,436000,20240322,-39.56,227500,20250210,15.82,337000,-21.81,20250320,227500,15.82,20250210,412000,-36.04,20240430,227500,15.82,20250210,0.70,Y,005490,5000,4824 억,,24317279,N,N,65551,N,00,N 20250402,160159,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,-7500,5,-2.68,122596428000,447622,180.83,280000,282000,270500,363000,196000,279500,273884.26,29.39,0,-127074,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224738,20.81,0.39,12,0.54,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,417000,-34.77,20240402,227500,19.56,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,65551,N,00,N 20250402,150158,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,272000,-7500,5,-2.68,103073723750,375819,151.83,280000,282000,270500,363000,196000,279500,274264.27,29.39,0,-118358,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224738,20.81,0.39,12,0.45,13073.00,689205.00,436000,20240322,-37.61,227500,20250210,19.56,337000,-19.29,20250320,227500,19.56,20250210,417000,-34.77,20240402,227500,19.56,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N 20250402,140158,55,20.00,KOSPI200,,금속,N,N,N,Y,40,Y,271500,-8000,5,-2.86,75378106750,273987,110.69,280000,282000,271500,363000,196000,279500,275115.63,29.39,0,-91706,288166,283832,280166,275832,272166,282000,274000,4824,83500,5000,212420,500,1,82624377,224325,20.77,0.39,12,0.33,13073.00,689205.00,436000,20240322,-37.73,227500,20250210,19.34,337000,-19.44,20250320,227500,19.34,20250210,417000,-34.89,20240402,227500,19.34,20250210,0.72,Y,005490,5000,4824 억,,24287234,N,N,37479,N,00,N diff --git a/005500/price/prices-20250401.csv b/005500/price/prices-20250401.csv index 44c7d58209a2..ded15aa187e9 100644 --- a/005500/price/prices-20250401.csv +++ b/005500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160200,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17320,-180,5,-1.03,308705720,17935,167.71,17480,17480,17150,22750,12250,17500,17212.47,2.25,0,-2232,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2407,6.14,0.82,12,0.13,2823.00,21251.00,21500,20240620,-19.44,16690,20241115,3.77,18240,-5.04,20250312,16950,2.18,20250203,21500,-19.44,20240620,16690,3.77,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,1115,N,00,N +20250403,150201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17230,-270,5,-1.54,279178700,16224,151.71,17480,17480,17150,22750,12250,17500,17207.76,2.25,0,-1480,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2395,6.10,0.81,12,0.12,2823.00,21251.00,21500,20240620,-19.86,16690,20241115,3.24,18240,-5.54,20250312,16950,1.65,20250203,21500,-19.86,20240620,16690,3.24,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,140201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17220,-280,5,-1.60,253300340,14721,137.66,17480,17480,17150,22750,12250,17500,17206.73,2.25,0,-46,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2394,6.10,0.81,12,0.11,2823.00,21251.00,21500,20240620,-19.91,16690,20241115,3.18,18240,-5.59,20250312,16950,1.59,20250203,21500,-19.91,20240620,16690,3.18,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,130202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17240,-260,5,-1.49,220360585,12807,119.76,17480,17480,17150,22750,12250,17500,17206.26,2.25,0,128,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2396,6.11,0.81,12,0.09,2823.00,21251.00,21500,20240620,-19.81,16690,20241115,3.30,18240,-5.48,20250312,16950,1.71,20250203,21500,-19.81,20240620,16690,3.30,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,120202,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17210,-290,5,-1.66,208954685,12145,113.57,17480,17480,17150,22750,12250,17500,17205.00,2.25,0,431,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2392,6.10,0.81,12,0.09,2823.00,21251.00,21500,20240620,-19.95,16690,20241115,3.12,18240,-5.65,20250312,16950,1.53,20250203,21500,-19.95,20240620,16690,3.12,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,110201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17230,-270,5,-1.54,204512645,11887,111.16,17480,17480,17150,22750,12250,17500,17204.73,2.25,0,672,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2395,6.10,0.81,12,0.09,2823.00,21251.00,21500,20240620,-19.86,16690,20241115,3.24,18240,-5.54,20250312,16950,1.65,20250203,21500,-19.86,20240620,16690,3.24,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,100201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17260,-240,5,-1.37,127785970,7430,69.48,17480,17480,17150,22750,12250,17500,17198.65,2.25,0,2180,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2399,6.11,0.81,12,0.05,2823.00,21251.00,21500,20240620,-19.72,16690,20241115,3.42,18240,-5.37,20250312,16950,1.83,20250203,21500,-19.72,20240620,16690,3.42,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N +20250403,090201,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17370,-130,5,-0.74,1810880,104,0.97,17480,17480,17370,22750,12250,17500,17412.31,2.25,0,-95,17733,17616,17453,17336,17173,17535,17255,139,5250,1000,12950,10,1,13900000,2414,6.15,0.82,12,0.00,2823.00,21251.00,21500,20240620,-19.21,16690,20241115,4.07,18240,-4.77,20250312,16950,2.48,20250203,21500,-19.21,20240620,16690,4.07,20241115,0.71,Y,005500,1000,139 억,,312344,N,N,673,N,00,N 20250402,160159,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17500,-40,5,-0.23,185621550,10644,168.63,17550,17570,17290,22800,12280,17540,17439.02,2.27,0,-2705,17813,17676,17573,17436,17333,17625,17385,139,5260,1000,12970,10,1,13900000,2433,6.20,0.82,12,0.08,2823.00,21251.00,21500,20240620,-18.60,16690,20241115,4.85,18240,-4.06,20250312,16950,3.24,20250203,21500,-18.60,20240620,16690,4.85,20241115,0.74,Y,005500,1000,139 억,,315046,N,N,673,N,00,N 20250402,150158,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17350,-190,5,-1.08,172946350,9916,157.10,17550,17570,17290,22800,12280,17540,17441.14,2.27,0,-2724,17813,17676,17573,17436,17333,17625,17385,139,5260,1000,12970,10,1,13900000,2412,6.15,0.82,12,0.07,2823.00,21251.00,21500,20240620,-19.30,16690,20241115,3.95,18240,-4.88,20250312,16950,2.36,20250203,21500,-19.30,20240620,16690,3.95,20241115,0.74,Y,005500,1000,139 억,,315046,N,N,0,N,00,N 20250402,140158,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,17340,-200,5,-1.14,156494890,8966,142.05,17550,17570,17310,22800,12280,17540,17454.26,2.27,0,-2317,17813,17676,17573,17436,17333,17625,17385,139,5260,1000,12970,10,1,13900000,2410,6.14,0.82,12,0.06,2823.00,21251.00,21500,20240620,-19.35,16690,20241115,3.89,18240,-4.93,20250312,16950,2.30,20250203,21500,-19.35,20240620,16690,3.89,20241115,0.74,Y,005500,1000,139 억,,315046,N,N,0,N,00,N diff --git a/005610/price/prices-20250401.csv b/005610/price/prices-20250401.csv index 55526044bfc3..7a35cf133673 100644 --- a/005610/price/prices-20250401.csv +++ b/005610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160200,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,66800,-700,5,-1.04,8595888400,128448,47.07,66500,68500,65200,87700,47300,67500,66921.23,3.34,0,-9122,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5764,6.66,1.09,12,1.49,10023.00,61451.00,69500,20250402,-3.88,43350,20241113,54.09,69500,-3.88,20250402,46000,45.22,20250203,69500,-3.88,20250402,43350,54.09,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,5381,N,00,N +20250403,150201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,67300,-200,5,-0.30,8270009900,123592,45.29,66500,68500,65200,87700,47300,67500,66913.77,3.34,0,-10559,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5807,6.71,1.10,12,1.43,10023.00,61451.00,69500,20250402,-3.17,43350,20241113,55.25,69500,-3.17,20250402,46000,46.30,20250203,69500,-3.17,20250402,43350,55.25,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,140201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,67500,0,3,0.00,7715971450,115340,42.26,66500,68500,65200,87700,47300,67500,66897.59,3.34,0,-12439,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5825,6.73,1.10,12,1.34,10023.00,61451.00,69500,20250402,-2.88,43350,20241113,55.71,69500,-2.88,20250402,46000,46.74,20250203,69500,-2.88,20250402,43350,55.71,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,130202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,67100,-400,5,-0.59,7267335050,108672,39.82,66500,68500,65200,87700,47300,67500,66874.00,3.34,0,-11525,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5790,6.69,1.09,12,1.26,10023.00,61451.00,69500,20250402,-3.45,43350,20241113,54.79,69500,-3.45,20250402,46000,45.87,20250203,69500,-3.45,20250402,43350,54.79,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,120202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,66800,-700,5,-1.04,7009831750,104822,38.41,66500,68500,65200,87700,47300,67500,66873.63,3.34,0,-11203,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5764,6.66,1.09,12,1.21,10023.00,61451.00,69500,20250402,-3.88,43350,20241113,54.09,69500,-3.88,20250402,46000,45.22,20250203,69500,-3.88,20250402,43350,54.09,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,110201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,67500,0,3,0.00,6368523750,95301,34.92,66500,68500,65200,87700,47300,67500,66825.32,3.34,0,-9333,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5825,6.73,1.10,12,1.10,10023.00,61451.00,69500,20250402,-2.88,43350,20241113,55.71,69500,-2.88,20250402,46000,46.74,20250203,69500,-2.88,20250402,43350,55.71,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,100201,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,66500,-1000,5,-1.48,4370951300,65819,24.12,66500,67800,65200,87700,47300,67500,66408.56,3.34,0,2049,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5738,6.63,1.08,12,0.76,10023.00,61451.00,69500,20250402,-4.32,43350,20241113,53.40,69500,-4.32,20250402,46000,44.57,20250203,69500,-4.32,20250402,43350,53.40,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N +20250403,090202,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,67200,-300,5,-0.44,1131294750,16984,6.22,66500,67800,65600,87700,47300,67500,66609.13,3.34,0,5191,74433,70966,66033,62566,57633,72700,64300,431,20200,5000,49950,100,1,8629009,5799,6.70,1.09,12,0.20,10023.00,61451.00,69500,20250402,-3.31,43350,20241113,55.02,69500,-3.31,20250402,46000,46.09,20250203,69500,-3.31,20250402,43350,55.02,20241113,0.35,Y,005610,5000,431 억,,288208,N,N,4627,N,00,N 20250402,160159,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,67500,6400,2,10.47,17687136100,269669,594.47,61400,69500,61100,79400,42800,61100,65586.96,2.99,0,39118,62366,61732,60866,60232,59366,62050,60550,431,18300,5000,45210,100,1,8629009,5825,6.73,1.10,12,3.13,10023.00,61451.00,69500,20250402,-2.88,43350,20241113,55.71,69500,-2.88,20250402,46000,46.74,20250203,69500,-2.88,20250402,43350,55.71,20241113,0.34,Y,005610,5000,431 억,,257580,N,N,4612,N,00,N 20250402,150159,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,67900,6800,2,11.13,15334703150,235184,518.45,61400,68100,61100,79400,42800,61100,65203.00,2.99,0,32361,62366,61732,60866,60232,59366,62050,60550,431,18300,5000,45210,100,1,8629009,5859,6.77,1.10,12,2.73,10023.00,61451.00,68100,20250402,-0.29,43350,20241113,56.63,68100,-0.29,20250402,46000,47.61,20250203,68100,-0.29,20250402,43350,56.63,20241113,0.34,Y,005610,5000,431 억,,257580,N,N,1589,N,00,N 20250402,140159,55,60.00,KOSPI,신고가,음식료·담배,N,N,N,Y,60,N,67150,6050,2,9.90,11741070100,181943,401.08,61400,67300,61100,79400,42800,61100,64531.58,2.99,0,29669,62366,61732,60866,60232,59366,62050,60550,431,18300,5000,45210,100,1,8629009,5794,6.70,1.09,12,2.11,10023.00,61451.00,67300,20250402,-0.22,43350,20241113,54.90,67300,-0.22,20250402,46000,45.98,20250203,67300,-0.22,20250402,43350,54.90,20241113,0.34,Y,005610,5000,431 억,,257580,N,N,1589,N,00,N diff --git a/005670/price/prices-20250401.csv b/005670/price/prices-20250401.csv index 7e5850d716ff..acf0af9a15dc 100644 --- a/005670/price/prices-20250401.csv +++ b/005670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4860,-65,5,-1.32,79642911,16354,59.18,4850,4900,4820,6400,3450,4925,4870.00,1.93,0,5180,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,486,6.66,0.47,12,0.16,730.00,10304.00,6860,20240614,-29.15,4570,20240404,6.35,6750,-28.00,20250213,4810,1.04,20250331,6860,-29.15,20240614,4570,6.35,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,150201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-35,5,-0.71,74338791,15263,55.23,4850,4900,4820,6400,3450,4925,4870.52,1.93,0,5442,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,489,6.70,0.47,12,0.15,730.00,10304.00,6860,20240614,-28.72,4570,20240404,7.00,6750,-27.56,20250213,4810,1.66,20250331,6860,-28.72,20240614,4570,7.00,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,140202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4880,-45,5,-0.91,71444932,14669,53.08,4850,4900,4820,6400,3450,4925,4870.47,1.93,0,5465,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,488,6.68,0.47,12,0.15,730.00,10304.00,6860,20240614,-28.86,4570,20240404,6.78,6750,-27.70,20250213,4810,1.46,20250331,6860,-28.86,20240614,4570,6.78,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,130202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4870,-55,5,-1.12,57634697,11836,42.83,4850,4895,4820,6400,3450,4925,4869.44,1.93,0,4081,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,487,6.67,0.47,12,0.12,730.00,10304.00,6860,20240614,-29.01,4570,20240404,6.56,6750,-27.85,20250213,4810,1.25,20250331,6860,-29.01,20240614,4570,6.56,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,120202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4890,-35,5,-0.71,50730235,10421,37.71,4850,4895,4820,6400,3450,4925,4868.08,1.93,0,3603,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,489,6.70,0.47,12,0.10,730.00,10304.00,6860,20240614,-28.72,4570,20240404,7.00,6750,-27.56,20250213,4810,1.66,20250331,6860,-28.72,20240614,4570,7.00,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,110201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4870,-55,5,-1.12,45839840,9420,34.09,4850,4895,4820,6400,3450,4925,4866.23,1.93,0,3217,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,487,6.67,0.47,12,0.09,730.00,10304.00,6860,20240614,-29.01,4570,20240404,6.56,6750,-27.85,20250213,4810,1.25,20250331,6860,-29.01,20240614,4570,6.56,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,100201,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4880,-45,5,-0.91,17863525,3675,13.30,4850,4895,4820,6400,3450,4925,4860.82,1.93,0,674,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,488,6.68,0.47,12,0.04,730.00,10304.00,6860,20240614,-28.86,4570,20240404,6.78,6750,-27.70,20250213,4810,1.46,20250331,6860,-28.86,20240614,4570,6.78,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N +20250403,090202,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4840,-85,5,-1.73,5379155,1110,4.02,4850,4850,4820,6400,3450,4925,4846.09,1.93,0,64,5001,4962,4931,4892,4861,4947,4877,50,1475,500,3340,5,1,10000000,484,6.63,0.47,12,0.01,730.00,10304.00,6860,20240614,-29.45,4570,20240404,5.91,6750,-28.30,20250213,4810,0.62,20250331,6860,-29.45,20240614,4570,5.91,20240404,1.16,Y,005670,500,50 억,,193204,N,N,0,N,00,N 20250402,160159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4925,-45,5,-0.91,134291000,27213,63.75,4935,4970,4900,6460,3480,4970,4934.81,1.90,0,1322,5056,5012,4926,4882,4796,5035,4905,50,1490,500,3370,5,1,10000000,493,6.75,0.48,12,0.27,730.00,10304.00,6860,20240614,-28.21,4570,20240404,7.77,6750,-27.04,20250213,4810,2.39,20250331,6860,-28.21,20240614,4570,7.77,20240404,1.17,Y,005670,500,50 억,,190333,N,N,0,N,00,N 20250402,150159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4930,-40,5,-0.80,127859335,25909,60.69,4935,4970,4900,6460,3480,4970,4934.94,1.90,0,1749,5056,5012,4926,4882,4796,5035,4905,50,1490,500,3370,5,1,10000000,493,6.75,0.48,12,0.26,730.00,10304.00,6860,20240614,-28.13,4570,20240404,7.88,6750,-26.96,20250213,4810,2.49,20250331,6860,-28.13,20240614,4570,7.88,20240404,1.17,Y,005670,500,50 억,,190333,N,N,0,N,00,N 20250402,140159,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4955,-15,5,-0.30,104054895,21073,49.36,4935,4970,4900,6460,3480,4970,4937.83,1.90,0,1512,5056,5012,4926,4882,4796,5035,4905,50,1490,500,3370,5,1,10000000,496,6.79,0.48,12,0.21,730.00,10304.00,6860,20240614,-27.77,4570,20240404,8.42,6750,-26.59,20250213,4810,3.01,20250331,6860,-27.77,20240614,4570,8.42,20240404,1.17,Y,005670,500,50 억,,190333,N,N,0,N,00,N diff --git a/005680/price/prices-20250401.csv b/005680/price/prices-20250401.csv index 4213289a2027..8486fef15bab 100644 --- a/005680/price/prices-20250401.csv +++ b/005680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10060,60,2,0.60,234098870,23314,65.51,9970,10100,9970,13000,7000,10000,10041.13,36.61,0,5094,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2012,18.13,0.37,12,0.12,555.00,27017.00,12110,20240430,-16.93,8200,20240805,22.68,10600,-5.09,20250131,9630,4.47,20250113,12110,-16.93,20240430,8200,22.68,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,150202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10100,100,2,1.00,181690570,18096,50.85,9970,10100,9970,13000,7000,10000,10040.37,36.61,0,4428,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2020,18.20,0.37,12,0.09,555.00,27017.00,12110,20240430,-16.60,8200,20240805,23.17,10600,-4.72,20250131,9630,4.88,20250113,12110,-16.60,20240430,8200,23.17,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,140202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10100,100,2,1.00,106451510,10615,29.83,9970,10100,9970,13000,7000,10000,10028.40,36.61,0,3777,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2020,18.20,0.37,12,0.05,555.00,27017.00,12110,20240430,-16.60,8200,20240805,23.17,10600,-4.72,20250131,9630,4.88,20250113,12110,-16.60,20240430,8200,23.17,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,130203,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10040,40,2,0.40,97887340,9765,27.44,9970,10080,9970,13000,7000,10000,10024.31,36.61,0,2998,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2008,18.09,0.37,12,0.05,555.00,27017.00,12110,20240430,-17.09,8200,20240805,22.44,10600,-5.28,20250131,9630,4.26,20250113,12110,-17.09,20240430,8200,22.44,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,120202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10050,50,2,0.50,69769940,6968,19.58,9970,10080,9970,13000,7000,10000,10012.91,36.61,0,2047,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2010,18.11,0.37,12,0.03,555.00,27017.00,12110,20240430,-17.01,8200,20240805,22.56,10600,-5.19,20250131,9630,4.36,20250113,12110,-17.01,20240430,8200,22.56,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,110201,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,20,2,0.20,58997010,5895,16.56,9970,10080,9970,13000,7000,10000,10007.97,36.61,0,2144,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2004,18.05,0.37,12,0.03,555.00,27017.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,100202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10020,20,2,0.20,39170700,3918,11.01,9970,10080,9970,13000,7000,10000,9997.63,36.61,0,1485,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,2004,18.05,0.37,12,0.02,555.00,27017.00,12110,20240430,-17.26,8200,20240805,22.20,10600,-5.47,20250131,9630,4.05,20250113,12110,-17.26,20240430,8200,22.20,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N +20250403,090202,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,9970,-30,5,-0.30,109670,11,0.03,9970,9970,9970,13000,7000,10000,9970.00,36.61,0,3,10160,10080,10000,9920,9840,10040,9880,100,3000,500,7600,10,1,20000000,1994,17.96,0.37,12,0.00,555.00,27017.00,12110,20240430,-17.67,8200,20240805,21.59,10600,-5.94,20250131,9630,3.53,20250113,12110,-17.67,20240430,8200,21.59,20240805,0.21,Y,005680,500,100 억,,7321116,N,N,4,N,00,N 20250402,160200,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-90,5,-0.89,355919110,35583,441.59,10040,10080,9920,13110,7070,10090,10002.50,36.47,0,-1341,10216,10152,10026,9962,9836,10185,9995,100,3020,500,7660,10,1,20000000,2000,18.02,0.37,12,0.18,555.00,27017.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.22,Y,005680,500,100 억,,7294645,N,N,0,N,00,N 20250402,150159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10000,-90,5,-0.89,346929110,34684,430.43,10040,10080,9920,13110,7070,10090,10002.57,36.47,0,-1112,10216,10152,10026,9962,9836,10185,9995,100,3020,500,7660,10,1,20000000,2000,18.02,0.37,12,0.17,555.00,27017.00,12110,20240430,-17.42,8200,20240805,21.95,10600,-5.66,20250131,9630,3.84,20250113,12110,-17.42,20240430,8200,21.95,20240805,0.22,Y,005680,500,100 억,,7294645,N,N,0,N,00,N 20250402,140159,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,10010,-80,5,-0.79,310832630,31075,385.64,10040,10080,9920,13110,7070,10090,10002.66,36.47,0,-1203,10216,10152,10026,9962,9836,10185,9995,100,3020,500,7660,10,1,20000000,2002,18.04,0.37,12,0.16,555.00,27017.00,12110,20240430,-17.34,8200,20240805,22.07,10600,-5.57,20250131,9630,3.95,20250113,12110,-17.34,20240430,8200,22.07,20240805,0.22,Y,005680,500,100 억,,7294645,N,N,0,N,00,N diff --git a/005690/price/prices-20250401.csv b/005690/price/prices-20250401.csv index b27e582390d5..0f38d2712c4e 100644 --- a/005690/price/prices-20250401.csv +++ b/005690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160201,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10110,-120,5,-1.17,2939358440,290299,62.63,9910,10300,9900,13290,7170,10230,10125.32,7.58,0,6297,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6068,96.29,7.01,12,0.48,105.00,1442.00,12920,20250313,-21.75,4300,20240805,135.12,12920,-21.75,20250313,7150,41.40,20250203,12920,-21.75,20250313,4300,135.12,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,9476,N,00,N +20250403,150202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10130,-100,5,-0.98,2787640180,275300,59.39,9910,10300,9900,13290,7170,10230,10125.83,7.58,0,5036,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6080,96.48,7.02,12,0.46,105.00,1442.00,12920,20250313,-21.59,4300,20240805,135.58,12920,-21.59,20250313,7150,41.68,20250203,12920,-21.59,20250313,4300,135.58,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,140202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10160,-70,5,-0.68,2425938270,239590,51.69,9910,10300,9900,13290,7170,10230,10125.37,7.58,0,13858,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6098,96.76,7.05,12,0.40,105.00,1442.00,12920,20250313,-21.36,4300,20240805,136.28,12920,-21.36,20250313,7150,42.10,20250203,12920,-21.36,20250313,4300,136.28,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,130203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10180,-50,5,-0.49,2173262875,214777,46.34,9910,10300,9900,13290,7170,10230,10118.69,7.58,0,6919,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6110,96.95,7.06,12,0.36,105.00,1442.00,12920,20250313,-21.21,4300,20240805,136.74,12920,-21.21,20250313,7150,42.38,20250203,12920,-21.21,20250313,4300,136.74,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,120203,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10190,-40,5,-0.39,1964510615,194290,41.92,9910,10300,9900,13290,7170,10230,10111.23,7.58,0,15126,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6116,97.05,7.07,12,0.32,105.00,1442.00,12920,20250313,-21.13,4300,20240805,136.98,12920,-21.13,20250313,7150,42.52,20250203,12920,-21.13,20250313,4300,136.98,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,110202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10220,-10,5,-0.10,1640277825,162505,35.06,9910,10230,9900,13290,7170,10230,10093.71,7.58,0,21228,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6134,97.33,7.09,12,0.27,105.00,1442.00,12920,20250313,-20.90,4300,20240805,137.67,12920,-20.90,20250313,7150,42.94,20250203,12920,-20.90,20250313,4300,137.67,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,100202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10140,-90,5,-0.88,1252118220,124373,26.83,9910,10190,9900,13290,7170,10230,10067.44,7.58,0,23504,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,6086,96.57,7.03,12,0.21,105.00,1442.00,12920,20250313,-21.52,4300,20240805,135.81,12920,-21.52,20250313,7150,41.82,20250203,12920,-21.52,20250313,4300,135.81,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N +20250403,090202,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,9960,-270,5,-2.64,208639790,21036,4.54,9910,9960,9900,13290,7170,10230,9918.21,7.58,0,-23,10916,10572,10346,10002,9776,10460,9890,300,3060,500,7160,10,1,60016964,5978,94.86,6.91,12,0.04,105.00,1442.00,12920,20250313,-22.91,4300,20240805,131.63,12920,-22.91,20250313,7150,39.30,20250203,12920,-22.91,20250313,4300,131.63,20240805,6.29,Y,005690,500,300 억,,4548442,N,N,16181,N,00,N 20250402,160200,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10230,-180,5,-1.73,4788096070,463527,86.43,10550,10690,10120,13530,7290,10410,10329.79,7.71,0,-82428,10643,10526,10363,10246,10083,10585,10305,300,3120,500,7280,10,1,60016964,6140,97.43,7.09,12,0.77,105.00,1442.00,12920,20250313,-20.82,4300,20240805,137.91,12920,-20.82,20250313,7150,43.08,20250203,12920,-20.82,20250313,4300,137.91,20240805,6.37,Y,005690,500,300 억,,4625378,N,N,16181,N,00,N 20250402,150159,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10280,-130,5,-1.25,4451300550,430654,80.30,10550,10690,10120,13530,7290,10410,10336.14,7.71,0,-86407,10643,10526,10363,10246,10083,10585,10305,300,3120,500,7280,10,1,60016964,6170,97.90,7.13,12,0.72,105.00,1442.00,12920,20250313,-20.43,4300,20240805,139.07,12920,-20.43,20250313,7150,43.78,20250203,12920,-20.43,20250313,4300,139.07,20240805,6.37,Y,005690,500,300 억,,4625378,N,N,28837,N,00,N 20250402,140159,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,10330,-80,5,-0.77,3338289100,323062,60.24,10550,10690,10120,13530,7290,10410,10333.28,7.71,0,-58776,10643,10526,10363,10246,10083,10585,10305,300,3120,500,7280,10,1,60016964,6200,98.38,7.16,12,0.54,105.00,1442.00,12920,20250313,-20.05,4300,20240805,140.23,12920,-20.05,20250313,7150,44.48,20250203,12920,-20.05,20250313,4300,140.23,20240805,6.37,Y,005690,500,300 억,,4625378,N,N,28837,N,00,N diff --git a/005710/price/prices-20250401.csv b/005710/price/prices-20250401.csv index 294e1c4167b4..72bac844cdac 100644 --- a/005710/price/prices-20250401.csv +++ b/005710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,-60,5,-0.82,195083780,26810,97.64,7240,7370,7170,9520,5140,7330,7276.53,12.70,0,4030,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1457,2.01,0.28,12,0.13,3624.00,25572.00,7870,20250307,-7.62,5510,20241209,31.94,7870,-7.62,20250307,5650,28.67,20250210,7870,-7.62,20250307,5510,31.94,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,150202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,-40,5,-0.55,174149800,23940,87.19,7240,7370,7170,9520,5140,7330,7274.43,12.70,0,3560,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1461,2.01,0.29,12,0.12,3624.00,25572.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,140202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,-40,5,-0.55,156104240,21462,78.16,7240,7370,7170,9520,5140,7330,7273.52,12.70,0,4198,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1461,2.01,0.29,12,0.11,3624.00,25572.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,130203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,-40,5,-0.55,129801220,17855,65.03,7240,7370,7170,9520,5140,7330,7269.74,12.70,0,4775,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1461,2.01,0.29,12,0.09,3624.00,25572.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,120203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,-30,5,-0.41,119782910,16480,60.02,7240,7370,7170,9520,5140,7330,7268.38,12.70,0,5055,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1463,2.01,0.29,12,0.08,3624.00,25572.00,7870,20250307,-7.24,5510,20241209,32.49,7870,-7.24,20250307,5650,29.20,20250210,7870,-7.24,20250307,5510,32.49,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,110202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,-40,5,-0.55,107165750,14749,53.71,7240,7370,7170,9520,5140,7330,7265.97,12.70,0,5312,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1461,2.01,0.29,12,0.07,3624.00,25572.00,7870,20250307,-7.37,5510,20241209,32.30,7870,-7.37,20250307,5650,29.03,20250210,7870,-7.37,20250307,5510,32.30,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,100202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,-30,5,-0.41,90933750,12522,45.60,7240,7370,7170,9520,5140,7330,7261.92,12.70,0,5840,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1463,2.01,0.29,12,0.06,3624.00,25572.00,7870,20250307,-7.24,5510,20241209,32.49,7870,-7.24,20250307,5650,29.20,20250210,7870,-7.24,20250307,5510,32.49,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N +20250403,090203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7180,-150,5,-2.05,8147440,1130,4.12,7240,7240,7170,9520,5140,7330,7210.12,12.70,0,186,7563,7446,7363,7246,7163,7405,7205,100,2190,500,5270,10,1,20037600,1439,1.98,0.28,12,0.01,3624.00,25572.00,7870,20250307,-8.77,5510,20241209,30.31,7870,-8.77,20250307,5650,27.08,20250210,7870,-8.77,20250307,5510,30.31,20241209,0.32,Y,005710,500,100 억,,2544175,N,N,0,N,00,N 20250402,160200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,-70,5,-0.95,202578930,27451,110.16,7480,7480,7280,9620,5180,7400,7379.66,12.68,0,2622,7520,7460,7340,7280,7160,7490,7310,100,2220,500,5320,10,1,20037600,1469,2.02,0.29,12,0.14,3624.00,25572.00,7870,20250307,-6.86,5510,20241209,33.03,7870,-6.86,20250307,5650,29.73,20250210,7870,-6.86,20250307,5510,33.03,20241209,0.31,Y,005710,500,100 억,,2541659,N,N,0,N,00,N 20250402,150159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-60,5,-0.81,194429050,26340,105.70,7480,7480,7280,9620,5180,7400,7381.51,12.68,0,2688,7520,7460,7340,7280,7160,7490,7310,100,2220,500,5320,10,1,20037600,1471,2.03,0.29,12,0.13,3624.00,25572.00,7870,20250307,-6.73,5510,20241209,33.21,7870,-6.73,20250307,5650,29.91,20250210,7870,-6.73,20250307,5510,33.21,20241209,0.31,Y,005710,500,100 억,,2541659,N,N,0,N,00,N 20250402,140200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7320,-80,5,-1.08,173909900,23534,94.44,7480,7480,7310,9620,5180,7400,7389.73,12.68,0,2369,7520,7460,7340,7280,7160,7490,7310,100,2220,500,5320,10,1,20037600,1467,2.02,0.29,12,0.12,3624.00,25572.00,7870,20250307,-6.99,5510,20241209,32.85,7870,-6.99,20250307,5650,29.56,20250210,7870,-6.99,20250307,5510,32.85,20241209,0.31,Y,005710,500,100 억,,2541659,N,N,0,N,00,N diff --git a/005720/price/prices-20250401.csv b/005720/price/prices-20250401.csv index 7980f68dbd87..7dca8c82a29c 100644 --- a/005720/price/prices-20250401.csv +++ b/005720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,-70,5,-1.51,226822097,49759,112.86,4630,4630,4525,6010,3240,4625,4558.41,2.51,0,-3983,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2439,3.03,0.20,12,0.09,1503.00,22584.00,4900,20240701,-7.04,4025,20240411,13.17,4790,-4.91,20250326,4205,8.32,20250123,4900,-7.04,20240701,4025,13.17,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,22,N,00,N +20250403,150202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4550,-75,5,-1.62,222209582,48746,110.56,4630,4630,4525,6010,3240,4625,4558.52,2.51,0,-3581,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2436,3.03,0.20,12,0.09,1503.00,22584.00,4900,20240701,-7.14,4025,20240411,13.04,4790,-5.01,20250326,4205,8.20,20250123,4900,-7.14,20240701,4025,13.04,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,140203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4550,-75,5,-1.62,157748602,34615,78.51,4630,4630,4525,6010,3240,4625,4557.23,2.51,0,-2061,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2436,3.03,0.20,12,0.06,1503.00,22584.00,4900,20240701,-7.14,4025,20240411,13.04,4790,-5.01,20250326,4205,8.20,20250123,4900,-7.14,20240701,4025,13.04,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,130203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4560,-65,5,-1.41,136429472,29943,67.91,4630,4630,4525,6010,3240,4625,4556.31,2.51,0,-2721,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2442,3.03,0.20,12,0.06,1503.00,22584.00,4900,20240701,-6.94,4025,20240411,13.29,4790,-4.80,20250326,4205,8.44,20250123,4900,-6.94,20240701,4025,13.29,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,120203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,-60,5,-1.30,101154042,22215,50.39,4630,4630,4525,6010,3240,4625,4553.41,2.51,0,-1536,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2444,3.04,0.20,12,0.04,1503.00,22584.00,4900,20240701,-6.84,4025,20240411,13.42,4790,-4.70,20250326,4205,8.56,20250123,4900,-6.84,20240701,4025,13.42,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,110202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4530,-95,5,-2.05,54415912,11928,27.05,4630,4630,4530,6010,3240,4625,4562.03,2.51,0,-3217,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2426,3.01,0.20,12,0.02,1503.00,22584.00,4900,20240701,-7.55,4025,20240411,12.55,4790,-5.43,20250326,4205,7.73,20250123,4900,-7.55,20240701,4025,12.55,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,100202,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4555,-70,5,-1.51,27289077,5956,13.51,4630,4630,4555,6010,3240,4625,4581.78,2.51,0,-2229,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2439,3.03,0.20,12,0.01,1503.00,22584.00,4900,20240701,-7.04,4025,20240411,13.17,4790,-4.91,20250326,4205,8.32,20250123,4900,-7.04,20240701,4025,13.17,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N +20250403,090203,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4600,-25,5,-0.54,309955,67,0.15,4630,4630,4600,6010,3240,4625,4626.19,2.51,0,-55,4691,4657,4611,4577,4531,4635,4555,268,1385,500,3420,5,1,53543977,2463,3.06,0.20,12,0.00,1503.00,22584.00,4900,20240701,-6.12,4025,20240411,14.29,4790,-3.97,20250326,4205,9.39,20250123,4900,-6.12,20240701,4025,14.29,20240411,0.03,Y,005720,500,267 억,,1345342,N,N,6,N,00,N 20250402,160200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,10,2,0.22,202774470,44063,79.11,4630,4645,4565,5990,3235,4615,4601.92,2.50,0,8767,4678,4646,4598,4566,4518,4662,4582,268,1375,500,3410,5,1,53543977,2476,3.08,0.20,12,0.08,1503.00,22584.00,4900,20240701,-5.61,4025,20240411,14.91,4790,-3.44,20250326,4205,9.99,20250123,4900,-5.61,20240701,4025,14.91,20240411,0.03,Y,005720,500,267 억,,1340443,N,N,6,N,00,N 20250402,150200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4625,10,2,0.22,192012625,41735,74.93,4630,4645,4565,5990,3235,4615,4600.76,2.50,0,9625,4678,4646,4598,4566,4518,4662,4582,268,1375,500,3410,5,1,53543977,2476,3.08,0.20,12,0.08,1503.00,22584.00,4900,20240701,-5.61,4025,20240411,14.91,4790,-3.44,20250326,4205,9.99,20250123,4900,-5.61,20240701,4025,14.91,20240411,0.03,Y,005720,500,267 억,,1340443,N,N,0,N,00,N 20250402,140200,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4610,-5,5,-0.11,181465680,39452,70.83,4630,4645,4565,5990,3235,4615,4599.66,2.50,0,10252,4678,4646,4598,4566,4518,4662,4582,268,1375,500,3410,5,1,53543977,2468,3.07,0.20,12,0.07,1503.00,22584.00,4900,20240701,-5.92,4025,20240411,14.53,4790,-3.76,20250326,4205,9.63,20250123,4900,-5.92,20240701,4025,14.53,20240411,0.03,Y,005720,500,267 억,,1340443,N,N,0,N,00,N diff --git a/005740/price/prices-20250401.csv b/005740/price/prices-20250401.csv index b5ad57c3c7c7..23cd329664c6 100644 --- a/005740/price/prices-20250401.csv +++ b/005740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5470,10,2,0.18,90853870,16785,76.94,5420,5480,5360,7090,3830,5460,5412.80,2.01,0,1296,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,812,3.55,0.25,12,0.11,1543.00,21841.00,9190,20240617,-40.48,5000,20241209,9.40,5740,-4.70,20250108,5200,5.19,20250204,9190,-40.48,20240617,5000,9.40,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,150203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,-10,5,-0.18,89724260,16578,75.99,5420,5480,5360,7090,3830,5460,5412.25,2.01,0,1308,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,809,3.53,0.25,12,0.11,1543.00,21841.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,140203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5480,20,2,0.37,75578270,13979,64.08,5420,5480,5360,7090,3830,5460,5406.56,2.01,0,1526,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,814,3.55,0.25,12,0.09,1543.00,21841.00,9190,20240617,-40.37,5000,20241209,9.60,5740,-4.53,20250108,5200,5.38,20250204,9190,-40.37,20240617,5000,9.60,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,130204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,-10,5,-0.18,74268850,13739,62.98,5420,5470,5360,7090,3830,5460,5405.70,2.01,0,1519,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,809,3.53,0.25,12,0.09,1543.00,21841.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,120203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,0,3,0.00,70431050,13035,59.75,5420,5460,5360,7090,3830,5460,5403.23,2.01,0,1523,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,811,3.54,0.25,12,0.09,1543.00,21841.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,110202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,0,3,0.00,67189570,12440,57.02,5420,5460,5360,7090,3830,5460,5401.09,2.01,0,1500,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,811,3.54,0.25,12,0.08,1543.00,21841.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,100202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,-50,5,-0.92,43708900,8121,37.22,5420,5440,5360,7090,3830,5460,5382.21,2.01,0,1460,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,803,3.51,0.25,12,0.05,1543.00,21841.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N +20250403,090203,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,-100,5,-1.83,7805740,1446,6.63,5420,5420,5360,7090,3830,5460,5398.16,2.01,0,187,5580,5520,5450,5390,5320,5550,5420,74,1630,500,3600,10,1,14847347,796,3.47,0.25,12,0.01,1543.00,21841.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.80,Y,005740,500,74 억,,298079,N,N,1,N,00,N 20250402,160201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,50,2,0.92,119049350,21815,281.63,5420,5510,5380,7030,3790,5410,5457.22,2.00,0,447,5496,5452,5396,5352,5296,5475,5375,74,1620,500,3570,10,1,14847347,811,3.54,0.25,12,0.15,1543.00,21841.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.81,Y,005740,500,74 억,,297632,N,N,1,N,00,N 20250402,150200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,116964210,21433,276.70,5420,5510,5380,7030,3790,5410,5457.20,2.00,0,389,5496,5452,5396,5352,5296,5475,5375,74,1620,500,3570,10,1,14847347,808,3.53,0.25,12,0.14,1543.00,21841.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.81,Y,005740,500,74 억,,297632,N,N,0,N,00,N 20250402,140200,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,30,2,0.55,109674600,20093,259.40,5420,5510,5380,7030,3790,5410,5458.35,2.00,0,42,5496,5452,5396,5352,5296,5475,5375,74,1620,500,3570,10,1,14847347,808,3.53,0.25,12,0.14,1543.00,21841.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.81,Y,005740,500,74 억,,297632,N,N,0,N,00,N diff --git a/005750/price/prices-20250401.csv b/005750/price/prices-20250401.csv index 67131b957a64..411361bf8f90 100644 --- a/005750/price/prices-20250401.csv +++ b/005750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160202,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3945,-45,5,-1.13,35206675,8832,92.53,4000,4000,3945,5180,2795,3990,3986.26,1.26,0,-168,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,658,12.25,0.43,12,0.05,322.00,9258.00,5040,20240624,-21.73,3195,20240806,23.47,4205,-6.18,20250206,3530,11.76,20250203,5040,-21.73,20240624,3195,23.47,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,377,N,00,N +20250403,150203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,31256440,7835,82.08,4000,4000,3955,5180,2795,3990,3989.34,1.26,0,-344,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,665,12.39,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,140203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3980,-10,5,-0.25,27910710,6996,73.29,4000,4000,3955,5180,2795,3990,3989.52,1.26,0,-185,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,664,12.36,0.43,12,0.04,322.00,9258.00,5040,20240624,-21.03,3195,20240806,24.57,4205,-5.35,20250206,3530,12.75,20250203,5040,-21.03,20240624,3195,24.57,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,130204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3995,5,2,0.13,19735925,4947,51.83,4000,4000,3955,5180,2795,3990,3989.47,1.26,0,-292,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,666,12.41,0.43,12,0.03,322.00,9258.00,5040,20240624,-20.73,3195,20240806,25.04,4205,-4.99,20250206,3530,13.17,20250203,5040,-20.73,20240624,3195,25.04,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,120204,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,10,2,0.25,16229505,4070,42.64,4000,4000,3955,5180,2795,3990,3987.59,1.26,0,-295,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,667,12.42,0.43,12,0.02,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,11373365,2855,29.91,4000,4000,3955,5180,2795,3990,3983.67,1.26,0,-374,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,665,12.39,0.43,12,0.02,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,100203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,0,3,0.00,6885360,1730,18.12,4000,4000,3955,5180,2795,3990,3979.98,1.26,0,-365,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,665,12.39,0.43,12,0.01,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N +20250403,090203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,10,2,0.25,400000,100,1.05,4000,4000,4000,5180,2795,3990,4000.00,1.26,0,-15,4050,4020,3990,3960,3930,4035,3975,167,1190,1000,2790,5,1,16672240,667,12.42,0.43,12,0.00,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.46,Y,005750,1000,166 억,,209337,N,N,1,N,00,N 20250402,160201,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-10,5,-0.25,38104655,9545,112.91,3980,4020,3960,5200,2800,4000,3992.11,1.26,0,81,4040,4020,3985,3965,3930,4027,3972,167,1200,1000,2800,5,1,16672240,665,12.39,0.43,12,0.06,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.45,Y,005750,1000,166 억,,209243,N,N,1,N,00,N 20250402,150200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,3990,-10,5,-0.25,37046685,9280,109.77,3980,4020,3960,5200,2800,4000,3992.10,1.26,0,102,4040,4020,3985,3965,3930,4027,3972,167,1200,1000,2800,5,1,16672240,665,12.39,0.43,12,0.06,322.00,9258.00,5040,20240624,-20.83,3195,20240806,24.88,4205,-5.11,20250206,3530,13.03,20250203,5040,-20.83,20240624,3195,24.88,20240806,0.45,Y,005750,1000,166 억,,209243,N,N,0,N,00,N 20250402,140200,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,4000,0,3,0.00,32714175,8197,96.96,3980,4020,3960,5200,2800,4000,3990.99,1.26,0,281,4040,4020,3985,3965,3930,4027,3972,167,1200,1000,2800,5,1,16672240,667,12.42,0.43,12,0.05,322.00,9258.00,5040,20240624,-20.63,3195,20240806,25.20,4205,-4.88,20250206,3530,13.31,20250203,5040,-20.63,20240624,3195,25.20,20240806,0.45,Y,005750,1000,166 억,,209243,N,N,0,N,00,N diff --git a/005800/price/prices-20250401.csv b/005800/price/prices-20250401.csv index 605dc9248476..d765056f6f8e 100644 --- a/005800/price/prices-20250401.csv +++ b/005800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9980,-160,5,-1.58,79780090,7995,111.09,10100,10100,9900,13180,7100,10140,9978.75,26.24,0,1525,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,898,23.00,0.24,12,0.09,434.00,40958.00,14070,20250109,-29.07,8440,20240805,18.25,14070,-29.07,20250109,9050,10.28,20250102,14070,-29.07,20250109,8440,18.25,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,150203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9990,-150,5,-1.48,77481970,7765,107.89,10100,10100,9900,13180,7100,10140,9978.36,26.24,0,1681,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,899,23.02,0.24,12,0.09,434.00,40958.00,14070,20250109,-29.00,8440,20240805,18.36,14070,-29.00,20250109,9050,10.39,20250102,14070,-29.00,20250109,8440,18.36,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,140203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9960,-180,5,-1.78,68845150,6900,95.87,10100,10100,9900,13180,7100,10140,9977.56,26.24,0,1787,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,896,22.95,0.24,12,0.08,434.00,40958.00,14070,20250109,-29.21,8440,20240805,18.01,14070,-29.21,20250109,9050,10.06,20250102,14070,-29.21,20250109,8440,18.01,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,130204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,-140,5,-1.38,46381360,4645,64.54,10100,10100,9900,13180,7100,10140,9985.22,26.24,0,1787,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,900,23.04,0.24,12,0.05,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,120204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10010,-130,5,-1.28,46361350,4643,64.51,10100,10100,9900,13180,7100,10140,9985.21,26.24,0,1787,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,901,23.06,0.24,12,0.05,434.00,40958.00,14070,20250109,-28.86,8440,20240805,18.60,14070,-28.86,20250109,9050,10.61,20250102,14070,-28.86,20250109,8440,18.60,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,110203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10000,-140,5,-1.38,46060870,4613,64.10,10100,10100,9900,13180,7100,10140,9985.01,26.24,0,1783,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,900,23.04,0.24,12,0.05,434.00,40958.00,14070,20250109,-28.93,8440,20240805,18.48,14070,-28.93,20250109,9050,10.50,20250102,14070,-28.93,20250109,8440,18.48,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,100203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,9965,-175,5,-1.73,20571990,2066,28.71,10100,10100,9900,13180,7100,10140,9957.40,26.24,0,470,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,897,22.96,0.24,12,0.02,434.00,40958.00,14070,20250109,-29.18,8440,20240805,18.07,14070,-29.18,20250109,9050,10.11,20250102,14070,-29.18,20250109,8440,18.07,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N +20250403,090204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10060,-80,5,-0.79,543400,54,0.75,10100,10100,10060,13180,7100,10140,10062.96,26.24,0,-50,10300,10220,10100,10020,9900,10160,9960,45,3040,500,7090,10,1,9000000,905,23.18,0.25,12,0.00,434.00,40958.00,14070,20250109,-28.50,8440,20240805,19.19,14070,-28.50,20250109,9050,11.16,20250102,14070,-28.50,20250109,8440,19.19,20240805,0.06,Y,005800,500,45 억,,2361987,N,N,23,N,00,N 20250402,160201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10140,0,3,0.00,72289300,7197,119.61,10180,10180,9980,13180,7100,10140,10044.37,26.26,0,-1476,10313,10226,10053,9966,9793,10270,10010,45,3040,500,7090,10,1,9000000,913,23.36,0.25,12,0.08,434.00,40958.00,14070,20250109,-27.93,8440,20240805,20.14,14070,-27.93,20250109,9050,12.04,20250102,14070,-27.93,20250109,8440,20.14,20240805,0.06,Y,005800,500,45 억,,2363463,N,N,23,N,00,N 20250402,150200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10050,-90,5,-0.89,69988010,6969,115.82,10180,10180,9980,13180,7100,10140,10042.76,26.26,0,-1395,10313,10226,10053,9966,9793,10270,10010,45,3040,500,7090,10,1,9000000,905,23.16,0.25,12,0.08,434.00,40958.00,14070,20250109,-28.57,8440,20240805,19.08,14070,-28.57,20250109,9050,11.05,20250102,14070,-28.57,20250109,8440,19.08,20240805,0.06,Y,005800,500,45 억,,2363463,N,N,0,N,00,N 20250402,140200,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10070,-70,5,-0.69,62173530,6195,102.96,10180,10180,9980,13180,7100,10140,10036.08,26.26,0,-1073,10313,10226,10053,9966,9793,10270,10010,45,3040,500,7090,10,1,9000000,906,23.20,0.25,12,0.07,434.00,40958.00,14070,20250109,-28.43,8440,20240805,19.31,14070,-28.43,20250109,9050,11.27,20250102,14070,-28.43,20250109,8440,19.31,20240805,0.06,Y,005800,500,45 억,,2363463,N,N,0,N,00,N diff --git a/005810/price/prices-20250401.csv b/005810/price/prices-20250401.csv index dbfa7d8bb73d..1a65dfa90cfc 100644 --- a/005810/price/prices-20250401.csv +++ b/005810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27150,-150,5,-0.55,1097816675,40499,72.69,26950,27400,26500,35450,19150,27300,27107.23,15.62,0,-5185,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3914,3.94,0.35,12,0.28,6889.00,77623.00,34000,20240513,-20.15,23950,20241209,13.36,29300,-7.34,20250319,24850,9.26,20250203,34000,-20.15,20240513,23950,13.36,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,444,N,00,N +20250403,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27150,-150,5,-0.55,1043332475,38496,69.09,26950,27400,26500,35450,19150,27300,27102.36,15.62,0,-3804,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3914,3.94,0.35,12,0.27,6889.00,77623.00,34000,20240513,-20.15,23950,20241209,13.36,29300,-7.34,20250319,24850,9.26,20250203,34000,-20.15,20240513,23950,13.36,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27200,-100,5,-0.37,546173325,20212,36.28,26950,27400,26500,35450,19150,27300,27022.23,15.62,0,-3694,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3922,3.95,0.35,12,0.14,6889.00,77623.00,34000,20240513,-20.00,23950,20241209,13.57,29300,-7.17,20250319,24850,9.46,20250203,34000,-20.00,20240513,23950,13.57,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,130204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27400,100,2,0.37,483712375,17919,32.16,26950,27400,26500,35450,19150,27300,26994.38,15.62,0,-3789,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3950,3.98,0.35,12,0.12,6889.00,77623.00,34000,20240513,-19.41,23950,20241209,14.41,29300,-6.48,20250319,24850,10.26,20250203,34000,-19.41,20240513,23950,14.41,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,120204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27300,0,3,0.00,412764175,15322,27.50,26950,27300,26500,35450,19150,27300,26939.31,15.62,0,-3388,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3936,3.96,0.35,12,0.11,6889.00,77623.00,34000,20240513,-19.71,23950,20241209,13.99,29300,-6.83,20250319,24850,9.86,20250203,34000,-19.71,20240513,23950,13.99,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,110203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27250,-50,5,-0.18,360515825,13404,24.06,26950,27250,26500,35450,19150,27300,26896.14,15.62,0,-2888,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3929,3.96,0.35,12,0.09,6889.00,77623.00,34000,20240513,-19.85,23950,20241209,13.78,29300,-7.00,20250319,24850,9.66,20250203,34000,-19.85,20240513,23950,13.78,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,100203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26950,-350,5,-1.28,273574225,10192,18.29,26950,27150,26500,35450,19150,27300,26842.06,15.62,0,-2221,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3885,3.91,0.35,12,0.07,6889.00,77623.00,34000,20240513,-20.74,23950,20241209,12.53,29300,-8.02,20250319,24850,8.45,20250203,34000,-20.74,20240513,23950,12.53,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N +20250403,090204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,26900,-400,5,-1.47,20941600,780,1.40,26950,26950,26500,35450,19150,27300,26848.21,15.62,0,-370,28500,27900,27550,26950,26600,27725,26775,847,8150,5000,20740,50,1,14417292,3878,3.90,0.35,12,0.01,6889.00,77623.00,34000,20240513,-20.88,23950,20241209,12.32,29300,-8.19,20250319,24850,8.25,20250203,34000,-20.88,20240513,23950,12.32,20241209,0.23,Y,005810,5000,847 억,,2252203,N,N,222,N,00,N 20250402,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27300,-500,5,-1.80,1533142400,55676,256.95,27800,28150,27200,36100,19500,27800,27536.91,15.61,0,1945,28333,28066,27683,27416,27033,28200,27550,847,8300,5000,21120,50,1,14417292,3936,3.96,0.35,12,0.39,6889.00,77623.00,34000,20240513,-19.71,23950,20241209,13.99,29300,-6.83,20250319,24850,9.86,20250203,34000,-19.71,20240513,23950,13.99,20241209,0.23,Y,005810,5000,847 억,,2250211,N,N,222,N,00,N 20250402,150201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27350,-450,5,-1.62,1489497050,54078,249.58,27800,28150,27200,36100,19500,27800,27543.49,15.61,0,3153,28333,28066,27683,27416,27033,28200,27550,847,8300,5000,21120,50,1,14417292,3943,3.97,0.35,12,0.38,6889.00,77623.00,34000,20240513,-19.56,23950,20241209,14.20,29300,-6.66,20250319,24850,10.06,20250203,34000,-19.56,20240513,23950,14.20,20241209,0.23,Y,005810,5000,847 억,,2250211,N,N,0,N,00,N 20250402,140201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,27300,-500,5,-1.80,619649200,22321,103.01,27800,28150,27200,36100,19500,27800,27760.82,15.61,0,1338,28333,28066,27683,27416,27033,28200,27550,847,8300,5000,21120,50,1,14417292,3936,3.96,0.35,12,0.15,6889.00,77623.00,34000,20240513,-19.71,23950,20241209,13.99,29300,-6.83,20250319,24850,9.86,20250203,34000,-19.71,20240513,23950,13.99,20241209,0.23,Y,005810,5000,847 억,,2250211,N,N,0,N,00,N diff --git a/005820/price/prices-20250401.csv b/005820/price/prices-20250401.csv index 1bbcae947739..78f2ed5d977a 100644 --- a/005820/price/prices-20250401.csv +++ b/005820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13460,10,2,0.07,13907750,1056,38.62,13490,13490,12960,17480,9420,13450,13170.22,1.29,0,81,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,309,7.67,0.25,12,0.05,1755.00,54302.00,20200,20240326,-33.37,12260,20241209,9.79,14540,-7.43,20250204,12570,7.08,20250102,19990,-32.67,20240404,12260,9.79,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,150204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13460,10,2,0.07,13880830,1054,38.55,13490,13490,12960,17480,9420,13450,13169.67,1.29,0,79,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,309,7.67,0.25,12,0.05,1755.00,54302.00,20200,20240326,-33.37,12260,20241209,9.79,14540,-7.43,20250204,12570,7.08,20250102,19990,-32.67,20240404,12260,9.79,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,140204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13460,10,2,0.07,13813550,1049,38.37,13490,13490,12960,17480,9420,13450,13168.30,1.29,0,79,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,309,7.67,0.25,12,0.05,1755.00,54302.00,20200,20240326,-33.37,12260,20241209,9.79,14540,-7.43,20250204,12570,7.08,20250102,19990,-32.67,20240404,12260,9.79,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,130205,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,13732890,1043,38.15,13490,13490,12960,17480,9420,13450,13166.72,1.29,0,83,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,309,7.66,0.25,12,0.05,1755.00,54302.00,20200,20240326,-33.42,12260,20241209,9.71,14540,-7.50,20250204,12570,7.00,20250102,19990,-32.72,20240404,12260,9.71,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,120204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13440,-10,5,-0.07,13611780,1034,37.82,13490,13490,12960,17480,9420,13450,13164.20,1.29,0,83,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,309,7.66,0.25,12,0.04,1755.00,54302.00,20200,20240326,-33.47,12260,20241209,9.62,14540,-7.57,20250204,12570,6.92,20250102,19990,-32.77,20240404,12260,9.62,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,110203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13370,-80,5,-0.59,13477360,1024,37.45,13490,13490,12960,17480,9420,13450,13161.48,1.29,0,83,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,307,7.62,0.25,12,0.04,1755.00,54302.00,20200,20240326,-33.81,12260,20241209,9.05,14540,-8.05,20250204,12570,6.36,20250102,19990,-33.12,20240404,12260,9.05,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,100203,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13310,-140,5,-1.04,11826740,900,32.92,13490,13490,12960,17480,9420,13450,13140.82,1.29,0,81,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,306,7.58,0.25,12,0.04,1755.00,54302.00,20200,20240326,-34.11,12260,20241209,8.56,14540,-8.46,20250204,12570,5.89,20250102,19990,-33.42,20240404,12260,8.56,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N +20250403,090204,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13490,40,2,0.30,13490,1,0.04,13490,13490,13490,17480,9420,13450,13490.00,1.29,0,0,13850,13650,13550,13350,13250,13600,13300,115,4030,5000,9680,10,1,2297970,310,7.69,0.25,12,0.00,1755.00,54302.00,20200,20240326,-33.22,12260,20241209,10.03,14540,-7.22,20250204,12570,7.32,20250102,19990,-32.52,20240404,12260,10.03,20241209,0.04,Y,005820,5000,114 억,,29632,N,N,0,N,00,N 20250402,160202,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,-270,5,-1.97,37344120,2733,69.93,13710,13750,13450,17830,9610,13720,13664.15,1.29,0,-72,14513,14116,13573,13176,12633,14315,13375,115,4110,5000,9870,10,1,2297970,309,7.66,0.25,12,0.12,1755.00,54302.00,20200,20240326,-33.42,12260,20241209,9.71,14540,-7.50,20250204,12570,7.00,20250102,19990,-32.72,20240404,12260,9.71,20241209,0.04,Y,005820,5000,114 억,,29704,N,N,0,N,00,N 20250402,150201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13490,-230,5,-1.68,36765770,2690,68.83,13710,13750,13490,17830,9610,13720,13667.57,1.29,0,-29,14513,14116,13573,13176,12633,14315,13375,115,4110,5000,9870,10,1,2297970,310,7.69,0.25,12,0.12,1755.00,54302.00,20200,20240326,-33.22,12260,20241209,10.03,14540,-7.22,20250204,12570,7.32,20250102,19990,-32.52,20240404,12260,10.03,20241209,0.04,Y,005820,5000,114 억,,29704,N,N,0,N,00,N 20250402,140201,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13530,-190,5,-1.38,36725260,2687,68.76,13710,13750,13530,17830,9610,13720,13667.76,1.29,0,-29,14513,14116,13573,13176,12633,14315,13375,115,4110,5000,9870,10,1,2297970,311,7.71,0.25,12,0.12,1755.00,54302.00,20200,20240326,-33.02,12260,20241209,10.36,14540,-6.95,20250204,12570,7.64,20250102,19990,-32.32,20240404,12260,10.36,20241209,0.04,Y,005820,5000,114 억,,29704,N,N,0,N,00,N diff --git a/005830/price/prices-20250401.csv b/005830/price/prices-20250401.csv index e0b5bed49c40..1174b17999b6 100644 --- a/005830/price/prices-20250401.csv +++ b/005830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160203,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,86800,-1200,5,-1.36,26787144200,309321,160.44,85700,87700,85100,114400,61600,88000,86599.82,45.88,0,21206,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61454,3.32,0.65,12,0.44,26152.00,133463.00,124000,20240822,-30.00,85100,20250403,2.00,104900,-17.25,20250103,85100,2.00,20250403,124000,-30.00,20240822,85100,2.00,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,4336,N,00,N +20250403,150204,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,86400,-1600,5,-1.82,21970805400,253767,131.63,85700,87700,85100,114400,61600,88000,86578.65,45.88,0,11841,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61171,3.30,0.65,12,0.36,26152.00,133463.00,124000,20240822,-30.32,85100,20250403,1.53,104900,-17.64,20250103,85100,1.53,20250403,124000,-30.32,20240822,85100,1.53,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,140204,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,87000,-1000,5,-1.14,17649246350,203887,105.75,85700,87700,85100,114400,61600,88000,86563.86,45.88,0,6031,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61596,3.33,0.65,12,0.29,26152.00,133463.00,124000,20240822,-29.84,85100,20250403,2.23,104900,-17.06,20250103,85100,2.23,20250403,124000,-29.84,20240822,85100,2.23,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,130205,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,87100,-900,5,-1.02,14006868500,162084,84.07,85700,87700,85100,114400,61600,88000,86417.34,45.88,0,2922,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61667,3.33,0.65,12,0.23,26152.00,133463.00,124000,20240822,-29.76,85100,20250403,2.35,104900,-16.97,20250103,85100,2.35,20250403,124000,-29.76,20240822,85100,2.35,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,120205,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,87200,-800,5,-0.91,11636507000,134903,69.97,85700,87400,85100,114400,61600,88000,86258.33,45.88,0,505,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61738,3.33,0.65,12,0.19,26152.00,133463.00,124000,20240822,-29.68,85100,20250403,2.47,104900,-16.87,20250103,85100,2.47,20250403,124000,-29.68,20240822,85100,2.47,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,110204,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,86600,-1400,5,-1.59,9429217200,109498,56.80,85700,87000,85100,114400,61600,88000,86113.15,45.88,0,-6143,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61313,3.31,0.65,12,0.15,26152.00,133463.00,124000,20240822,-30.16,85100,20250403,1.76,104900,-17.45,20250103,85100,1.76,20250403,124000,-30.16,20240822,85100,1.76,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,100204,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,86800,-1200,5,-1.36,6771117700,78771,40.86,85700,87000,85100,114400,61600,88000,85959.52,45.88,0,-11085,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,61454,3.32,0.65,12,0.11,26152.00,133463.00,124000,20240822,-30.00,85100,20250403,2.00,104900,-17.25,20250103,85100,2.00,20250403,124000,-30.00,20240822,85100,2.00,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N +20250403,090205,55,20.00,KOSPI200,신저가,보험,N,N,N,Y,40,N,85500,-2500,5,-2.84,1086459000,12693,6.58,85700,86300,85100,114400,61600,88000,85595.13,45.88,0,-4919,90333,89166,88433,87266,86533,88800,86900,354,26400,500,66880,100,1,70800000,60534,3.27,0.64,12,0.02,26152.00,133463.00,124000,20240822,-31.05,85100,20250403,0.47,104900,-18.49,20250103,85100,0.47,20250403,124000,-31.05,20240822,85100,0.47,20250403,0.09,Y,005830,500,354 억,,32482973,N,N,2821,N,00,N 20250402,160202,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88000,-1100,5,-1.23,17012090050,192794,186.30,89000,89600,87700,115800,62400,89100,88239.73,45.89,0,51821,90966,90032,89066,88132,87166,90500,88600,354,26700,500,67710,100,1,70800000,62304,3.36,0.66,12,0.27,26152.00,133463.00,124000,20240822,-29.03,86200,20240419,2.09,104900,-16.11,20250103,86200,2.09,20250331,124000,-29.03,20240822,86200,2.09,20240419,0.09,Y,005830,500,354 억,,32487216,N,N,2821,N,00,N 20250402,150201,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88000,-1100,5,-1.23,14694472950,166446,160.84,89000,89600,87800,115800,62400,89100,88283.73,45.89,0,41231,90966,90032,89066,88132,87166,90500,88600,354,26700,500,67710,100,1,70800000,62304,3.36,0.66,12,0.24,26152.00,133463.00,124000,20240822,-29.03,86200,20240419,2.09,104900,-16.11,20250103,86200,2.09,20250331,124000,-29.03,20240822,86200,2.09,20240419,0.09,Y,005830,500,354 억,,32487216,N,N,9354,N,00,N 20250402,140201,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,88300,-800,5,-0.90,10413734650,117797,113.83,89000,89600,87900,115800,62400,89100,88404.07,45.89,0,27322,90966,90032,89066,88132,87166,90500,88600,354,26700,500,67710,100,1,70800000,62516,3.38,0.66,12,0.17,26152.00,133463.00,124000,20240822,-28.79,86200,20240419,2.44,104900,-15.82,20250103,86200,2.44,20250331,124000,-28.79,20240822,86200,2.44,20240419,0.09,Y,005830,500,354 억,,32487216,N,N,9354,N,00,N diff --git a/005850/price/prices-20250401.csv b/005850/price/prices-20250401.csv index 5b15c7a3d133..c89bb910ba4d 100644 --- a/005850/price/prices-20250401.csv +++ b/005850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36850,-650,5,-1.73,4314435575,117158,144.46,36000,37650,35700,48750,26250,37500,36825.79,16.19,0,8939,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17116,4.65,0.74,12,0.25,7930.00,49612.00,47650,20240617,-22.67,26850,20250217,37.24,41450,-11.10,20250325,26850,37.24,20250217,47650,-22.67,20240617,26850,37.24,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,12855,N,00,N +20250403,150204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36550,-950,5,-2.53,3936328425,106846,131.75,36000,37650,35700,48750,26250,37500,36841.14,16.19,0,8370,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,16977,4.61,0.74,12,0.23,7930.00,49612.00,47650,20240617,-23.29,26850,20250217,36.13,41450,-11.82,20250325,26850,36.13,20250217,47650,-23.29,20240617,26850,36.13,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,140204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36900,-600,5,-1.60,3244745350,87971,108.47,36000,37650,35700,48750,26250,37500,36884.26,16.19,0,1689,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17140,4.65,0.74,12,0.19,7930.00,49612.00,47650,20240617,-22.56,26850,20250217,37.43,41450,-10.98,20250325,26850,37.43,20250217,47650,-22.56,20240617,26850,37.43,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,130205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37100,-400,5,-1.07,2801180450,76003,93.72,36000,37650,35700,48750,26250,37500,36856.18,16.19,0,1276,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17232,4.68,0.75,12,0.16,7930.00,49612.00,47650,20240617,-22.14,26850,20250217,38.18,41450,-10.49,20250325,26850,38.18,20250217,47650,-22.14,20240617,26850,38.18,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,120205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37150,-350,5,-0.93,2603576850,70682,87.16,36000,37650,35700,48750,26250,37500,36835.08,16.19,0,1987,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17256,4.68,0.75,12,0.15,7930.00,49612.00,47650,20240617,-22.04,26850,20250217,38.36,41450,-10.37,20250325,26850,38.36,20250217,47650,-22.04,20240617,26850,38.36,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,110204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36950,-550,5,-1.47,2339341250,63540,78.35,36000,37650,35700,48750,26250,37500,36816.83,16.19,0,3782,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17163,4.66,0.74,12,0.14,7930.00,49612.00,47650,20240617,-22.46,26850,20250217,37.62,41450,-10.86,20250325,26850,37.62,20250217,47650,-22.46,20240617,26850,37.62,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,100204,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37250,-250,5,-0.67,1301917100,35622,43.92,36000,37350,35700,48750,26250,37500,36548.12,16.19,0,1173,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,17302,4.70,0.75,12,0.08,7930.00,49612.00,47650,20240617,-21.83,26850,20250217,38.73,41450,-10.13,20250325,26850,38.73,20250217,47650,-21.83,20240617,26850,38.73,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N +20250403,090205,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,36450,-1050,5,-2.80,245343450,6803,8.39,36000,36600,35700,48750,26250,37500,36064.01,16.19,0,125,38733,38116,37733,37116,36733,37925,36925,232,11250,500,28500,50,1,46448520,16930,4.60,0.73,12,0.01,7930.00,49612.00,47650,20240617,-23.50,26850,20250217,35.75,41450,-12.06,20250325,26850,35.75,20250217,47650,-23.50,20240617,26850,35.75,20250217,1.39,Y,005850,500,232 억,,7519550,N,N,3593,N,00,N 20250402,160202,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,-450,5,-1.19,3063178550,81098,83.33,37950,38350,37350,49300,26600,37950,37771.32,16.16,0,16913,39683,38816,38033,37166,36383,38425,36775,232,11350,500,28840,50,1,46448520,17418,4.73,0.76,12,0.17,7930.00,49612.00,47650,20240617,-21.30,26850,20250217,39.66,41450,-9.53,20250325,26850,39.66,20250217,47650,-21.30,20240617,26850,39.66,20250217,1.41,Y,005850,500,232 억,,7505468,N,N,3593,N,00,N 20250402,150201,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37550,-400,5,-1.05,2797539050,74016,76.05,37950,38350,37350,49300,26600,37950,37796.41,16.16,0,16264,39683,38816,38033,37166,36383,38425,36775,232,11350,500,28840,50,1,46448520,17441,4.74,0.76,12,0.16,7930.00,49612.00,47650,20240617,-21.20,26850,20250217,39.85,41450,-9.41,20250325,26850,39.85,20250217,47650,-21.20,20240617,26850,39.85,20250217,1.41,Y,005850,500,232 억,,7505468,N,N,5034,N,00,N 20250402,140201,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37900,-50,5,-0.13,2235748050,59117,60.74,37950,38350,37350,49300,26600,37950,37819.04,16.16,0,13733,39683,38816,38033,37166,36383,38425,36775,232,11350,500,28840,50,1,46448520,17604,4.78,0.76,12,0.13,7930.00,49612.00,47650,20240617,-20.46,26850,20250217,41.15,41450,-8.56,20250325,26850,41.15,20250217,47650,-20.46,20240617,26850,41.15,20250217,1.41,Y,005850,500,232 억,,7505468,N,N,5034,N,00,N diff --git a/005860/price/prices-20250401.csv b/005860/price/prices-20250401.csv index 65fd28c5105f..baa2cf3b7bd4 100644 --- a/005860/price/prices-20250401.csv +++ b/005860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,-45,5,-1.24,5996606824,1619612,620.13,3865,3870,3560,4730,2550,3640,3702.52,2.02,0,-189827,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1417,38.24,0.91,12,4.11,94.00,3964.00,6180,20240419,-41.83,3200,20241209,12.34,4200,-14.40,20250121,3450,4.20,20250331,6180,-41.83,20240419,3200,12.34,20241209,3.22,Y,005860,500,197 억,,797681,N,N,76635,N,00,N +20250403,150205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3620,-20,5,-0.55,5755648774,1552590,594.47,3865,3870,3560,4730,2550,3640,3707.13,2.02,0,-188783,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1426,38.51,0.91,12,3.94,94.00,3964.00,6180,20240419,-41.42,3200,20241209,13.12,4200,-13.81,20250121,3450,4.93,20250331,6180,-41.42,20240419,3200,13.12,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,140205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3635,-5,5,-0.14,5258284383,1416793,542.47,3865,3870,3560,4730,2550,3640,3711.40,2.02,0,-179002,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1432,38.67,0.92,12,3.60,94.00,3964.00,6180,20240419,-41.18,3200,20241209,13.59,4200,-13.45,20250121,3450,5.36,20250331,6180,-41.18,20240419,3200,13.59,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,130205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3630,-10,5,-0.27,5074264148,1366216,523.11,3865,3870,3560,4730,2550,3640,3714.10,2.02,0,-167357,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1430,38.62,0.92,12,3.47,94.00,3964.00,6180,20240419,-41.26,3200,20241209,13.44,4200,-13.57,20250121,3450,5.22,20250331,6180,-41.26,20240419,3200,13.44,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,120205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3645,5,2,0.14,4887487104,1314862,503.44,3865,3870,3560,4730,2550,3640,3717.11,2.02,0,-157476,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1436,38.78,0.92,12,3.34,94.00,3964.00,6180,20240419,-41.02,3200,20241209,13.91,4200,-13.21,20250121,3450,5.65,20250331,6180,-41.02,20240419,3200,13.91,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,110204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3670,30,2,0.82,4336786934,1165681,446.32,3865,3870,3560,4730,2550,3640,3720.39,2.02,0,-145317,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1446,39.04,0.93,12,2.96,94.00,3964.00,6180,20240419,-40.61,3200,20241209,14.69,4200,-12.62,20250121,3450,6.38,20250331,6180,-40.61,20240419,3200,14.69,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,100204,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3595,-45,5,-1.24,2808289872,750588,287.39,3865,3870,3565,4730,2550,3640,3741.45,2.02,0,-180473,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1417,38.24,0.91,12,1.90,94.00,3964.00,6180,20240419,-41.83,3200,20241209,12.34,4200,-14.40,20250121,3450,4.20,20250331,6180,-41.83,20240419,3200,12.34,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N +20250403,090205,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3835,195,2,5.36,975181519,253225,96.96,3865,3870,3815,4730,2550,3640,3851.05,2.02,0,-63577,3730,3685,3630,3585,3530,3707,3607,197,1090,500,2760,5,1,39403685,1511,40.80,0.97,12,0.64,94.00,3964.00,6180,20240419,-37.94,3200,20241209,19.84,4200,-8.69,20250121,3450,11.16,20250331,6180,-37.94,20240419,3200,19.84,20241209,3.22,Y,005860,500,197 억,,797681,N,N,22365,N,00,N 20250402,160202,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3640,10,2,0.28,947993362,261174,71.40,3635,3675,3575,4715,2545,3630,3629.74,2.24,0,-87446,3870,3750,3640,3520,3410,3695,3465,197,1085,500,2750,5,1,39403685,1434,38.72,0.92,12,0.66,94.00,3964.00,6180,20240419,-41.10,3200,20241209,13.75,4200,-13.33,20250121,3450,5.51,20250331,6180,-41.10,20240419,3200,13.75,20241209,3.41,Y,005860,500,197 억,,883186,N,N,22365,N,00,N 20250402,150202,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3610,-20,5,-0.55,445016812,123305,33.71,3635,3655,3575,4715,2545,3630,3609.07,2.24,0,-56297,3870,3750,3640,3520,3410,3695,3465,197,1085,500,2750,5,1,39403685,1422,38.40,0.91,12,0.31,94.00,3964.00,6180,20240419,-41.59,3200,20241209,12.81,4200,-14.05,20250121,3450,4.64,20250331,6180,-41.59,20240419,3200,12.81,20241209,3.41,Y,005860,500,197 억,,883186,N,N,3102,N,00,N 20250402,140202,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3600,-30,5,-0.83,345846582,95702,26.16,3635,3655,3585,4715,2545,3630,3613.79,2.24,0,-36097,3870,3750,3640,3520,3410,3695,3465,197,1085,500,2750,5,1,39403685,1419,38.30,0.91,12,0.24,94.00,3964.00,6180,20240419,-41.75,3200,20241209,12.50,4200,-14.29,20250121,3450,4.35,20250331,6180,-41.75,20240419,3200,12.50,20241209,3.41,Y,005860,500,197 억,,883186,N,N,3102,N,00,N diff --git a/005870/price/prices-20250401.csv b/005870/price/prices-20250401.csv index 98e6f2378116..43b81de3d4ad 100644 --- a/005870/price/prices-20250401.csv +++ b/005870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8260,-350,5,-4.07,6007555440,719914,23.27,8600,8600,8210,11190,6030,8610,8343.12,24.53,0,-6692,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1166,10.85,0.65,12,5.10,761.00,12774.00,11160,20240806,-25.99,6080,20240712,35.86,10840,-23.80,20250324,7610,8.54,20250203,11160,-25.99,20240806,6080,35.86,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,16801,N,00,N +20250403,150205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8300,-310,5,-3.60,5343556945,639632,20.68,8600,8600,8210,11190,6030,8610,8351.81,24.53,0,-5111,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1172,10.91,0.65,12,4.53,761.00,12774.00,11160,20240806,-25.63,6080,20240712,36.51,10840,-23.43,20250324,7610,9.07,20250203,11160,-25.63,20240806,6080,36.51,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,140205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8320,-290,5,-3.37,4756040385,569074,18.40,8600,8600,8210,11190,6030,8610,8354.95,24.53,0,-5999,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1174,10.93,0.65,12,4.03,761.00,12774.00,11160,20240806,-25.45,6080,20240712,36.84,10840,-23.25,20250324,7610,9.33,20250203,11160,-25.45,20240806,6080,36.84,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,130205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8340,-270,5,-3.14,4411927195,527806,17.06,8600,8600,8210,11190,6030,8610,8356.25,24.53,0,5171,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1177,10.96,0.65,12,3.74,761.00,12774.00,11160,20240806,-25.27,6080,20240712,37.17,10840,-23.06,20250324,7610,9.59,20250203,11160,-25.27,20240806,6080,37.17,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,120205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8400,-210,5,-2.44,4185129640,500658,16.18,8600,8600,8210,11190,6030,8610,8356.37,24.53,0,14352,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1186,11.04,0.66,12,3.55,761.00,12774.00,11160,20240806,-24.73,6080,20240712,38.16,10840,-22.51,20250324,7610,10.38,20250203,11160,-24.73,20240806,6080,38.16,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,110204,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8300,-310,5,-3.60,3794431805,454000,14.68,8600,8600,8210,11190,6030,8610,8354.57,24.53,0,19814,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1172,10.91,0.65,12,3.22,761.00,12774.00,11160,20240806,-25.63,6080,20240712,36.51,10840,-23.43,20250324,7610,9.07,20250203,11160,-25.63,20240806,6080,36.51,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,100205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8300,-310,5,-3.60,3146389355,375980,12.15,8600,8600,8210,11190,6030,8610,8364.78,24.53,0,31547,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1172,10.91,0.65,12,2.66,761.00,12774.00,11160,20240806,-25.63,6080,20240712,36.51,10840,-23.43,20250324,7610,9.07,20250203,11160,-25.63,20240806,6080,36.51,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N +20250403,090205,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8430,-180,5,-2.09,420938965,49322,1.59,8600,8600,8420,11190,6030,8610,8524.62,24.53,0,-5127,9456,9032,8756,8332,8056,9245,8545,706,2580,5000,6370,10,1,14116015,1190,11.08,0.66,12,0.35,761.00,12774.00,11160,20240806,-24.46,6080,20240712,38.65,10840,-22.23,20250324,7610,10.78,20250203,11160,-24.46,20240806,6080,38.65,20240712,7.20,Y,005870,5000,705 억,,3462693,N,N,24569,N,00,N 20250402,160203,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8610,150,2,1.77,27338017160,3073259,471.11,8480,9180,8480,10990,5930,8460,8895.53,25.02,0,-75942,8793,8626,8493,8326,8193,8560,8260,706,2530,5000,6260,10,1,14116015,1215,11.31,0.67,12,21.77,761.00,12774.00,11160,20240806,-22.85,6080,20240712,41.61,10840,-20.57,20250324,7610,13.14,20250203,11160,-22.85,20240806,6080,41.61,20240712,7.33,Y,005870,5000,705 억,,3531142,N,N,24569,N,00,N 20250402,150202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8650,190,2,2.25,26866930960,3018607,462.73,8480,9180,8480,10990,5930,8460,8900.44,25.02,0,-81525,8793,8626,8493,8326,8193,8560,8260,706,2530,5000,6260,10,1,14116015,1221,11.37,0.68,12,21.38,761.00,12774.00,11160,20240806,-22.49,6080,20240712,42.27,10840,-20.20,20250324,7610,13.67,20250203,11160,-22.49,20240806,6080,42.27,20240712,7.33,Y,005870,5000,705 억,,3531142,N,N,5599,N,00,N 20250402,140202,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,8740,280,2,3.31,25812518920,2896836,444.06,8480,9180,8480,10990,5930,8460,8910.59,25.02,0,-87810,8793,8626,8493,8326,8193,8560,8260,706,2530,5000,6260,10,1,14116015,1234,11.48,0.68,12,20.52,761.00,12774.00,11160,20240806,-21.68,6080,20240712,43.75,10840,-19.37,20250324,7610,14.85,20250203,11160,-21.68,20240806,6080,43.75,20240712,7.33,Y,005870,5000,705 억,,3531142,N,N,5599,N,00,N diff --git a/005880/price/prices-20250401.csv b/005880/price/prices-20250401.csv index 6d3f12698553..83888b94142d 100644 --- a/005880/price/prices-20250401.csv +++ b/005880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160204,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1529,-47,5,-2.98,3495175327,2290264,106.94,1530,1552,1513,2045,1104,1576,1526.10,5.40,0,-618526,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4911,3.02,0.24,12,0.71,507.00,6289.00,2985,20240628,-48.78,1513,20250403,1.06,1875,-18.45,20250224,1513,1.06,20250403,2985,-48.78,20240628,1513,1.06,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,432212,N,00,N +20250403,150205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1531,-45,5,-2.86,3096362204,2029237,94.75,1530,1552,1513,2045,1104,1576,1525.88,5.40,0,-611454,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4918,3.02,0.24,12,0.63,507.00,6289.00,2985,20240628,-48.71,1513,20250403,1.19,1875,-18.35,20250224,1513,1.19,20250403,2985,-48.71,20240628,1513,1.19,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,140205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1537,-39,5,-2.47,2892244894,1896176,88.54,1530,1552,1513,2045,1104,1576,1525.30,5.40,0,-585819,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4937,3.03,0.24,12,0.59,507.00,6289.00,2985,20240628,-48.51,1513,20250403,1.59,1875,-18.03,20250224,1513,1.59,20250403,2985,-48.51,20240628,1513,1.59,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,130206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1535,-41,5,-2.60,2692750346,1766694,82.49,1530,1550,1513,2045,1104,1576,1524.17,5.40,0,-529946,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4931,3.03,0.24,12,0.55,507.00,6289.00,2985,20240628,-48.58,1513,20250403,1.45,1875,-18.13,20250224,1513,1.45,20250403,2985,-48.58,20240628,1513,1.45,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,120206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1535,-41,5,-2.60,2482677452,1630338,76.13,1530,1539,1513,2045,1104,1576,1522.80,5.40,0,-467612,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4931,3.03,0.24,12,0.51,507.00,6289.00,2985,20240628,-48.58,1513,20250403,1.45,1875,-18.13,20250224,1513,1.45,20250403,2985,-48.58,20240628,1513,1.45,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,110205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1526,-50,5,-3.17,2040062221,1340834,62.61,1530,1539,1513,2045,1104,1576,1521.49,5.40,0,-417798,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4902,3.01,0.24,12,0.42,507.00,6289.00,2985,20240628,-48.88,1513,20250403,0.86,1875,-18.61,20250224,1513,0.86,20250403,2985,-48.88,20240628,1513,0.86,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,100205,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1520,-56,5,-3.55,1619672424,1064225,49.69,1530,1539,1513,2045,1104,1576,1521.93,5.40,0,-295189,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4882,3.00,0.24,12,0.33,507.00,6289.00,2985,20240628,-49.08,1513,20250403,0.46,1875,-18.93,20250224,1513,0.46,20250403,2985,-49.08,20240628,1513,0.46,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N +20250403,090206,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1528,-48,5,-3.05,240914372,157632,7.36,1530,1539,1513,2045,1104,1576,1528.33,5.40,0,5797,1633,1604,1587,1558,1541,1596,1550,1606,469,500,1160,1,1,321209950,4908,3.01,0.24,12,0.05,507.00,6289.00,2985,20240628,-48.81,1513,20250403,0.99,1875,-18.51,20250224,1513,0.99,20250403,2985,-48.81,20240628,1513,0.99,20250403,2.75,Y,005880,500,1606 억,,17350632,N,N,489692,N,00,N 20250402,160203,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1576,-31,5,-1.93,3391454267,2135383,133.87,1611,1616,1570,2085,1125,1607,1588.25,5.56,0,-394862,1650,1628,1617,1595,1584,1623,1590,1606,478,500,1180,1,1,321209950,5062,3.11,0.25,12,0.66,507.00,6289.00,2985,20240628,-47.20,1570,20250402,0.38,1875,-15.95,20250224,1570,0.38,20250402,2985,-47.20,20240628,1570,0.38,20250402,2.77,Y,005880,500,1606 억,,17855284,N,N,489245,N,00,N 20250402,150202,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1580,-27,5,-1.68,2927561428,1840692,115.39,1611,1616,1576,2085,1125,1607,1590.47,5.56,0,-392894,1650,1628,1617,1595,1584,1623,1590,1606,478,500,1180,1,1,321209950,5075,3.12,0.25,12,0.57,507.00,6289.00,2985,20240628,-47.07,1576,20250402,0.25,1875,-15.73,20250224,1576,0.25,20250402,2985,-47.07,20240628,1576,0.25,20250402,2.77,Y,005880,500,1606 억,,17855284,N,N,462793,N,00,N 20250402,140202,55,40.00,KOSPI,신저가,운송·창고,N,N,N,Y,40,N,1580,-27,5,-1.68,2350067713,1474886,92.46,1611,1616,1577,2085,1125,1607,1593.39,5.56,0,-302483,1650,1628,1617,1595,1584,1623,1590,1606,478,500,1180,1,1,321209950,5075,3.12,0.25,12,0.46,507.00,6289.00,2985,20240628,-47.07,1577,20250402,0.19,1875,-15.73,20250224,1577,0.19,20250402,2985,-47.07,20240628,1577,0.19,20250402,2.77,Y,005880,500,1606 억,,17855284,N,N,462793,N,00,N diff --git a/005930/price/prices-20250401.csv b/005930/price/prices-20250401.csv index 93b543181927..8d129eb74f44 100644 --- a/005930/price/prices-20250401.csv +++ b/005930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,-1200,5,-2.04,1102464366400,19234887,133.55,56900,57800,56900,76400,41200,58800,57315.81,50.70,0,-2225794,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3409711,11.64,0.99,12,0.32,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,62000,-7.10,20250327,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,2560995,N,00,N +20250403,150205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57250,-1550,5,-2.64,980613118250,17113809,118.83,56900,57800,56900,76400,41200,58800,57299.50,50.70,0,-2123749,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3388993,11.57,0.99,12,0.29,4950.00,57930.00,88800,20240711,-35.53,49900,20241114,14.73,62000,-7.66,20250327,50800,12.70,20250203,88800,-35.53,20240711,49900,14.73,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,140205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,-1200,5,-2.04,890846349350,15550019,107.97,56900,57800,56900,76400,41200,58800,57289.06,50.70,0,-1950730,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3409711,11.64,0.99,12,0.26,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,62000,-7.10,20250327,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,130206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1400,5,-2.38,786025162750,13727564,95.32,56900,57800,56900,76400,41200,58800,57258.86,50.70,0,-1689495,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3397872,11.60,0.99,12,0.23,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,62000,-7.42,20250327,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,120206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-1500,5,-2.55,704601494300,12307409,85.45,56900,57800,56900,76400,41200,58800,57250.15,50.70,0,-1514152,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3391953,11.58,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,62000,-7.58,20250327,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,110205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1400,5,-2.38,577309259050,10084706,70.02,56900,57800,56900,76400,41200,58800,57245.97,50.70,0,-1473038,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3397872,11.60,0.99,12,0.17,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,62000,-7.42,20250327,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,100205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1400,5,-2.38,374588908000,6543664,45.43,56900,57800,56900,76400,41200,58800,57244.45,50.70,0,-628625,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3397872,11.60,0.99,12,0.11,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,62000,-7.42,20250327,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N +20250403,090206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57250,-1550,5,-2.64,96844712500,1698829,11.80,56900,57400,56900,76400,41200,58800,57006.45,50.70,0,202761,59933,59366,58833,58266,57733,59350,58250,7780,17600,100,43510,100,1,5919637922,3388993,11.57,0.99,12,0.03,4950.00,57930.00,88800,20240711,-35.53,49900,20241114,14.73,62000,-7.66,20250327,50800,12.70,20250203,88800,-35.53,20240711,49900,14.73,20241114,0.19,Y,005930,100,7780 억,,3001103122,N,N,711362,N,00,N 20250402,160203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58800,0,3,0.00,843175381100,14324064,103.48,58800,59400,58300,76400,41200,58800,58864.28,50.69,0,115947,60466,59632,58766,57932,57066,60050,58350,7780,17600,100,43510,100,1,5919637922,3480747,11.88,1.02,12,0.24,4950.00,57930.00,88800,20240711,-33.78,49900,20241114,17.84,62000,-5.16,20250327,50800,15.75,20250203,88800,-33.78,20240711,49900,17.84,20241114,0.19,Y,005930,100,7780 억,,3000566263,N,N,711344,N,00,N 20250402,150202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58800,0,3,0.00,753640249900,12802459,92.49,58800,59400,58300,76400,41200,58800,58866.84,50.69,0,142178,60466,59632,58766,57932,57066,60050,58350,7780,17600,100,43510,100,1,5919637922,3480747,11.88,1.02,12,0.22,4950.00,57930.00,88800,20240711,-33.78,49900,20241114,17.84,62000,-5.16,20250327,50800,15.75,20250203,88800,-33.78,20240711,49900,17.84,20241114,0.19,Y,005930,100,7780 억,,3000566263,N,N,752808,N,00,N 20250402,140203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,-100,5,-0.17,662918320200,11262662,81.37,58800,59400,58300,76400,41200,58800,58859.83,50.69,0,111796,60466,59632,58766,57932,57066,60050,58350,7780,17600,100,43510,100,1,5919637922,3474827,11.86,1.01,12,0.19,4950.00,57930.00,88800,20240711,-33.90,49900,20241114,17.64,62000,-5.32,20250327,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.19,Y,005930,100,7780 억,,3000566263,N,N,752808,N,00,N diff --git a/005940/price/prices-20250401.csv b/005940/price/prices-20250401.csv index 302c77c9d226..4ba47bd68a2f 100644 --- a/005940/price/prices-20250401.csv +++ b/005940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13450,-460,5,-3.31,14695186165,1093838,163.15,13700,13700,13320,18080,9740,13910,13434.52,16.86,0,-106067,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,44048,8.48,0.62,12,0.33,1587.00,21756.00,15340,20250226,-12.32,10800,20240415,24.54,15340,-12.32,20250226,13320,0.98,20250403,15340,-12.32,20250226,10800,24.54,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,158582,N,00,N +20250403,150206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13380,-530,5,-3.81,13608402570,1012898,151.08,13700,13700,13320,18080,9740,13910,13435.12,16.86,0,-94214,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,43818,8.43,0.62,12,0.31,1587.00,21756.00,15340,20250226,-12.78,10800,20240415,23.89,15340,-12.78,20250226,13320,0.45,20250403,15340,-12.78,20250226,10800,23.89,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,140206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13440,-470,5,-3.38,11768028300,875581,130.60,13700,13700,13320,18080,9740,13910,13440.25,16.86,0,-103092,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,44015,8.47,0.62,12,0.27,1587.00,21756.00,15340,20250226,-12.39,10800,20240415,24.44,15340,-12.39,20250226,13320,0.90,20250403,15340,-12.39,20250226,10800,24.44,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,130206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13470,-440,5,-3.16,10411306425,774764,115.56,13700,13700,13320,18080,9740,13910,13438.04,16.86,0,-111834,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,44113,8.49,0.62,12,0.24,1587.00,21756.00,15340,20250226,-12.19,10800,20240415,24.72,15340,-12.19,20250226,13320,1.13,20250403,15340,-12.19,20250226,10800,24.72,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,120206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13430,-480,5,-3.45,8746485325,651053,97.11,13700,13700,13320,18080,9740,13910,13434.37,16.86,0,-160078,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,43982,8.46,0.62,12,0.20,1587.00,21756.00,15340,20250226,-12.45,10800,20240415,24.35,15340,-12.45,20250226,13320,0.83,20250403,15340,-12.45,20250226,10800,24.35,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,110205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13340,-570,5,-4.10,6831832990,507980,75.77,13700,13700,13320,18080,9740,13910,13449.02,16.86,0,-205936,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,43687,8.41,0.61,12,0.16,1587.00,21756.00,15340,20250226,-13.04,10800,20240415,23.52,15340,-13.04,20250226,13320,0.15,20250403,15340,-13.04,20250226,10800,23.52,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,100205,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,-520,5,-3.74,4141956020,306646,45.74,13700,13700,13370,18080,9740,13910,13507.29,16.86,0,-154929,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,43851,8.44,0.62,12,0.09,1587.00,21756.00,15340,20250226,-12.71,10800,20240415,23.98,15340,-12.71,20250226,13370,0.15,20250403,15340,-12.71,20250226,10800,23.98,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N +20250403,090206,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13590,-320,5,-2.30,313645140,23029,3.43,13700,13700,13500,18080,9740,13910,13619.57,16.86,0,-10222,14170,14040,13820,13690,13470,14105,13755,16832,4170,5000,10570,10,1,327492299,44506,8.56,0.62,12,0.01,1587.00,21756.00,15340,20250226,-11.41,10800,20240415,25.83,15340,-11.41,20250226,13380,1.57,20250108,15340,-11.41,20250226,10800,25.83,20240415,0.11,Y,005940,5000,16832 억,,55223665,N,N,53321,N,00,N 20250402,160203,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13910,110,2,0.80,9260731000,670453,95.21,13780,13950,13600,17940,9660,13800,13812.64,16.78,0,131503,14346,14072,13916,13642,13486,13995,13565,16832,4140,5000,10480,10,1,327492299,45554,8.76,0.64,12,0.20,1587.00,21756.00,15340,20250226,-9.32,10800,20240415,28.80,15340,-9.32,20250226,13380,3.96,20250108,15340,-9.32,20250226,10800,28.80,20240415,0.11,Y,005940,5000,16832 억,,54961184,N,N,53321,N,00,N 20250402,150203,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13890,90,2,0.65,8210664860,594903,84.48,13780,13950,13600,17940,9660,13800,13801.69,16.78,0,132974,14346,14072,13916,13642,13486,13995,13565,16832,4140,5000,10480,10,1,327492299,45489,8.75,0.64,12,0.18,1587.00,21756.00,15340,20250226,-9.45,10800,20240415,28.61,15340,-9.45,20250226,13380,3.81,20250108,15340,-9.45,20250226,10800,28.61,20240415,0.11,Y,005940,5000,16832 억,,54961184,N,N,97279,N,00,N 20250402,140203,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13940,140,2,1.01,6875564895,498911,70.85,13780,13950,13600,17940,9660,13800,13781.15,16.78,0,119048,14346,14072,13916,13642,13486,13995,13565,16832,4140,5000,10480,10,1,327492299,45652,8.78,0.64,12,0.15,1587.00,21756.00,15340,20250226,-9.13,10800,20240415,29.07,15340,-9.13,20250226,13380,4.19,20250108,15340,-9.13,20250226,10800,29.07,20240415,0.11,Y,005940,5000,16832 억,,54961184,N,N,97279,N,00,N diff --git a/005950/price/prices-20250401.csv b/005950/price/prices-20250401.csv index 3c33c6edc3df..6146823f5cb3 100644 --- a/005950/price/prices-20250401.csv +++ b/005950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160205,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5460,-60,5,-1.09,169874220,31075,73.13,5410,5520,5400,7170,3870,5520,5466.49,1.73,0,-6809,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1241,-2.62,1.07,12,0.14,-2087.00,5108.00,14180,20240322,-61.50,5400,20250403,1.11,7480,-27.01,20250124,5400,1.11,20250403,12950,-57.84,20240403,5400,1.11,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,8025,N,00,N +20250403,150206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5460,-60,5,-1.09,163213000,29855,70.26,5410,5520,5400,7170,3870,5520,5466.74,1.73,0,-6594,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1241,-2.62,1.07,12,0.13,-2087.00,5108.00,14180,20240322,-61.50,5400,20250403,1.11,7480,-27.01,20250124,5400,1.11,20250403,12950,-57.84,20240403,5400,1.11,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,140206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5470,-50,5,-0.91,148882170,27236,64.10,5410,5520,5400,7170,3870,5520,5466.25,1.73,0,-4205,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1243,-2.62,1.07,12,0.12,-2087.00,5108.00,14180,20240322,-61.42,5400,20250403,1.30,7480,-26.87,20250124,5400,1.30,20250403,12950,-57.76,20240403,5400,1.30,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,130206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5480,-40,5,-0.72,136784180,25030,58.91,5410,5520,5400,7170,3870,5520,5464.67,1.73,0,-2031,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1245,-2.63,1.07,12,0.11,-2087.00,5108.00,14180,20240322,-61.35,5400,20250403,1.48,7480,-26.74,20250124,5400,1.48,20250403,12950,-57.68,20240403,5400,1.48,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,120206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5500,-20,5,-0.36,126322080,23119,54.41,5410,5520,5400,7170,3870,5520,5463.84,1.73,0,-2274,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1250,-2.64,1.08,12,0.10,-2087.00,5108.00,14180,20240322,-61.21,5400,20250403,1.85,7480,-26.47,20250124,5400,1.85,20250403,12950,-57.53,20240403,5400,1.85,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,110205,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5510,-10,5,-0.18,105906960,19408,45.68,5410,5520,5400,7170,3870,5520,5456.66,1.73,0,-872,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1252,-2.64,1.08,12,0.09,-2087.00,5108.00,14180,20240322,-61.14,5400,20250403,2.04,7480,-26.34,20250124,5400,2.04,20250403,12950,-57.45,20240403,5400,2.04,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,100206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5470,-50,5,-0.91,80538790,14772,34.77,5410,5520,5400,7170,3870,5520,5451.83,1.73,0,1631,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1243,-2.62,1.07,12,0.07,-2087.00,5108.00,14180,20240322,-61.42,5400,20250403,1.30,7480,-26.87,20250124,5400,1.30,20250403,12950,-57.76,20240403,5400,1.30,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N +20250403,090206,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5440,-80,5,-1.45,10341650,1899,4.47,5410,5500,5400,7170,3870,5520,5443.25,1.73,0,-654,5900,5710,5610,5420,5320,5660,5370,1136,1650,5000,3860,10,1,22722739,1236,-2.61,1.06,12,0.01,-2087.00,5108.00,14180,20240322,-61.64,5400,20250403,0.74,7480,-27.27,20250124,5400,0.74,20250403,12950,-57.99,20240403,5400,0.74,20250403,1.86,Y,005950,5000,1136 억,,393173,N,N,9043,N,00,N 20250402,160204,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5520,-140,5,-2.47,236366260,42491,108.71,5800,5800,5510,7350,3970,5660,5562.86,1.82,0,-22310,6186,5922,5756,5492,5326,6055,5625,1136,1690,5000,3960,10,1,22722739,1254,-2.64,1.08,12,0.19,-2087.00,5108.00,14200,20240321,-61.13,5510,20250402,0.18,7480,-26.20,20250124,5510,0.18,20250402,13170,-58.09,20240402,5510,0.18,20250402,1.90,Y,005950,5000,1136 억,,412914,N,N,9043,N,00,N 20250402,150203,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5520,-140,5,-2.47,205587590,36912,94.43,5800,5800,5510,7350,3970,5660,5569.67,1.82,0,-18401,6186,5922,5756,5492,5326,6055,5625,1136,1690,5000,3960,10,1,22722739,1254,-2.64,1.08,12,0.16,-2087.00,5108.00,14200,20240321,-61.13,5510,20250402,0.18,7480,-26.20,20250124,5510,0.18,20250402,13170,-58.09,20240402,5510,0.18,20250402,1.90,Y,005950,5000,1136 억,,412914,N,N,2192,N,00,N 20250402,140203,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5540,-120,5,-2.12,165877680,29727,76.05,5800,5800,5520,7350,3970,5660,5580.03,1.82,0,-14334,6186,5922,5756,5492,5326,6055,5625,1136,1690,5000,3960,10,1,22722739,1259,-2.65,1.08,12,0.13,-2087.00,5108.00,14200,20240321,-60.99,5520,20250402,0.36,7480,-25.94,20250124,5520,0.36,20250402,13170,-57.93,20240402,5520,0.36,20250402,1.90,Y,005950,5000,1136 억,,412914,N,N,2192,N,00,N diff --git a/005960/price/prices-20250401.csv b/005960/price/prices-20250401.csv index 96292e0dcb92..661edf4f2a27 100644 --- a/005960/price/prices-20250401.csv +++ b/005960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160205,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,-5,5,-0.14,25962480,7545,62.94,3500,3500,3420,4485,2415,3450,3440.04,1.18,0,72,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,791,-0.75,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-34.26,3390,20250305,1.62,3870,-10.98,20250103,3390,1.62,20250305,5240,-34.26,20240502,3390,1.62,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,150206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3440,-10,5,-0.29,20701920,6018,50.20,3500,3500,3420,4485,2415,3450,3440.00,1.18,0,58,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,789,-0.75,0.18,12,0.03,-4589.00,19657.00,5240,20240502,-34.35,3390,20250305,1.47,3870,-11.11,20250103,3390,1.47,20250305,5240,-34.35,20240502,3390,1.47,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,140206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3460,10,2,0.29,19590800,5696,47.52,3500,3500,3420,4485,2415,3450,3439.40,1.18,0,-1,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,794,-0.75,0.18,12,0.02,-4589.00,19657.00,5240,20240502,-33.97,3390,20250305,2.06,3870,-10.59,20250103,3390,2.06,20250305,5240,-33.97,20240502,3390,2.06,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,130207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3435,-15,5,-0.43,16276320,4735,39.50,3500,3500,3420,4485,2415,3450,3437.45,1.18,0,-89,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,788,-0.75,0.17,12,0.02,-4589.00,19657.00,5240,20240502,-34.45,3390,20250305,1.33,3870,-11.24,20250103,3390,1.33,20250305,5240,-34.45,20240502,3390,1.33,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,120207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3430,-20,5,-0.58,11894840,3457,28.84,3500,3500,3420,4485,2415,3450,3440.80,1.18,0,-89,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,787,-0.75,0.17,12,0.02,-4589.00,19657.00,5240,20240502,-34.54,3390,20250305,1.18,3870,-11.37,20250103,3390,1.18,20250305,5240,-34.54,20240502,3390,1.18,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,110206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,0,3,0.00,8081955,2346,19.57,3500,3500,3420,4485,2415,3450,3444.99,1.18,0,-203,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,792,-0.75,0.18,12,0.01,-4589.00,19657.00,5240,20240502,-34.16,3390,20250305,1.77,3870,-10.85,20250103,3390,1.77,20250305,5240,-34.16,20240502,3390,1.77,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,100206,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3445,-5,5,-0.14,5298980,1536,12.81,3500,3500,3420,4485,2415,3450,3449.86,1.18,0,-265,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,791,-0.75,0.18,12,0.01,-4589.00,19657.00,5240,20240502,-34.26,3390,20250305,1.62,3870,-10.98,20250103,3390,1.62,20250305,5240,-34.26,20240502,3390,1.62,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N +20250403,090207,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,0,3,0.00,626155,179,1.49,3500,3500,3450,4485,2415,3450,3498.07,1.18,0,-30,3546,3497,3461,3412,3376,3480,3395,1147,1035,5000,2410,5,1,22946345,792,-0.75,0.18,12,0.00,-4589.00,19657.00,5240,20240502,-34.16,3390,20250305,1.77,3870,-10.85,20250103,3390,1.77,20250305,5240,-34.16,20240502,3390,1.77,20250305,0.00,Y,005960,5000,1147 억,,271486,N,N,2,N,00,N 20250402,160204,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,-20,5,-0.58,41347160,11987,191.79,3470,3510,3425,4510,2430,3470,3449.33,1.18,0,1418,3540,3505,3460,3425,3380,3522,3442,1147,1040,5000,2420,5,1,22946345,792,-0.75,0.18,12,0.05,-4589.00,19657.00,5240,20240502,-34.16,3390,20250305,1.77,3870,-10.85,20250103,3390,1.77,20250305,5240,-34.16,20240502,3390,1.77,20250305,0.00,Y,005960,5000,1147 억,,270052,N,N,2,N,00,N 20250402,150203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3450,-20,5,-0.58,36093530,10466,167.46,3470,3510,3425,4510,2430,3470,3448.65,1.18,0,1341,3540,3505,3460,3425,3380,3522,3442,1147,1040,5000,2420,5,1,22946345,792,-0.75,0.18,12,0.05,-4589.00,19657.00,5240,20240502,-34.16,3390,20250305,1.77,3870,-10.85,20250103,3390,1.77,20250305,5240,-34.16,20240502,3390,1.77,20250305,0.00,Y,005960,5000,1147 억,,270052,N,N,0,N,00,N 20250402,140203,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3425,-45,5,-1.30,34391206,9972,159.55,3470,3510,3425,4510,2430,3470,3448.78,1.18,0,1428,3540,3505,3460,3425,3380,3522,3442,1147,1040,5000,2420,5,1,22946345,786,-0.75,0.17,12,0.04,-4589.00,19657.00,5240,20240502,-34.64,3390,20250305,1.03,3870,-11.50,20250103,3390,1.03,20250305,5240,-34.64,20240502,3390,1.03,20250305,0.00,Y,005960,5000,1147 억,,270052,N,N,0,N,00,N diff --git a/005990/price/prices-20250401.csv b/005990/price/prices-20250401.csv index 2d5908dc243e..012d7cc6ae66 100644 --- a/005990/price/prices-20250401.csv +++ b/005990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9590,180,2,1.91,28199340,2966,27.76,9410,9980,9300,12230,6590,9410,9507.53,1.50,0,-51,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1316,5.44,0.31,12,0.02,1764.00,30604.00,10150,20250226,-5.52,7770,20240805,23.42,10150,-5.52,20250226,8410,14.03,20250103,10150,-5.52,20250226,7770,23.42,20240805,0.14,Y,005990,500,68 억,,206121,N,N,80,N,00,N +20250403,150206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9600,190,2,2.02,27834750,2928,27.40,9410,9980,9300,12230,6590,9410,9506.40,1.50,0,-34,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1317,5.44,0.31,12,0.02,1764.00,30604.00,10150,20250226,-5.42,7770,20240805,23.55,10150,-5.42,20250226,8410,14.15,20250103,10150,-5.42,20250226,7770,23.55,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,140206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9630,220,2,2.34,27777150,2922,27.35,9410,9980,9300,12230,6590,9410,9506.21,1.50,0,-39,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1321,5.46,0.31,12,0.02,1764.00,30604.00,10150,20250226,-5.12,7770,20240805,23.94,10150,-5.12,20250226,8410,14.51,20250103,10150,-5.12,20250226,7770,23.94,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,130207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9600,190,2,2.02,23678120,2496,23.36,9410,9980,9300,12230,6590,9410,9486.43,1.50,0,-6,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1317,5.44,0.31,12,0.02,1764.00,30604.00,10150,20250226,-5.42,7770,20240805,23.55,10150,-5.42,20250226,8410,14.15,20250103,10150,-5.42,20250226,7770,23.55,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,120207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9570,160,2,1.70,15817440,1677,15.69,9410,9980,9300,12230,6590,9410,9431.99,1.50,0,29,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1313,5.43,0.31,12,0.01,1764.00,30604.00,10150,20250226,-5.71,7770,20240805,23.17,10150,-5.71,20250226,8410,13.79,20250103,10150,-5.71,20250226,7770,23.17,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,110206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9400,-10,5,-0.11,7269040,779,7.29,9410,9410,9300,12230,6590,9410,9331.25,1.50,0,11,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1290,5.33,0.31,12,0.01,1764.00,30604.00,10150,20250226,-7.39,7770,20240805,20.98,10150,-7.39,20250226,8410,11.77,20250103,10150,-7.39,20250226,7770,20.98,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,100206,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9400,-10,5,-0.11,6396550,686,6.42,9410,9410,9300,12230,6590,9410,9324.42,1.50,0,10,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1290,5.33,0.31,12,0.01,1764.00,30604.00,10150,20250226,-7.39,7770,20240805,20.98,10150,-7.39,20250226,8410,11.77,20250103,10150,-7.39,20250226,7770,20.98,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N +20250403,090207,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9370,-40,5,-0.43,75240,8,0.07,9410,9410,9370,12230,6590,9410,9405.00,1.50,0,-1,9810,9610,9500,9300,9190,9555,9245,69,2820,500,6960,10,1,13718304,1285,5.31,0.31,12,0.00,1764.00,30604.00,10150,20250226,-7.68,7770,20240805,20.59,10150,-7.68,20250226,8410,11.41,20250103,10150,-7.68,20250226,7770,20.59,20240805,0.14,Y,005990,500,68 억,,206121,N,N,0,N,00,N 20250402,160204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9410,-50,5,-0.53,100930870,10678,88.88,9700,9700,9390,12290,6630,9460,9452.23,1.50,0,321,10140,9800,9630,9290,9120,9715,9205,69,2830,500,7000,10,1,13718304,1291,5.33,0.31,12,0.08,1764.00,30604.00,10150,20250226,-7.29,7770,20240805,21.11,10150,-7.29,20250226,8410,11.89,20250103,10150,-7.29,20250226,7770,21.11,20240805,0.14,Y,005990,500,68 억,,205833,N,N,0,N,00,N 20250402,150203,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9430,-30,5,-0.32,94278000,9971,82.99,9700,9700,9390,12290,6630,9460,9455.22,1.50,0,435,10140,9800,9630,9290,9120,9715,9205,69,2830,500,7000,10,1,13718304,1294,5.35,0.31,12,0.07,1764.00,30604.00,10150,20250226,-7.09,7770,20240805,21.36,10150,-7.09,20250226,8410,12.13,20250103,10150,-7.09,20250226,7770,21.36,20240805,0.14,Y,005990,500,68 억,,205833,N,N,0,N,00,N 20250402,140204,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9460,0,3,0.00,73018070,7718,64.24,9700,9700,9390,12290,6630,9460,9460.75,1.50,0,305,10140,9800,9630,9290,9120,9715,9205,69,2830,500,7000,10,1,13718304,1298,5.36,0.31,12,0.06,1764.00,30604.00,10150,20250226,-6.80,7770,20240805,21.75,10150,-6.80,20250226,8410,12.49,20250103,10150,-6.80,20250226,7770,21.75,20240805,0.14,Y,005990,500,68 억,,205833,N,N,0,N,00,N diff --git a/006040/price/prices-20250401.csv b/006040/price/prices-20250401.csv index fde8aabf8057..794cbe8b88c6 100644 --- a/006040/price/prices-20250401.csv +++ b/006040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35250,50,2,0.14,393968900,11278,84.63,34900,36300,34250,45750,24650,35200,34932.51,2.07,0,-3426,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13967,20.35,0.50,12,0.03,1732.00,70567.00,38150,20250324,-7.60,26506,20240819,32.99,38150,-7.60,20250324,32550,8.29,20250203,40000,-11.88,20241224,29150,20.93,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,2003,N,00,N +20250403,150207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35100,-100,5,-0.28,319297625,9156,68.71,34900,36300,34250,45750,24650,35200,34873.05,2.07,0,-2391,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13908,20.27,0.50,12,0.02,1732.00,70567.00,38150,20250324,-7.99,26506,20240819,32.42,38150,-7.99,20250324,32550,7.83,20250203,40000,-12.25,20241224,29150,20.41,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,140207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35150,-50,5,-0.14,271018375,7780,58.38,34900,36300,34250,45750,24650,35200,34835.27,2.07,0,-1655,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13928,20.29,0.50,12,0.02,1732.00,70567.00,38150,20250324,-7.86,26506,20240819,32.61,38150,-7.86,20250324,32550,7.99,20250203,40000,-12.12,20241224,29150,20.58,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,130207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35000,-200,5,-0.57,211240625,6077,45.60,34900,36300,34250,45750,24650,35200,34760.68,2.07,0,-1696,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13868,20.21,0.50,12,0.02,1732.00,70567.00,38150,20250324,-8.26,26506,20240819,32.05,38150,-8.26,20250324,32550,7.53,20250203,40000,-12.50,20241224,29150,20.07,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,120207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34950,-250,5,-0.71,183880825,5295,39.73,34900,36300,34250,45750,24650,35200,34727.26,2.07,0,-1614,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13849,20.18,0.50,12,0.01,1732.00,70567.00,38150,20250324,-8.39,26506,20240819,31.86,38150,-8.39,20250324,32550,7.37,20250203,40000,-12.62,20241224,29150,19.90,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,110206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34850,-350,5,-0.99,141333375,4077,30.59,34900,36300,34250,45750,24650,35200,34666.02,2.07,0,-1761,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13809,20.12,0.49,12,0.01,1732.00,70567.00,38150,20250324,-8.65,26506,20240819,31.48,38150,-8.65,20250324,32550,7.07,20250203,40000,-12.88,20241224,29150,19.55,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,100206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,-650,5,-1.85,93190675,2689,20.18,34900,36300,34250,45750,24650,35200,34656.26,2.07,0,-1327,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13690,19.95,0.49,12,0.01,1732.00,70567.00,38150,20250324,-9.44,26506,20240819,30.35,38150,-9.44,20250324,32550,6.14,20250203,40000,-13.62,20241224,29150,18.52,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N +20250403,090207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,-700,5,-1.99,6656700,192,1.44,34900,34900,34500,45750,24650,35200,34670.31,2.07,0,19,35700,35450,34950,34700,34200,35575,34825,396,10550,1000,26040,50,1,39624084,13670,19.92,0.49,12,0.00,1732.00,70567.00,38150,20250324,-9.57,26506,20240819,30.16,38150,-9.57,20250324,32550,5.99,20250203,40000,-13.75,20241224,29150,18.35,20240819,0.06,Y,006040,1000,396 억,,819783,N,N,872,N,00,N 20250402,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,35200,200,2,0.57,463717700,13326,96.87,35050,35200,34450,45500,24500,35000,34797.97,2.07,0,-1348,36266,35632,35166,34532,34066,35950,34850,396,10500,1000,25900,50,1,39624084,13948,20.32,0.50,12,0.03,1732.00,70567.00,38150,20250324,-7.73,26506,20240819,32.80,38150,-7.73,20250324,32550,8.14,20250203,40000,-12.00,20241224,29150,20.75,20240819,0.06,Y,006040,1000,396 억,,820083,N,N,872,N,00,N 20250402,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34850,-150,5,-0.43,404102300,11623,84.49,35050,35200,34450,45500,24500,35000,34767.47,2.07,0,-832,36266,35632,35166,34532,34066,35950,34850,396,10500,1000,25900,50,1,39624084,13809,20.12,0.49,12,0.03,1732.00,70567.00,38150,20250324,-8.65,26506,20240819,31.48,38150,-8.65,20250324,32550,7.07,20250203,40000,-12.88,20241224,29150,19.55,20240819,0.06,Y,006040,1000,396 억,,820083,N,N,496,N,00,N 20250402,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34850,-150,5,-0.43,274843100,7921,57.58,35050,35200,34450,45500,24500,35000,34698.03,2.07,0,749,36266,35632,35166,34532,34066,35950,34850,396,10500,1000,25900,50,1,39624084,13809,20.12,0.49,12,0.02,1732.00,70567.00,38150,20250324,-8.65,26506,20240819,31.48,38150,-8.65,20250324,32550,7.07,20250203,40000,-12.88,20241224,29150,19.55,20240819,0.06,Y,006040,1000,396 억,,820083,N,N,496,N,00,N diff --git a/006050/price/prices-20250401.csv b/006050/price/prices-20250401.csv index ee190110d345..b424adba66b1 100644 --- a/006050/price/prices-20250401.csv +++ b/006050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,-1,5,-0.07,715704824,523715,157.23,1338,1395,1323,1753,945,1349,1366.59,4.98,0,79360,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,470,18.22,0.91,12,1.50,74.00,1485.00,2750,20241212,-50.98,1041,20240805,29.49,2025,-33.43,20250124,1290,4.50,20250327,2750,-50.98,20241212,1041,29.49,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1359,10,2,0.74,666066688,486981,146.20,1338,1395,1323,1753,945,1349,1367.75,4.98,0,73423,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,474,18.36,0.92,12,1.40,74.00,1485.00,2750,20241212,-50.58,1041,20240805,30.55,2025,-32.89,20250124,1290,5.35,20250327,2750,-50.58,20241212,1041,30.55,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1375,26,2,1.93,539732739,394585,118.46,1338,1395,1323,1753,945,1349,1367.85,4.98,0,69171,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,480,18.58,0.93,12,1.13,74.00,1485.00,2750,20241212,-50.00,1041,20240805,32.08,2025,-32.10,20250124,1290,6.59,20250327,2750,-50.00,20241212,1041,32.08,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,29,2,2.15,443868945,324804,97.51,1338,1395,1323,1753,945,1349,1366.57,4.98,0,54017,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,481,18.62,0.93,12,0.93,74.00,1485.00,2750,20241212,-49.89,1041,20240805,32.37,2025,-31.95,20250124,1290,6.82,20250327,2750,-49.89,20241212,1041,32.37,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,39,2,2.89,349501548,256645,77.05,1338,1390,1323,1753,945,1349,1361.81,4.98,0,46448,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,484,18.76,0.93,12,0.74,74.00,1485.00,2750,20241212,-49.53,1041,20240805,33.33,2025,-31.46,20250124,1290,7.60,20250327,2750,-49.53,20241212,1041,33.33,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,40,2,2.97,280766830,206700,62.06,1338,1390,1323,1753,945,1349,1358.33,4.98,0,37870,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,485,18.77,0.94,12,0.59,74.00,1485.00,2750,20241212,-49.49,1041,20240805,33.43,2025,-31.41,20250124,1290,7.67,20250327,2750,-49.49,20241212,1041,33.43,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,3,2,0.22,171600417,127278,38.21,1338,1365,1323,1753,945,1349,1348.23,4.98,0,23364,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,472,18.27,0.91,12,0.36,74.00,1485.00,2750,20241212,-50.84,1041,20240805,29.88,2025,-33.23,20250124,1290,4.81,20250327,2750,-50.84,20241212,1041,29.88,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N +20250403,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,-22,5,-1.63,22829412,17100,5.13,1338,1340,1327,1753,945,1349,1335.05,4.98,0,-11244,1432,1390,1360,1318,1288,1375,1303,174,404,500,830,1,1,34895243,463,17.93,0.89,12,0.05,74.00,1485.00,2750,20241212,-51.75,1041,20240805,27.47,2025,-34.47,20250124,1290,2.87,20250327,2750,-51.75,20241212,1041,27.47,20240805,4.86,Y,006050,500,174 억,,1738693,N,N,0,N,00,N 20250402,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-54,5,-3.85,443167560,329311,64.21,1393,1402,1330,1823,983,1403,1345.74,5.33,0,-118557,1460,1431,1375,1346,1290,1446,1361,174,420,500,860,1,1,34895243,471,18.23,0.91,12,0.94,74.00,1485.00,2750,20241212,-50.95,1041,20240805,29.59,2025,-33.38,20250124,1290,4.57,20250327,2750,-50.95,20241212,1041,29.59,20240805,4.92,Y,006050,500,174 억,,1858702,N,N,0,N,00,N 20250402,150204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-49,5,-3.49,436332274,324260,63.22,1393,1402,1330,1823,983,1403,1345.62,5.33,0,-119163,1460,1431,1375,1346,1290,1446,1361,174,420,500,860,1,1,34895243,472,18.30,0.91,12,0.93,74.00,1485.00,2750,20241212,-50.76,1041,20240805,30.07,2025,-33.14,20250124,1290,4.96,20250327,2750,-50.76,20241212,1041,30.07,20240805,4.92,Y,006050,500,174 억,,1858702,N,N,0,N,00,N 20250402,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,-58,5,-4.13,391257833,290833,56.71,1393,1402,1330,1823,983,1403,1345.30,5.33,0,-108377,1460,1431,1375,1346,1290,1446,1361,174,420,500,860,1,1,34895243,469,18.18,0.91,12,0.83,74.00,1485.00,2750,20241212,-51.09,1041,20240805,29.20,2025,-33.58,20250124,1290,4.26,20250327,2750,-51.09,20241212,1041,29.20,20240805,4.92,Y,006050,500,174 억,,1858702,N,N,0,N,00,N diff --git a/006060/price/prices-20250401.csv b/006060/price/prices-20250401.csv index ce017f220348..1caa92587dfa 100644 --- a/006060/price/prices-20250401.csv +++ b/006060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4690,-125,5,-2.60,1049303798,226037,332.80,4795,4795,4580,6250,3375,4815,4642.18,10.95,0,-37913,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2595,6.63,0.67,12,0.41,707.00,6953.00,5270,20250227,-11.01,3370,20240329,39.17,5270,-11.01,20250227,4360,7.57,20250203,5270,-11.01,20250227,3380,38.76,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,200,N,00,N +20250403,150207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4645,-170,5,-3.53,958950068,206674,304.29,4795,4795,4580,6250,3375,4815,4639.92,10.95,0,-31651,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2570,6.57,0.67,12,0.37,707.00,6953.00,5270,20250227,-11.86,3370,20240329,37.83,5270,-11.86,20250227,4360,6.54,20250203,5270,-11.86,20250227,3380,37.43,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,140207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-135,5,-2.80,826027043,178183,262.34,4795,4795,4580,6250,3375,4815,4635.84,10.95,0,-21281,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2589,6.62,0.67,12,0.32,707.00,6953.00,5270,20250227,-11.20,3370,20240329,38.87,5270,-11.20,20250227,4360,7.34,20250203,5270,-11.20,20250227,3380,38.46,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,130208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4665,-150,5,-3.12,783261051,169034,248.87,4795,4795,4580,6250,3375,4815,4633.75,10.95,0,-19775,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2581,6.60,0.67,12,0.31,707.00,6953.00,5270,20250227,-11.48,3370,20240329,38.43,5270,-11.48,20250227,4360,7.00,20250203,5270,-11.48,20250227,3380,38.02,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,120208,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4680,-135,5,-2.80,694559346,150065,220.94,4795,4795,4580,6250,3375,4815,4628.39,10.95,0,-9567,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2589,6.62,0.67,12,0.27,707.00,6953.00,5270,20250227,-11.20,3370,20240329,38.87,5270,-11.20,20250227,4360,7.34,20250203,5270,-11.20,20250227,3380,38.46,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,110207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4620,-195,5,-4.05,513505476,111002,163.43,4795,4795,4580,6250,3375,4815,4626.09,10.95,0,-12657,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2556,6.53,0.66,12,0.20,707.00,6953.00,5270,20250227,-12.33,3370,20240329,37.09,5270,-12.33,20250227,4360,5.96,20250203,5270,-12.33,20250227,3380,36.69,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,100207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4595,-220,5,-4.57,333176875,71852,105.79,4795,4795,4590,6250,3375,4815,4636.99,10.95,0,-6033,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2542,6.50,0.66,12,0.13,707.00,6953.00,5270,20250227,-12.81,3370,20240329,36.35,5270,-12.81,20250227,4360,5.39,20250203,5270,-12.81,20250227,3380,35.95,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N +20250403,090207,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4700,-115,5,-2.39,1358715,288,0.42,4795,4795,4700,6250,3375,4815,4717.76,10.95,0,-256,4908,4861,4788,4741,4668,4825,4705,277,1435,500,3650,5,1,55320000,2600,6.65,0.68,12,0.00,707.00,6953.00,5270,20250227,-10.82,3370,20240329,39.47,5270,-10.82,20250227,4360,7.80,20250203,5270,-10.82,20250227,3380,39.05,20240405,1.09,Y,006060,500,276 억,,6059756,N,N,0,N,00,N 20250402,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,10,2,0.21,324165000,67919,131.51,4835,4835,4715,6240,3365,4805,4772.82,10.98,0,-8974,4898,4851,4798,4751,4698,4875,4775,277,1435,500,3650,5,1,55320000,2664,6.81,0.69,12,0.12,707.00,6953.00,5270,20250227,-8.63,3370,20240329,42.88,5270,-8.63,20250227,4360,10.44,20250203,5270,-8.63,20250227,3380,42.46,20240405,1.08,Y,006060,500,276 억,,6071794,N,N,3292,N,00,N 20250402,150204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4765,-40,5,-0.83,293689520,61547,119.17,4835,4835,4715,6240,3365,4805,4771.79,10.98,0,-5161,4898,4851,4798,4751,4698,4875,4775,277,1435,500,3650,5,1,55320000,2636,6.74,0.69,12,0.11,707.00,6953.00,5270,20250227,-9.58,3370,20240329,41.39,5270,-9.58,20250227,4360,9.29,20250203,5270,-9.58,20250227,3380,40.98,20240405,1.08,Y,006060,500,276 억,,6071794,N,N,3292,N,00,N 20250402,140204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4755,-50,5,-1.04,243470940,50991,98.73,4835,4835,4715,6240,3365,4805,4774.78,10.98,0,-2863,4898,4851,4798,4751,4698,4875,4775,277,1435,500,3650,5,1,55320000,2630,6.73,0.68,12,0.09,707.00,6953.00,5270,20250227,-9.77,3370,20240329,41.10,5270,-9.77,20250227,4360,9.06,20250203,5270,-9.77,20250227,3380,40.68,20240405,1.08,Y,006060,500,276 억,,6071794,N,N,3292,N,00,N diff --git a/006090/price/prices-20250401.csv b/006090/price/prices-20250401.csv index 6a5d040c156c..fe348ed2ae83 100644 --- a/006090/price/prices-20250401.csv +++ b/006090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,30,2,0.38,117188225,14832,123.28,7900,8080,7700,10370,5590,7980,7901.04,4.27,0,4087,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,755,5.97,0.33,12,0.16,1342.00,24379.00,13590,20240617,-41.06,7610,20241209,5.26,10410,-23.05,20250123,7700,4.03,20250403,13590,-41.06,20240617,7610,5.26,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,150208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,30,2,0.38,116267075,14717,122.33,7900,8080,7700,10370,5590,7980,7900.19,4.27,0,4134,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,755,5.97,0.33,12,0.16,1342.00,24379.00,13590,20240617,-41.06,7610,20241209,5.26,10410,-23.05,20250123,7700,4.03,20250403,13590,-41.06,20240617,7610,5.26,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,140207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8060,80,2,1.00,112355875,14230,118.28,7900,8080,7700,10370,5590,7980,7895.70,4.27,0,3735,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,759,6.01,0.33,12,0.15,1342.00,24379.00,13590,20240617,-40.69,7610,20241209,5.91,10410,-22.57,20250123,7700,4.68,20250403,13590,-40.69,20240617,7610,5.91,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,130208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,60,2,0.75,103432755,13122,109.07,7900,8040,7700,10370,5590,7980,7882.39,4.27,0,2908,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,758,5.99,0.33,12,0.14,1342.00,24379.00,13590,20240617,-40.84,7610,20241209,5.65,10410,-22.77,20250123,7700,4.42,20250403,13590,-40.84,20240617,7610,5.65,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,120208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7980,0,3,0.00,95893375,12183,101.26,7900,8030,7700,10370,5590,7980,7871.08,4.27,0,2374,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,752,5.95,0.33,12,0.13,1342.00,24379.00,13590,20240617,-41.28,7610,20241209,4.86,10410,-23.34,20250123,7700,3.64,20250403,13590,-41.28,20240617,7610,4.86,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,110207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,20,2,0.25,84740545,10790,89.68,7900,8010,7700,10370,5590,7980,7853.62,4.27,0,1655,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,754,5.96,0.33,12,0.11,1342.00,24379.00,13590,20240617,-41.13,7610,20241209,5.12,10410,-23.15,20250123,7700,3.90,20250403,13590,-41.13,20240617,7610,5.12,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,100207,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7770,-210,5,-2.63,40126580,5160,42.89,7900,7940,7700,10370,5590,7980,7776.47,4.27,0,-66,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,732,5.79,0.32,12,0.05,1342.00,24379.00,13590,20240617,-42.83,7610,20241209,2.10,10410,-25.36,20250123,7700,0.91,20250403,13590,-42.83,20240617,7610,2.10,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N +20250403,090208,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7930,-50,5,-0.63,2829300,357,2.97,7900,7930,7900,10370,5590,7980,7925.21,4.27,0,-308,8333,8156,8063,7886,7793,8110,7840,471,2390,5000,5260,10,1,9422739,747,5.91,0.33,12,0.00,1342.00,24379.00,13590,20240617,-41.65,7610,20241209,4.20,10410,-23.82,20250123,7900,0.38,20250403,13590,-41.65,20240617,7610,4.20,20241209,0.55,Y,006090,5000,471 억,,402232,N,N,0,N,00,N 20250402,160205,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7980,-170,5,-2.09,96563590,12012,81.41,8230,8240,7970,10590,5710,8150,8038.93,4.27,0,-619,8330,8240,8120,8030,7910,8285,8075,471,2440,5000,5370,10,1,9422739,752,5.95,0.33,12,0.13,1342.00,24379.00,13590,20240617,-41.28,7610,20241209,4.86,10410,-23.34,20250123,7930,0.63,20250121,13590,-41.28,20240617,7610,4.86,20241209,0.55,Y,006090,5000,471 억,,402791,N,N,0,N,00,N 20250402,150204,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-150,5,-1.84,88021840,10941,74.15,8230,8240,7990,10590,5710,8150,8045.14,4.27,0,-328,8330,8240,8120,8030,7910,8285,8075,471,2440,5000,5370,10,1,9422739,754,5.96,0.33,12,0.12,1342.00,24379.00,13590,20240617,-41.13,7610,20241209,5.12,10410,-23.15,20250123,7930,0.88,20250121,13590,-41.13,20240617,7610,5.12,20241209,0.55,Y,006090,5000,471 억,,402791,N,N,0,N,00,N 20250402,140205,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-140,5,-1.72,72893110,9050,61.34,8230,8240,8010,10590,5710,8150,8054.49,4.27,0,224,8330,8240,8120,8030,7910,8285,8075,471,2440,5000,5370,10,1,9422739,755,5.97,0.33,12,0.10,1342.00,24379.00,13590,20240617,-41.06,7610,20241209,5.26,10410,-23.05,20250123,7930,1.01,20250121,13590,-41.06,20240617,7610,5.26,20241209,0.55,Y,006090,5000,471 억,,402791,N,N,0,N,00,N diff --git a/006110/price/prices-20250401.csv b/006110/price/prices-20250401.csv index 8b1bdd9c22b9..55f0535a89a5 100644 --- a/006110/price/prices-20250401.csv +++ b/006110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160207,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24100,250,2,1.05,1080924475,45325,120.42,23150,24750,23150,31000,16700,23850,23847.75,38.24,0,5111,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3546,-37.89,1.46,12,0.31,-636.00,16559.00,98000,20240326,-75.41,23150,20250403,4.10,39500,-38.99,20250110,23150,4.10,20250403,96900,-75.13,20240611,23150,4.10,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,5992,N,00,N +20250403,150208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23800,-50,5,-0.21,1015680225,42607,113.20,23150,24750,23150,31000,16700,23850,23838.34,38.24,0,5087,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3501,-37.42,1.44,12,0.29,-636.00,16559.00,98000,20240326,-75.71,23150,20250403,2.81,39500,-39.75,20250110,23150,2.81,20250403,96900,-75.44,20240611,23150,2.81,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,140208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24200,350,2,1.47,922033375,38702,102.82,23150,24750,23150,31000,16700,23850,23823.92,38.24,0,4162,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3560,-38.05,1.46,12,0.26,-636.00,16559.00,98000,20240326,-75.31,23150,20250403,4.54,39500,-38.73,20250110,23150,4.54,20250403,96900,-75.03,20240611,23150,4.54,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,130208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23800,-50,5,-0.21,820228775,34461,91.56,23150,24750,23150,31000,16700,23850,23801.65,38.24,0,2947,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3501,-37.42,1.44,12,0.23,-636.00,16559.00,98000,20240326,-75.71,23150,20250403,2.81,39500,-39.75,20250110,23150,2.81,20250403,96900,-75.44,20240611,23150,2.81,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,120208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23850,0,3,0.00,734030775,30838,81.93,23150,24750,23150,31000,16700,23850,23802.80,38.24,0,2864,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3509,-37.50,1.44,12,0.21,-636.00,16559.00,98000,20240326,-75.66,23150,20250403,3.02,39500,-39.62,20250110,23150,3.02,20250403,96900,-75.39,20240611,23150,3.02,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,110207,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23900,50,2,0.21,598021725,25142,66.80,23150,24750,23150,31000,16700,23850,23785.77,38.24,0,2318,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3516,-37.58,1.44,12,0.17,-636.00,16559.00,98000,20240326,-75.61,23150,20250403,3.24,39500,-39.49,20250110,23150,3.24,20250403,96900,-75.34,20240611,23150,3.24,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,100207,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23900,50,2,0.21,471747975,19837,52.70,23150,24750,23150,31000,16700,23850,23781.22,38.24,0,1939,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3516,-37.58,1.44,12,0.13,-636.00,16559.00,98000,20240326,-75.61,23150,20250403,3.24,39500,-39.49,20250110,23150,3.24,20250403,96900,-75.34,20240611,23150,3.24,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N +20250403,090208,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23450,-400,5,-1.68,71830400,3078,8.18,23150,23800,23150,31000,16700,23850,23336.71,38.24,0,-1291,25383,24616,24183,23416,22983,24400,23200,74,7150,500,17170,50,1,14711916,3450,-36.87,1.42,12,0.02,-636.00,16559.00,98000,20240326,-76.07,23150,20250403,1.30,39500,-40.63,20250110,23150,1.30,20250403,96900,-75.80,20240611,23150,1.30,20250403,0.89,Y,006110,500,73 억,,5625880,N,N,8654,N,00,N 20250402,160205,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23850,-850,5,-3.44,907587950,37639,117.00,24650,24950,23750,32100,17300,24700,24112.97,38.28,0,1390,25566,25132,24616,24182,23666,25350,24400,74,7400,500,17780,50,1,14711916,3509,-37.50,1.44,12,0.26,-636.00,16559.00,98000,20240326,-75.66,23750,20250402,0.42,39500,-39.62,20250110,23750,0.42,20250402,96900,-75.39,20240611,23750,0.42,20250402,0.89,Y,006110,500,73 억,,5631069,N,N,8654,N,00,N 20250402,150204,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,24050,-650,5,-2.63,825051150,34186,106.27,24650,24950,23750,32100,17300,24700,24134.18,38.28,0,1264,25566,25132,24616,24182,23666,25350,24400,74,7400,500,17780,50,1,14711916,3538,-37.81,1.45,12,0.23,-636.00,16559.00,98000,20240326,-75.46,23750,20250402,1.26,39500,-39.11,20250110,23750,1.26,20250402,96900,-75.18,20240611,23750,1.26,20250402,0.89,Y,006110,500,73 억,,5631069,N,N,5902,N,00,N 20250402,140205,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,23950,-750,5,-3.04,767852150,31811,98.88,24650,24950,23750,32100,17300,24700,24137.94,38.28,0,728,25566,25132,24616,24182,23666,25350,24400,74,7400,500,17780,50,1,14711916,3524,-37.66,1.45,12,0.22,-636.00,16559.00,98000,20240326,-75.56,23750,20250402,0.84,39500,-39.37,20250110,23750,0.84,20250402,96900,-75.28,20240611,23750,0.84,20250402,0.89,Y,006110,500,73 억,,5631069,N,N,5902,N,00,N diff --git a/006120/price/prices-20250401.csv b/006120/price/prices-20250401.csv index d89c886c7f47..baa5aae95e50 100644 --- a/006120/price/prices-20250401.csv +++ b/006120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160207,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39650,-500,5,-1.25,859122750,21586,64.49,40050,40100,39350,52100,28150,40150,39800.77,14.18,0,-9839,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7275,31.77,0.28,12,0.12,1248.00,142220.00,47000,20240408,-15.64,32550,20241028,21.81,41100,-3.53,20250324,34200,15.94,20250203,47000,-15.64,20240408,32550,21.81,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,2944,N,00,N +20250403,150208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39700,-450,5,-1.12,784647050,19706,58.87,40050,40100,39350,52100,28150,40150,39817.67,14.18,0,-9348,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7284,31.81,0.28,12,0.11,1248.00,142220.00,47000,20240408,-15.53,32550,20241028,21.97,41100,-3.41,20250324,34200,16.08,20250203,47000,-15.53,20240408,32550,21.97,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,140208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39950,-200,5,-0.50,521218300,13093,39.12,40050,40100,39350,52100,28150,40150,39808.93,14.18,0,-4923,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7330,32.01,0.28,12,0.07,1248.00,142220.00,47000,20240408,-15.00,32550,20241028,22.73,41100,-2.80,20250324,34200,16.81,20250203,47000,-15.00,20240408,32550,22.73,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,130208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39900,-250,5,-0.62,446073600,11213,33.50,40050,40100,39350,52100,28150,40150,39781.82,14.18,0,-4199,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7321,31.97,0.28,12,0.06,1248.00,142220.00,47000,20240408,-15.11,32550,20241028,22.58,41100,-2.92,20250324,34200,16.67,20250203,47000,-15.11,20240408,32550,22.58,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,120208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39950,-200,5,-0.50,369046400,9284,27.74,40050,40100,39350,52100,28150,40150,39750.80,14.18,0,-3028,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7330,32.01,0.28,12,0.05,1248.00,142220.00,47000,20240408,-15.00,32550,20241028,22.73,41100,-2.80,20250324,34200,16.81,20250203,47000,-15.00,20240408,32550,22.73,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,110208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39850,-300,5,-0.75,256098000,6458,19.29,40050,40050,39350,52100,28150,40150,39655.93,14.18,0,-2267,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7312,31.93,0.28,12,0.04,1248.00,142220.00,47000,20240408,-15.21,32550,20241028,22.43,41100,-3.04,20250324,34200,16.52,20250203,47000,-15.21,20240408,32550,22.43,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,100208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,39850,-300,5,-0.75,157008500,3969,11.86,40050,40050,39350,52100,28150,40150,39558.70,14.18,0,-1047,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7312,31.93,0.28,12,0.02,1248.00,142220.00,47000,20240408,-15.21,32550,20241028,22.43,41100,-3.04,20250324,34200,16.52,20250203,47000,-15.21,20240408,32550,22.43,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N +20250403,090208,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40050,-100,5,-0.25,80100,2,0.01,40050,40050,40050,52100,28150,40150,40050.00,14.18,0,-1,41516,40832,39866,39182,38216,41175,39525,1049,11950,5000,29710,50,1,18347855,7348,32.09,0.28,12,0.00,1248.00,142220.00,47000,20240408,-14.79,32550,20241028,23.04,41100,-2.55,20250324,34200,17.11,20250203,47000,-14.79,20240408,32550,23.04,20241028,0.19,Y,006120,5000,1048 억,,2602413,N,N,847,N,00,N 20250402,160206,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,700,2,1.77,1344762050,33471,204.54,39200,40550,38900,51200,27650,39450,40176.93,14.17,0,-124,40950,40200,38950,38200,36950,40575,38575,1049,11750,5000,29190,50,1,18347855,7367,32.17,0.28,12,0.18,1248.00,142220.00,47000,20240408,-14.57,32550,20241028,23.35,41100,-2.31,20250324,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.19,Y,006120,5000,1048 억,,2599748,N,N,847,N,00,N 20250402,150205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40100,650,2,1.65,1323183450,32933,201.25,39200,40550,38900,51200,27650,39450,40178.04,14.17,0,-33,40950,40200,38950,38200,36950,40575,38575,1049,11750,5000,29190,50,1,18347855,7357,32.13,0.28,12,0.18,1248.00,142220.00,47000,20240408,-14.68,32550,20241028,23.20,41100,-2.43,20250324,34200,17.25,20250203,47000,-14.68,20240408,32550,23.20,20241028,0.19,Y,006120,5000,1048 억,,2599748,N,N,785,N,00,N 20250402,140205,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,40150,700,2,1.77,817984500,20431,124.85,39200,40450,38900,51200,27650,39450,40036.44,14.17,0,1049,40950,40200,38950,38200,36950,40575,38575,1049,11750,5000,29190,50,1,18347855,7367,32.17,0.28,12,0.11,1248.00,142220.00,47000,20240408,-14.57,32550,20241028,23.35,41100,-2.31,20250324,34200,17.40,20250203,47000,-14.57,20240408,32550,23.35,20241028,0.19,Y,006120,5000,1048 억,,2599748,N,N,785,N,00,N diff --git a/006140/price/prices-20250401.csv b/006140/price/prices-20250401.csv index 9fbe97e4f9e7..e546150dfccc 100644 --- a/006140/price/prices-20250401.csv +++ b/006140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5330,-150,5,-2.74,24888095,4638,37.27,5450,5480,5220,7120,3840,5480,5366.13,0.90,0,327,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,800,8.67,0.60,12,0.03,615.00,8913.00,7410,20240527,-28.07,4070,20241212,30.96,7050,-24.40,20250210,4495,18.58,20250102,7410,-28.07,20240527,4070,30.96,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,150208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-110,5,-2.01,21667620,4034,32.42,5450,5480,5220,7120,3840,5480,5371.25,0.90,0,403,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,806,8.73,0.60,12,0.03,615.00,8913.00,7410,20240527,-27.53,4070,20241212,31.94,7050,-23.83,20250210,4495,19.47,20250102,7410,-27.53,20240527,4070,31.94,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,140208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-60,5,-1.09,21105870,3930,31.58,5450,5480,5220,7120,3840,5480,5370.45,0.90,0,495,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,813,8.81,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.86,4070,20241212,33.17,7050,-23.12,20250210,4495,20.58,20250102,7410,-26.86,20240527,4070,33.17,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,130209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-60,5,-1.09,20744230,3863,31.05,5450,5480,5220,7120,3840,5480,5369.98,0.90,0,543,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,813,8.81,0.61,12,0.03,615.00,8913.00,7410,20240527,-26.86,4070,20241212,33.17,7050,-23.12,20250210,4495,20.58,20250102,7410,-26.86,20240527,4070,33.17,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,120209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5340,-140,5,-2.55,18187230,3389,27.24,5450,5480,5220,7120,3840,5480,5366.55,0.90,0,797,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,801,8.68,0.60,12,0.02,615.00,8913.00,7410,20240527,-27.94,4070,20241212,31.20,7050,-24.26,20250210,4495,18.80,20250102,7410,-27.94,20240527,4070,31.20,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,110208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-60,5,-1.09,7242050,1345,10.81,5450,5480,5220,7120,3840,5480,5384.42,0.90,0,-141,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,813,8.81,0.61,12,0.01,615.00,8913.00,7410,20240527,-26.86,4070,20241212,33.17,7050,-23.12,20250210,4495,20.58,20250102,7410,-26.86,20240527,4070,33.17,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,100208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-30,5,-0.55,4461890,829,6.66,5450,5480,5220,7120,3840,5480,5382.26,0.90,0,-114,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,818,8.86,0.61,12,0.01,615.00,8913.00,7410,20240527,-26.45,4070,20241212,33.91,7050,-22.70,20250210,4495,21.25,20250102,7410,-26.45,20240527,4070,33.91,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N +20250403,090208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-70,5,-1.28,130640,24,0.19,5450,5450,5410,7120,3840,5480,5443.33,0.90,0,-22,5906,5692,5506,5292,5106,5800,5400,75,1640,500,3500,10,1,15000000,812,8.80,0.61,12,0.00,615.00,8913.00,7410,20240527,-26.99,4070,20241212,32.92,7050,-23.26,20250210,4495,20.36,20250102,7410,-26.99,20240527,4070,32.92,20241212,0.61,Y,006140,500,75 억,,135548,N,N,0,N,00,N 20250402,160206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,30,2,0.55,68385590,12441,233.11,5370,5720,5320,7080,3820,5450,5496.80,0.93,0,-3672,5590,5520,5410,5340,5230,5555,5375,75,1630,500,3480,10,1,15000000,822,8.91,0.61,12,0.08,615.00,8913.00,7410,20240527,-26.05,4070,20241212,34.64,7050,-22.27,20250210,4495,21.91,20250102,7410,-26.05,20240527,4070,34.64,20241212,0.62,Y,006140,500,75 억,,139220,N,N,0,N,00,N 20250402,150205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,30,2,0.55,52950890,9620,180.25,5370,5720,5320,7080,3820,5450,5504.25,0.93,0,-3370,5590,5520,5410,5340,5230,5555,5375,75,1630,500,3480,10,1,15000000,822,8.91,0.61,12,0.06,615.00,8913.00,7410,20240527,-26.05,4070,20241212,34.64,7050,-22.27,20250210,4495,21.91,20250102,7410,-26.05,20240527,4070,34.64,20241212,0.62,Y,006140,500,75 억,,139220,N,N,0,N,00,N 20250402,140205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-10,5,-0.18,46111970,8350,156.45,5370,5720,5370,7080,3820,5450,5522.39,0.93,0,-3272,5590,5520,5410,5340,5230,5555,5375,75,1630,500,3480,10,1,15000000,816,8.85,0.61,12,0.06,615.00,8913.00,7410,20240527,-26.59,4070,20241212,33.66,7050,-22.84,20250210,4495,21.02,20250102,7410,-26.59,20240527,4070,33.66,20241212,0.62,Y,006140,500,75 억,,139220,N,N,0,N,00,N diff --git a/006200/price/prices-20250401.csv b/006200/price/prices-20250401.csv index a69f6e1b2b71..a7b37448af0a 100644 --- a/006200/price/prices-20250401.csv +++ b/006200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,667,9,2,1.37,13174107,19785,39.41,652,680,652,855,461,658,665.86,2.09,0,-346,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,312,6.35,0.20,12,0.04,105.00,3281.00,1019,20240327,-34.54,621,20241210,7.41,770,-13.38,20250120,652,2.30,20250403,987,-32.42,20240403,621,7.41,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,668,10,2,1.52,12786525,19204,38.25,652,680,652,855,461,658,665.83,2.09,0,-394,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,313,6.36,0.20,12,0.04,105.00,3281.00,1019,20240327,-34.45,621,20241210,7.57,770,-13.25,20250120,652,2.45,20250403,987,-32.32,20240403,621,7.57,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,140208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,668,10,2,1.52,11712900,17610,35.07,652,680,652,855,461,658,665.13,2.09,0,-272,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,313,6.36,0.20,12,0.04,105.00,3281.00,1019,20240327,-34.45,621,20241210,7.57,770,-13.25,20250120,652,2.45,20250403,987,-32.32,20240403,621,7.57,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,130209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,663,5,2,0.76,11504731,17298,34.45,652,680,652,855,461,658,665.09,2.09,0,-345,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,310,6.31,0.20,12,0.04,105.00,3281.00,1019,20240327,-34.94,621,20241210,6.76,770,-13.90,20250120,652,1.69,20250403,987,-32.83,20240403,621,6.76,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,120209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,667,9,2,1.37,10932789,16440,32.74,652,680,652,855,461,658,665.01,2.09,0,-347,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,312,6.35,0.20,12,0.04,105.00,3281.00,1019,20240327,-34.54,621,20241210,7.41,770,-13.38,20250120,652,2.30,20250403,987,-32.42,20240403,621,7.41,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,110208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,660,2,2,0.30,8730664,13106,26.10,652,680,652,855,461,658,666.16,2.09,0,-929,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,309,6.29,0.20,12,0.03,105.00,3281.00,1019,20240327,-35.23,621,20241210,6.28,770,-14.29,20250120,652,1.23,20250403,987,-33.13,20240403,621,6.28,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,100208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,656,-2,5,-0.30,3177653,4789,9.54,652,666,652,855,461,658,663.53,2.09,0,-361,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,307,6.25,0.20,12,0.01,105.00,3281.00,1019,20240327,-35.62,621,20241210,5.64,770,-14.81,20250120,652,0.61,20250403,987,-33.54,20240403,621,5.64,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N +20250403,090209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,652,-6,5,-0.91,76284,117,0.23,652,652,652,855,461,658,652.00,2.09,0,21,692,674,666,648,640,671,645,234,197,500,470,1,1,46803136,305,6.21,0.20,12,0.00,105.00,3281.00,1019,20240327,-36.02,621,20241210,4.99,770,-15.32,20250120,652,0.00,20250403,987,-33.94,20240403,621,4.99,20241210,1.49,Y,006200,500,234 억,,976135,N,N,4,N,00,N 20250402,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,658,-14,5,-2.08,33323999,50197,142.52,684,684,658,873,471,672,663.86,2.08,0,683,688,680,672,664,656,676,660,234,201,500,480,1,1,46803136,308,6.27,0.20,12,0.11,105.00,3281.00,1019,20240327,-35.43,621,20241210,5.96,770,-14.55,20250120,657,0.15,20250331,1000,-34.20,20240402,621,5.96,20241210,1.55,Y,006200,500,234 억,,975452,N,N,4,N,00,N 20250402,150205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,663,-9,5,-1.34,30010054,45175,128.26,684,684,660,873,471,672,664.31,2.08,0,1532,688,680,672,664,656,676,660,234,201,500,480,1,1,46803136,310,6.31,0.20,12,0.10,105.00,3281.00,1019,20240327,-34.94,621,20241210,6.76,770,-13.90,20250120,657,0.91,20250331,1000,-33.70,20240402,621,6.76,20241210,1.55,Y,006200,500,234 억,,975452,N,N,0,N,00,N 20250402,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,661,-11,5,-1.64,21607039,32463,92.17,684,684,660,873,471,672,665.59,2.08,0,1757,688,680,672,664,656,676,660,234,201,500,480,1,1,46803136,309,6.30,0.20,12,0.07,105.00,3281.00,1019,20240327,-35.13,621,20241210,6.44,770,-14.16,20250120,657,0.61,20250331,1000,-33.90,20240402,621,6.44,20241210,1.55,Y,006200,500,234 억,,975452,N,N,0,N,00,N diff --git a/006220/price/prices-20250401.csv b/006220/price/prices-20250401.csv index de68c8623e84..be53e5873d8e 100644 --- a/006220/price/prices-20250401.csv +++ b/006220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1890405165,247009,200.30,7790,7830,7460,9770,5270,7520,7653.31,0.46,0,-67639,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.77,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,24646,N,00,N +20250403,150209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1818324855,237422,192.52,7790,7830,7460,9770,5270,7520,7658.68,0.46,0,-65580,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.74,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,140209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,0,3,0.00,1745380415,227721,184.66,7790,7830,7460,9770,5270,7520,7664.62,0.46,0,-62878,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.71,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,130209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7540,20,2,0.27,1665890655,217151,176.08,7790,7830,7460,9770,5270,7520,7671.65,0.46,0,-61006,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2423,23.27,0.41,12,0.68,324.00,18367.00,16900,20240419,-55.38,6750,20241209,11.70,8760,-13.93,20250102,7450,1.21,20250320,16900,-55.38,20240419,6750,11.70,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,120209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7590,70,2,0.93,1600159475,208454,169.03,7790,7830,7460,9770,5270,7520,7676.39,0.46,0,-59488,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2439,23.43,0.41,12,0.65,324.00,18367.00,16900,20240419,-55.09,6750,20241209,12.44,8760,-13.36,20250102,7450,1.88,20250320,16900,-55.09,20240419,6750,12.44,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,110208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7540,20,2,0.27,1570008655,204466,165.80,7790,7830,7460,9770,5270,7520,7678.66,0.46,0,-58512,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2423,23.27,0.41,12,0.64,324.00,18367.00,16900,20240419,-55.38,6750,20241209,11.70,8760,-13.93,20250102,7450,1.21,20250320,16900,-55.38,20240419,6750,11.70,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,100208,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7570,50,2,0.66,1255749595,162664,131.90,7790,7830,7530,9770,5270,7520,7720.02,0.46,0,-45753,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2432,23.36,0.41,12,0.51,324.00,18367.00,16900,20240419,-55.21,6750,20241209,12.15,8760,-13.58,20250102,7450,1.61,20250320,16900,-55.21,20240419,6750,12.15,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N +20250403,090209,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7800,280,2,3.72,374287700,48029,38.95,7790,7830,7750,9770,5270,7520,7793.52,0.46,0,-7695,7733,7626,7573,7466,7413,7600,7440,1606,2250,5000,4960,10,1,32128774,2506,24.07,0.42,12,0.15,324.00,18367.00,16900,20240419,-53.85,6750,20241209,15.56,8760,-10.96,20250102,7450,4.70,20250320,16900,-53.85,20240419,6750,15.56,20241209,1.84,Y,006220,5000,1606 억,,146595,N,N,2054,N,00,N 20250402,160206,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7520,-10,5,-0.13,936305395,123322,47.08,7580,7680,7520,9780,5280,7530,7592.38,0.49,0,-9380,7783,7656,7583,7456,7383,7620,7420,1606,2250,5000,4960,10,1,32128774,2416,23.21,0.41,12,0.38,324.00,18367.00,16900,20240419,-55.50,6750,20241209,11.41,8760,-14.16,20250102,7450,0.94,20250320,16900,-55.50,20240419,6750,11.41,20241209,1.90,Y,006220,5000,1606 억,,155897,N,N,2054,N,00,N 20250402,150205,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7550,20,2,0.27,878217065,115610,44.14,7580,7680,7530,9780,5280,7530,7596.38,0.49,0,-9499,7783,7656,7583,7456,7383,7620,7420,1606,2250,5000,4960,10,1,32128774,2426,23.30,0.41,12,0.36,324.00,18367.00,16900,20240419,-55.33,6750,20241209,11.85,8760,-13.81,20250102,7450,1.34,20250320,16900,-55.33,20240419,6750,11.85,20241209,1.90,Y,006220,5000,1606 억,,155897,N,N,4907,N,00,N 20250402,140206,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,7590,60,2,0.80,758660460,99836,38.12,7580,7680,7530,9780,5280,7530,7599.07,0.49,0,-7684,7783,7656,7583,7456,7383,7620,7420,1606,2250,5000,4960,10,1,32128774,2439,23.43,0.41,12,0.31,324.00,18367.00,16900,20240419,-55.09,6750,20241209,12.44,8760,-13.36,20250102,7450,1.88,20250320,16900,-55.09,20240419,6750,12.44,20241209,1.90,Y,006220,5000,1606 억,,155897,N,N,4907,N,00,N diff --git a/006260/price/prices-20250401.csv b/006260/price/prices-20250401.csv index 28e85838a330..1a3a999c506c 100644 --- a/006260/price/prices-20250401.csv +++ b/006260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,102300,100,2,0.10,12790546050,127001,95.43,99300,102300,98200,132800,71600,102200,100712.11,15.68,0,-21151,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32941,13.88,0.70,12,0.39,7371.00,145911.00,194800,20240521,-47.48,84500,20241118,21.07,136700,-25.16,20250219,93000,10.00,20250102,194800,-47.48,20240521,84500,21.07,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,13633,N,00,N +20250403,150209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101300,-900,5,-0.88,11593176200,115233,86.59,99300,101900,98200,132800,71600,102200,100606.39,15.68,0,-19776,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32619,13.74,0.69,12,0.36,7371.00,145911.00,194800,20240521,-48.00,84500,20241118,19.88,136700,-25.90,20250219,93000,8.92,20250102,194800,-48.00,20240521,84500,19.88,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,140209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101900,-300,5,-0.29,9768336700,97228,73.06,99300,101900,98200,132800,71600,102200,100468.35,15.68,0,-16884,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32812,13.82,0.70,12,0.30,7371.00,145911.00,194800,20240521,-47.69,84500,20241118,20.59,136700,-25.46,20250219,93000,9.57,20250102,194800,-47.69,20240521,84500,20.59,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,130209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101400,-800,5,-0.78,8462766250,84380,63.41,99300,101900,98200,132800,71600,102200,100293.51,15.68,0,-15645,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32651,13.76,0.69,12,0.26,7371.00,145911.00,194800,20240521,-47.95,84500,20241118,20.00,136700,-25.82,20250219,93000,9.03,20250102,194800,-47.95,20240521,84500,20.00,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,120209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101500,-700,5,-0.68,7374381900,73636,55.33,99300,101800,98200,132800,71600,102200,100146.42,15.68,0,-14981,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32683,13.77,0.70,12,0.23,7371.00,145911.00,194800,20240521,-47.90,84500,20241118,20.12,136700,-25.75,20250219,93000,9.14,20250102,194800,-47.90,20240521,84500,20.12,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,110209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,101200,-1000,5,-0.98,6073531100,60804,45.69,99300,101400,98200,132800,71600,102200,99887.03,15.68,0,-13275,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32586,13.73,0.69,12,0.19,7371.00,145911.00,194800,20240521,-48.05,84500,20241118,19.76,136700,-25.97,20250219,93000,8.82,20250102,194800,-48.05,20240521,84500,19.76,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,100208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,100100,-2100,5,-2.05,4325139350,43418,32.63,99300,100800,98200,132800,71600,102200,99616.27,15.68,0,-13162,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,32232,13.58,0.69,12,0.13,7371.00,145911.00,194800,20240521,-48.61,84500,20241118,18.46,136700,-26.77,20250219,93000,7.63,20250102,194800,-48.61,20240521,84500,18.46,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N +20250403,090209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,99000,-3200,5,-3.13,884607800,8926,6.71,99300,99400,98200,132800,71600,102200,99104.62,15.68,0,-2886,106533,104366,103133,100966,99733,103750,100350,1610,30600,5000,73580,100,1,32200000,31878,13.43,0.68,12,0.03,7371.00,145911.00,194800,20240521,-49.18,84500,20241118,17.16,136700,-27.58,20250219,93000,6.45,20250102,194800,-49.18,20240521,84500,17.16,20241118,1.30,Y,006260,5000,1610 억,,5049575,N,N,11300,N,00,N 20250402,160207,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,102200,-2000,5,-1.92,13676138950,133078,91.05,104600,105300,101900,135400,73000,104200,102767.97,15.74,0,-24189,108333,106266,104833,102766,101333,105550,102050,1610,31200,5000,75020,100,1,32200000,32908,13.87,0.70,12,0.41,7371.00,145911.00,194800,20240521,-47.54,84500,20241118,20.95,136700,-25.24,20250219,93000,9.89,20250102,194800,-47.54,20240521,84500,20.95,20241118,1.33,Y,006260,5000,1610 억,,5069287,N,N,11300,N,00,N 20250402,150206,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,102400,-1800,5,-1.73,12524481050,121814,83.35,104600,105300,101900,135400,73000,104200,102816.43,15.74,0,-25786,108333,106266,104833,102766,101333,105550,102050,1610,31200,5000,75020,100,1,32200000,32973,13.89,0.70,12,0.38,7371.00,145911.00,194800,20240521,-47.43,84500,20241118,21.18,136700,-25.09,20250219,93000,10.11,20250102,194800,-47.43,20240521,84500,21.18,20241118,1.33,Y,006260,5000,1610 억,,5069287,N,N,16417,N,00,N 20250402,140206,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,102400,-1800,5,-1.73,10266832250,99761,68.26,104600,105300,101900,135400,73000,104200,102914.29,15.74,0,-21655,108333,106266,104833,102766,101333,105550,102050,1610,31200,5000,75020,100,1,32200000,32973,13.89,0.70,12,0.31,7371.00,145911.00,194800,20240521,-47.43,84500,20241118,21.18,136700,-25.09,20250219,93000,10.11,20250102,194800,-47.43,20240521,84500,21.18,20241118,1.33,Y,006260,5000,1610 억,,5069287,N,N,16417,N,00,N diff --git a/006280/price/prices-20250401.csv b/006280/price/prices-20250401.csv index 810e6a40a42f..684dd5ad86fe 100644 --- a/006280/price/prices-20250401.csv +++ b/006280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160208,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126000,-100,5,-0.08,2088732200,16682,60.84,121500,127000,121200,163900,88300,126100,125203.63,20.04,0,-263,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14725,-56.02,1.14,12,0.14,-2249.00,110242.00,181800,20241021,-30.69,108600,20240419,16.02,179500,-29.81,20250102,119700,5.26,20250331,181800,-30.69,20241021,108600,16.02,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,1604,N,00,N +20250403,150209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125100,-1000,5,-0.79,1814432000,14493,52.86,121500,127000,121200,163900,88300,126100,125193.68,20.04,0,-842,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14620,-55.62,1.13,12,0.12,-2249.00,110242.00,181800,20241021,-31.19,108600,20240419,15.19,179500,-30.31,20250102,119700,4.51,20250331,181800,-31.19,20241021,108600,15.19,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,140209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126100,0,3,0.00,1541242950,12314,44.91,121500,127000,121200,163900,88300,126100,125161.84,20.04,0,-904,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14737,-56.07,1.14,12,0.11,-2249.00,110242.00,181800,20241021,-30.64,108600,20240419,16.11,179500,-29.75,20250102,119700,5.35,20250331,181800,-30.64,20241021,108600,16.11,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,130210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126600,500,2,0.40,1376216300,11005,40.13,121500,127000,121200,163900,88300,126100,125053.73,20.04,0,-712,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14795,-56.29,1.15,12,0.09,-2249.00,110242.00,181800,20241021,-30.36,108600,20240419,16.57,179500,-29.47,20250102,119700,5.76,20250331,181800,-30.36,20241021,108600,16.57,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,120210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125700,-400,5,-0.32,1207801300,9668,35.26,121500,127000,121200,163900,88300,126100,124927.73,20.04,0,-386,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14690,-55.89,1.14,12,0.08,-2249.00,110242.00,181800,20241021,-30.86,108600,20240419,15.75,179500,-29.97,20250102,119700,5.01,20250331,181800,-30.86,20241021,108600,15.75,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,110209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125600,-500,5,-0.40,955353850,7662,27.94,121500,127000,121200,163900,88300,126100,124687.27,20.04,0,121,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14678,-55.85,1.14,12,0.07,-2249.00,110242.00,181800,20241021,-30.91,108600,20240419,15.65,179500,-30.03,20250102,119700,4.93,20250331,181800,-30.91,20241021,108600,15.65,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,100209,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,125100,-1000,5,-0.79,651497800,5240,19.11,121500,127000,121200,163900,88300,126100,124331.64,20.04,0,482,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14620,-55.62,1.13,12,0.04,-2249.00,110242.00,181800,20241021,-31.19,108600,20240419,15.19,179500,-30.31,20250102,119700,4.51,20250331,181800,-31.19,20241021,108600,15.19,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N +20250403,090210,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,123400,-2700,5,-2.14,135403500,1112,4.06,121500,124200,121200,163900,88300,126100,121765.74,20.04,0,-191,129366,127732,126766,125132,124166,127250,124650,584,37800,5000,95830,100,1,11686538,14421,-54.87,1.12,12,0.01,-2249.00,110242.00,181800,20241021,-32.12,108600,20240419,13.63,179500,-31.25,20250102,119700,3.09,20250331,181800,-32.12,20241021,108600,13.63,20240419,1.04,Y,006280,5000,584 억,,2341504,N,N,3936,N,00,N 20250402,160207,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126100,-3100,5,-2.40,3482676650,27420,49.77,128300,128400,125800,167900,90500,129200,127012.68,20.11,0,1730,137200,133200,126900,122900,116600,135200,124900,584,38700,5000,98190,100,1,11686538,14737,-56.07,1.14,12,0.23,-2249.00,110242.00,181800,20241021,-30.64,108600,20240419,16.11,179500,-29.75,20250102,119700,5.35,20250331,181800,-30.64,20241021,108600,16.11,20240419,1.07,Y,006280,5000,584 억,,2350534,N,N,3936,N,00,N 20250402,150206,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,126500,-2700,5,-2.09,3263602150,25683,46.62,128300,128400,125800,167900,90500,129200,127072.47,20.11,0,2110,137200,133200,126900,122900,116600,135200,124900,584,38700,5000,98190,100,1,11686538,14783,-56.25,1.15,12,0.22,-2249.00,110242.00,181800,20241021,-30.42,108600,20240419,16.48,179500,-29.53,20250102,119700,5.68,20250331,181800,-30.42,20241021,108600,16.48,20240419,1.07,Y,006280,5000,584 억,,2350534,N,N,3079,N,00,N 20250402,140206,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,127500,-1700,5,-1.32,2814724500,22151,40.21,128300,128400,125800,167900,90500,129200,127069.86,20.11,0,1317,137200,133200,126900,122900,116600,135200,124900,584,38700,5000,98190,100,1,11686538,14900,-56.69,1.16,12,0.19,-2249.00,110242.00,181800,20241021,-29.87,108600,20240419,17.40,179500,-28.97,20250102,119700,6.52,20250331,181800,-29.87,20241021,108600,17.40,20240419,1.07,Y,006280,5000,584 억,,2350534,N,N,3079,N,00,N diff --git a/006340/price/prices-20250401.csv b/006340/price/prices-20250401.csv index 4ff0b03e4260..f0875e046464 100644 --- a/006340/price/prices-20250401.csv +++ b/006340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160208,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2600,0,3,0.00,2161439776,834357,89.24,2540,2640,2520,3380,1820,2600,2590.52,4.00,0,74904,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1949,29.55,1.77,12,1.11,88.00,1467.00,5450,20240513,-52.29,1400,20240326,85.71,4095,-36.51,20250116,2520,3.17,20250403,5450,-52.29,20240513,1431,81.69,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,68448,N,00,N +20250403,150210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2590,-10,5,-0.38,1975577879,762610,81.57,2540,2640,2520,3380,1820,2600,2590.55,4.00,0,58660,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1942,29.43,1.77,12,1.02,88.00,1467.00,5450,20240513,-52.48,1400,20240326,85.00,4095,-36.75,20250116,2520,2.78,20250403,5450,-52.48,20240513,1431,80.99,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,140209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2615,15,2,0.58,1624239799,627486,67.12,2540,2640,2520,3380,1820,2600,2588.49,4.00,0,12590,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1961,29.72,1.78,12,0.84,88.00,1467.00,5450,20240513,-52.02,1400,20240326,86.79,4095,-36.14,20250116,2520,3.77,20250403,5450,-52.02,20240513,1431,82.74,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,130210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2615,15,2,0.58,1529971403,591450,63.26,2540,2640,2520,3380,1820,2600,2586.81,4.00,0,7233,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1961,29.72,1.78,12,0.79,88.00,1467.00,5450,20240513,-52.02,1400,20240326,86.79,4095,-36.14,20250116,2520,3.77,20250403,5450,-52.02,20240513,1431,82.74,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,120210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2625,25,2,0.96,1435717741,555417,59.41,2540,2640,2520,3380,1820,2600,2584.94,4.00,0,15545,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1968,29.83,1.79,12,0.74,88.00,1467.00,5450,20240513,-51.83,1400,20240326,87.50,4095,-35.90,20250116,2520,4.17,20250403,5450,-51.83,20240513,1431,83.44,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,110209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2610,10,2,0.38,1195868982,464097,49.64,2540,2620,2520,3380,1820,2600,2576.77,4.00,0,-24722,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1957,29.66,1.78,12,0.62,88.00,1467.00,5450,20240513,-52.11,1400,20240326,86.43,4095,-36.26,20250116,2520,3.57,20250403,5450,-52.11,20240513,1431,82.39,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,100209,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2600,0,3,0.00,947463589,368575,39.42,2540,2610,2520,3380,1820,2600,2570.61,4.00,0,-27450,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1949,29.55,1.77,12,0.49,88.00,1467.00,5450,20240513,-52.29,1400,20240326,85.71,4095,-36.51,20250116,2520,3.17,20250403,5450,-52.29,20240513,1431,81.69,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N +20250403,090210,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2530,-70,5,-2.69,164981750,65088,6.96,2540,2565,2520,3380,1820,2600,2534.75,4.00,0,793,2726,2662,2626,2562,2526,2645,2545,375,780,500,1660,5,1,74979175,1897,28.75,1.72,12,0.09,88.00,1467.00,5450,20240513,-53.58,1400,20240326,80.71,4095,-38.22,20250116,2520,0.40,20250403,5450,-53.58,20240513,1431,76.80,20240403,7.19,Y,006340,500,374 억,,2997239,N,N,72292,N,00,N 20250402,160207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2600,-70,5,-2.62,2394583646,913855,86.13,2670,2690,2590,3470,1870,2670,2620.32,3.98,0,3856,2780,2725,2670,2615,2560,2752,2642,375,800,500,1700,5,1,74979175,1949,29.55,1.77,12,1.22,88.00,1467.00,5450,20240513,-52.29,1400,20240326,85.71,4095,-36.51,20250116,2590,0.39,20250402,5450,-52.29,20240513,1431,81.69,20240403,7.43,Y,006340,500,374 억,,2981464,N,N,72292,N,00,N 20250402,150206,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2605,-65,5,-2.43,2219079331,846411,79.78,2670,2690,2590,3470,1870,2670,2621.75,3.98,0,-1270,2780,2725,2670,2615,2560,2752,2642,375,800,500,1700,5,1,74979175,1953,29.60,1.78,12,1.13,88.00,1467.00,5450,20240513,-52.20,1400,20240326,86.07,4095,-36.39,20250116,2590,0.58,20250402,5450,-52.20,20240513,1431,82.04,20240403,7.43,Y,006340,500,374 억,,2981464,N,N,89805,N,00,N 20250402,140207,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,2605,-65,5,-2.43,2012321956,767107,72.30,2670,2690,2590,3470,1870,2670,2623.26,3.98,0,-13660,2780,2725,2670,2615,2560,2752,2642,375,800,500,1700,5,1,74979175,1953,29.60,1.78,12,1.02,88.00,1467.00,5450,20240513,-52.20,1400,20240326,86.07,4095,-36.39,20250116,2590,0.58,20250402,5450,-52.20,20240513,1431,82.04,20240403,7.43,Y,006340,500,374 억,,2981464,N,N,89805,N,00,N diff --git a/006360/price/prices-20250401.csv b/006360/price/prices-20250401.csv index c6396a5d6fe3..efaf56153014 100644 --- a/006360/price/prices-20250401.csv +++ b/006360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16650,-70,5,-0.42,4840191195,292897,69.37,16520,16720,16340,21700,11710,16720,16525.23,24.74,0,-12667,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14249,5.80,0.32,12,0.34,2869.00,52003.00,21750,20240827,-23.45,14040,20240419,18.59,19800,-15.91,20250218,16340,1.90,20250403,21750,-23.45,20240827,14040,18.59,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,15993,N,00,N +20250403,150210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16540,-180,5,-1.08,4168012065,252329,59.76,16520,16720,16340,21700,11710,16720,16518.17,24.74,0,-21007,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14155,5.77,0.32,12,0.29,2869.00,52003.00,21750,20240827,-23.95,14040,20240419,17.81,19800,-16.46,20250218,16340,1.22,20250403,21750,-23.95,20240827,14040,17.81,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,140210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16670,-50,5,-0.30,3467900195,210099,49.76,16520,16720,16340,21700,11710,16720,16506.03,24.74,0,-18879,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14266,5.81,0.32,12,0.25,2869.00,52003.00,21750,20240827,-23.36,14040,20240419,18.73,19800,-15.81,20250218,16340,2.02,20250403,21750,-23.36,20240827,14040,18.73,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,130210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16620,-100,5,-0.60,3036048335,184183,43.62,16520,16650,16340,21700,11710,16720,16483.87,24.74,0,-28968,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14224,5.79,0.32,12,0.22,2869.00,52003.00,21750,20240827,-23.59,14040,20240419,18.38,19800,-16.06,20250218,16340,1.71,20250403,21750,-23.59,20240827,14040,18.38,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,120210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16630,-90,5,-0.54,2699676265,163936,38.83,16520,16630,16340,21700,11710,16720,16467.87,24.74,0,-32081,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14232,5.80,0.32,12,0.19,2869.00,52003.00,21750,20240827,-23.54,14040,20240419,18.45,19800,-16.01,20250218,16340,1.77,20250403,21750,-23.54,20240827,14040,18.45,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,110209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16590,-130,5,-0.78,2337770305,142107,33.66,16520,16610,16340,21700,11710,16720,16450.78,24.74,0,-35245,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14198,5.78,0.32,12,0.17,2869.00,52003.00,21750,20240827,-23.72,14040,20240419,18.16,19800,-16.21,20250218,16340,1.53,20250403,21750,-23.72,20240827,14040,18.16,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,100209,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16450,-270,5,-1.61,1647952905,100229,23.74,16520,16560,16340,21700,11710,16720,16441.88,24.74,0,-22012,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14078,5.73,0.32,12,0.12,2869.00,52003.00,21750,20240827,-24.37,14040,20240419,17.17,19800,-16.92,20250218,16340,0.67,20250403,21750,-24.37,20240827,14040,17.17,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N +20250403,090210,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16430,-290,5,-1.73,389518230,23671,5.61,16520,16560,16370,21700,11710,16720,16455.50,24.74,0,-10656,17340,17030,16840,16530,16340,16935,16435,4279,4980,5000,12370,10,1,85581490,14061,5.73,0.32,12,0.03,2869.00,52003.00,21750,20240827,-24.46,14040,20240419,17.02,19800,-17.02,20250218,16370,0.37,20250403,21750,-24.46,20240827,14040,17.02,20240419,0.87,Y,006360,5000,4279 억,,21170785,N,N,50671,N,00,N 20250402,160207,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16720,-250,5,-1.47,7099968695,422210,124.94,17000,17150,16650,22050,11880,16970,16816.21,24.73,0,29685,17430,17200,17030,16800,16630,17115,16715,4279,5080,5000,12550,10,1,85581490,14309,5.83,0.32,12,0.49,2869.00,52003.00,21750,20240827,-23.13,14040,20240419,19.09,19800,-15.56,20250218,16620,0.60,20250203,21750,-23.13,20240827,14040,19.09,20240419,0.86,Y,006360,5000,4279 억,,21164144,N,N,50671,N,00,N 20250402,150206,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16740,-230,5,-1.36,5922629420,351748,104.09,17000,17150,16730,22050,11880,16970,16837.71,24.73,0,15344,17430,17200,17030,16800,16630,17115,16715,4279,5080,5000,12550,10,1,85581490,14326,5.83,0.32,12,0.41,2869.00,52003.00,21750,20240827,-23.03,14040,20240419,19.23,19800,-15.45,20250218,16620,0.72,20250203,21750,-23.03,20240827,14040,19.23,20240419,0.86,Y,006360,5000,4279 억,,21164144,N,N,50197,N,00,N 20250402,140207,55,50.00,KOSPI200,,건설,N,N,N,Y,50,N,16780,-190,5,-1.12,4578761920,271549,80.36,17000,17150,16750,22050,11880,16970,16861.64,24.73,0,1387,17430,17200,17030,16800,16630,17115,16715,4279,5080,5000,12550,10,1,85581490,14361,5.85,0.32,12,0.32,2869.00,52003.00,21750,20240827,-22.85,14040,20240419,19.52,19800,-15.25,20250218,16620,0.96,20250203,21750,-22.85,20240827,14040,19.52,20240419,0.86,Y,006360,5000,4279 억,,21164144,N,N,50197,N,00,N diff --git a/006370/price/prices-20250401.csv b/006370/price/prices-20250401.csv index c60909d0d844..2fe304d16ab8 100644 --- a/006370/price/prices-20250401.csv +++ b/006370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7910,400,2,5.33,2091724230,256318,472.83,7500,9760,7430,9760,5260,7510,8160.70,4.31,0,18858,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,856,-2.74,0.43,12,2.37,-2887.00,18594.00,11000,20250226,-28.09,4965,20241210,59.32,11000,-28.09,20250226,5220,51.53,20250102,11000,-28.09,20250226,4965,59.32,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7880,370,2,4.93,2074671825,254164,468.86,7500,9760,7430,9760,5260,7510,8162.73,4.31,0,19318,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,853,-2.73,0.42,12,2.35,-2887.00,18594.00,11000,20250226,-28.36,4965,20241210,58.71,11000,-28.36,20250226,5220,50.96,20250102,11000,-28.36,20250226,4965,58.71,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7960,450,2,5.99,1937257340,236844,436.91,7500,9760,7430,9760,5260,7510,8179.47,4.31,0,15228,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,861,-2.76,0.43,12,2.19,-2887.00,18594.00,11000,20250226,-27.64,4965,20241210,60.32,11000,-27.64,20250226,5220,52.49,20250102,11000,-27.64,20250226,4965,60.32,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,130210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8110,600,2,7.99,1798076950,219602,405.10,7500,9760,7430,9760,5260,7510,8187.89,4.31,0,12038,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,878,-2.81,0.44,12,2.03,-2887.00,18594.00,11000,20250226,-26.27,4965,20241210,63.34,11000,-26.27,20250226,5220,55.36,20250102,11000,-26.27,20250226,4965,63.34,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,120210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8070,560,2,7.46,1637716800,199905,368.77,7500,9760,7430,9760,5260,7510,8192.48,4.31,0,5992,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,873,-2.80,0.43,12,1.85,-2887.00,18594.00,11000,20250226,-26.64,4965,20241210,62.54,11000,-26.64,20250226,5220,54.60,20250102,11000,-26.64,20250226,4965,62.54,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,110210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,8150,640,2,8.52,1159745635,141493,261.01,7500,9760,7430,9760,5260,7510,8196.49,4.31,0,-1565,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,882,-2.82,0.44,12,1.31,-2887.00,18594.00,11000,20250226,-25.91,4965,20241210,64.15,11000,-25.91,20250226,5220,56.13,20250102,11000,-25.91,20250226,4965,64.15,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,100209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7810,300,2,3.99,149232875,19406,35.80,7500,7850,7430,9760,5260,7510,7690.04,4.31,0,7879,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,845,-2.71,0.42,12,0.18,-2887.00,18594.00,11000,20250226,-29.00,4965,20241210,57.30,11000,-29.00,20250226,5220,49.62,20250102,11000,-29.00,20250226,4965,57.30,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N +20250403,090210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7430,-80,5,-1.07,3854860,514,0.95,7500,7500,7430,9760,5260,7510,7499.73,4.31,0,-170,8043,7776,7603,7336,7163,7690,7250,541,2250,5000,5250,10,1,10821611,804,-2.57,0.40,12,0.00,-2887.00,18594.00,11000,20250226,-32.45,4965,20241210,49.65,11000,-32.45,20250226,5220,42.34,20250102,11000,-32.45,20250226,4965,49.65,20241210,0.09,Y,006370,5000,541 억,,466663,N,N,0,N,00,N 20250402,160208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7510,-140,5,-1.83,410525780,54209,46.23,7650,7870,7430,9940,5360,7650,7573.02,4.24,0,7567,8170,7910,7510,7250,6850,8040,7380,541,2290,5000,5350,10,1,10821611,813,-2.60,0.40,12,0.50,-2887.00,18594.00,11000,20250226,-31.73,4965,20241210,51.26,11000,-31.73,20250226,5220,43.87,20250102,11000,-31.73,20250226,4965,51.26,20241210,0.09,Y,006370,5000,541 억,,458734,N,N,0,N,00,N 20250402,150207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7510,-140,5,-1.83,387180110,51099,43.57,7650,7870,7430,9940,5360,7650,7577.06,4.24,0,8205,8170,7910,7510,7250,6850,8040,7380,541,2290,5000,5350,10,1,10821611,813,-2.60,0.40,12,0.47,-2887.00,18594.00,11000,20250226,-31.73,4965,20241210,51.26,11000,-31.73,20250226,5220,43.87,20250102,11000,-31.73,20250226,4965,51.26,20241210,0.09,Y,006370,5000,541 억,,458734,N,N,0,N,00,N 20250402,140207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7500,-150,5,-1.96,383281490,50582,43.13,7650,7870,7430,9940,5360,7650,7577.43,4.24,0,8233,8170,7910,7510,7250,6850,8040,7380,541,2290,5000,5350,10,1,10821611,812,-2.60,0.40,12,0.47,-2887.00,18594.00,11000,20250226,-31.82,4965,20241210,51.06,11000,-31.82,20250226,5220,43.68,20250102,11000,-31.82,20250226,4965,51.06,20241210,0.09,Y,006370,5000,541 억,,458734,N,N,0,N,00,N diff --git a/006380/price/prices-20250401.csv b/006380/price/prices-20250401.csv index 424aa0b6d206..f656a592400b 100644 --- a/006380/price/prices-20250401.csv +++ b/006380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160209,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,150210,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,140210,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,130211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,120211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,110210,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,100209,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N +20250403,090211,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240322,0.00,3660,20240322,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240403,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N 20250402,160208,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240321,0.00,3660,20240321,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240402,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N 20250402,150207,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240321,0.00,3660,20240321,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240402,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N 20250402,140207,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,12.75,7.01,12,0.00,287.00,522.00,3660,20240321,0.00,3660,20240321,0.00,3660,0.00,20250102,3660,0.00,20250102,3660,0.00,20240502,732,400.00,20240402,0.00,Y,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20250401.csv b/006390/price/prices-20250401.csv index 5bc7b4588462..8ac5003e736a 100644 --- a/006390/price/prices-20250401.csv +++ b/006390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160209,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14420,-70,5,-0.48,207816235,14390,75.21,14490,14600,14250,18830,10150,14490,14441.71,0.57,0,5197,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2787,4.64,0.65,12,0.07,3107.00,22323.00,17200,20240607,-16.16,13100,20241209,10.08,15400,-6.36,20250310,13300,8.42,20250106,17200,-16.16,20240607,13100,10.08,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,150211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,-20,5,-0.14,203443195,14087,73.63,14490,14600,14250,18830,10150,14490,14441.91,0.57,0,5257,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2797,4.66,0.65,12,0.07,3107.00,22323.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,140210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14520,30,2,0.21,184095225,12752,66.65,14490,14600,14250,18830,10150,14490,14436.58,0.57,0,5604,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2806,4.67,0.65,12,0.07,3107.00,22323.00,17200,20240607,-15.58,13100,20241209,10.84,15400,-5.71,20250310,13300,9.17,20250106,17200,-15.58,20240607,13100,10.84,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,130211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14580,90,2,0.62,166603635,11549,60.36,14490,14590,14250,18830,10150,14490,14425.81,0.57,0,5804,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2818,4.69,0.65,12,0.06,3107.00,22323.00,17200,20240607,-15.23,13100,20241209,11.30,15400,-5.32,20250310,13300,9.62,20250106,17200,-15.23,20240607,13100,11.30,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,120211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14530,40,2,0.28,155707400,10800,56.45,14490,14530,14250,18830,10150,14490,14417.35,0.57,0,5394,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2808,4.68,0.65,12,0.06,3107.00,22323.00,17200,20240607,-15.52,13100,20241209,10.92,15400,-5.65,20250310,13300,9.25,20250106,17200,-15.52,20240607,13100,10.92,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,110210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14460,-30,5,-0.21,78812220,5477,28.63,14490,14500,14250,18830,10150,14490,14389.67,0.57,0,2378,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2795,4.65,0.65,12,0.03,3107.00,22323.00,17200,20240607,-15.93,13100,20241209,10.38,15400,-6.10,20250310,13300,8.72,20250106,17200,-15.93,20240607,13100,10.38,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,100210,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14470,-20,5,-0.14,65418630,4552,23.79,14490,14500,14250,18830,10150,14490,14371.40,0.57,0,1956,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2797,4.66,0.65,12,0.02,3107.00,22323.00,17200,20240607,-15.87,13100,20241209,10.46,15400,-6.04,20250310,13300,8.80,20250106,17200,-15.87,20240607,13100,10.46,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N +20250403,090211,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14430,-60,5,-0.41,1766820,122,0.64,14490,14490,14430,18830,10150,14490,14482.13,0.57,0,-14,14950,14720,14450,14220,13950,14835,14335,966,4340,5000,10720,10,1,19327672,2789,4.64,0.65,12,0.00,3107.00,22323.00,17200,20240607,-16.10,13100,20241209,10.15,15400,-6.30,20250310,13300,8.50,20250106,17200,-16.10,20240607,13100,10.15,20241209,0.29,Y,006390,5000,966 억,,109734,N,N,21,N,00,N 20250402,160208,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14490,90,2,0.62,277264260,19133,211.23,14460,14680,14180,18720,10080,14400,14491.42,0.57,0,1662,14620,14510,14290,14180,13960,14565,14235,966,4320,5000,10650,10,1,19327672,2801,4.66,0.65,12,0.10,3107.00,22323.00,17200,20240607,-15.76,13100,20241209,10.61,15400,-5.91,20250310,13300,8.95,20250106,17200,-15.76,20240607,13100,10.61,20241209,0.29,Y,006390,5000,966 억,,110214,N,N,21,N,00,N 20250402,150207,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14490,90,2,0.62,274988830,18976,209.49,14460,14680,14180,18720,10080,14400,14491.40,0.57,0,1678,14620,14510,14290,14180,13960,14565,14235,966,4320,5000,10650,10,1,19327672,2801,4.66,0.65,12,0.10,3107.00,22323.00,17200,20240607,-15.76,13100,20241209,10.61,15400,-5.91,20250310,13300,8.95,20250106,17200,-15.76,20240607,13100,10.61,20241209,0.29,Y,006390,5000,966 억,,110214,N,N,10,N,00,N 20250402,140208,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,14450,50,2,0.35,269686620,18610,205.45,14460,14680,14180,18720,10080,14400,14491.49,0.57,0,1706,14620,14510,14290,14180,13960,14565,14235,966,4320,5000,10650,10,1,19327672,2793,4.65,0.65,12,0.10,3107.00,22323.00,17200,20240607,-15.99,13100,20241209,10.31,15400,-6.17,20250310,13300,8.65,20250106,17200,-15.99,20240607,13100,10.31,20241209,0.29,Y,006390,5000,966 억,,110214,N,N,10,N,00,N diff --git a/006400/price/prices-20250401.csv b/006400/price/prices-20250401.csv index d05a7b277829..08c28d711991 100644 --- a/006400/price/prices-20250401.csv +++ b/006400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160210,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,183200,-3300,5,-1.77,66606967750,365357,79.88,180500,185200,179300,242000,130600,186500,182306.20,32.01,0,-50096,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,125977,21.51,0.64,12,0.53,8515.00,285746.00,494500,20240325,-62.95,179300,20250403,2.18,254500,-28.02,20250107,179300,2.18,20250403,452500,-59.51,20240502,179300,2.18,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,32476,N,00,N +20250403,150211,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,182600,-3900,5,-2.09,60989469850,334609,73.16,180500,185200,179300,242000,130600,186500,182270.86,32.01,0,-48049,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,125564,21.44,0.64,12,0.49,8515.00,285746.00,494500,20240325,-63.07,179300,20250403,1.84,254500,-28.25,20250107,179300,1.84,20250403,452500,-59.65,20240502,179300,1.84,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,140211,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,184600,-1900,5,-1.02,53785259750,295362,64.58,180500,185200,179300,242000,130600,186500,182099.46,32.01,0,-45339,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,126939,21.68,0.65,12,0.43,8515.00,285746.00,494500,20240325,-62.67,179300,20250403,2.96,254500,-27.47,20250107,179300,2.96,20250403,452500,-59.20,20240502,179300,2.96,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,130211,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,183700,-2800,5,-1.50,48267550800,265433,58.04,180500,184600,179300,242000,130600,186500,181844.57,32.01,0,-45670,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,126320,21.57,0.64,12,0.39,8515.00,285746.00,494500,20240325,-62.85,179300,20250403,2.45,254500,-27.82,20250107,179300,2.45,20250403,452500,-59.40,20240502,179300,2.45,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,120211,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,183900,-2600,5,-1.39,44775629800,246395,53.87,180500,184600,179300,242000,130600,186500,181722.96,32.01,0,-42731,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,126458,21.60,0.64,12,0.36,8515.00,285746.00,494500,20240325,-62.81,179300,20250403,2.57,254500,-27.74,20250107,179300,2.57,20250403,452500,-59.36,20240502,179300,2.57,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,110210,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,183700,-2800,5,-1.50,39092047500,215427,47.10,180500,183900,179300,242000,130600,186500,181463.08,32.01,0,-42586,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,126320,21.57,0.64,12,0.31,8515.00,285746.00,494500,20240325,-62.85,179300,20250403,2.45,254500,-27.82,20250107,179300,2.45,20250403,452500,-59.40,20240502,179300,2.45,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,100210,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,183000,-3500,5,-1.88,29581283900,163209,35.69,180500,183300,179300,242000,130600,186500,181247.87,32.01,0,-30053,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,125839,21.49,0.64,12,0.24,8515.00,285746.00,494500,20240325,-62.99,179300,20250403,2.06,254500,-28.09,20250107,179300,2.06,20250403,452500,-59.56,20240502,179300,2.06,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N +20250403,090211,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,180200,-6300,5,-3.38,4787994750,26532,5.80,180500,181600,180000,242000,130600,186500,180461.13,32.01,0,-565,197633,192066,188833,183266,180033,190450,181650,3485,55500,5000,138010,100,1,68764530,123914,21.16,0.63,12,0.04,8515.00,285746.00,494500,20240325,-63.56,180000,20250403,0.11,254500,-29.19,20250107,180000,0.11,20250403,452500,-60.18,20240502,180000,0.11,20250403,1.16,Y,006400,5000,3484 억,,22014070,N,N,27741,N,00,N 20250402,160208,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,186500,-7100,5,-3.67,85923395250,457356,132.44,193700,194400,185600,251500,135600,193600,187870.11,32.27,0,-190598,196866,195232,192266,190632,187666,196050,191450,3485,57900,5000,143260,100,1,68764530,128246,21.90,0.65,12,0.67,8515.00,285746.00,494500,20240325,-62.29,185600,20250402,0.48,254500,-26.72,20250107,185600,0.48,20250402,463500,-59.76,20240402,185600,0.48,20250402,1.13,Y,006400,5000,3484 억,,22191929,N,N,27741,N,00,N 20250402,150207,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,186500,-7100,5,-3.67,79249849100,421553,122.07,193700,194400,185600,251500,135600,193600,187994.97,32.27,0,-174996,196866,195232,192266,190632,187666,196050,191450,3485,57900,5000,143260,100,1,68764530,128246,21.90,0.65,12,0.61,8515.00,285746.00,494500,20240325,-62.29,185600,20250402,0.48,254500,-26.72,20250107,185600,0.48,20250402,463500,-59.76,20240402,185600,0.48,20250402,1.13,Y,006400,5000,3484 억,,22191929,N,N,41114,N,00,N 20250402,140208,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,186000,-7600,5,-3.93,67939782500,360816,104.48,193700,194400,185800,251500,135600,193600,188294.80,32.27,0,-156412,196866,195232,192266,190632,187666,196050,191450,3485,57900,5000,143260,100,1,68764530,127902,21.84,0.65,12,0.52,8515.00,285746.00,494500,20240325,-62.39,185800,20250402,0.11,254500,-26.92,20250107,185800,0.11,20250402,463500,-59.87,20240402,185800,0.11,20250402,1.13,Y,006400,5000,3484 억,,22191929,N,N,41114,N,00,N diff --git a/006490/price/prices-20250401.csv b/006490/price/prices-20250401.csv index 7ac7b280d64d..6649d3eef0a9 100644 --- a/006490/price/prices-20250401.csv +++ b/006490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160210,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1324,-11,5,-0.82,548928356,420305,62.95,1290,1336,1289,1735,935,1335,1306.02,2.27,0,-94975,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1580,52.96,3.19,12,0.35,25.00,415.00,2360,20241016,-43.90,800,20240627,65.50,2150,-38.42,20250211,1258,5.25,20250321,2360,-43.90,20241016,800,65.50,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,76601,N,00,N +20250403,150211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1327,-8,5,-0.60,529801648,405879,60.79,1290,1336,1289,1735,935,1335,1305.32,2.27,0,-95325,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1584,53.08,3.20,12,0.34,25.00,415.00,2360,20241016,-43.77,800,20240627,65.88,2150,-38.28,20250211,1258,5.48,20250321,2360,-43.77,20241016,800,65.88,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,140211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1321,-14,5,-1.05,428007856,328873,49.25,1290,1328,1289,1735,935,1335,1301.44,2.27,0,-124542,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1577,52.84,3.18,12,0.28,25.00,415.00,2360,20241016,-44.03,800,20240627,65.12,2150,-38.56,20250211,1258,5.01,20250321,2360,-44.03,20241016,800,65.12,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,130212,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1312,-23,5,-1.72,337996108,260377,39.00,1290,1327,1289,1735,935,1335,1298.10,2.27,0,-98476,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1566,52.48,3.16,12,0.22,25.00,415.00,2360,20241016,-44.41,800,20240627,64.00,2150,-38.98,20250211,1258,4.29,20250321,2360,-44.41,20241016,800,64.00,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,120211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1304,-31,5,-2.32,273166451,210472,31.52,1290,1327,1289,1735,935,1335,1297.88,2.27,0,-81000,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1557,52.16,3.14,12,0.18,25.00,415.00,2360,20241016,-44.75,800,20240627,63.00,2150,-39.35,20250211,1258,3.66,20250321,2360,-44.75,20241016,800,63.00,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,110211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1299,-36,5,-2.70,241415039,186044,27.86,1290,1327,1289,1735,935,1335,1297.62,2.27,0,-68805,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1551,51.96,3.13,12,0.16,25.00,415.00,2360,20241016,-44.96,800,20240627,62.37,2150,-39.58,20250211,1258,3.26,20250321,2360,-44.96,20241016,800,62.37,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,100210,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1290,-45,5,-3.37,192726264,148447,22.23,1290,1327,1289,1735,935,1335,1298.28,2.27,0,-64917,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1540,51.60,3.11,12,0.12,25.00,415.00,2360,20241016,-45.34,800,20240627,61.25,2150,-40.00,20250211,1258,2.54,20250321,2360,-45.34,20241016,800,61.25,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N +20250403,090211,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1289,-46,5,-3.45,19348470,14932,2.24,1290,1327,1289,1735,935,1335,1295.77,2.27,0,-8212,1416,1375,1329,1288,1242,1396,1309,597,400,500,820,1,1,119368998,1539,51.56,3.11,12,0.01,25.00,415.00,2360,20241016,-45.38,800,20240627,61.12,2150,-40.05,20250211,1258,2.46,20250321,2360,-45.38,20241016,800,61.12,20240627,0.05,Y,006490,500,596 억,,2704405,N,N,17690,N,00,N 20250402,160209,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1335,49,2,3.81,873105779,656990,128.86,1309,1370,1283,1671,901,1286,1328.94,2.21,0,64486,1356,1321,1298,1263,1240,1309,1251,597,385,500,790,1,1,119368998,1594,-5.13,3.81,12,0.55,-260.00,350.00,2360,20241016,-43.43,800,20240627,66.88,2150,-37.91,20250211,1258,6.12,20250321,2360,-43.43,20241016,800,66.88,20240627,0.05,Y,006490,500,596 억,,2640519,N,N,17690,N,00,N 20250402,150208,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1316,30,2,2.33,835824909,628910,123.35,1309,1370,1283,1671,901,1286,1329.01,2.21,0,57241,1356,1321,1298,1263,1240,1309,1251,597,385,500,790,1,1,119368998,1571,-5.06,3.76,12,0.53,-260.00,350.00,2360,20241016,-44.24,800,20240627,64.50,2150,-38.79,20250211,1258,4.61,20250321,2360,-44.24,20241016,800,64.50,20240627,0.05,Y,006490,500,596 억,,2640519,N,N,73896,N,00,N 20250402,140208,57,100.00,KOSPI,,통신,N,N,N,N, ,N,1341,55,2,4.28,697278297,524148,102.80,1309,1370,1283,1671,901,1286,1330.31,2.21,0,62822,1356,1321,1298,1263,1240,1309,1251,597,385,500,790,1,1,119368998,1601,-5.16,3.83,12,0.44,-260.00,350.00,2360,20241016,-43.18,800,20240627,67.62,2150,-37.63,20250211,1258,6.60,20250321,2360,-43.18,20241016,800,67.62,20240627,0.05,Y,006490,500,596 억,,2640519,N,N,73896,N,00,N diff --git a/006570/price/prices-20250401.csv b/006570/price/prices-20250401.csv index b7f50f8ab452..bf418c2433ab 100644 --- a/006570/price/prices-20250401.csv +++ b/006570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160210,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2515,-10,5,-0.40,18898840,7588,50.84,2510,2535,2480,3280,1770,2525,2490.62,0.86,0,201,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,383,-3.52,0.65,12,0.05,-715.00,3867.00,3345,20240910,-24.81,2280,20250324,10.31,2690,-6.51,20250205,2280,10.31,20250324,3345,-24.81,20240910,2280,10.31,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,150212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-20,5,-0.79,16801745,6753,45.25,2510,2535,2480,3280,1770,2525,2488.04,0.86,0,447,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,381,-3.50,0.65,12,0.04,-715.00,3867.00,3345,20240910,-25.11,2280,20250324,9.87,2690,-6.88,20250205,2280,9.87,20250324,3345,-25.11,20240910,2280,9.87,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,140211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-45,5,-1.78,13336930,5358,35.90,2510,2535,2480,3280,1770,2525,2489.16,0.86,0,447,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,378,-3.47,0.64,12,0.04,-715.00,3867.00,3345,20240910,-25.86,2280,20250324,8.77,2690,-7.81,20250205,2280,8.77,20250324,3345,-25.86,20240910,2280,8.77,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,130212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2505,-20,5,-0.79,10550300,4235,28.38,2510,2535,2480,3280,1770,2525,2491.22,0.86,0,447,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,381,-3.50,0.65,12,0.03,-715.00,3867.00,3345,20240910,-25.11,2280,20250324,9.87,2690,-6.88,20250205,2280,9.87,20250324,3345,-25.11,20240910,2280,9.87,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,120212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2520,-5,5,-0.20,2335330,930,6.23,2510,2535,2495,3280,1770,2525,2511.11,0.86,0,9,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,384,-3.52,0.65,12,0.01,-715.00,3867.00,3345,20240910,-24.66,2280,20250324,10.53,2690,-6.32,20250205,2280,10.53,20250324,3345,-24.66,20240910,2280,10.53,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,110211,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,0,3,0.00,2195460,874,5.86,2510,2535,2500,3280,1770,2525,2511.97,0.86,0,10,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,384,-3.53,0.65,12,0.01,-715.00,3867.00,3345,20240910,-24.51,2280,20250324,10.75,2690,-6.13,20250205,2280,10.75,20250324,3345,-24.51,20240910,2280,10.75,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,100210,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2530,5,2,0.20,707170,281,1.88,2510,2535,2500,3280,1770,2525,2516.62,0.86,0,2,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,385,-3.54,0.65,12,0.00,-715.00,3867.00,3345,20240910,-24.36,2280,20250324,10.96,2690,-5.95,20250205,2280,10.96,20250324,3345,-24.36,20240910,2280,10.96,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N +20250403,090212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2510,-15,5,-0.59,2510,1,0.01,2510,2510,2510,3280,1770,2525,2510.00,0.86,0,0,2611,2567,2506,2462,2401,2590,2485,164,755,1000,1760,5,1,15225000,382,-3.51,0.65,12,0.00,-715.00,3867.00,3345,20240910,-24.96,2280,20250324,10.09,2690,-6.69,20250205,2280,10.09,20250324,3345,-24.96,20240910,2280,10.09,20250324,0.00,Y,006570,1000,164 억,,131325,N,N,0,N,00,N 20250402,160209,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2525,40,2,1.61,36940215,14875,126.27,2470,2550,2445,3230,1740,2485,2483.38,0.86,0,-95,2548,2516,2468,2436,2388,2532,2452,164,745,1000,1730,5,1,15225000,384,-3.53,0.65,12,0.10,-715.00,3867.00,3345,20240910,-24.51,2280,20250324,10.75,2690,-6.13,20250205,2280,10.75,20250324,3345,-24.51,20240910,2280,10.75,20250324,0.00,Y,006570,1000,164 억,,131420,N,N,0,N,00,N 20250402,150208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2500,15,2,0.60,25679895,10348,87.84,2470,2550,2445,3230,1740,2485,2481.63,0.86,0,-31,2548,2516,2468,2436,2388,2532,2452,164,745,1000,1730,5,1,15225000,381,-3.50,0.65,12,0.07,-715.00,3867.00,3345,20240910,-25.26,2280,20250324,9.65,2690,-7.06,20250205,2280,9.65,20250324,3345,-25.26,20240910,2280,9.65,20250324,0.00,Y,006570,1000,164 억,,131420,N,N,0,N,00,N 20250402,140208,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2480,-5,5,-0.20,25359960,10219,86.75,2470,2550,2445,3230,1740,2485,2481.65,0.86,0,-135,2548,2516,2468,2436,2388,2532,2452,164,745,1000,1730,5,1,15225000,378,-3.47,0.64,12,0.07,-715.00,3867.00,3345,20240910,-25.86,2280,20250324,8.77,2690,-7.81,20250205,2280,8.77,20250324,3345,-25.86,20240910,2280,8.77,20250324,0.00,Y,006570,1000,164 억,,131420,N,N,0,N,00,N diff --git a/006620/price/prices-20250401.csv b/006620/price/prices-20250401.csv index 4525aef4a9b9..c8c797dfa915 100644 --- a/006620/price/prices-20250401.csv +++ b/006620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160210,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,372179150,73936,84.20,5010,5110,4930,6530,3530,5030,5033.80,2.29,0,9958,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1432,69.86,1.24,12,0.26,72.00,4071.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.85,Y,006620,500,142 억,,652076,N,N,5146,N,00,N +20250403,150212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,352234360,69968,79.68,5010,5110,4930,6530,3530,5030,5034.22,2.29,0,11387,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1432,69.86,1.24,12,0.25,72.00,4071.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,140211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,10,2,0.20,308044760,61197,69.69,5010,5110,4930,6530,3530,5030,5033.66,2.29,0,15040,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1435,70.00,1.24,12,0.21,72.00,4071.00,8990,20240724,-43.94,4300,20241210,17.21,6050,-16.69,20250106,4720,6.78,20250313,8990,-43.94,20240724,4300,17.21,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,130212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,20,2,0.40,288990170,57422,65.39,5010,5110,4930,6530,3530,5030,5032.74,2.29,0,15598,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1437,70.14,1.24,12,0.20,72.00,4071.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,8990,-43.83,20240724,4300,17.44,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,120212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5080,50,2,0.99,281317330,55908,63.67,5010,5110,4930,6530,3530,5030,5031.79,2.29,0,16609,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1446,70.56,1.25,12,0.20,72.00,4071.00,8990,20240724,-43.49,4300,20241210,18.14,6050,-16.03,20250106,4720,7.63,20250313,8990,-43.49,20240724,4300,18.14,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,110211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5020,-10,5,-0.20,180137705,35956,40.95,5010,5070,4930,6530,3530,5030,5009.95,2.29,0,7088,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1429,69.72,1.23,12,0.13,72.00,4071.00,8990,20240724,-44.16,4300,20241210,16.74,6050,-17.02,20250106,4720,6.36,20250313,8990,-44.16,20240724,4300,16.74,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,100211,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5020,-10,5,-0.20,113144705,22646,25.79,5010,5050,4930,6530,3530,5030,4996.23,2.29,0,7069,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1429,69.72,1.23,12,0.08,72.00,4071.00,8990,20240724,-44.16,4300,20241210,16.74,6050,-17.02,20250106,4720,6.36,20250313,8990,-44.16,20240724,4300,16.74,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N +20250403,090212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-20,5,-0.40,7229160,1450,1.65,5010,5010,4930,6530,3530,5030,4985.63,2.29,0,-164,5190,5110,5070,4990,4950,5090,4970,142,1500,500,3310,10,1,28464992,1426,69.58,1.23,12,0.01,72.00,4071.00,8990,20240724,-44.27,4300,20241210,16.51,6050,-17.19,20250106,4720,6.14,20250313,8990,-44.27,20240724,4300,16.51,20241210,3.85,Y,006620,500,142 억,,652076,N,N,0,N,00,N 20250402,160209,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,-130,5,-2.52,445266225,87815,68.20,5130,5150,5030,6700,3620,5160,5070.67,2.38,0,-27147,5320,5240,5110,5030,4900,5280,5070,142,1540,500,3400,10,1,28464992,1432,69.86,1.24,12,0.31,72.00,4071.00,8990,20240724,-44.05,4300,20241210,16.98,6050,-16.86,20250106,4720,6.57,20250313,8990,-44.05,20240724,4300,16.98,20241210,3.89,Y,006620,500,142 억,,678392,N,N,0,N,00,N 20250402,150208,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,-110,5,-2.13,405438560,79905,62.06,5130,5150,5030,6700,3620,5160,5074.01,2.38,0,-26671,5320,5240,5110,5030,4900,5280,5070,142,1540,500,3400,10,1,28464992,1437,70.14,1.24,12,0.28,72.00,4071.00,8990,20240724,-43.83,4300,20241210,17.44,6050,-16.53,20250106,4720,6.99,20250313,8990,-43.83,20240724,4300,17.44,20241210,3.89,Y,006620,500,142 억,,678392,N,N,0,N,00,N 20250402,140209,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5070,-90,5,-1.74,328341450,64628,50.19,5130,5150,5030,6700,3620,5160,5080.48,2.38,0,-25153,5320,5240,5110,5030,4900,5280,5070,142,1540,500,3400,10,1,28464992,1443,70.42,1.25,12,0.23,72.00,4071.00,8990,20240724,-43.60,4300,20241210,17.91,6050,-16.20,20250106,4720,7.42,20250313,8990,-43.60,20240724,4300,17.91,20241210,3.89,Y,006620,500,142 억,,678392,N,N,0,N,00,N diff --git a/006650/price/prices-20250401.csv b/006650/price/prices-20250401.csv index e0a693f0ecc2..b7d98c30111b 100644 --- a/006650/price/prices-20250401.csv +++ b/006650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87500,-1900,5,-2.13,1675992250,18953,143.28,87300,89800,86200,116200,62600,89400,88431.32,6.11,0,-3746,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5688,-66.69,0.31,12,0.29,-1312.00,278659.00,161000,20240520,-45.65,68400,20241209,27.92,110300,-20.67,20250214,75300,16.20,20250103,161000,-45.65,20240520,68400,27.92,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,1426,N,00,N +20250403,150212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87600,-1800,5,-2.01,1470468900,16604,125.52,87300,89800,86200,116200,62600,89400,88561.12,6.11,0,-4091,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5694,-66.77,0.31,12,0.26,-1312.00,278659.00,161000,20240520,-45.59,68400,20241209,28.07,110300,-20.58,20250214,75300,16.33,20250103,161000,-45.59,20240520,68400,28.07,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,140212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88700,-700,5,-0.78,1256584700,14180,107.20,87300,89800,86200,116200,62600,89400,88616.69,6.11,0,-3356,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5766,-67.61,0.32,12,0.22,-1312.00,278659.00,161000,20240520,-44.91,68400,20241209,29.68,110300,-19.58,20250214,75300,17.80,20250103,161000,-44.91,20240520,68400,29.68,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,130212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89100,-300,5,-0.34,1098503500,12405,93.78,87300,89800,86200,116200,62600,89400,88553.28,6.11,0,-2458,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5792,-67.91,0.32,12,0.19,-1312.00,278659.00,161000,20240520,-44.66,68400,20241209,30.26,110300,-19.22,20250214,75300,18.33,20250103,161000,-44.66,20240520,68400,30.26,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,120212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89400,0,3,0.00,1012866900,11446,86.53,87300,89800,86200,116200,62600,89400,88490.91,6.11,0,-2453,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5811,-68.14,0.32,12,0.18,-1312.00,278659.00,161000,20240520,-44.47,68400,20241209,30.70,110300,-18.95,20250214,75300,18.73,20250103,161000,-44.47,20240520,68400,30.70,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,110211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89400,0,3,0.00,851752600,9643,72.90,87300,89600,86200,116200,62600,89400,88328.59,6.11,0,-2205,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5811,-68.14,0.32,12,0.15,-1312.00,278659.00,161000,20240520,-44.47,68400,20241209,30.70,110300,-18.95,20250214,75300,18.73,20250103,161000,-44.47,20240520,68400,30.70,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,100211,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89200,-200,5,-0.22,447179200,5095,38.52,87300,89600,86200,116200,62600,89400,87768.24,6.11,0,-679,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5798,-67.99,0.32,12,0.08,-1312.00,278659.00,161000,20240520,-44.60,68400,20241209,30.41,110300,-19.13,20250214,75300,18.46,20250103,161000,-44.60,20240520,68400,30.41,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N +20250403,090212,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,86800,-2600,5,-2.91,76154300,878,6.64,87300,87300,86200,116200,62600,89400,86736.10,6.11,0,-611,92200,90800,89500,88100,86800,90150,87450,410,26800,5000,66150,100,1,6500000,5642,-66.16,0.31,12,0.01,-1312.00,278659.00,161000,20240520,-46.09,68400,20241209,26.90,110300,-21.31,20250214,75300,15.27,20250103,161000,-46.09,20240520,68400,26.90,20241209,0.83,Y,006650,5000,410 억,,396852,N,N,911,N,00,N 20250402,160209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89400,-800,5,-0.89,1185509900,13228,44.27,90700,90900,88200,117200,63200,90200,89621.25,6.11,0,-1510,94733,92466,89733,87466,84733,91100,86100,410,27000,5000,66740,100,1,6500000,5811,-68.14,0.32,12,0.20,-1312.00,278659.00,161000,20240520,-44.47,68400,20241209,30.70,110300,-18.95,20250214,75300,18.73,20250103,161000,-44.47,20240520,68400,30.70,20241209,0.80,Y,006650,5000,410 억,,397271,N,N,911,N,00,N 20250402,150208,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89300,-900,5,-1.00,1093812000,12201,40.84,90700,90900,88200,117200,63200,90200,89649.37,6.11,0,-1211,94733,92466,89733,87466,84733,91100,86100,410,27000,5000,66740,100,1,6500000,5805,-68.06,0.32,12,0.19,-1312.00,278659.00,161000,20240520,-44.53,68400,20241209,30.56,110300,-19.04,20250214,75300,18.59,20250103,161000,-44.53,20240520,68400,30.56,20241209,0.80,Y,006650,5000,410 억,,397271,N,N,588,N,00,N 20250402,140209,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89100,-1100,5,-1.22,985312300,10986,36.77,90700,90900,88200,117200,63200,90200,89687.99,6.11,0,-1385,94733,92466,89733,87466,84733,91100,86100,410,27000,5000,66740,100,1,6500000,5792,-67.91,0.32,12,0.17,-1312.00,278659.00,161000,20240520,-44.66,68400,20241209,30.26,110300,-19.22,20250214,75300,18.33,20250103,161000,-44.66,20240520,68400,30.26,20241209,0.80,Y,006650,5000,410 억,,397271,N,N,588,N,00,N diff --git a/006660/price/prices-20250401.csv b/006660/price/prices-20250401.csv index a38466232c2a..87e24ee55f4a 100644 --- a/006660/price/prices-20250401.csv +++ b/006660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160211,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15680,220,2,1.42,10704470655,675913,82.81,15040,16350,14910,20050,10830,15460,15838.05,0.97,0,16062,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1274,8.82,0.45,12,8.32,1778.00,34716.00,21350,20250225,-26.56,8110,20241209,93.34,21350,-26.56,20250225,8750,79.20,20250102,21350,-26.56,20250225,8110,93.34,20241209,8.09,Y,006660,500,40 억,,79126,N,N,1254,N,00,N +20250403,150212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15580,120,2,0.78,10318143130,651233,79.79,15040,16350,14910,20050,10830,15460,15844.75,0.97,0,15763,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1266,8.76,0.45,12,8.01,1778.00,34716.00,21350,20250225,-27.03,8110,20241209,92.11,21350,-27.03,20250225,8750,78.06,20250102,21350,-27.03,20250225,8110,92.11,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,140212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15660,200,2,1.29,9580346840,604050,74.01,15040,16350,14910,20050,10830,15460,15861.02,0.97,0,8893,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1273,8.81,0.45,12,7.43,1778.00,34716.00,21350,20250225,-26.65,8110,20241209,93.09,21350,-26.65,20250225,8750,78.97,20250102,21350,-26.65,20250225,8110,93.09,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,130213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,16200,740,2,4.79,5443626785,345223,42.30,15040,16350,14910,20050,10830,15460,15769.56,0.97,0,-1389,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1316,9.11,0.47,12,4.25,1778.00,34716.00,21350,20250225,-24.12,8110,20241209,99.75,21350,-24.12,20250225,8750,85.14,20250102,21350,-24.12,20250225,8110,99.75,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,120212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15380,-80,5,-0.52,1555705940,102474,12.56,15040,15390,14910,20050,10830,15460,15178.02,0.97,0,8835,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1250,8.65,0.44,12,1.26,1778.00,34716.00,21350,20250225,-27.96,8110,20241209,89.64,21350,-27.96,20250225,8750,75.77,20250102,21350,-27.96,20250225,8110,89.64,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,110212,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15240,-220,5,-1.42,1394375400,91932,11.26,15040,15320,14910,20050,10830,15460,15163.42,0.97,0,6680,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1238,8.57,0.44,12,1.13,1778.00,34716.00,21350,20250225,-28.62,8110,20241209,87.92,21350,-28.62,20250225,8750,74.17,20250102,21350,-28.62,20250225,8110,87.92,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,100211,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15210,-250,5,-1.62,1124587250,74185,9.09,15040,15320,14910,20050,10830,15460,15154.06,0.97,0,8404,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1236,8.55,0.44,12,0.91,1778.00,34716.00,21350,20250225,-28.76,8110,20241209,87.55,21350,-28.76,20250225,8750,73.83,20250102,21350,-28.76,20250225,8110,87.55,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N +20250403,090213,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15020,-440,5,-2.85,295758380,19647,2.41,15040,15200,14910,20050,10830,15460,15025.93,0.97,0,3072,17233,16346,15903,15016,14573,16125,14795,41,4590,500,9890,10,1,8126314,1221,8.45,0.43,12,0.24,1778.00,34716.00,21350,20250225,-29.65,8110,20241209,85.20,21350,-29.65,20250225,8750,71.66,20250102,21350,-29.65,20250225,8110,85.20,20241209,8.09,Y,006660,500,40 억,,79126,N,N,4145,N,00,N 20250402,160210,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15460,-30,5,-0.19,12772855080,794382,126.15,16620,16790,15460,20100,10850,15490,16079.79,2.27,0,-105914,15943,15716,15313,15086,14683,15830,15200,41,4610,500,9910,10,1,8126314,1256,8.70,0.45,12,9.78,1778.00,34716.00,21350,20250225,-27.59,8110,20241209,90.63,21350,-27.59,20250225,8750,76.69,20250102,21350,-27.59,20250225,8110,90.63,20241209,8.08,Y,006660,500,40 억,,184756,N,N,4145,N,00,N 20250402,150208,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15520,30,2,0.19,12364834610,768030,121.97,16620,16790,15470,20100,10850,15490,16099.42,2.27,0,-107505,15943,15716,15313,15086,14683,15830,15200,41,4610,500,9910,10,1,8126314,1261,8.73,0.45,12,9.45,1778.00,34716.00,21350,20250225,-27.31,8110,20241209,91.37,21350,-27.31,20250225,8750,77.37,20250102,21350,-27.31,20250225,8110,91.37,20241209,8.08,Y,006660,500,40 억,,184756,N,N,29554,N,00,N 20250402,140209,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,15520,30,2,0.19,11679532735,723820,114.95,16620,16790,15490,20100,10850,15490,16135.96,2.27,0,-105132,15943,15716,15313,15086,14683,15830,15200,41,4610,500,9910,10,1,8126314,1261,8.73,0.45,12,8.91,1778.00,34716.00,21350,20250225,-27.31,8110,20241209,91.37,21350,-27.31,20250225,8750,77.37,20250102,21350,-27.31,20250225,8110,91.37,20241209,8.08,Y,006660,500,40 억,,184756,N,N,29554,N,00,N diff --git a/006730/price/prices-20250401.csv b/006730/price/prices-20250401.csv index 833750bcdf73..6d7830505d2c 100644 --- a/006730/price/prices-20250401.csv +++ b/006730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160211,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5360,-160,5,-2.90,571530210,106460,191.64,5430,5460,5320,7170,3870,5520,5368.50,11.12,0,-56286,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3534,10.43,0.35,12,0.16,514.00,15316.00,8250,20240517,-35.03,5060,20241220,5.93,5960,-10.07,20250321,5320,0.75,20250403,8250,-35.03,20240517,5060,5.93,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,4516,N,00,N +20250403,150213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5360,-160,5,-2.90,521820040,97226,175.02,5430,5430,5320,7170,3870,5520,5367.08,11.12,0,-54398,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3534,10.43,0.35,12,0.15,514.00,15316.00,8250,20240517,-35.03,5060,20241220,5.93,5960,-10.07,20250321,5320,0.75,20250403,8250,-35.03,20240517,5060,5.93,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,140212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5380,-140,5,-2.54,444851830,82877,149.19,5430,5430,5320,7170,3870,5520,5367.62,11.12,0,-45611,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3547,10.47,0.35,12,0.13,514.00,15316.00,8250,20240517,-34.79,5060,20241220,6.32,5960,-9.73,20250321,5320,1.13,20250403,8250,-34.79,20240517,5060,6.32,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,130213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5380,-140,5,-2.54,413901060,77123,138.83,5430,5430,5320,7170,3870,5520,5366.77,11.12,0,-45727,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3547,10.47,0.35,12,0.12,514.00,15316.00,8250,20240517,-34.79,5060,20241220,6.32,5960,-9.73,20250321,5320,1.13,20250403,8250,-34.79,20240517,5060,6.32,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,120212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5350,-170,5,-3.08,364574710,67928,122.28,5430,5430,5320,7170,3870,5520,5367.08,11.12,0,-40182,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3527,10.41,0.35,12,0.10,514.00,15316.00,8250,20240517,-35.15,5060,20241220,5.73,5960,-10.23,20250321,5320,0.56,20250403,8250,-35.15,20240517,5060,5.73,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,110212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5340,-180,5,-3.26,296218360,55134,99.25,5430,5430,5320,7170,3870,5520,5372.70,11.12,0,-33125,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3520,10.39,0.35,12,0.08,514.00,15316.00,8250,20240517,-35.27,5060,20241220,5.53,5960,-10.40,20250321,5320,0.38,20250403,8250,-35.27,20240517,5060,5.53,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,100212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5380,-140,5,-2.54,121916610,22569,40.63,5430,5430,5370,7170,3870,5520,5401.95,11.12,0,-13962,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3547,10.47,0.35,12,0.03,514.00,15316.00,8250,20240517,-34.79,5060,20241220,6.32,5960,-9.73,20250321,5340,0.75,20250313,8250,-34.79,20240517,5060,6.32,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N +20250403,090213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5380,-140,5,-2.54,11930650,2205,3.97,5430,5430,5380,7170,3870,5520,5410.73,11.12,0,-1667,5680,5600,5530,5450,5380,5565,5415,337,1650,500,3970,10,1,65926923,3547,10.47,0.35,12,0.00,514.00,15316.00,8250,20240517,-34.79,5060,20241220,6.32,5960,-9.73,20250321,5340,0.75,20250313,8250,-34.79,20240517,5060,6.32,20241220,0.56,Y,006730,500,337 억,,7329653,N,N,2217,N,00,N 20250402,160210,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,-80,5,-1.43,305622530,55552,55.55,5580,5610,5460,7280,3920,5600,5501.56,11.15,0,-24635,5740,5670,5570,5500,5400,5705,5535,337,1680,500,4030,10,1,65926923,3639,10.74,0.36,12,0.08,514.00,15316.00,8250,20240517,-33.09,5060,20241220,9.09,5960,-7.38,20250321,5340,3.37,20250313,8250,-33.09,20240517,5060,9.09,20241220,0.56,Y,006730,500,337 억,,7351249,N,N,2217,N,00,N 20250402,150209,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,-100,5,-1.79,214153460,38876,38.87,5580,5610,5470,7280,3920,5600,5508.63,11.15,0,-23244,5740,5670,5570,5500,5400,5705,5535,337,1680,500,4030,10,1,65926923,3626,10.70,0.36,12,0.06,514.00,15316.00,8250,20240517,-33.33,5060,20241220,8.70,5960,-7.72,20250321,5340,3.00,20250313,8250,-33.33,20240517,5060,8.70,20241220,0.56,Y,006730,500,337 억,,7351249,N,N,2785,N,00,N 20250402,140209,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,-120,5,-2.14,171017950,31017,31.02,5580,5610,5480,7280,3920,5600,5513.68,11.15,0,-17142,5740,5670,5570,5500,5400,5705,5535,337,1680,500,4030,10,1,65926923,3613,10.66,0.36,12,0.05,514.00,15316.00,8250,20240517,-33.58,5060,20241220,8.30,5960,-8.05,20250321,5340,2.62,20250313,8250,-33.58,20240517,5060,8.30,20241220,0.56,Y,006730,500,337 억,,7351249,N,N,2785,N,00,N diff --git a/006740/price/prices-20250401.csv b/006740/price/prices-20250401.csv index 820163d23299..50db16041c3d 100644 --- a/006740/price/prices-20250401.csv +++ b/006740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160211,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,941,-13,5,-1.36,109169121,115474,111.00,941,952,940,1240,668,954,945.40,0.67,0,-5630,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,526,-2.04,0.48,12,0.21,-462.00,1946.00,2355,20240325,-60.04,940,20250403,0.11,1199,-21.52,20250107,940,0.11,20250403,2075,-54.65,20240404,940,0.11,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,150213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,946,-8,5,-0.84,92344845,97617,93.83,941,952,940,1240,668,954,945.99,0.67,0,-3423,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,529,-2.05,0.49,12,0.17,-462.00,1946.00,2355,20240325,-59.83,940,20250403,0.64,1199,-21.10,20250107,940,0.64,20250403,2075,-54.41,20240404,940,0.64,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,140212,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,949,-5,5,-0.52,78104346,82551,79.35,941,952,940,1240,668,954,946.13,0.67,0,-3802,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,531,-2.05,0.49,12,0.15,-462.00,1946.00,2355,20240325,-59.70,940,20250403,0.96,1199,-20.85,20250107,940,0.96,20250403,2075,-54.27,20240404,940,0.96,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,130213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,945,-9,5,-0.94,61159389,64637,62.13,941,952,940,1240,668,954,946.20,0.67,0,-3892,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,528,-2.05,0.49,12,0.12,-462.00,1946.00,2355,20240325,-59.87,940,20250403,0.53,1199,-21.18,20250107,940,0.53,20250403,2075,-54.46,20240404,940,0.53,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,120213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,951,-3,5,-0.31,54441622,57527,55.30,941,952,940,1240,668,954,946.37,0.67,0,-5227,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,532,-2.06,0.49,12,0.10,-462.00,1946.00,2355,20240325,-59.62,940,20250403,1.17,1199,-20.68,20250107,940,1.17,20250403,2075,-54.17,20240404,940,1.17,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,110212,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,946,-8,5,-0.84,35372665,37353,35.91,941,952,940,1240,668,954,946.98,0.67,0,-4259,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,529,-2.05,0.49,12,0.07,-462.00,1946.00,2355,20240325,-59.83,940,20250403,0.64,1199,-21.10,20250107,940,0.64,20250403,2075,-54.41,20240404,940,0.64,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,100212,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,948,-6,5,-0.63,31710760,33481,32.18,941,952,940,1240,668,954,947.13,0.67,0,-2951,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,530,-2.05,0.49,12,0.06,-462.00,1946.00,2355,20240325,-59.75,940,20250403,0.85,1199,-20.93,20250107,940,0.85,20250403,2075,-54.31,20240404,940,0.85,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N +20250403,090213,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,940,-14,5,-1.47,3494875,3714,3.57,941,942,940,1240,668,954,941.00,0.67,0,2584,976,965,956,945,936,960,940,291,286,500,700,1,1,55907218,526,-2.03,0.48,12,0.01,-462.00,1946.00,2355,20240325,-60.08,940,20250403,0.00,1199,-21.60,20250107,940,0.00,20250403,2075,-54.70,20240404,940,0.00,20250403,0.53,Y,006740,500,291 억,,372015,N,N,0,N,00,N 20250402,160210,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,954,-5,5,-0.52,98457105,103520,119.67,960,967,947,1246,672,959,951.09,0.70,0,-19795,975,967,961,953,947,964,950,291,287,500,700,1,1,55907218,533,-8.44,0.36,12,0.19,-113.00,2654.00,2355,20240325,-59.49,947,20250402,0.74,1199,-20.43,20250107,947,0.74,20250402,2080,-54.13,20240402,947,0.74,20250402,0.53,Y,006740,500,291 억,,391809,N,N,0,N,00,N 20250402,150209,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,954,-5,5,-0.52,94600599,99474,115.00,960,967,947,1246,672,959,951.01,0.70,0,-18888,975,967,961,953,947,964,950,291,287,500,700,1,1,55907218,533,-8.44,0.36,12,0.18,-113.00,2654.00,2355,20240325,-59.49,947,20250402,0.74,1199,-20.43,20250107,947,0.74,20250402,2080,-54.13,20240402,947,0.74,20250402,0.53,Y,006740,500,291 억,,391809,N,N,0,N,00,N 20250402,140209,57,100.00,KOSPI,신저가,종이·목재,N,N,N,N, ,N,949,-10,5,-1.04,86567372,91028,105.23,960,967,947,1246,672,959,951.00,0.70,0,-18217,975,967,961,953,947,964,950,291,287,500,700,1,1,55907218,531,-8.40,0.36,12,0.16,-113.00,2654.00,2355,20240325,-59.70,947,20250402,0.21,1199,-20.85,20250107,947,0.21,20250402,2080,-54.38,20240402,947,0.21,20250402,0.53,Y,006740,500,291 억,,391809,N,N,0,N,00,N diff --git a/006800/price/prices-20250401.csv b/006800/price/prices-20250401.csv index 4dd38be28601..53bbe152632f 100644 --- a/006800/price/prices-20250401.csv +++ b/006800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160212,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9340,-100,5,-1.06,4924483915,532351,97.78,9110,9350,9010,12270,6610,9440,9249.63,14.24,0,-229681,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,53268,21.72,0.62,12,0.09,430.00,15098.00,10200,20250326,-8.43,6600,20240805,41.52,10200,-8.43,20250326,7920,17.93,20250114,10200,-8.43,20250326,6600,41.52,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,52964,N,00,N +20250403,150213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9290,-150,5,-1.59,4339681195,469570,86.25,9110,9350,9010,12270,6610,9440,9241.82,14.24,0,-215478,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,52982,21.60,0.62,12,0.08,430.00,15098.00,10200,20250326,-8.92,6600,20240805,40.76,10200,-8.92,20250326,7920,17.30,20250114,10200,-8.92,20250326,6600,40.76,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,140213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9310,-130,5,-1.38,3557478455,385273,70.77,9110,9350,9010,12270,6610,9440,9233.65,14.24,0,-188771,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,53096,21.65,0.62,12,0.07,430.00,15098.00,10200,20250326,-8.73,6600,20240805,41.06,10200,-8.73,20250326,7920,17.55,20250114,10200,-8.73,20250326,6600,41.06,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,130213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9330,-110,5,-1.17,2918557245,316709,58.17,9110,9330,9010,12270,6610,9440,9215.26,14.24,0,-145774,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,53211,21.70,0.62,12,0.06,430.00,15098.00,10200,20250326,-8.53,6600,20240805,41.36,10200,-8.53,20250326,7920,17.80,20250114,10200,-8.53,20250326,6600,41.36,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,120213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9280,-160,5,-1.69,2549194725,277058,50.89,9110,9330,9010,12270,6610,9440,9200.93,14.24,0,-126232,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,52925,21.58,0.61,12,0.05,430.00,15098.00,10200,20250326,-9.02,6600,20240805,40.61,10200,-9.02,20250326,7920,17.17,20250114,10200,-9.02,20250326,6600,40.61,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,110212,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9220,-220,5,-2.33,1835354065,200083,36.75,9110,9250,9010,12270,6610,9440,9172.95,14.24,0,-80237,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,52583,21.44,0.61,12,0.04,430.00,15098.00,10200,20250326,-9.61,6600,20240805,39.70,10200,-9.61,20250326,7920,16.41,20250114,10200,-9.61,20250326,6600,39.70,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,100212,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9240,-200,5,-2.12,1146095875,125138,22.99,9110,9250,9010,12270,6610,9440,9158.63,14.24,0,-50999,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,52697,21.49,0.61,12,0.02,430.00,15098.00,10200,20250326,-9.41,6600,20240805,40.00,10200,-9.41,20250326,7920,16.67,20250114,10200,-9.41,20250326,6600,40.00,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N +20250403,090213,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9140,-300,5,-3.18,290726290,31937,5.87,9110,9170,9010,12270,6610,9440,9103.01,14.24,0,-12021,9633,9536,9393,9296,9153,9585,9345,33316,2830,5000,7170,10,1,570316408,52127,21.26,0.61,12,0.01,430.00,15098.00,10200,20250326,-10.39,6600,20240805,38.48,10200,-10.39,20250326,7920,15.40,20250114,10200,-10.39,20250326,6600,38.48,20240805,0.11,Y,006800,5000,33315 억,,81214558,N,N,47147,N,00,N 20250402,160210,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9440,90,2,0.96,5126743980,544422,95.30,9340,9490,9250,12150,6550,9350,9416.85,14.25,0,-56647,9630,9490,9330,9190,9030,9560,9260,33316,2800,5000,7100,10,1,570316408,53838,21.95,0.63,12,0.10,430.00,15098.00,10200,20250326,-7.45,6600,20240805,43.03,10200,-7.45,20250326,7920,19.19,20250114,10200,-7.45,20250326,6600,43.03,20240805,0.11,Y,006800,5000,33315 억,,81258332,N,N,47147,N,00,N 20250402,150209,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9440,90,2,0.96,4659406410,494899,86.63,9340,9490,9250,12150,6550,9350,9414.86,14.25,0,-58320,9630,9490,9330,9190,9030,9560,9260,33316,2800,5000,7100,10,1,570316408,53838,21.95,0.63,12,0.09,430.00,15098.00,10200,20250326,-7.45,6600,20240805,43.03,10200,-7.45,20250326,7920,19.19,20250114,10200,-7.45,20250326,6600,43.03,20240805,0.11,Y,006800,5000,33315 억,,81258332,N,N,55338,N,00,N 20250402,140210,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9470,120,2,1.28,3927808565,417451,73.07,9340,9490,9250,12150,6550,9350,9409.03,14.25,0,-29463,9630,9490,9330,9190,9030,9560,9260,33316,2800,5000,7100,10,1,570316408,54009,22.02,0.63,12,0.07,430.00,15098.00,10200,20250326,-7.16,6600,20240805,43.48,10200,-7.16,20250326,7920,19.57,20250114,10200,-7.16,20250326,6600,43.48,20240805,0.11,Y,006800,5000,33315 억,,81258332,N,N,55338,N,00,N diff --git a/006840/price/prices-20250401.csv b/006840/price/prices-20250401.csv index 370ade712a6b..a56f8302f2a3 100644 --- a/006840/price/prices-20250401.csv +++ b/006840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10280,-340,5,-3.20,123312490,11979,8.72,10540,10610,10190,13800,7440,10620,10293.46,5.74,0,65,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1362,-4.67,0.26,12,0.09,-2199.00,40119.00,15900,20240327,-35.35,9450,20250102,8.78,12600,-18.41,20250402,9450,8.78,20250102,15650,-34.31,20240507,9450,8.78,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,150213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10310,-310,5,-2.92,119006390,11558,8.42,10540,10610,10190,13800,7440,10620,10295.83,5.74,0,137,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1366,-4.69,0.26,12,0.09,-2199.00,40119.00,15900,20240327,-35.16,9450,20250102,9.10,12600,-18.17,20250402,9450,9.10,20250102,15650,-34.12,20240507,9450,9.10,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10260,-360,5,-3.39,100120860,9711,7.07,10540,10610,10190,13800,7440,10620,10309.34,5.74,0,154,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1359,-4.67,0.26,12,0.07,-2199.00,40119.00,15900,20240327,-35.47,9450,20250102,8.57,12600,-18.57,20250402,9450,8.57,20250102,15650,-34.44,20240507,9450,8.57,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,130214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10250,-370,5,-3.48,76162500,7370,5.37,10540,10610,10210,13800,7440,10620,10333.27,5.74,0,57,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1358,-4.66,0.26,12,0.06,-2199.00,40119.00,15900,20240327,-35.53,9450,20250102,8.47,12600,-18.65,20250402,9450,8.47,20250102,15650,-34.50,20240507,9450,8.47,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10220,-400,5,-3.77,75210250,7277,5.30,10540,10610,10210,13800,7440,10620,10334.47,5.74,0,57,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1354,-4.65,0.25,12,0.05,-2199.00,40119.00,15900,20240327,-35.72,9450,20250102,8.15,12600,-18.89,20250402,9450,8.15,20250102,15650,-34.70,20240507,9450,8.15,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,110213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10230,-390,5,-3.67,65093070,6288,4.58,10540,10610,10230,13800,7440,10620,10351.01,5.74,0,6,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1355,-4.65,0.25,12,0.05,-2199.00,40119.00,15900,20240327,-35.66,9450,20250102,8.25,12600,-18.81,20250402,9450,8.25,20250102,15650,-34.63,20240507,9450,8.25,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10340,-280,5,-2.64,34979180,3364,2.45,10540,10610,10290,13800,7440,10620,10396.63,5.74,0,14,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1370,-4.70,0.26,12,0.03,-2199.00,40119.00,15900,20240327,-34.97,9450,20250102,9.42,12600,-17.94,20250402,9450,9.42,20250102,15650,-33.93,20240507,9450,9.42,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N +20250403,090214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,-90,5,-0.85,5587810,530,0.39,10540,10610,10530,13800,7440,10620,10539.70,5.74,0,-57,13633,12126,11093,9586,8553,12880,10340,662,3180,5000,7430,10,1,13247561,1395,-4.79,0.26,12,0.00,-2199.00,40119.00,15900,20240327,-33.77,9450,20250102,11.43,12600,-16.43,20250402,9450,11.43,20250102,15650,-32.72,20240507,9450,11.43,20250102,0.14,Y,006840,5000,662 억,,760088,N,N,441,N,00,N 20250402,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10620,540,2,5.36,1522928680,136896,3857.31,10090,12600,10060,13100,7060,10080,11124.99,5.73,0,638,10286,10182,10006,9902,9726,10235,9955,662,3020,5000,7050,10,1,13247561,1407,-4.83,0.26,12,1.03,-2199.00,40119.00,15900,20240327,-33.21,9450,20250102,12.38,12600,-15.71,20250402,9450,12.38,20250102,15650,-32.14,20240507,9450,12.38,20250102,0.14,Y,006840,5000,662 억,,759450,N,N,441,N,00,N 20250402,150209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10450,370,2,3.67,1491988970,133944,3774.13,10090,12600,10060,13100,7060,10080,11138.90,5.73,0,797,10286,10182,10006,9902,9726,10235,9955,662,3020,5000,7050,10,1,13247561,1384,-4.75,0.26,12,1.01,-2199.00,40119.00,15900,20240327,-34.28,9450,20250102,10.58,12600,-17.06,20250402,9450,10.58,20250102,15650,-33.23,20240507,9450,10.58,20250102,0.14,Y,006840,5000,662 억,,759450,N,N,3,N,00,N 20250402,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10560,480,2,4.76,1451117260,130036,3664.02,10090,12600,10060,13100,7060,10080,11159.35,5.73,0,590,10286,10182,10006,9902,9726,10235,9955,662,3020,5000,7050,10,1,13247561,1399,-4.80,0.26,12,0.98,-2199.00,40119.00,15900,20240327,-33.58,9450,20250102,11.75,12600,-16.19,20250402,9450,11.75,20250102,15650,-32.52,20240507,9450,11.75,20250102,0.14,Y,006840,5000,662 억,,759450,N,N,3,N,00,N diff --git a/006880/price/prices-20250401.csv b/006880/price/prices-20250401.csv index 3bf006d529fd..991d9ed20c07 100644 --- a/006880/price/prices-20250401.csv +++ b/006880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7120,330,2,4.86,3236021740,463603,591.54,6980,7220,6630,8820,4760,6790,6978.50,1.57,0,-18773,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,842,15.51,0.77,12,3.92,459.00,9276.00,12830,20240325,-44.51,5950,20240909,19.66,9000,-20.89,20250305,6200,14.84,20250102,10210,-30.26,20240618,5950,19.66,20240909,3.72,Y,006880,500,59 억,,185918,N,N,10773,N,00,N +20250403,150214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,7100,310,2,4.57,2778305055,399392,509.61,6980,7220,6630,8820,4760,6790,6956.52,1.57,0,-13968,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,840,15.47,0.77,12,3.38,459.00,9276.00,12830,20240325,-44.66,5950,20240909,19.33,9000,-21.11,20250305,6200,14.52,20250102,10210,-30.46,20240618,5950,19.33,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,140213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6880,90,2,1.33,1499581190,218780,279.16,6980,7070,6630,8820,4760,6790,6854.41,1.57,0,-16041,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,814,14.99,0.74,12,1.85,459.00,9276.00,12830,20240325,-46.38,5950,20240909,15.63,9000,-23.56,20250305,6200,10.97,20250102,10210,-32.62,20240618,5950,15.63,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,130214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,110,2,1.62,1407359700,205458,262.16,6980,7070,6630,8820,4760,6790,6849.99,1.57,0,-17406,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,816,15.03,0.74,12,1.74,459.00,9276.00,12830,20240325,-46.22,5950,20240909,15.97,9000,-23.33,20250305,6200,11.29,20250102,10210,-32.42,20240618,5950,15.97,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,120213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6950,160,2,2.36,1351572490,197369,251.84,6980,7070,6630,8820,4760,6790,6848.07,1.57,0,-18912,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,822,15.14,0.75,12,1.67,459.00,9276.00,12830,20240325,-45.83,5950,20240909,16.81,9000,-22.78,20250305,6200,12.10,20250102,10210,-31.93,20240618,5950,16.81,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,110213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6810,20,2,0.29,974263770,143098,182.59,6980,7070,6630,8820,4760,6790,6808.42,1.57,0,-21826,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,806,14.84,0.73,12,1.21,459.00,9276.00,12830,20240325,-46.92,5950,20240909,14.45,9000,-24.33,20250305,6200,9.84,20250102,10210,-33.30,20240618,5950,14.45,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,100213,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-90,5,-1.33,653253370,95880,122.34,6980,7070,6630,8820,4760,6790,6813.34,1.57,0,-31397,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,793,14.60,0.72,12,0.81,459.00,9276.00,12830,20240325,-47.78,5950,20240909,12.61,9000,-25.56,20250305,6200,8.06,20250102,10210,-34.38,20240618,5950,12.61,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N +20250403,090214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6800,10,2,0.15,310085750,44864,57.24,6980,7070,6800,8820,4760,6790,6912.86,1.57,0,-10490,7003,6896,6803,6696,6603,6850,6650,59,2030,500,4480,10,1,11828858,804,14.81,0.73,12,0.38,459.00,9276.00,12830,20240325,-47.00,5950,20240909,14.29,9000,-24.44,20250305,6200,9.68,20250102,10210,-33.40,20240618,5950,14.29,20240909,3.72,Y,006880,500,59 억,,185918,N,N,800,N,00,N 20250402,160211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6790,-40,5,-0.59,530156260,77978,68.50,6910,6910,6710,8870,4790,6830,6798.82,1.75,0,-21573,7103,6966,6783,6646,6463,7035,6715,59,2040,500,4500,10,1,11828858,803,14.79,0.73,12,0.66,459.00,9276.00,12830,20240325,-47.08,5950,20240909,14.12,9000,-24.56,20250305,6200,9.52,20250102,10210,-33.50,20240618,5950,14.12,20240909,3.87,Y,006880,500,59 억,,207398,N,N,800,N,00,N 20250402,150210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,-10,5,-0.15,475533380,69948,61.45,6910,6910,6710,8870,4790,6830,6798.38,1.75,0,-21619,7103,6966,6783,6646,6463,7035,6715,59,2040,500,4500,10,1,11828858,807,14.86,0.74,12,0.59,459.00,9276.00,12830,20240325,-46.84,5950,20240909,14.62,9000,-24.22,20250305,6200,10.00,20250102,10210,-33.20,20240618,5950,14.62,20240909,3.87,Y,006880,500,59 억,,207398,N,N,555,N,00,N 20250402,140210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6820,-10,5,-0.15,430540305,63341,55.65,6910,6910,6710,8870,4790,6830,6797.18,1.75,0,-20759,7103,6966,6783,6646,6463,7035,6715,59,2040,500,4500,10,1,11828858,807,14.86,0.74,12,0.54,459.00,9276.00,12830,20240325,-46.84,5950,20240909,14.62,9000,-24.22,20250305,6200,10.00,20250102,10210,-33.20,20240618,5950,14.62,20240909,3.87,Y,006880,500,59 억,,207398,N,N,555,N,00,N diff --git a/006890/price/prices-20250401.csv b/006890/price/prices-20250401.csv index b22435a28cf1..514e82ad6df4 100644 --- a/006890/price/prices-20250401.csv +++ b/006890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11480,-10,5,-0.09,86931030,7644,101.69,11250,11500,11250,14930,8050,11490,11372.45,0.81,0,-1720,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1332,10.55,0.81,12,0.07,1088.00,14227.00,15490,20240611,-25.89,9590,20240805,19.71,12160,-5.59,20250219,10500,9.33,20250109,15490,-25.89,20240611,9590,19.71,20240805,1.30,Y,006890,500,58 억,,94211,N,N,53,N,00,N +20250403,150214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11470,-20,5,-0.17,73209450,6448,85.78,11250,11500,11250,14930,8050,11490,11353.82,0.81,0,-1375,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1331,10.54,0.81,12,0.06,1088.00,14227.00,15490,20240611,-25.95,9590,20240805,19.60,12160,-5.67,20250219,10500,9.24,20250109,15490,-25.95,20240611,9590,19.60,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,140213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11450,-40,5,-0.35,65440370,5768,76.73,11250,11500,11250,14930,8050,11490,11345.42,0.81,0,-1422,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1328,10.52,0.80,12,0.05,1088.00,14227.00,15490,20240611,-26.08,9590,20240805,19.40,12160,-5.84,20250219,10500,9.05,20250109,15490,-26.08,20240611,9590,19.40,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,130214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11340,-150,5,-1.31,47990950,4240,56.41,11250,11500,11250,14930,8050,11490,11318.62,0.81,0,-1329,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1315,10.42,0.80,12,0.04,1088.00,14227.00,15490,20240611,-26.79,9590,20240805,18.25,12160,-6.74,20250219,10500,8.00,20250109,15490,-26.79,20240611,9590,18.25,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,120214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11350,-140,5,-1.22,44462590,3929,52.27,11250,11500,11250,14930,8050,11490,11316.52,0.81,0,-1047,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1317,10.43,0.80,12,0.03,1088.00,14227.00,15490,20240611,-26.73,9590,20240805,18.35,12160,-6.66,20250219,10500,8.10,20250109,15490,-26.73,20240611,9590,18.35,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,110213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11350,-140,5,-1.22,38490720,3402,45.26,11250,11500,11250,14930,8050,11490,11314.14,0.81,0,-970,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1317,10.43,0.80,12,0.03,1088.00,14227.00,15490,20240611,-26.73,9590,20240805,18.35,12160,-6.66,20250219,10500,8.10,20250109,15490,-26.73,20240611,9590,18.35,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11310,-180,5,-1.57,21352335,1887,25.10,11250,11500,11250,14930,8050,11490,11315.49,0.81,0,-677,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1312,10.40,0.79,12,0.02,1088.00,14227.00,15490,20240611,-26.99,9590,20240805,17.94,12160,-6.99,20250219,10500,7.71,20250109,15490,-26.99,20240611,9590,17.94,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N +20250403,090214,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11500,10,2,0.09,2554000,227,3.02,11250,11500,11250,14930,8050,11490,11251.10,0.81,0,56,11623,11556,11483,11416,11343,11520,11380,58,3440,500,8270,10,1,11600000,1334,10.57,0.81,12,0.00,1088.00,14227.00,15490,20240611,-25.76,9590,20240805,19.92,12160,-5.43,20250219,10500,9.52,20250109,15490,-25.76,20240611,9590,19.92,20240805,1.30,Y,006890,500,58 억,,94211,N,N,68,N,00,N 20250402,160211,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11490,-10,5,-0.09,75728140,6597,37.85,11550,11550,11410,14950,8050,11500,11478.40,0.84,0,-2895,11693,11596,11443,11346,11193,11645,11395,58,3450,500,8280,10,1,11600000,1333,10.56,0.81,12,0.06,1088.00,14227.00,15490,20240611,-25.82,9590,20240805,19.81,12160,-5.51,20250219,10500,9.43,20250109,15490,-25.82,20240611,9590,19.81,20240805,1.32,Y,006890,500,58 억,,97103,N,N,68,N,00,N 20250402,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11470,-30,5,-0.26,61104700,5323,30.54,11550,11550,11410,14950,8050,11500,11479.37,0.84,0,-2550,11693,11596,11443,11346,11193,11645,11395,58,3450,500,8280,10,1,11600000,1331,10.54,0.81,12,0.05,1088.00,14227.00,15490,20240611,-25.95,9590,20240805,19.60,12160,-5.67,20250219,10500,9.24,20250109,15490,-25.95,20240611,9590,19.60,20240805,1.32,Y,006890,500,58 억,,97103,N,N,0,N,00,N 20250402,140210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11480,-20,5,-0.17,58273570,5076,29.12,11550,11550,11410,14950,8050,11500,11480.21,0.84,0,-2473,11693,11596,11443,11346,11193,11645,11395,58,3450,500,8280,10,1,11600000,1332,10.55,0.81,12,0.04,1088.00,14227.00,15490,20240611,-25.89,9590,20240805,19.71,12160,-5.59,20250219,10500,9.33,20250109,15490,-25.89,20240611,9590,19.71,20240805,1.32,Y,006890,500,58 억,,97103,N,N,0,N,00,N diff --git a/006910/price/prices-20250401.csv b/006910/price/prices-20250401.csv index b96181e1e777..96415eeb5d47 100644 --- a/006910/price/prices-20250401.csv +++ b/006910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2535,-35,5,-1.36,437564572,172609,187.74,2510,2560,2505,3340,1800,2570,2535.00,2.03,0,7904,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1245,20.95,1.37,12,0.35,121.00,1844.00,4655,20240529,-45.54,2275,20241210,11.43,3325,-23.76,20250117,2485,2.01,20250331,4655,-45.54,20240529,2275,11.43,20241210,3.61,Y,006910,500,245 억,,995995,N,N,4718,N,00,N +20250403,150214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2535,-35,5,-1.36,388371987,153198,166.63,2510,2560,2505,3340,1800,2570,2535.10,2.03,0,8665,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1245,20.95,1.37,12,0.31,121.00,1844.00,4655,20240529,-45.54,2275,20241210,11.43,3325,-23.76,20250117,2485,2.01,20250331,4655,-45.54,20240529,2275,11.43,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,140214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2535,-35,5,-1.36,284574682,112262,122.11,2510,2560,2505,3340,1800,2570,2534.92,2.03,0,9351,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1245,20.95,1.37,12,0.23,121.00,1844.00,4655,20240529,-45.54,2275,20241210,11.43,3325,-23.76,20250117,2485,2.01,20250331,4655,-45.54,20240529,2275,11.43,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,130214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2550,-20,5,-0.78,242173317,95581,103.96,2510,2560,2505,3340,1800,2570,2533.70,2.03,0,8550,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1253,21.07,1.38,12,0.19,121.00,1844.00,4655,20240529,-45.22,2275,20241210,12.09,3325,-23.31,20250117,2485,2.62,20250331,4655,-45.22,20240529,2275,12.09,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,120214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2540,-30,5,-1.17,171757687,67939,73.90,2510,2555,2505,3340,1800,2570,2528.12,2.03,0,12210,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1248,20.99,1.38,12,0.14,121.00,1844.00,4655,20240529,-45.44,2275,20241210,11.65,3325,-23.61,20250117,2485,2.21,20250331,4655,-45.44,20240529,2275,11.65,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,110214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2525,-45,5,-1.75,83773967,33246,36.16,2510,2545,2505,3340,1800,2570,2519.82,2.03,0,-3526,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1241,20.87,1.37,12,0.07,121.00,1844.00,4655,20240529,-45.76,2275,20241210,10.99,3325,-24.06,20250117,2485,1.61,20250331,4655,-45.76,20240529,2275,10.99,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,100213,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2525,-45,5,-1.75,52053490,20634,22.44,2510,2545,2505,3340,1800,2570,2522.70,2.03,0,-716,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1241,20.87,1.37,12,0.04,121.00,1844.00,4655,20240529,-45.76,2275,20241210,10.99,3325,-24.06,20250117,2485,1.61,20250331,4655,-45.76,20240529,2275,10.99,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N +20250403,090214,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2525,-45,5,-1.75,4204585,1675,1.82,2510,2545,2510,3340,1800,2570,2510.20,2.03,0,579,2693,2631,2588,2526,2483,2610,2505,246,770,500,1850,5,1,49129824,1241,20.87,1.37,12,0.00,121.00,1844.00,4655,20240529,-45.76,2275,20241210,10.99,3325,-24.06,20250117,2485,1.61,20250331,4655,-45.76,20240529,2275,10.99,20241210,3.61,Y,006910,500,245 억,,995995,N,N,2818,N,00,N 20250402,160211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2570,-10,5,-0.39,237389150,91938,154.14,2580,2650,2545,3350,1810,2580,2582.06,2.04,0,-6369,2680,2630,2570,2520,2460,2655,2545,246,770,500,1850,5,1,49129824,1263,21.24,1.39,12,0.19,121.00,1844.00,4655,20240529,-44.79,2275,20241210,12.97,3325,-22.71,20250117,2485,3.42,20250331,4655,-44.79,20240529,2275,12.97,20241210,3.58,Y,006910,500,245 억,,1003643,N,N,2818,N,00,N 20250402,150210,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2575,-5,5,-0.19,232256485,89942,150.79,2580,2650,2545,3350,1810,2580,2582.29,2.04,0,-6887,2680,2630,2570,2520,2460,2655,2545,246,770,500,1850,5,1,49129824,1265,21.28,1.40,12,0.18,121.00,1844.00,4655,20240529,-44.68,2275,20241210,13.19,3325,-22.56,20250117,2485,3.62,20250331,4655,-44.68,20240529,2275,13.19,20241210,3.58,Y,006910,500,245 억,,1003643,N,N,222,N,00,N 20250402,140211,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,2580,0,3,0.00,191765370,74225,124.44,2580,2650,2545,3350,1810,2580,2583.57,2.04,0,-8535,2680,2630,2570,2520,2460,2655,2545,246,770,500,1850,5,1,49129824,1268,21.32,1.40,12,0.15,121.00,1844.00,4655,20240529,-44.58,2275,20241210,13.41,3325,-22.41,20250117,2485,3.82,20250331,4655,-44.58,20240529,2275,13.41,20241210,3.58,Y,006910,500,245 억,,1003643,N,N,222,N,00,N diff --git a/006920/price/prices-20250401.csv b/006920/price/prices-20250401.csv index 53ce6bf0ef08..9fbf6bd2df62 100644 --- a/006920/price/prices-20250401.csv +++ b/006920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,35,2,1.14,87038525,27853,250.84,3065,3185,3000,3980,2150,3065,3124.92,1.17,0,-39,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,339,58.49,1.00,12,0.26,53.00,3090.00,3925,20240328,-21.02,2305,20241118,34.49,3210,-3.43,20250304,2825,9.73,20250207,3780,-17.99,20240403,2305,34.49,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3140,75,2,2.45,83848060,26827,241.60,3065,3185,3000,3980,2150,3065,3125.51,1.17,0,37,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,343,59.25,1.02,12,0.25,53.00,3090.00,3925,20240328,-20.00,2305,20241118,36.23,3210,-2.18,20250304,2825,11.15,20250207,3780,-16.93,20240403,2305,36.23,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,105,2,3.43,75923695,24322,219.04,3065,3185,3000,3980,2150,3065,3121.61,1.17,0,-128,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,346,59.81,1.03,12,0.22,53.00,3090.00,3925,20240328,-19.24,2305,20241118,37.53,3210,-1.25,20250304,2825,12.21,20250207,3780,-16.14,20240403,2305,37.53,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3140,75,2,2.45,32488720,10570,95.19,3065,3145,3000,3980,2150,3065,3073.67,1.17,0,-321,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,343,59.25,1.02,12,0.10,53.00,3090.00,3925,20240328,-20.00,2305,20241118,36.23,3210,-2.18,20250304,2825,11.15,20250207,3780,-16.93,20240403,2305,36.23,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,35,2,1.14,22016435,7215,64.98,3065,3100,3000,3980,2150,3065,3051.48,1.17,0,-176,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,339,58.49,1.00,12,0.07,53.00,3090.00,3925,20240328,-21.02,2305,20241118,34.49,3210,-3.43,20250304,2825,9.73,20250207,3780,-17.99,20240403,2305,34.49,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3080,15,2,0.49,15447845,5082,45.77,3065,3080,3000,3980,2150,3065,3039.72,1.17,0,-163,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,336,58.11,1.00,12,0.05,53.00,3090.00,3925,20240328,-21.53,2305,20241118,33.62,3210,-4.05,20250304,2825,9.03,20250207,3780,-18.52,20240403,2305,33.62,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3015,-50,5,-1.63,12511670,4125,37.15,3065,3070,3000,3980,2150,3065,3033.13,1.17,0,45,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,329,56.89,0.98,12,0.04,53.00,3090.00,3925,20240328,-23.18,2305,20241118,30.80,3210,-6.07,20250304,2825,6.73,20250207,3780,-20.24,20240403,2305,30.80,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N +20250403,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3070,5,2,0.16,208485,68,0.61,3065,3070,3065,3980,2150,3065,3065.96,1.17,0,-38,3185,3125,3095,3035,3005,3110,3020,55,915,500,2200,5,1,10920000,335,57.92,0.99,12,0.00,53.00,3090.00,3925,20240328,-21.78,2305,20241118,33.19,3210,-4.36,20250304,2825,8.67,20250207,3780,-18.78,20240403,2305,33.19,20241118,0.89,Y,006920,500,54 억,,127377,N,N,0,N,00,N 20250402,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3065,-85,5,-2.70,34476312,11104,51.28,3150,3155,3065,4095,2205,3150,3104.86,1.17,0,-270,3283,3216,3083,3016,2883,3250,3050,55,945,500,2260,5,1,10920000,335,57.83,0.99,12,0.10,53.00,3090.00,3925,20240328,-21.91,2305,20241118,32.97,3210,-4.52,20250304,2825,8.50,20250207,3820,-19.76,20240402,2305,32.97,20241118,0.89,Y,006920,500,54 억,,127774,N,N,0,N,00,N 20250402,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,-45,5,-1.43,29373167,9443,43.61,3150,3155,3070,4095,2205,3150,3110.58,1.17,0,-153,3283,3216,3083,3016,2883,3250,3050,55,945,500,2260,5,1,10920000,339,58.58,1.00,12,0.09,53.00,3090.00,3925,20240328,-20.89,2305,20241118,34.71,3210,-3.27,20250304,2825,9.91,20250207,3820,-18.72,20240402,2305,34.71,20241118,0.89,Y,006920,500,54 억,,127774,N,N,0,N,00,N 20250402,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3080,-70,5,-2.22,26035912,8368,38.64,3150,3155,3070,4095,2205,3150,3111.37,1.17,0,-214,3283,3216,3083,3016,2883,3250,3050,55,945,500,2260,5,1,10920000,336,58.11,1.00,12,0.08,53.00,3090.00,3925,20240328,-21.53,2305,20241118,33.62,3210,-4.05,20250304,2825,9.03,20250207,3820,-19.37,20240402,2305,33.62,20241118,0.89,Y,006920,500,54 억,,127774,N,N,0,N,00,N diff --git a/006980/price/prices-20250401.csv b/006980/price/prices-20250401.csv index db97e1b4d674..dcbe84cf11dc 100644 --- a/006980/price/prices-20250401.csv +++ b/006980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160213,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15880,1130,2,7.66,143373890,9308,253.35,14650,15880,14650,19170,10330,14750,15401.14,0.60,0,358,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,491,2.49,0.24,12,0.30,6373.00,66570.00,20350,20240417,-21.97,13700,20240806,15.91,15880,0.00,20250403,14220,11.67,20250314,20350,-21.97,20240417,13700,15.91,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,150215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15710,960,2,6.51,120974610,7893,214.83,14650,15750,14650,19170,10330,14750,15326.82,0.60,0,207,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,485,2.47,0.24,12,0.26,6373.00,66570.00,20350,20240417,-22.80,13700,20240806,14.67,15750,-0.25,20250403,14220,10.48,20250314,20350,-22.80,20240417,13700,14.67,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,140214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15740,990,2,6.71,110460010,7222,196.57,14650,15750,14650,19170,10330,14750,15294.93,0.60,0,170,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,486,2.47,0.24,12,0.23,6373.00,66570.00,20350,20240417,-22.65,13700,20240806,14.89,15750,-0.06,20250403,14220,10.69,20250314,20350,-22.65,20240417,13700,14.89,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,130215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15320,570,2,3.86,87570310,5757,156.70,14650,15640,14650,19170,10330,14750,15211.10,0.60,0,61,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,473,2.40,0.23,12,0.19,6373.00,66570.00,20350,20240417,-24.72,13700,20240806,11.82,15640,-2.05,20250403,14220,7.74,20250314,20350,-24.72,20240417,13700,11.82,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,120215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15520,770,2,5.22,64013535,4229,115.11,14650,15640,14650,19170,10330,14750,15136.80,0.60,0,-2,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,480,2.44,0.23,12,0.14,6373.00,66570.00,20350,20240417,-23.73,13700,20240806,13.28,15640,-0.77,20250403,14220,9.14,20250314,20350,-23.73,20240417,13700,13.28,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,110214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15000,250,2,1.69,11086070,740,20.14,14650,15080,14650,19170,10330,14750,14981.18,0.60,0,4,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,464,2.35,0.23,12,0.02,6373.00,66570.00,20350,20240417,-26.29,13700,20240806,9.49,15490,-3.16,20250107,14220,5.49,20250314,20350,-26.29,20240417,13700,9.49,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,100214,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,15000,250,2,1.69,5229990,350,9.53,14650,15080,14650,19170,10330,14750,14942.83,0.60,0,-11,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,464,2.35,0.23,12,0.01,6373.00,66570.00,20350,20240417,-26.29,13700,20240806,9.49,15490,-3.16,20250107,14220,5.49,20250314,20350,-26.29,20240417,13700,9.49,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N +20250403,090215,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14650,-100,5,-0.68,395550,27,0.73,14650,14650,14650,19170,10330,14750,14650.00,0.60,0,9,15236,14992,14646,14402,14056,15115,14525,155,4420,5000,10030,10,1,3090000,453,2.30,0.22,12,0.00,6373.00,66570.00,20350,20240417,-28.01,13700,20240806,6.93,15490,-5.42,20250107,14220,3.02,20250314,20350,-28.01,20240417,13700,6.93,20240806,0.47,Y,006980,5000,154 억,,18477,N,N,0,N,00,N 20250402,160212,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14750,300,2,2.08,54000250,3674,471.03,14300,14890,14300,18780,10120,14450,14697.95,0.59,0,378,14596,14522,14446,14372,14296,14485,14335,155,4330,5000,9820,10,1,3090000,456,2.31,0.22,12,0.12,6373.00,66570.00,20350,20240417,-27.52,13700,20240806,7.66,15490,-4.78,20250107,14220,3.73,20250314,20350,-27.52,20240417,13700,7.66,20240806,0.47,Y,006980,5000,154 억,,18099,N,N,0,N,00,N 20250402,150211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14710,260,2,1.80,49781550,3388,434.36,14300,14890,14300,18780,10120,14450,14693.49,0.59,0,411,14596,14522,14446,14372,14296,14485,14335,155,4330,5000,9820,10,1,3090000,455,2.31,0.22,12,0.11,6373.00,66570.00,20350,20240417,-27.71,13700,20240806,7.37,15490,-5.04,20250107,14220,3.45,20250314,20350,-27.71,20240417,13700,7.37,20240806,0.47,Y,006980,5000,154 억,,18099,N,N,0,N,00,N 20250402,140211,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,14680,230,2,1.59,48341470,3290,421.79,14300,14890,14300,18780,10120,14450,14693.46,0.59,0,406,14596,14522,14446,14372,14296,14485,14335,155,4330,5000,9820,10,1,3090000,454,2.30,0.22,12,0.11,6373.00,66570.00,20350,20240417,-27.86,13700,20240806,7.15,15490,-5.23,20250107,14220,3.23,20250314,20350,-27.86,20240417,13700,7.15,20240806,0.47,Y,006980,5000,154 억,,18099,N,N,0,N,00,N diff --git a/007070/price/prices-20250401.csv b/007070/price/prices-20250401.csv index f25b3bc71b65..15c6e53037c3 100644 --- a/007070/price/prices-20250401.csv +++ b/007070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160213,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13550,-150,5,-1.09,2389879625,176843,71.02,13550,13640,13350,17810,9590,13700,13514.13,8.61,0,19951,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11329,542.00,0.35,12,0.21,25.00,38589.00,20099,20241126,-32.58,13350,20250403,1.50,17560,-22.84,20250107,13350,1.50,20250403,23500,-42.34,20241126,13350,1.50,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,34533,N,00,N +20250403,150215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13500,-200,5,-1.46,2168750395,160482,64.45,13550,13640,13350,17810,9590,13700,13513.98,8.61,0,16762,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11287,540.00,0.35,12,0.19,25.00,38589.00,20099,20241126,-32.83,13350,20250403,1.12,17560,-23.12,20250107,13350,1.12,20250403,23500,-42.55,20241126,13350,1.12,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,140215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13610,-90,5,-0.66,1887828585,139734,56.12,13550,13640,13350,17810,9590,13700,13510.16,8.61,0,14125,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11379,544.40,0.35,12,0.17,25.00,38589.00,20099,20241126,-32.29,13350,20250403,1.95,17560,-22.49,20250107,13350,1.95,20250403,23500,-42.09,20241126,13350,1.95,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,130215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13590,-110,5,-0.80,1627840855,120604,48.43,13550,13640,13350,17810,9590,13700,13497.40,8.61,0,7711,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11362,543.60,0.35,12,0.14,25.00,38589.00,20099,20241126,-32.38,13350,20250403,1.80,17560,-22.61,20250107,13350,1.80,20250403,23500,-42.17,20241126,13350,1.80,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,120215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13530,-170,5,-1.24,1310058420,97122,39.00,13550,13640,13350,17810,9590,13700,13488.79,8.61,0,-4828,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11312,541.20,0.35,12,0.12,25.00,38589.00,20099,20241126,-32.68,13350,20250403,1.35,17560,-22.95,20250107,13350,1.35,20250403,23500,-42.43,20241126,13350,1.35,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,110214,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13610,-90,5,-0.66,1147951975,85174,34.21,13550,13610,13350,17810,9590,13700,13477.73,8.61,0,-5052,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11379,544.40,0.35,12,0.10,25.00,38589.00,20099,20241126,-32.29,13350,20250403,1.95,17560,-22.49,20250107,13350,1.95,20250403,23500,-42.09,20241126,13350,1.95,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,100214,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13440,-260,5,-1.90,681274995,50664,20.35,13550,13570,13350,17810,9590,13700,13446.92,8.61,0,-19594,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11237,537.60,0.35,12,0.06,25.00,38589.00,20099,20241126,-33.13,13350,20250403,0.67,17560,-23.46,20250107,13350,0.67,20250403,23500,-42.81,20241126,13350,0.67,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N +20250403,090215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13540,-160,5,-1.17,207336150,15336,6.16,13550,13570,13450,17810,9590,13700,13519.57,8.61,0,-12770,14186,13942,13796,13552,13406,13870,13480,836,4110,1000,8760,10,1,83607415,11320,541.60,0.35,12,0.02,25.00,38589.00,20099,20241126,-32.63,13450,20250403,0.67,17560,-22.89,20250107,13450,0.67,20250403,23500,-42.38,20241126,13450,0.67,20250403,0.35,Y,007070,1000,836 억,,7196618,N,N,47440,N,00,N 20250402,160212,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13700,-290,5,-2.07,3420255785,249003,87.70,13990,14040,13650,18180,9800,13990,13735.81,8.66,0,-43793,14510,14250,14110,13850,13710,14180,13780,836,4190,1000,8950,10,1,83607415,11454,548.00,0.36,12,0.30,25.00,38589.00,20099,20241126,-31.84,13650,20250402,0.37,17560,-21.98,20250107,13650,0.37,20250402,23500,-41.70,20241126,13650,0.37,20250402,0.36,Y,007070,1000,836 억,,7239495,N,N,47440,N,00,N 20250402,150211,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13680,-310,5,-2.22,3214206995,233959,82.40,13990,14040,13650,18180,9800,13990,13738.33,8.66,0,-36398,14510,14250,14110,13850,13710,14180,13780,836,4190,1000,8950,10,1,83607415,11437,547.20,0.35,12,0.28,25.00,38589.00,20099,20241126,-31.94,13650,20250402,0.22,17560,-22.10,20250107,13650,0.22,20250402,23500,-41.79,20241126,13650,0.22,20250402,0.36,Y,007070,1000,836 억,,7239495,N,N,47115,N,00,N 20250402,140211,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,13710,-280,5,-2.00,2606730710,189558,66.76,13990,14040,13670,18180,9800,13990,13751.63,8.66,0,-34750,14510,14250,14110,13850,13710,14180,13780,836,4190,1000,8950,10,1,83607415,11463,548.40,0.36,12,0.23,25.00,38589.00,20099,20241126,-31.79,13670,20250402,0.29,17560,-21.92,20250107,13670,0.29,20250402,23500,-41.66,20241126,13670,0.29,20250402,0.36,Y,007070,1000,836 억,,7239495,N,N,47115,N,00,N diff --git a/007110/price/prices-20250401.csv b/007110/price/prices-20250401.csv index 6e321ed43e01..392bc56f3fa8 100644 --- a/007110/price/prices-20250401.csv +++ b/007110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,30,2,1.48,12327226534,5924395,67.51,2000,2140,1985,2635,1425,2030,2080.82,1.41,0,474746,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1596,114.44,2.69,12,7.65,18.00,767.00,2760,20241216,-25.36,969,20240625,112.59,2550,-19.22,20250113,1758,17.18,20250331,2760,-25.36,20241216,969,112.59,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,49701,N,00,N +20250403,150215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2060,30,2,1.48,11829474824,5683025,64.76,2000,2140,1985,2635,1425,2030,2081.55,1.41,0,459165,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1596,114.44,2.69,12,7.34,18.00,767.00,2760,20241216,-25.36,969,20240625,112.59,2550,-19.22,20250113,1758,17.18,20250331,2760,-25.36,20241216,969,112.59,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,140215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,45,2,2.22,10481601624,5028726,57.30,2000,2140,1985,2635,1425,2030,2084.35,1.41,0,353076,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1607,115.28,2.71,12,6.49,18.00,767.00,2760,20241216,-24.82,969,20240625,114.14,2550,-18.63,20250113,1758,18.03,20250331,2760,-24.82,20241216,969,114.14,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,70,2,3.45,8733405079,4192362,47.77,2000,2140,1985,2635,1425,2030,2083.17,1.41,0,107403,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1627,116.67,2.74,12,5.41,18.00,767.00,2760,20241216,-23.91,969,20240625,116.72,2550,-17.65,20250113,1758,19.45,20250331,2760,-23.91,20241216,969,116.72,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,60,2,2.96,6419826822,3101568,35.34,2000,2130,1985,2635,1425,2030,2069.87,1.41,0,96510,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1619,116.11,2.72,12,4.00,18.00,767.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1758,18.89,20250331,2760,-24.28,20241216,969,115.69,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,110215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,80,2,3.94,5370854929,2602978,29.66,2000,2130,1985,2635,1425,2030,2063.35,1.41,0,-20198,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1634,117.22,2.75,12,3.36,18.00,767.00,2760,20241216,-23.55,969,20240625,117.75,2550,-17.25,20250113,1758,20.02,20250331,2760,-23.55,20241216,969,117.75,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,100214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,-10,5,-0.49,1919654158,947163,10.79,2000,2055,1985,2635,1425,2030,2026.74,1.41,0,-57395,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1565,112.22,2.63,12,1.22,18.00,767.00,2760,20241216,-26.81,969,20240625,108.46,2550,-20.78,20250113,1758,14.90,20250331,2760,-26.81,20241216,969,108.46,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N +20250403,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-20,5,-0.99,264284766,132337,1.51,2000,2015,1985,2635,1425,2030,1997.02,1.41,0,40215,2226,2127,2046,1947,1866,2177,1997,387,605,500,1250,5,1,77456610,1557,111.67,2.62,12,0.17,18.00,767.00,2760,20241216,-27.17,969,20240625,107.43,2550,-21.18,20250113,1758,14.33,20250331,2760,-27.17,20241216,969,107.43,20240625,6.62,Y,007110,500,387 억,,1095056,N,N,178934,N,00,N 20250402,160212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,25,2,1.25,17887166139,8692597,54.43,2015,2145,1965,2605,1405,2005,2057.84,1.78,0,-288772,2207,2105,1978,1876,1749,2157,1928,387,600,500,1240,5,1,77456610,1572,112.78,2.65,12,11.22,18.00,767.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1758,15.47,20250331,2760,-26.45,20241216,969,109.49,20240625,6.91,Y,007110,500,387 억,,1380228,N,N,178934,N,00,N 20250402,150211,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2020,15,2,0.75,17486848646,8494637,53.20,2015,2145,1965,2605,1405,2005,2058.65,1.78,0,-346393,2207,2105,1978,1876,1749,2157,1928,387,600,500,1240,5,1,77456610,1565,112.22,2.63,12,10.97,18.00,767.00,2760,20241216,-26.81,969,20240625,108.46,2550,-20.78,20250113,1758,14.90,20250331,2760,-26.81,20241216,969,108.46,20240625,6.91,Y,007110,500,387 억,,1380228,N,N,191138,N,00,N 20250402,140212,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,50,2,2.49,15785442165,7659348,47.96,2015,2145,1965,2605,1405,2005,2061.02,1.78,0,-310959,2207,2105,1978,1876,1749,2157,1928,387,600,500,1240,5,1,77456610,1592,114.17,2.68,12,9.89,18.00,767.00,2760,20241216,-25.54,969,20240625,112.07,2550,-19.41,20250113,1758,16.89,20250331,2760,-25.54,20241216,969,112.07,20240625,6.91,Y,007110,500,387 억,,1380228,N,N,191138,N,00,N diff --git a/007120/price/prices-20250401.csv b/007120/price/prices-20250401.csv index 40c7b9624c38..d270325ac960 100644 --- a/007120/price/prices-20250401.csv +++ b/007120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160214,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,867,37,2,4.46,323186519,371667,287.55,837,900,825,1079,581,830,869.56,1.52,0,4289,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,250,-3.05,0.46,12,1.29,-284.00,1893.00,1570,20240823,-44.78,765,20250331,13.33,945,-8.25,20250131,765,13.33,20250331,1570,-44.78,20240823,765,13.33,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,150215,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,870,40,2,4.82,318849076,366668,283.68,837,900,825,1079,581,830,869.59,1.52,0,4591,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,251,-3.06,0.46,12,1.27,-284.00,1893.00,1570,20240823,-44.59,765,20250331,13.73,945,-7.94,20250131,765,13.73,20250331,1570,-44.59,20240823,765,13.73,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,140215,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,864,34,2,4.10,291793955,335421,259.51,837,900,825,1079,581,830,869.93,1.52,0,4530,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,250,-3.04,0.46,12,1.16,-284.00,1893.00,1570,20240823,-44.97,765,20250331,12.94,945,-8.57,20250131,765,12.94,20250331,1570,-44.97,20240823,765,12.94,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,130216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,864,34,2,4.10,280258712,322035,249.15,837,900,825,1079,581,830,870.27,1.52,0,1489,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,250,-3.04,0.46,12,1.12,-284.00,1893.00,1570,20240823,-44.97,765,20250331,12.94,945,-8.57,20250131,765,12.94,20250331,1570,-44.97,20240823,765,12.94,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,120215,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,876,46,2,5.54,240589889,276255,213.73,837,900,825,1079,581,830,870.90,1.52,0,-2507,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,253,-3.08,0.46,12,0.96,-284.00,1893.00,1570,20240823,-44.20,765,20250331,14.51,945,-7.30,20250131,765,14.51,20250331,1570,-44.20,20240823,765,14.51,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,110215,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,870,40,2,4.82,67191457,79187,61.27,837,874,825,1079,581,830,848.52,1.52,0,-1821,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,251,-3.06,0.46,12,0.27,-284.00,1893.00,1570,20240823,-44.59,765,20250331,13.73,945,-7.94,20250131,765,13.73,20250331,1570,-44.59,20240823,765,13.73,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,100214,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,845,15,2,1.81,20699725,24782,19.17,837,845,825,1079,581,830,835.27,1.52,0,1138,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,244,-2.98,0.45,12,0.09,-284.00,1893.00,1570,20240823,-46.18,765,20250331,10.46,945,-10.58,20250131,765,10.46,20250331,1570,-46.18,20240823,765,10.46,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N +20250403,090216,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,837,7,2,0.84,9079067,10930,8.46,837,838,830,1079,581,830,830.66,1.52,0,0,847,838,828,819,809,843,824,144,249,500,560,1,1,28878608,242,-2.95,0.44,12,0.04,-284.00,1893.00,1570,20240823,-46.69,765,20250331,9.41,945,-11.43,20250131,765,9.41,20250331,1570,-46.69,20240823,765,9.41,20250331,0.61,Y,007120,500,144 억,,438361,N,N,0,N,00,N 20250402,160212,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,830,13,2,1.59,106931659,129125,96.50,822,837,818,1062,572,817,828.13,1.53,0,-3161,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,240,-2.92,0.44,12,0.45,-284.00,1893.00,1570,20240823,-47.13,765,20250331,8.50,945,-12.17,20250131,765,8.50,20250331,1570,-47.13,20240823,765,8.50,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N 20250402,150211,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,833,16,2,1.96,103969006,125556,93.84,822,837,818,1062,572,817,828.07,1.53,0,-2424,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,241,-2.93,0.44,12,0.43,-284.00,1893.00,1570,20240823,-46.94,765,20250331,8.89,945,-11.85,20250131,765,8.89,20250331,1570,-46.94,20240823,765,8.89,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N 20250402,140212,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,828,11,2,1.35,100811500,121758,91.00,822,837,818,1062,572,817,827.97,1.53,0,-3365,839,828,808,797,777,833,802,144,245,500,550,1,1,28878608,239,-2.92,0.44,12,0.42,-284.00,1893.00,1570,20240823,-47.26,765,20250331,8.24,945,-12.38,20250131,765,8.24,20250331,1570,-47.26,20240823,765,8.24,20250331,0.61,Y,007120,500,144 억,,441522,N,N,0,N,00,N diff --git a/007160/price/prices-20250401.csv b/007160/price/prices-20250401.csv index bd1706857c45..fe14e51fbe98 100644 --- a/007160/price/prices-20250401.csv +++ b/007160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160214,55,60.00,KOSPI,,,N,N,N,Y,60,N,33200,-700,5,-2.06,172204800,5179,101.49,33700,33700,33050,44050,23750,33900,33250.61,1.96,0,-2694,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1660,35.85,0.30,12,0.10,926.00,109865.00,79000,20241105,-57.97,32650,20250103,1.68,37750,-12.05,20250225,32650,1.68,20250103,79000,-57.97,20241105,32650,1.68,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,703,N,00,N +20250403,150216,55,60.00,KOSPI,,,N,N,N,Y,60,N,33200,-700,5,-2.06,157013200,4721,92.51,33700,33700,33050,44050,23750,33900,33258.46,1.96,0,-2587,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1660,35.85,0.30,12,0.09,926.00,109865.00,79000,20241105,-57.97,32650,20250103,1.68,37750,-12.05,20250225,32650,1.68,20250103,79000,-57.97,20241105,32650,1.68,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,140215,55,60.00,KOSPI,,,N,N,N,Y,60,N,33300,-600,5,-1.77,121099100,3640,71.33,33700,33700,33050,44050,23750,33900,33268.98,1.96,0,-2165,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1665,35.96,0.30,12,0.07,926.00,109865.00,79000,20241105,-57.85,32650,20250103,1.99,37750,-11.79,20250225,32650,1.99,20250103,79000,-57.85,20241105,32650,1.99,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,130216,55,60.00,KOSPI,,,N,N,N,Y,60,N,33350,-550,5,-1.62,111768700,3360,65.84,33700,33700,33050,44050,23750,33900,33264.49,1.96,0,-1906,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1668,36.02,0.30,12,0.07,926.00,109865.00,79000,20241105,-57.78,32650,20250103,2.14,37750,-11.66,20250225,32650,2.14,20250103,79000,-57.78,20241105,32650,2.14,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,120216,55,60.00,KOSPI,,,N,N,N,Y,60,N,33300,-600,5,-1.77,91842650,2761,54.11,33700,33700,33050,44050,23750,33900,33264.27,1.96,0,-1844,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1665,35.96,0.30,12,0.06,926.00,109865.00,79000,20241105,-57.85,32650,20250103,1.99,37750,-11.79,20250225,32650,1.99,20250103,79000,-57.85,20241105,32650,1.99,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,110215,55,60.00,KOSPI,,,N,N,N,Y,60,N,33250,-650,5,-1.92,83320950,2505,49.09,33700,33700,33050,44050,23750,33900,33261.86,1.96,0,-1726,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1663,35.91,0.30,12,0.05,926.00,109865.00,79000,20241105,-57.91,32650,20250103,1.84,37750,-11.92,20250225,32650,1.84,20250103,79000,-57.91,20241105,32650,1.84,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,100215,55,60.00,KOSPI,,,N,N,N,Y,60,N,33250,-650,5,-1.92,45923000,1378,27.00,33700,33700,33150,44050,23750,33900,33325.83,1.96,0,-629,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1663,35.91,0.30,12,0.03,926.00,109865.00,79000,20241105,-57.91,32650,20250103,1.84,37750,-11.92,20250225,32650,1.84,20250103,79000,-57.91,20241105,32650,1.84,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N +20250403,090216,55,60.00,KOSPI,,,N,N,N,Y,60,N,33600,-300,5,-0.88,10234800,304,5.96,33700,33700,33600,44050,23750,33900,33667.11,1.96,0,-16,34633,34266,34033,33666,33433,34150,33550,250,10150,5000,21010,50,1,5000000,1680,36.29,0.31,12,0.01,926.00,109865.00,79000,20241105,-57.47,32650,20250103,2.91,37750,-10.99,20250225,32650,2.91,20250103,79000,-57.47,20241105,32650,2.91,20250103,1.14,Y,007160,5000,250 억,,98117,N,N,199,N,00,N 20250402,160213,55,60.00,KOSPI,,,N,N,N,Y,60,N,33900,-250,5,-0.73,174312800,5103,104.16,34050,34400,33800,44350,23950,34150,34158.89,1.98,0,-816,34783,34466,33983,33666,33183,34625,33825,250,10200,5000,21170,50,1,5000000,1695,36.61,0.31,12,0.10,926.00,109865.00,79000,20241105,-57.09,32650,20250103,3.83,37750,-10.20,20250225,32650,3.83,20250103,79000,-57.09,20241105,32650,3.83,20250103,1.21,Y,007160,5000,250 억,,98932,N,N,199,N,00,N 20250402,150212,55,60.00,KOSPI,,,N,N,N,Y,60,N,34000,-150,5,-0.44,158430300,4635,94.61,34050,34400,33800,44350,23950,34150,34181.29,1.98,0,-754,34783,34466,33983,33666,33183,34625,33825,250,10200,5000,21170,50,1,5000000,1700,36.72,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.96,32650,20250103,4.13,37750,-9.93,20250225,32650,4.13,20250103,79000,-56.96,20241105,32650,4.13,20250103,1.21,Y,007160,5000,250 억,,98932,N,N,53,N,00,N 20250402,140212,55,60.00,KOSPI,,,N,N,N,Y,60,N,34050,-100,5,-0.29,156832250,4588,93.65,34050,34400,33800,44350,23950,34150,34183.14,1.98,0,-757,34783,34466,33983,33666,33183,34625,33825,250,10200,5000,21170,50,1,5000000,1703,36.77,0.31,12,0.09,926.00,109865.00,79000,20241105,-56.90,32650,20250103,4.29,37750,-9.80,20250225,32650,4.29,20250103,79000,-56.90,20241105,32650,4.29,20250103,1.21,Y,007160,5000,250 억,,98932,N,N,53,N,00,N diff --git a/007210/price/prices-20250401.csv b/007210/price/prices-20250401.csv index ccacb0f6ab3c..05aabe30a580 100644 --- a/007210/price/prices-20250401.csv +++ b/007210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160214,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,40,2,1.84,434998491,199177,154.47,2155,2215,2130,2820,1520,2170,2183.91,3.14,0,53970,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1493,9.25,0.49,12,0.29,239.00,4472.00,2380,20240731,-7.14,1712,20241209,29.09,2260,-2.21,20250311,1820,21.43,20250102,2380,-7.14,20240731,1712,29.09,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,150216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,35,2,1.61,410553591,188104,145.88,2155,2215,2130,2820,1520,2170,2182.59,3.14,0,52584,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1490,9.23,0.49,12,0.28,239.00,4472.00,2380,20240731,-7.35,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2380,-7.35,20240731,1712,28.80,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,140216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,35,2,1.61,335721134,154192,119.58,2155,2210,2130,2820,1520,2170,2177.29,3.14,0,59542,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1490,9.23,0.49,12,0.23,239.00,4472.00,2380,20240731,-7.35,1712,20241209,28.80,2260,-2.43,20250311,1820,21.15,20250102,2380,-7.35,20240731,1712,28.80,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,130216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,5,2,0.23,186906842,86324,66.95,2155,2190,2130,2820,1520,2170,2165.18,3.14,0,30355,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1469,9.10,0.49,12,0.13,239.00,4472.00,2380,20240731,-8.61,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,120216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,10,2,0.46,130198910,60357,46.81,2155,2185,2130,2820,1520,2170,2157.15,3.14,0,16269,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1473,9.12,0.49,12,0.09,239.00,4472.00,2380,20240731,-8.40,1712,20241209,27.34,2260,-3.54,20250311,1820,19.78,20250102,2380,-8.40,20240731,1712,27.34,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,110215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,75101430,35008,27.15,2155,2170,2130,2820,1520,2170,2145.26,3.14,0,-631,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1456,9.02,0.48,12,0.05,239.00,4472.00,2380,20240731,-9.45,1712,20241209,25.88,2260,-4.65,20250311,1820,18.41,20250102,2380,-9.45,20240731,1712,25.88,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,100215,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,57713315,26952,20.90,2155,2155,2130,2820,1520,2170,2141.34,3.14,0,922,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1453,9.00,0.48,12,0.04,239.00,4472.00,2380,20240731,-9.66,1712,20241209,25.58,2260,-4.87,20250311,1820,18.13,20250102,2380,-9.66,20240731,1712,25.58,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N +20250403,090216,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,-35,5,-1.61,3790915,1774,1.38,2155,2155,2130,2820,1520,2170,2136.93,3.14,0,-11,2203,2186,2163,2146,2123,2195,2155,343,650,500,1560,5,1,67560000,1442,8.93,0.48,12,0.00,239.00,4472.00,2380,20240731,-10.29,1712,20241209,24.71,2260,-5.53,20250311,1820,17.31,20250102,2380,-10.29,20240731,1712,24.71,20241209,1.87,Y,007210,500,342 억,,2120063,N,N,507,N,00,N 20250402,160213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,15,2,0.70,278851854,128940,92.74,2140,2180,2140,2800,1510,2155,2162.65,3.10,0,30619,2188,2171,2153,2136,2118,2180,2145,343,645,500,1550,5,1,67560000,1466,9.08,0.49,12,0.19,239.00,4472.00,2380,20240731,-8.82,1712,20241209,26.75,2260,-3.98,20250311,1820,19.23,20250102,2380,-8.82,20240731,1712,26.75,20241209,1.91,Y,007210,500,342 억,,2096988,N,N,507,N,00,N 20250402,150212,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,20,2,0.93,250037809,115656,83.19,2140,2180,2140,2800,1510,2155,2161.91,3.10,0,29930,2188,2171,2153,2136,2118,2180,2145,343,645,500,1550,5,1,67560000,1469,9.10,0.49,12,0.17,239.00,4472.00,2380,20240731,-8.61,1712,20241209,27.04,2260,-3.76,20250311,1820,19.51,20250102,2380,-8.61,20240731,1712,27.04,20241209,1.91,Y,007210,500,342 억,,2096988,N,N,1000,N,00,N 20250402,140213,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,0,3,0.00,150909015,69925,50.30,2140,2170,2140,2800,1510,2155,2158.16,3.10,0,19251,2188,2171,2153,2136,2118,2180,2145,343,645,500,1550,5,1,67560000,1456,9.02,0.48,12,0.10,239.00,4472.00,2380,20240731,-9.45,1712,20241209,25.88,2260,-4.65,20250311,1820,18.41,20250102,2380,-9.45,20240731,1712,25.88,20241209,1.91,Y,007210,500,342 억,,2096988,N,N,1000,N,00,N diff --git a/007280/price/prices-20250401.csv b/007280/price/prices-20250401.csv index 804b842b5afd..d92e931b4e7e 100644 --- a/007280/price/prices-20250401.csv +++ b/007280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1727,2,2,0.12,62661437,36236,49.08,1725,1748,1710,2240,1208,1725,1729.26,0.69,0,-6,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1050,-35.98,0.47,12,0.06,-48.00,3657.00,1940,20240523,-10.98,1218,20241209,41.79,1890,-8.62,20250310,1580,9.30,20250102,1940,-10.98,20240523,1218,41.79,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,150216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1743,18,2,1.04,61864839,35778,48.46,1725,1748,1710,2240,1208,1725,1729.13,0.69,0,1,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1060,-36.31,0.48,12,0.06,-48.00,3657.00,1940,20240523,-10.15,1218,20241209,43.10,1890,-7.78,20250310,1580,10.32,20250102,1940,-10.15,20240523,1218,43.10,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,140216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1744,19,2,1.10,58174604,33653,45.58,1725,1748,1710,2240,1208,1725,1728.66,0.69,0,391,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1061,-36.33,0.48,12,0.06,-48.00,3657.00,1940,20240523,-10.10,1218,20241209,43.19,1890,-7.72,20250310,1580,10.38,20250102,1940,-10.10,20240523,1218,43.19,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,130216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,20,2,1.16,42304469,24483,33.16,1725,1748,1710,2240,1208,1725,1727.91,0.69,0,533,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1061,-36.35,0.48,12,0.04,-48.00,3657.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,120216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1732,7,2,0.41,35582074,20614,27.92,1725,1748,1710,2240,1208,1725,1726.11,0.69,0,522,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1053,-36.08,0.47,12,0.03,-48.00,3657.00,1940,20240523,-10.72,1218,20241209,42.20,1890,-8.36,20250310,1580,9.62,20250102,1940,-10.72,20240523,1218,42.20,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,110216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1747,22,2,1.28,32571157,18868,25.56,1725,1748,1710,2240,1208,1725,1726.26,0.69,0,59,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1062,-36.40,0.48,12,0.03,-48.00,3657.00,1940,20240523,-9.95,1218,20241209,43.43,1890,-7.57,20250310,1580,10.57,20250102,1940,-9.95,20240523,1218,43.43,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,100215,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1726,1,2,0.06,19890863,11563,15.66,1725,1726,1710,2240,1208,1725,1720.22,0.69,0,174,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1050,-35.96,0.47,12,0.02,-48.00,3657.00,1940,20240523,-11.03,1218,20241209,41.71,1890,-8.68,20250310,1580,9.24,20250102,1940,-11.03,20240523,1218,41.71,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N +20250403,090216,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1710,-15,5,-0.87,60201,35,0.05,1725,1725,1710,2240,1208,1725,1720.03,0.69,0,-25,1770,1747,1725,1702,1680,1759,1714,304,515,500,1240,1,1,60813311,1040,-35.62,0.47,12,0.00,-48.00,3657.00,1940,20240523,-11.86,1218,20241209,40.39,1890,-9.52,20250310,1580,8.23,20250102,1940,-11.86,20240523,1218,40.39,20241209,0.10,Y,007280,500,304 억,,417994,N,N,0,N,00,N 20250402,160213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1725,-3,5,-0.17,127197627,73822,203.98,1709,1748,1703,2245,1210,1728,1723.03,0.71,0,-15008,1804,1766,1711,1673,1618,1785,1692,304,517,500,1240,1,1,60813311,1049,-35.94,0.47,12,0.12,-48.00,3657.00,1940,20240523,-11.08,1218,20241209,41.63,1890,-8.73,20250310,1580,9.18,20250102,1940,-11.08,20240523,1218,41.63,20241209,0.10,Y,007280,500,304 억,,433003,N,N,0,N,00,N 20250402,150212,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1721,-7,5,-0.41,125935421,73089,201.95,1709,1748,1703,2245,1210,1728,1723.04,0.71,0,-15124,1804,1766,1711,1673,1618,1785,1692,304,517,500,1240,1,1,60813311,1047,-35.85,0.47,12,0.12,-48.00,3657.00,1940,20240523,-11.29,1218,20241209,41.30,1890,-8.94,20250310,1580,8.92,20250102,1940,-11.29,20240523,1218,41.30,20241209,0.10,Y,007280,500,304 억,,433003,N,N,0,N,00,N 20250402,140213,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1731,3,2,0.17,124505022,72263,199.67,1709,1748,1703,2245,1210,1728,1722.94,0.71,0,-14499,1804,1766,1711,1673,1618,1785,1692,304,517,500,1240,1,1,60813311,1053,-36.06,0.47,12,0.12,-48.00,3657.00,1940,20240523,-10.77,1218,20241209,42.12,1890,-8.41,20250310,1580,9.56,20250102,1940,-10.77,20240523,1218,42.12,20241209,0.10,Y,007280,500,304 억,,433003,N,N,0,N,00,N diff --git a/007310/price/prices-20250401.csv b/007310/price/prices-20250401.csv index 331b0270b345..9e03694d4334 100644 --- a/007310/price/prices-20250401.csv +++ b/007310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160215,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,405500,-4000,5,-0.98,1037519000,2586,116.22,405000,406500,398000,532000,287000,409500,401072.57,12.05,0,-402,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16252,11.89,0.68,12,0.06,34108.00,595294.00,513000,20240613,-20.96,375500,20241114,7.99,429500,-5.59,20250321,376500,7.70,20250203,513000,-20.96,20240613,375500,7.99,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,329,N,00,N +20250403,150216,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400500,-9000,5,-2.20,922502500,2301,103.42,405000,406500,398000,532000,287000,409500,400913.73,12.05,0,-503,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16051,11.74,0.67,12,0.06,34108.00,595294.00,513000,20240613,-21.93,375500,20241114,6.66,429500,-6.75,20250321,376500,6.37,20250203,513000,-21.93,20240613,375500,6.66,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,140216,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,403000,-6500,5,-1.59,829409500,2069,92.99,405000,406500,398000,532000,287000,409500,400874.58,12.05,0,-459,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16152,11.82,0.68,12,0.05,34108.00,595294.00,513000,20240613,-21.44,375500,20241114,7.32,429500,-6.17,20250321,376500,7.04,20250203,513000,-21.44,20240613,375500,7.32,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,130217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-7500,5,-1.83,771110500,1924,86.47,405000,406500,398000,532000,287000,409500,400785.08,12.05,0,-531,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16111,11.79,0.68,12,0.05,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,120216,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,401500,-8000,5,-1.95,666016250,1662,74.70,405000,406500,398000,532000,287000,409500,400731.80,12.05,0,-637,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16091,11.77,0.67,12,0.04,34108.00,595294.00,513000,20240613,-21.73,375500,20241114,6.92,429500,-6.52,20250321,376500,6.64,20250203,513000,-21.73,20240613,375500,6.92,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,110216,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,-9500,5,-2.32,586288250,1463,65.75,405000,406500,398000,532000,287000,409500,400743.85,12.05,0,-623,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16031,11.73,0.67,12,0.04,34108.00,595294.00,513000,20240613,-22.03,375500,20241114,6.52,429500,-6.87,20250321,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,100215,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,400000,-9500,5,-2.32,418281000,1043,46.88,405000,406500,398000,532000,287000,409500,401036.43,12.05,0,-477,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16031,11.73,0.67,12,0.03,34108.00,595294.00,513000,20240613,-22.03,375500,20241114,6.52,429500,-6.87,20250321,376500,6.24,20250203,513000,-22.03,20240613,375500,6.52,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N +20250403,090217,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,402000,-7500,5,-1.83,109052500,270,12.13,405000,405000,400500,532000,287000,409500,403898.15,12.05,0,-138,414500,412000,409000,406500,403500,413250,407750,200,122500,5000,311220,500,1,4007830,16111,11.79,0.68,12,0.01,34108.00,595294.00,513000,20240613,-21.64,375500,20241114,7.06,429500,-6.40,20250321,376500,6.77,20250203,513000,-21.64,20240613,375500,7.06,20241114,0.07,Y,007310,5000,200 억,,482773,N,N,325,N,00,N 20250402,160213,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,409500,1500,2,0.37,909244500,2225,93.25,408500,411500,406000,530000,286000,408000,408649.21,12.04,0,268,416666,412332,409666,405332,402666,411000,404000,200,122000,5000,310080,500,1,4007830,16412,12.01,0.69,12,0.06,34108.00,595294.00,513000,20240613,-20.18,375500,20241114,9.05,429500,-4.66,20250321,376500,8.76,20250203,513000,-20.18,20240613,375500,9.05,20241114,0.07,Y,007310,5000,200 억,,482429,N,N,325,N,00,N 20250402,150212,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,407500,-500,5,-0.12,830741000,2033,85.21,408500,411500,406000,530000,286000,408000,408628.14,12.04,0,261,416666,412332,409666,405332,402666,411000,404000,200,122000,5000,310080,500,1,4007830,16332,11.95,0.68,12,0.05,34108.00,595294.00,513000,20240613,-20.57,375500,20241114,8.52,429500,-5.12,20250321,376500,8.23,20250203,513000,-20.57,20240613,375500,8.52,20241114,0.07,Y,007310,5000,200 억,,482429,N,N,452,N,00,N 20250402,140213,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,408500,500,2,0.12,732471000,1792,75.10,408500,411500,406000,530000,286000,408000,408744.98,12.04,0,271,416666,412332,409666,405332,402666,411000,404000,200,122000,5000,310080,500,1,4007830,16372,11.98,0.69,12,0.04,34108.00,595294.00,513000,20240613,-20.37,375500,20241114,8.79,429500,-4.89,20250321,376500,8.50,20250203,513000,-20.37,20240613,375500,8.79,20241114,0.07,Y,007310,5000,200 억,,482429,N,N,452,N,00,N diff --git a/007330/price/prices-20250401.csv b/007330/price/prices-20250401.csv index f67245472649..393d95d8e79c 100644 --- a/007330/price/prices-20250401.csv +++ b/007330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8190,-10,5,-0.12,104472090,12716,131.54,8230,8280,8160,10660,5740,8200,8216.14,0.71,0,-1138,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1235,15.69,0.38,12,0.08,522.00,21672.00,10700,20241216,-23.46,7570,20240806,8.19,8680,-5.65,20250324,8060,1.61,20250204,10700,-23.46,20241216,7570,8.19,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,150217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8170,-30,5,-0.37,100134910,12186,126.06,8230,8280,8170,10660,5740,8200,8217.25,0.71,0,-1065,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1232,15.65,0.38,12,0.08,522.00,21672.00,10700,20241216,-23.64,7570,20240806,7.93,8680,-5.88,20250324,8060,1.36,20250204,10700,-23.64,20241216,7570,7.93,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,140216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8220,20,2,0.24,74069790,9006,93.16,8230,8280,8180,10660,5740,8200,8224.57,0.71,0,-1052,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1240,15.75,0.38,12,0.06,522.00,21672.00,10700,20241216,-23.18,7570,20240806,8.59,8680,-5.30,20250324,8060,1.99,20250204,10700,-23.18,20241216,7570,8.59,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,130217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8250,50,2,0.61,63408000,7709,79.75,8230,8280,8180,10660,5740,8200,8225.28,0.71,0,-1560,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1244,15.80,0.38,12,0.05,522.00,21672.00,10700,20241216,-22.90,7570,20240806,8.98,8680,-4.95,20250324,8060,2.36,20250204,10700,-22.90,20241216,7570,8.98,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,120217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8210,10,2,0.12,50221630,6110,63.20,8230,8280,8180,10660,5740,8200,8219.67,0.71,0,-1524,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1238,15.73,0.38,12,0.04,522.00,21672.00,10700,20241216,-23.27,7570,20240806,8.45,8680,-5.41,20250324,8060,1.86,20250204,10700,-23.27,20241216,7570,8.45,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,110216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,0,3,0.00,41051080,4995,51.67,8230,8280,8180,10660,5740,8200,8218.54,0.71,0,-1322,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1237,15.71,0.38,12,0.03,522.00,21672.00,10700,20241216,-23.36,7570,20240806,8.32,8680,-5.53,20250324,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,100216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,0,3,0.00,37662190,4582,47.40,8230,8280,8180,10660,5740,8200,8219.72,0.71,0,-1179,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1237,15.71,0.38,12,0.03,522.00,21672.00,10700,20241216,-23.36,7570,20240806,8.32,8680,-5.53,20250324,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N +20250403,090217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8230,30,2,0.37,13019220,1582,16.36,8230,8240,8230,10660,5740,8200,8230.13,0.71,0,252,8266,8232,8196,8162,8126,8215,8145,151,2460,1000,6230,10,1,15082800,1241,15.77,0.38,12,0.01,522.00,21672.00,10700,20241216,-23.08,7570,20240806,8.72,8680,-5.18,20250324,8060,2.11,20250204,10700,-23.08,20241216,7570,8.72,20240806,0.53,Y,007330,1000,150 억,,106877,N,N,154,N,00,N 20250402,160214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,50,2,0.61,78936995,9633,91.97,8230,8230,8160,10590,5710,8150,8194.44,0.68,0,4148,8430,8290,8210,8070,7990,8360,8140,151,2440,1000,6190,10,1,15082800,1237,15.71,0.38,12,0.06,522.00,21672.00,10700,20241216,-23.36,7570,20240806,8.32,8680,-5.53,20250324,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.53,Y,007330,1000,150 억,,102729,N,N,154,N,00,N 20250402,150213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8200,50,2,0.61,67771245,8270,78.96,8230,8230,8160,10590,5710,8150,8194.83,0.68,0,4244,8430,8290,8210,8070,7990,8360,8140,151,2440,1000,6190,10,1,15082800,1237,15.71,0.38,12,0.05,522.00,21672.00,10700,20241216,-23.36,7570,20240806,8.32,8680,-5.53,20250324,8060,1.74,20250204,10700,-23.36,20241216,7570,8.32,20240806,0.53,Y,007330,1000,150 억,,102729,N,N,0,N,00,N 20250402,140213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8180,30,2,0.37,50980855,6220,59.39,8230,8230,8160,10590,5710,8150,8196.28,0.68,0,3362,8430,8290,8210,8070,7990,8360,8140,151,2440,1000,6190,10,1,15082800,1234,15.67,0.38,12,0.04,522.00,21672.00,10700,20241216,-23.55,7570,20240806,8.06,8680,-5.76,20250324,8060,1.49,20250204,10700,-23.55,20241216,7570,8.06,20240806,0.53,Y,007330,1000,150 억,,102729,N,N,0,N,00,N diff --git a/007340/price/prices-20250401.csv b/007340/price/prices-20250401.csv index 9c24db101eaa..9c3b09f0a52f 100644 --- a/007340/price/prices-20250401.csv +++ b/007340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160215,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20100,-450,5,-2.19,966962870,48166,106.94,20100,20300,19500,26700,14400,20550,20075.63,4.57,0,-2406,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11761,3.73,0.67,12,0.08,5383.00,30093.00,22750,20250307,-11.65,15562,20240404,29.16,22750,-11.65,20250307,18230,10.26,20250103,104400,-80.75,20240924,17160,17.13,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,2653,N,00,N +20250403,150217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20050,-500,5,-2.43,829665390,41312,91.72,20100,20300,19500,26700,14400,20550,20082.92,4.57,0,-2653,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11731,3.72,0.67,12,0.07,5383.00,30093.00,22750,20250307,-11.87,15562,20240404,28.84,22750,-11.87,20250307,18230,9.98,20250103,104400,-80.80,20240924,17160,16.84,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,140217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20150,-400,5,-1.95,684178090,34104,75.72,20100,20250,19500,26700,14400,20550,20061.52,4.57,0,-1373,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11790,3.74,0.67,12,0.06,5383.00,30093.00,22750,20250307,-11.43,15562,20240404,29.48,22750,-11.43,20250307,18230,10.53,20250103,104400,-80.70,20240924,17160,17.42,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,130217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20150,-400,5,-1.95,498463040,24853,55.18,20100,20250,19500,26700,14400,20550,20056.45,4.57,0,-1780,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11790,3.74,0.67,12,0.04,5383.00,30093.00,22750,20250307,-11.43,15562,20240404,29.48,22750,-11.43,20250307,18230,10.53,20250103,104400,-80.70,20240924,17160,17.42,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,120217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20200,-350,5,-1.70,370413490,18476,41.02,20100,20250,19500,26700,14400,20550,20048.36,4.57,0,-975,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11819,3.75,0.67,12,0.03,5383.00,30093.00,22750,20250307,-11.21,15562,20240404,29.80,22750,-11.21,20250307,18230,10.81,20250103,104400,-80.65,20240924,17160,17.72,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,110216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20200,-350,5,-1.70,325654940,16259,36.10,20100,20250,19500,26700,14400,20550,20029.21,4.57,0,-1046,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11819,3.75,0.67,12,0.03,5383.00,30093.00,22750,20250307,-11.21,15562,20240404,29.80,22750,-11.21,20250307,18230,10.81,20250103,104400,-80.65,20240924,17160,17.72,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,100216,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20150,-400,5,-1.95,278614390,13923,30.91,20100,20250,19500,26700,14400,20550,20011.09,4.57,0,-1366,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11790,3.74,0.67,12,0.02,5383.00,30093.00,22750,20250307,-11.43,15562,20240404,29.48,22750,-11.43,20250307,18230,10.53,20250103,104400,-80.70,20240924,17160,17.42,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N +20250403,090217,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20050,-500,5,-2.43,129069800,6496,14.42,20100,20100,19500,26700,14400,20550,19869.12,4.57,0,-19,21350,20950,20650,20250,19950,20800,20100,61,6150,100,15200,50,1,58510865,11731,3.72,0.67,12,0.01,5383.00,30093.00,22750,20250307,-11.87,15562,20240404,28.84,22750,-11.87,20250307,18230,9.98,20250103,104400,-80.80,20240924,17160,16.84,20241023,0.64,Y,007340,100,60 억,,2672408,N,N,9523,N,00,N 20250402,160214,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,-300,5,-1.44,925778725,45041,159.57,20700,21050,20350,27100,14600,20850,20554.13,4.56,0,-1409,21216,21032,20816,20632,20416,20925,20525,61,6250,100,15420,50,1,58510865,12024,3.82,0.68,12,0.08,5383.00,30093.00,22750,20250307,-9.67,15562,20240404,32.05,22750,-9.67,20250307,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.64,Y,007340,100,60 억,,2669493,N,N,9523,N,00,N 20250402,150213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20550,-300,5,-1.44,870821075,42365,150.09,20700,21050,20350,27100,14600,20850,20555.20,4.56,0,-577,21216,21032,20816,20632,20416,20925,20525,61,6250,100,15420,50,1,58510865,12024,3.82,0.68,12,0.07,5383.00,30093.00,22750,20250307,-9.67,15562,20240404,32.05,22750,-9.67,20250307,18230,12.73,20250103,104400,-80.32,20240924,17160,19.76,20241023,0.64,Y,007340,100,60 억,,2669493,N,N,4119,N,00,N 20250402,140213,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,20400,-450,5,-2.16,536746275,26010,92.15,20700,21050,20400,27100,14600,20850,20636.15,4.56,0,-7466,21216,21032,20816,20632,20416,20925,20525,61,6250,100,15420,50,1,58510865,11936,3.79,0.68,12,0.04,5383.00,30093.00,22750,20250307,-10.33,15562,20240404,31.09,22750,-10.33,20250307,18230,11.90,20250103,104400,-80.46,20240924,17160,18.88,20241023,0.64,Y,007340,100,60 억,,2669493,N,N,4119,N,00,N diff --git a/007370/price/prices-20250401.csv b/007370/price/prices-20250401.csv index 7d4f1c95cb45..0620962dea5b 100644 --- a/007370/price/prices-20250401.csv +++ b/007370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,10,2,0.17,244807205,42583,90.36,5610,5820,5600,7440,4020,5730,5749.00,3.73,0,1135,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,746,2.45,0.58,12,0.33,2347.00,9922.00,8840,20250108,-35.07,4860,20240805,18.11,8840,-35.07,20250108,5600,2.50,20250403,8840,-35.07,20250108,4860,18.11,20240805,4.53,Y,007370,500,65 억,,485259,N,N,2316,N,00,N +20250403,150217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,70,2,1.22,213950845,37214,78.96,5610,5820,5600,7440,4020,5730,5749.20,3.73,0,-6,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,754,2.47,0.58,12,0.29,2347.00,9922.00,8840,20250108,-34.39,4860,20240805,19.34,8840,-34.39,20250108,5600,3.57,20250403,8840,-34.39,20250108,4860,19.34,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,140217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,70,2,1.22,151757385,26422,56.06,5610,5820,5600,7440,4020,5730,5743.60,3.73,0,2022,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,754,2.47,0.58,12,0.20,2347.00,9922.00,8840,20250108,-34.39,4860,20240805,19.34,8840,-34.39,20250108,5600,3.57,20250403,8840,-34.39,20250108,4860,19.34,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,130217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,60,2,1.05,128591605,22421,47.57,5610,5820,5600,7440,4020,5730,5735.32,3.73,0,3171,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,753,2.47,0.58,12,0.17,2347.00,9922.00,8840,20250108,-34.50,4860,20240805,19.14,8840,-34.50,20250108,5600,3.39,20250403,8840,-34.50,20250108,4860,19.14,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,120217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,70,2,1.22,121153595,21136,44.85,5610,5810,5600,7440,4020,5730,5732.10,3.73,0,3304,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,754,2.47,0.58,12,0.16,2347.00,9922.00,8840,20250108,-34.39,4860,20240805,19.34,8840,-34.39,20250108,5600,3.57,20250403,8840,-34.39,20250108,4860,19.34,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,110217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,50,2,0.87,85469135,14963,31.75,5610,5780,5600,7440,4020,5730,5712.03,3.73,0,-970,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,751,2.46,0.58,12,0.12,2347.00,9922.00,8840,20250108,-34.62,4860,20240805,18.93,8840,-34.62,20250108,5600,3.21,20250403,8840,-34.62,20250108,4860,18.93,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,100216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,10,2,0.17,66443530,11662,24.75,5610,5780,5600,7440,4020,5730,5697.44,3.73,0,-670,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,746,2.45,0.58,12,0.09,2347.00,9922.00,8840,20250108,-35.07,4860,20240805,18.11,8840,-35.07,20250108,5600,2.50,20250403,8840,-35.07,20250108,4860,18.11,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N +20250403,090217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-130,5,-2.27,15849450,2825,5.99,5610,5650,5600,7440,4020,5730,5610.42,3.73,0,284,5943,5836,5783,5676,5623,5810,5650,65,1710,500,3780,10,1,13001226,728,2.39,0.56,12,0.02,2347.00,9922.00,8840,20250108,-36.65,4860,20240805,15.23,8840,-36.65,20250108,5600,0.00,20250403,8840,-36.65,20250108,4860,15.23,20240805,4.53,Y,007370,500,65 억,,485259,N,N,1250,N,00,N 20250402,160214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-160,5,-2.72,271580575,46990,59.03,5850,5890,5730,7650,4130,5890,5779.59,3.82,0,-12953,6003,5946,5833,5776,5663,5975,5805,65,1760,500,3880,10,1,13001226,745,2.44,0.58,12,0.36,2347.00,9922.00,8840,20250108,-35.18,4860,20240805,17.90,8840,-35.18,20250108,5650,1.42,20250331,8840,-35.18,20250108,4860,17.90,20240805,4.71,Y,007370,500,65 억,,497219,N,N,1250,N,00,N 20250402,150213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-150,5,-2.55,240366185,41549,52.20,5850,5890,5740,7650,4130,5890,5785.13,3.82,0,-12117,6003,5946,5833,5776,5663,5975,5805,65,1760,500,3880,10,1,13001226,746,2.45,0.58,12,0.32,2347.00,9922.00,8840,20250108,-35.07,4860,20240805,18.11,8840,-35.07,20250108,5650,1.59,20250331,8840,-35.07,20250108,4860,18.11,20240805,4.71,Y,007370,500,65 억,,497219,N,N,0,N,00,N 20250402,140214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-90,5,-1.53,170836975,29473,37.03,5850,5890,5760,7650,4130,5890,5796.39,3.82,0,-11665,6003,5946,5833,5776,5663,5975,5805,65,1760,500,3880,10,1,13001226,754,2.47,0.58,12,0.23,2347.00,9922.00,8840,20250108,-34.39,4860,20240805,19.34,8840,-34.39,20250108,5650,2.65,20250331,8840,-34.39,20250108,4860,19.34,20240805,4.71,Y,007370,500,65 억,,497219,N,N,0,N,00,N diff --git a/007390/price/prices-20250401.csv b/007390/price/prices-20250401.csv index 5fb2dd582656..4cf477f69008 100644 --- a/007390/price/prices-20250401.csv +++ b/007390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160216,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29500,-850,5,-2.80,45937394750,1560949,56.89,29250,30250,28850,39450,21250,30350,29428.78,8.89,0,-75956,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18985,1552.63,29.38,12,2.43,19.00,1004.00,30650,20250327,-3.75,7510,20240322,292.81,30650,-3.75,20250327,15260,93.32,20250314,30650,-3.75,20250327,8100,264.20,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,28011,N,02,N +20250403,150218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-950,5,-3.13,43848851275,1490023,54.31,29250,30250,28850,39450,21250,30350,29427.99,8.89,0,-78363,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18921,1547.37,29.28,12,2.32,19.00,1004.00,30650,20250327,-4.08,7510,20240322,291.48,30650,-4.08,20250327,15260,92.66,20250314,30650,-4.08,20250327,8100,262.96,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,140217,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29950,-400,5,-1.32,37418719200,1273108,46.40,29250,30250,28850,39450,21250,30350,29391.25,8.89,0,-68786,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,19275,1576.32,29.83,12,1.98,19.00,1004.00,30650,20250327,-2.28,7510,20240322,298.80,30650,-2.28,20250327,15260,96.26,20250314,30650,-2.28,20250327,8100,269.75,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,130218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29650,-700,5,-2.31,31669612775,1081119,39.40,29250,29800,28850,39450,21250,30350,29292.87,8.89,0,-58372,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,19082,1560.53,29.53,12,1.68,19.00,1004.00,30650,20250327,-3.26,7510,20240322,294.81,30650,-3.26,20250327,15260,94.30,20250314,30650,-3.26,20250327,8100,266.05,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,120217,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29650,-700,5,-2.31,29066481525,993188,36.20,29250,29800,28850,39450,21250,30350,29265.29,8.89,0,-65029,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,19082,1560.53,29.53,12,1.54,19.00,1004.00,30650,20250327,-3.26,7510,20240322,294.81,30650,-3.26,20250327,15260,94.30,20250314,30650,-3.26,20250327,8100,266.05,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,110217,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29350,-1000,5,-3.29,25871326225,885085,32.26,29250,29650,28850,39450,21250,30350,29229.69,8.89,0,-54244,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18889,1544.74,29.23,12,1.38,19.00,1004.00,30650,20250327,-4.24,7510,20240322,290.81,30650,-4.24,20250327,15260,92.33,20250314,30650,-4.24,20250327,8100,262.35,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,100216,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29250,-1100,5,-3.62,23264179550,796040,29.01,29250,29650,28850,39450,21250,30350,29224.17,8.89,0,-45174,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,18824,1539.47,29.13,12,1.24,19.00,1004.00,30650,20250327,-4.57,7510,20240322,289.48,30650,-4.57,20250327,15260,91.68,20250314,30650,-4.57,20250327,8100,261.11,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N +20250403,090218,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29550,-800,5,-2.64,3927601400,133905,4.88,29250,29650,29100,39450,21250,30350,29327.38,8.89,0,14536,31916,31132,29566,28782,27216,31525,29175,322,9100,500,0,50,1,64357156,19018,1555.26,29.43,12,0.21,19.00,1004.00,30650,20250327,-3.59,7510,20240322,293.48,30650,-3.59,20250327,15260,93.64,20250314,30650,-3.59,20250327,8100,264.81,20240403,0.17,Y,007390,500,321 억,,5721570,N,N,22276,N,02,N 20250402,160214,53,100.00,KSQ150,,제약,N,N,N,N, ,N,30350,1650,2,5.75,78430870750,2668361,198.49,29000,30350,28000,37300,20100,28700,29385.02,8.77,0,83248,29566,29132,28516,28082,27466,29350,28300,322,8600,500,0,50,1,64357156,19532,1597.37,30.23,12,4.15,19.00,1004.00,30650,20250327,-0.98,7410,20240321,309.58,30650,-0.98,20250327,15260,98.89,20250314,30650,-0.98,20250327,8100,274.69,20240403,0.17,Y,007390,500,321 억,,5642207,N,N,22276,N,02,N 20250402,150213,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29600,900,2,3.14,62571956050,2140467,159.22,29000,30100,28000,37300,20100,28700,29232.98,8.77,0,92310,29566,29132,28516,28082,27466,29350,28300,322,8600,500,0,50,1,64357156,19050,1557.89,29.48,12,3.33,19.00,1004.00,30650,20250327,-3.43,7410,20240321,299.46,30650,-3.43,20250327,15260,93.97,20250314,30650,-3.43,20250327,8100,265.43,20240403,0.17,Y,007390,500,321 억,,5642207,N,N,705,N,02,N 20250402,140214,53,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,450,2,1.57,53198611050,1822663,135.58,29000,30100,28000,37300,20100,28700,29187.44,8.77,0,68574,29566,29132,28516,28082,27466,29350,28300,322,8600,500,0,50,1,64357156,18760,1534.21,29.03,12,2.83,19.00,1004.00,30650,20250327,-4.89,7410,20240321,293.39,30650,-4.89,20250327,15260,91.02,20250314,30650,-4.89,20250327,8100,259.88,20240403,0.17,Y,007390,500,321 억,,5642207,N,N,705,N,02,N diff --git a/007460/price/prices-20250401.csv b/007460/price/prices-20250401.csv index bc8748ec498e..e3b9727f11a6 100644 --- a/007460/price/prices-20250401.csv +++ b/007460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160216,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,704,-10,5,-1.40,1149862206,1630252,107.34,710,719,692,928,500,714,705.33,7.19,0,-339993,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2195,-3.69,0.83,12,0.52,-191.00,844.00,1891,20240408,-62.77,692,20250403,1.73,878,-19.82,20250107,692,1.73,20250403,1891,-62.77,20240408,692,1.73,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,148003,N,00,N +20250403,150218,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,711,-3,5,-0.42,1064662600,1509702,99.40,710,719,692,928,500,714,705.21,7.19,0,-327762,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2217,-3.72,0.84,12,0.48,-191.00,844.00,1891,20240408,-62.40,692,20250403,2.75,878,-19.02,20250107,692,2.75,20250403,1891,-62.40,20240408,692,2.75,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,140217,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,715,1,2,0.14,953905833,1354353,89.17,710,719,692,928,500,714,704.33,7.19,0,-328286,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2230,-3.74,0.85,12,0.43,-191.00,844.00,1891,20240408,-62.19,692,20250403,3.32,878,-18.56,20250107,692,3.32,20250403,1891,-62.19,20240408,692,3.32,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,130218,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,711,-3,5,-0.42,889345514,1263892,83.22,710,717,692,928,500,714,703.66,7.19,0,-304111,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2217,-3.72,0.84,12,0.41,-191.00,844.00,1891,20240408,-62.40,692,20250403,2.75,878,-19.02,20250107,692,2.75,20250403,1891,-62.40,20240408,692,2.75,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,120218,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,714,0,3,0.00,837172970,1190571,78.39,710,717,692,928,500,714,703.17,7.19,0,-303020,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2226,-3.74,0.85,12,0.38,-191.00,844.00,1891,20240408,-62.24,692,20250403,3.18,878,-18.68,20250107,692,3.18,20250403,1891,-62.24,20240408,692,3.18,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,110217,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,710,-4,5,-0.56,744010245,1059669,69.77,710,712,692,928,500,714,702.12,7.19,0,-281831,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2214,-3.72,0.84,12,0.34,-191.00,844.00,1891,20240408,-62.45,692,20250403,2.60,878,-19.13,20250107,692,2.60,20250403,1891,-62.45,20240408,692,2.60,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,100217,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,703,-11,5,-1.54,590906297,841996,55.44,710,712,692,928,500,714,701.79,7.19,0,-234229,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2192,-3.68,0.83,12,0.27,-191.00,844.00,1891,20240408,-62.82,692,20250403,1.59,878,-19.93,20250107,692,1.59,20250403,1891,-62.82,20240408,692,1.59,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N +20250403,090218,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,701,-13,5,-1.82,84389602,119859,7.89,710,710,700,928,500,714,704.07,7.19,0,-30296,736,725,717,706,698,721,702,1559,214,500,490,1,1,311826676,2186,-3.67,0.83,12,0.04,-191.00,844.00,1891,20240408,-62.93,700,20250403,0.14,878,-20.16,20250107,700,0.14,20250403,1891,-62.93,20240408,700,0.14,20250403,1.38,Y,007460,500,1559 억,,22428661,N,N,499,N,00,N 20250402,160215,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,714,-14,5,-1.92,1084648697,1515714,149.19,725,728,709,946,510,728,715.61,7.32,0,-412753,748,738,729,719,710,743,724,1559,218,500,500,1,1,311826676,2226,-3.74,0.85,12,0.49,-191.00,844.00,1894,20240321,-62.30,709,20250402,0.71,878,-18.68,20250107,709,0.71,20250402,1891,-62.24,20240408,709,0.71,20250402,1.35,Y,007460,500,1559 억,,22839090,N,N,499,N,00,N 20250402,150214,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,715,-13,5,-1.79,1001774949,1399703,137.77,725,728,709,946,510,728,715.71,7.32,0,-384495,748,738,729,719,710,743,724,1559,218,500,500,1,1,311826676,2230,-3.74,0.85,12,0.45,-191.00,844.00,1894,20240321,-62.25,709,20250402,0.85,878,-18.56,20250107,709,0.85,20250402,1891,-62.19,20240408,709,0.85,20250402,1.35,Y,007460,500,1559 억,,22839090,N,N,82969,N,00,N 20250402,140214,55,60.00,KOSPI,신저가,금속,N,N,N,Y,60,N,712,-16,5,-2.20,931710604,1301601,128.11,725,728,709,946,510,728,715.82,7.32,0,-379558,748,738,729,719,710,743,724,1559,218,500,500,1,1,311826676,2220,-3.73,0.84,12,0.42,-191.00,844.00,1894,20240321,-62.41,709,20250402,0.42,878,-18.91,20250107,709,0.42,20250402,1891,-62.35,20240408,709,0.42,20250402,1.35,Y,007460,500,1559 억,,22839090,N,N,82969,N,00,N diff --git a/007530/price/prices-20250401.csv b/007530/price/prices-20250401.csv index 5f2ae0247c7d..d7305f2d2063 100644 --- a/007530/price/prices-20250401.csv +++ b/007530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,-65,5,-3.15,12604817,6237,188.14,2075,2100,1996,2680,1450,2065,2021.56,0.24,0,724,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,445,7.41,0.79,12,0.03,270.00,2544.00,3150,20240715,-36.51,1865,20250307,7.24,2575,-22.33,20250106,1865,7.24,20250307,3150,-36.51,20240715,1865,7.24,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,150218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,2078285,1006,30.35,2075,2100,2050,2680,1450,2065,2065.89,0.24,0,21,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,461,7.67,0.81,12,0.00,270.00,2544.00,3150,20240715,-34.29,1865,20250307,10.99,2575,-19.61,20250106,1865,10.99,20250307,3150,-34.29,20240715,1865,10.99,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,140218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,35,2,1.69,1986680,962,29.02,2075,2100,2050,2680,1450,2065,2065.16,0.24,0,22,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,467,7.78,0.83,12,0.00,270.00,2544.00,3150,20240715,-33.33,1865,20250307,12.60,2575,-18.45,20250106,1865,12.60,20250307,3150,-33.33,20240715,1865,12.60,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,130218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,5,2,0.24,1611030,781,23.56,2075,2075,2050,2680,1450,2065,2062.78,0.24,0,22,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,461,7.67,0.81,12,0.00,270.00,2544.00,3150,20240715,-34.29,1865,20250307,10.99,2575,-19.61,20250106,1865,10.99,20250307,3150,-34.29,20240715,1865,10.99,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,120218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,1519985,737,22.23,2075,2075,2050,2680,1450,2065,2062.39,0.24,0,22,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,462,7.69,0.82,12,0.00,270.00,2544.00,3150,20240715,-34.13,1865,20250307,11.26,2575,-19.42,20250106,1865,11.26,20250307,3150,-34.13,20240715,1865,11.26,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,110217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,1309050,635,19.16,2075,2075,2050,2680,1450,2065,2061.50,0.24,0,-7,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,462,7.69,0.82,12,0.00,270.00,2544.00,3150,20240715,-34.13,1865,20250307,11.26,2575,-19.42,20250106,1865,11.26,20250307,3150,-34.13,20240715,1865,11.26,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,100217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,0,3,0.00,1149645,558,16.83,2075,2075,2050,2680,1450,2065,2060.30,0.24,0,-7,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,460,7.65,0.81,12,0.00,270.00,2544.00,3150,20240715,-34.44,1865,20250307,10.72,2575,-19.81,20250106,1865,10.72,20250307,3150,-34.44,20240715,1865,10.72,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N +20250403,090218,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,10,2,0.48,6225,3,0.09,2075,2075,2075,2680,1450,2065,2075.00,0.24,0,0,2105,2085,2075,2055,2045,2080,2050,111,615,500,1440,5,1,22254231,462,7.69,0.82,12,0.00,270.00,2544.00,3150,20240715,-34.13,1865,20250307,11.26,2575,-19.42,20250106,1865,11.26,20250307,3150,-34.13,20240715,1865,11.26,20250307,0.16,Y,007530,500,111 억,,53431,N,N,0,N,00,N 20250402,160215,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-20,5,-0.96,6888195,3315,36.15,2070,2095,2065,2710,1460,2085,2077.89,0.24,0,-27,2145,2115,2080,2050,2015,2130,2065,111,625,500,1450,5,1,22254231,460,7.65,0.81,12,0.01,270.00,2544.00,3150,20240715,-34.44,1865,20250307,10.72,2575,-19.81,20250106,1865,10.72,20250307,3150,-34.44,20240715,1865,10.72,20250307,0.16,Y,007530,500,111 억,,53458,N,N,0,N,00,N 20250402,150214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,5,2,0.24,5972530,2875,31.35,2070,2095,2065,2710,1460,2085,2077.40,0.24,0,-27,2145,2115,2080,2050,2015,2130,2065,111,625,500,1450,5,1,22254231,465,7.74,0.82,12,0.01,270.00,2544.00,3150,20240715,-33.65,1865,20250307,12.06,2575,-18.83,20250106,1865,12.06,20250307,3150,-33.65,20240715,1865,12.06,20250307,0.16,Y,007530,500,111 억,,53458,N,N,0,N,00,N 20250402,140214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,5,2,0.24,5947525,2863,31.22,2070,2095,2065,2710,1460,2085,2077.38,0.24,0,-27,2145,2115,2080,2050,2015,2130,2065,111,625,500,1450,5,1,22254231,465,7.74,0.82,12,0.01,270.00,2544.00,3150,20240715,-33.65,1865,20250307,12.06,2575,-18.83,20250106,1865,12.06,20250307,3150,-33.65,20240715,1865,12.06,20250307,0.16,Y,007530,500,111 억,,53458,N,N,0,N,00,N diff --git a/007540/price/prices-20250401.csv b/007540/price/prices-20250401.csv index 39ce9ceadd9f..0ebeb4bd1036 100644 --- a/007540/price/prices-20250401.csv +++ b/007540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160216,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42550,450,2,1.07,191719500,4537,129.96,42000,42850,41850,54700,29500,42100,42256.89,2.98,0,1261,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1224,18.63,0.53,12,0.16,2284.00,80416.00,67300,20240618,-36.78,35600,20241209,19.52,46900,-9.28,20250304,37450,13.62,20250102,67300,-36.78,20240618,35600,19.52,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,150218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42500,400,2,0.95,181746800,4302,123.23,42000,42850,41850,54700,29500,42100,42247.05,2.98,0,1196,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1222,18.61,0.53,12,0.15,2284.00,80416.00,67300,20240618,-36.85,35600,20241209,19.38,46900,-9.38,20250304,37450,13.48,20250102,67300,-36.85,20240618,35600,19.38,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,140218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,500,2,1.19,160404900,3800,108.85,42000,42850,41850,54700,29500,42100,42211.82,2.98,0,1445,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1225,18.65,0.53,12,0.13,2284.00,80416.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42250,150,2,0.36,100464850,2381,68.20,42000,42500,41850,54700,29500,42100,42194.39,2.98,0,1165,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1215,18.50,0.53,12,0.08,2284.00,80416.00,67300,20240618,-37.22,35600,20241209,18.68,46900,-9.91,20250304,37450,12.82,20250102,67300,-37.22,20240618,35600,18.68,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42350,250,2,0.59,92891200,2202,63.08,42000,42500,41850,54700,29500,42100,42184.92,2.98,0,1018,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1218,18.54,0.53,12,0.08,2284.00,80416.00,67300,20240618,-37.07,35600,20241209,18.96,46900,-9.70,20250304,37450,13.08,20250102,67300,-37.07,20240618,35600,18.96,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,110218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,50,2,0.12,62263800,1477,42.31,42000,42500,41850,54700,29500,42100,42155.59,2.98,0,411,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1212,18.45,0.52,12,0.05,2284.00,80416.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,100217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,0,3,0.00,52297950,1240,35.52,42000,42500,41950,54700,29500,42100,42175.77,2.98,0,308,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1211,18.43,0.52,12,0.04,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N +20250403,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,100,2,0.24,4976000,118,3.38,42000,42200,42000,54700,29500,42100,42169.49,2.98,0,-60,43600,42850,41750,41000,39900,43225,41375,29,12600,1000,27780,50,1,2875800,1214,18.48,0.52,12,0.00,2284.00,80416.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.24,Y,007540,1000,28 억,,85773,N,N,0,N,00,N 20250402,160215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,950,2,2.31,146018350,3491,139.31,41150,42500,40650,53400,28850,41150,41827.08,2.97,0,1072,41716,41432,40866,40582,40016,41575,40725,29,12250,1000,27150,50,1,2875800,1211,18.43,0.52,12,0.12,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.24,Y,007540,1000,28 억,,85506,N,N,0,N,00,N 20250402,150214,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,950,2,2.31,136133500,3256,129.93,41150,42500,40650,53400,28850,41150,41810.04,2.97,0,1078,41716,41432,40866,40582,40016,41575,40725,29,12250,1000,27150,50,1,2875800,1211,18.43,0.52,12,0.11,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.24,Y,007540,1000,28 억,,85506,N,N,0,N,00,N 20250402,140215,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,950,2,2.31,116214050,2783,111.05,41150,42500,40650,53400,28850,41150,41758.55,2.97,0,1164,41716,41432,40866,40582,40016,41575,40725,29,12250,1000,27150,50,1,2875800,1211,18.43,0.52,12,0.10,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.24,Y,007540,1000,28 억,,85506,N,N,0,N,00,N diff --git a/007570/price/prices-20250401.csv b/007570/price/prices-20250401.csv index 2babb1c3562f..b7345d8758fa 100644 --- a/007570/price/prices-20250401.csv +++ b/007570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160217,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9970,20,2,0.20,244951265,24660,62.27,9890,10010,9820,12930,6970,9950,9933.14,7.34,0,673,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1903,18.99,0.78,12,0.13,525.00,12763.00,15550,20240812,-35.88,9740,20250327,2.36,13320,-25.15,20250106,9740,2.36,20250327,15550,-35.88,20240812,9740,2.36,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,149,N,00,N +20250403,150218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9980,30,2,0.30,232537495,23413,59.12,9890,10010,9820,12930,6970,9950,9931.98,7.34,0,485,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1905,19.01,0.78,12,0.12,525.00,12763.00,15550,20240812,-35.82,9740,20250327,2.46,13320,-25.08,20250106,9740,2.46,20250327,15550,-35.82,20240812,9740,2.46,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,140218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9950,0,3,0.00,204274705,20575,51.95,9890,10010,9820,12930,6970,9950,9928.30,7.34,0,2568,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1899,18.95,0.78,12,0.11,525.00,12763.00,15550,20240812,-36.01,9740,20250327,2.16,13320,-25.30,20250106,9740,2.16,20250327,15550,-36.01,20240812,9740,2.16,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,130219,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9940,-10,5,-0.10,187096435,18853,47.60,9890,10010,9820,12930,6970,9950,9923.96,7.34,0,2126,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1897,18.93,0.78,12,0.10,525.00,12763.00,15550,20240812,-36.08,9740,20250327,2.05,13320,-25.38,20250106,9740,2.05,20250327,15550,-36.08,20240812,9740,2.05,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,120218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9970,20,2,0.20,174636365,17601,44.44,9890,10010,9820,12930,6970,9950,9921.96,7.34,0,2124,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1903,18.99,0.78,12,0.09,525.00,12763.00,15550,20240812,-35.88,9740,20250327,2.36,13320,-25.15,20250106,9740,2.36,20250327,15550,-35.88,20240812,9740,2.36,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,110218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9990,40,2,0.40,160661105,16200,40.90,9890,10010,9820,12930,6970,9950,9917.35,7.34,0,2110,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1907,19.03,0.78,12,0.08,525.00,12763.00,15550,20240812,-35.76,9740,20250327,2.57,13320,-25.00,20250106,9740,2.57,20250327,15550,-35.76,20240812,9740,2.57,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,100217,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9960,10,2,0.10,112735705,11387,28.75,9890,10000,9820,12930,6970,9950,9900.39,7.34,0,1066,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1901,18.97,0.78,12,0.06,525.00,12763.00,15550,20240812,-35.95,9740,20250327,2.26,13320,-25.23,20250106,9740,2.26,20250327,15550,-35.95,20240812,9740,2.26,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N +20250403,090218,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9850,-100,5,-1.01,14999420,1519,3.84,9890,9910,9850,12930,6970,9950,9874.54,7.34,0,-1137,10450,10200,10050,9800,9650,10125,9725,477,2980,2500,7160,10,1,19085664,1880,18.76,0.77,12,0.01,525.00,12763.00,15550,20240812,-36.66,9740,20250327,1.13,13320,-26.05,20250106,9740,1.13,20250327,15550,-36.66,20240812,9740,1.13,20250327,0.96,Y,007570,2500,477 억,,1400601,N,N,4215,N,00,N 20250402,160215,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9950,-130,5,-1.29,394267810,39566,166.30,10100,10300,9900,13100,7060,10080,9964.81,7.40,0,-11945,10380,10230,10020,9870,9660,10305,9945,477,3020,2500,7250,10,1,19085664,1899,-76.54,0.81,12,0.21,-130.00,12231.00,15550,20240812,-36.01,9740,20250327,2.16,13320,-25.30,20250106,9740,2.16,20250327,15550,-36.01,20240812,9740,2.16,20250327,0.97,Y,007570,2500,477 억,,1412524,N,N,4215,N,00,N 20250402,150214,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9960,-120,5,-1.19,377817160,37913,159.35,10100,10300,9900,13100,7060,10080,9965.37,7.40,0,-11331,10380,10230,10020,9870,9660,10305,9945,477,3020,2500,7250,10,1,19085664,1901,-76.62,0.81,12,0.20,-130.00,12231.00,15550,20240812,-35.95,9740,20250327,2.26,13320,-25.23,20250106,9740,2.26,20250327,15550,-35.95,20240812,9740,2.26,20250327,0.97,Y,007570,2500,477 억,,1412524,N,N,126,N,00,N 20250402,140215,57,100.00,KOSPI,,제약,N,N,N,N, ,N,9940,-140,5,-1.39,253406350,25427,106.87,10100,10300,9900,13100,7060,10080,9966.03,7.40,0,-8708,10380,10230,10020,9870,9660,10305,9945,477,3020,2500,7250,10,1,19085664,1897,-76.46,0.81,12,0.13,-130.00,12231.00,15550,20240812,-36.08,9740,20250327,2.05,13320,-25.38,20250106,9740,2.05,20250327,15550,-36.08,20240812,9740,2.05,20250327,0.97,Y,007570,2500,477 억,,1412524,N,N,126,N,00,N diff --git a/007590/price/prices-20250401.csv b/007590/price/prices-20250401.csv index d5428595adee..6a2a1ef47cb5 100644 --- a/007590/price/prices-20250401.csv +++ b/007590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160217,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5980,-10,5,-0.17,11489800,1925,65.45,5980,5990,5940,7780,4200,5990,5968.73,30.79,0,20,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,814,8.34,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.72,5940,20250403,0.67,6250,-4.32,20250207,5940,0.67,20250403,6390,-6.42,20240621,5940,0.67,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,150219,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5990,0,3,0.00,10843850,1817,61.78,5980,5990,5940,7780,4200,5990,5968.00,30.79,0,107,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.56,5940,20250403,0.84,6250,-4.16,20250207,5940,0.84,20250403,6390,-6.26,20240621,5940,0.84,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,140218,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5980,-10,5,-0.17,10514430,1762,59.91,5980,5990,5940,7780,4200,5990,5967.33,30.79,0,108,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,814,8.34,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.72,5940,20250403,0.67,6250,-4.32,20250207,5940,0.67,20250403,6390,-6.42,20240621,5940,0.67,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,130219,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5970,-20,5,-0.33,9881560,1656,56.31,5980,5990,5940,7780,4200,5990,5967.13,30.79,0,110,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,813,8.33,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.87,5940,20250403,0.51,6250,-4.48,20250207,5940,0.51,20250403,6390,-6.57,20240621,5940,0.51,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,120219,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5980,-10,5,-0.17,9529050,1597,54.30,5980,5990,5940,7780,4200,5990,5966.84,30.79,0,110,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,814,8.34,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.72,5940,20250403,0.67,6250,-4.32,20250207,5940,0.67,20250403,6390,-6.42,20240621,5940,0.67,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,110218,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5980,-10,5,-0.17,6936550,1163,39.54,5980,5990,5940,7780,4200,5990,5964.36,30.79,0,110,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,814,8.34,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.72,5940,20250403,0.67,6250,-4.32,20250207,5940,0.67,20250403,6390,-6.42,20240621,5940,0.67,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,100218,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5990,0,3,0.00,6786950,1138,38.69,5980,5990,5940,7780,4200,5990,5963.93,30.79,0,101,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,816,8.35,0.48,12,0.01,717.00,12547.00,6480,20240328,-7.56,5940,20250403,0.84,6250,-4.16,20250207,5940,0.84,20250403,6390,-6.26,20240621,5940,0.84,20250403,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N +20250403,090219,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,0,3,0.00,1219930,204,6.94,5980,5990,5980,7780,4200,5990,5980.05,30.79,0,92,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,816,8.35,0.48,12,0.00,717.00,12547.00,6480,20240328,-7.56,5960,20250328,0.50,6250,-4.16,20250207,5960,0.50,20250328,6390,-6.26,20240621,5960,0.50,20250328,0.01,Y,007590,500,68 억,,4193479,N,N,1,N,00,N 20250402,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,0,3,0.00,17629320,2940,75.81,6000,6020,5980,7780,4200,5990,5996.37,30.79,0,357,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,816,8.35,0.48,12,0.02,717.00,12547.00,6480,20240328,-7.56,5960,20250328,0.50,6250,-4.16,20250207,5960,0.50,20250328,6390,-6.26,20240621,5960,0.50,20250328,0.01,Y,007590,500,68 억,,4193122,N,N,1,N,00,N 20250402,150215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,0,3,0.00,17108190,2853,73.57,6000,6020,5980,7780,4200,5990,5996.56,30.79,0,415,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,816,8.35,0.48,12,0.02,717.00,12547.00,6480,20240328,-7.56,5960,20250328,0.50,6250,-4.16,20250207,5960,0.50,20250328,6390,-6.26,20240621,5960,0.50,20250328,0.01,Y,007590,500,68 억,,4193122,N,N,0,N,00,N 20250402,140215,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6000,10,2,0.17,16371410,2730,70.40,6000,6020,5980,7780,4200,5990,5996.85,30.79,0,415,6036,6012,5996,5972,5956,6005,5965,68,1790,500,4430,10,1,13617577,817,8.37,0.48,12,0.02,717.00,12547.00,6480,20240328,-7.41,5960,20250328,0.67,6250,-4.00,20250207,5960,0.67,20250328,6390,-6.10,20240621,5960,0.67,20250328,0.01,Y,007590,500,68 억,,4193122,N,N,0,N,00,N diff --git a/007610/price/prices-20250401.csv b/007610/price/prices-20250401.csv index 3699f13b5587..10e472c4645d 100644 --- a/007610/price/prices-20250401.csv +++ b/007610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160217,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,150219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,140219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,130219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,120219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,110218,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,100218,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N +20250403,090219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240322,0.00,3000,20240322,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240403,3000,0.00,20240403,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N 20250402,160216,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240321,0.00,3000,20240321,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240402,3000,0.00,20240402,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N 20250402,150215,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240321,0.00,3000,20240321,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240402,3000,0.00,20240402,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N 20250402,140215,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.87,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,5.51,1.67,12,0.00,544.00,1800.00,3000,20240321,0.00,3000,20240321,0.00,3000,0.00,20250102,3000,0.00,20250102,3000,0.00,20240402,3000,0.00,20240402,0.12,Y,007610,500,90 억,,1056154,N,N,0,N,00,N diff --git a/007660/price/prices-20250401.csv b/007660/price/prices-20250401.csv index a0c2db3a6ef5..13ae2313bc62 100644 --- a/007660/price/prices-20250401.csv +++ b/007660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160217,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35500,200,2,0.57,16710343050,470718,91.22,34050,36125,34000,45850,24750,35300,35499.69,13.56,0,-35158,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22452,30.32,6.85,12,0.74,1171.00,5179.00,58059,20240703,-38.86,20422,20241118,73.83,43700,-18.76,20250227,24361,45.72,20250114,59700,-40.54,20240703,21000,69.05,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,74723,N,00,N +20250403,150219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35600,300,2,0.85,15723537875,442943,85.84,34050,36125,34000,45850,24750,35300,35497.88,13.56,0,-34065,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22516,30.40,6.87,12,0.70,1171.00,5179.00,58059,20240703,-38.68,20422,20241118,74.32,43700,-18.54,20250227,24361,46.14,20250114,59700,-40.37,20240703,21000,69.52,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,140219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35500,200,2,0.57,13903683150,391789,75.92,34050,36125,34000,45850,24750,35300,35487.68,13.56,0,-36872,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22452,30.32,6.85,12,0.62,1171.00,5179.00,58059,20240703,-38.86,20422,20241118,73.83,43700,-18.76,20250227,24361,45.72,20250114,59700,-40.54,20240703,21000,69.05,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,130219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35400,100,2,0.28,12517080800,352795,68.37,34050,36125,34000,45850,24750,35300,35479.76,13.56,0,-42486,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22389,30.23,6.84,12,0.56,1171.00,5179.00,58059,20240703,-39.03,20422,20241118,73.34,43700,-18.99,20250227,24361,45.31,20250114,59700,-40.70,20240703,21000,68.57,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,120219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35800,500,2,1.42,10138821200,285774,55.38,34050,36125,34000,45850,24750,35300,35478.46,13.56,0,-13270,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22642,30.57,6.91,12,0.45,1171.00,5179.00,58059,20240703,-38.34,20422,20241118,75.30,43700,-18.08,20250227,24361,46.96,20250114,59700,-40.03,20240703,21000,70.48,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,110219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35750,450,2,1.27,8070286475,228217,44.23,34050,36000,34000,45850,24750,35300,35362.34,13.56,0,-2429,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22611,30.53,6.90,12,0.36,1171.00,5179.00,58059,20240703,-38.42,20422,20241118,75.06,43700,-18.19,20250227,24361,46.75,20250114,59700,-40.12,20240703,21000,70.24,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,100218,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35500,200,2,0.57,6265222575,177460,34.39,34050,36000,34000,45850,24750,35300,35304.98,13.56,0,-2127,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,22452,30.32,6.85,12,0.28,1171.00,5179.00,58059,20240703,-38.86,20422,20241118,73.83,43700,-18.76,20250227,24361,45.72,20250114,59700,-40.54,20240703,21000,69.05,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N +20250403,090219,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,34100,-1200,5,-3.40,402762500,11828,2.29,34050,34200,34000,45850,24750,35300,34051.61,13.56,0,-3905,37666,36482,35766,34582,33866,36125,34225,632,10550,1000,24710,50,1,63246419,21567,29.12,6.58,12,0.02,1171.00,5179.00,58059,20240703,-41.27,20422,20241118,66.98,43700,-21.97,20250227,24361,39.98,20250114,59700,-42.88,20240703,21000,62.38,20241118,3.66,Y,007660,1000,632 억,,8577681,N,N,136335,N,00,N 20250402,160216,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35300,-950,5,-2.62,18499400775,516035,90.80,36600,36950,35050,47100,25400,36250,35849.33,13.74,0,-99168,37550,36900,36300,35650,35050,36600,35350,632,10850,1000,25370,50,1,63246419,22326,30.15,6.82,12,0.82,1171.00,5179.00,58059,20240703,-39.20,20422,20241118,72.85,43700,-19.22,20250227,24361,44.90,20250114,59700,-40.87,20240703,21000,68.10,20241118,3.78,Y,007660,1000,632 억,,8690137,N,N,136335,N,00,N 20250402,150215,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35400,-850,5,-2.34,16601745800,462310,81.34,36600,36950,35050,47100,25400,36250,35910.42,13.74,0,-85641,37550,36900,36300,35650,35050,36600,35350,632,10850,1000,25370,50,1,63246419,22389,30.23,6.84,12,0.73,1171.00,5179.00,58059,20240703,-39.03,20422,20241118,73.34,43700,-18.99,20250227,24361,45.31,20250114,59700,-40.70,20240703,21000,68.57,20241118,3.78,Y,007660,1000,632 억,,8690137,N,N,134647,N,00,N 20250402,140216,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,35100,-1150,5,-3.17,13172421300,364939,64.21,36600,36950,35050,47100,25400,36250,36094.86,13.74,0,-72361,37550,36900,36300,35650,35050,36600,35350,632,10850,1000,25370,50,1,63246419,22199,29.97,6.78,12,0.58,1171.00,5179.00,58059,20240703,-39.54,20422,20241118,71.87,43700,-19.68,20250227,24361,44.08,20250114,59700,-41.21,20240703,21000,67.14,20241118,3.78,Y,007660,1000,632 억,,8690137,N,N,134647,N,00,N diff --git a/007680/price/prices-20250401.csv b/007680/price/prices-20250401.csv index a98f80292bfb..635240ecb5aa 100644 --- a/007680/price/prices-20250401.csv +++ b/007680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3895,-20,5,-0.51,4306950,1101,10.11,3950,4020,3865,5080,2745,3915,3911.85,1.01,0,-110,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,524,18.55,0.18,12,0.01,210.00,21317.00,5200,20240719,-25.10,3855,20250401,1.04,4460,-12.67,20250116,3855,1.04,20250401,5200,-25.10,20240719,3855,1.04,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,150220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3910,-5,5,-0.13,3298060,842,7.73,3950,4020,3865,5080,2745,3915,3916.94,1.01,0,-107,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,526,18.62,0.18,12,0.01,210.00,21317.00,5200,20240719,-24.81,3855,20250401,1.43,4460,-12.33,20250116,3855,1.43,20250401,5200,-24.81,20240719,3855,1.43,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,140219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3940,25,2,0.64,3290235,840,7.71,3950,4020,3865,5080,2745,3915,3916.95,1.01,0,-107,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,530,18.76,0.18,12,0.01,210.00,21317.00,5200,20240719,-24.23,3855,20250401,2.20,4460,-11.66,20250116,3855,2.20,20250401,5200,-24.23,20240719,3855,2.20,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,130220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3900,-15,5,-0.38,2440060,624,5.73,3950,4020,3865,5080,2745,3915,3910.35,1.01,0,-89,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,524,18.57,0.18,12,0.00,210.00,21317.00,5200,20240719,-25.00,3855,20250401,1.17,4460,-12.56,20250116,3855,1.17,20250401,5200,-25.00,20240719,3855,1.17,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,120219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,-25,5,-0.64,1266725,326,2.99,3950,4020,3865,5080,2745,3915,3885.66,1.01,0,-14,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,523,18.52,0.18,12,0.00,210.00,21317.00,5200,20240719,-25.19,3855,20250401,0.91,4460,-12.78,20250116,3855,0.91,20250401,5200,-25.19,20240719,3855,0.91,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,110219,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3890,-25,5,-0.64,1212195,312,2.87,3950,4020,3865,5080,2745,3915,3885.24,1.01,0,-14,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,523,18.52,0.18,12,0.00,210.00,21317.00,5200,20240719,-25.19,3855,20250401,0.91,4460,-12.78,20250116,3855,0.91,20250401,5200,-25.19,20240719,3855,0.91,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,100218,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3885,-30,5,-0.77,1141825,294,2.70,3950,4020,3865,5080,2745,3915,3883.76,1.01,0,-13,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,522,18.50,0.18,12,0.00,210.00,21317.00,5200,20240719,-25.29,3855,20250401,0.78,4460,-12.89,20250116,3855,0.78,20250401,5200,-25.29,20240719,3855,0.78,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N +20250403,090220,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,105,2,2.68,7970,2,0.02,3950,4020,3950,5080,2745,3915,3985.00,1.01,0,0,4165,4040,3975,3850,3785,4007,3817,67,1165,500,2810,5,1,13446474,541,19.14,0.19,12,0.00,210.00,21317.00,5200,20240719,-22.69,3855,20250401,4.28,4460,-9.87,20250116,3855,4.28,20250401,5200,-22.69,20240719,3855,4.28,20250401,0.13,Y,007680,500,67 억,,135458,N,N,0,N,00,N 20250402,160216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-30,5,-0.76,43030980,10885,118.07,3945,4100,3910,5120,2765,3945,3953.54,1.00,0,34,4251,4097,3976,3822,3701,4175,3900,67,1175,500,2840,5,1,13446474,526,18.64,0.18,12,0.08,210.00,21317.00,5200,20240719,-24.71,3855,20250401,1.56,4460,-12.22,20250116,3855,1.56,20250401,5200,-24.71,20240719,3855,1.56,20250401,0.13,Y,007680,500,67 억,,133823,N,N,0,N,00,N 20250402,150215,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3915,-30,5,-0.76,39491075,9981,108.27,3945,4100,3915,5120,2765,3945,3956.63,1.00,0,34,4251,4097,3976,3822,3701,4175,3900,67,1175,500,2840,5,1,13446474,526,18.64,0.18,12,0.07,210.00,21317.00,5200,20240719,-24.71,3855,20250401,1.56,4460,-12.22,20250116,3855,1.56,20250401,5200,-24.71,20240719,3855,1.56,20250401,0.13,Y,007680,500,67 억,,133823,N,N,0,N,00,N 20250402,140216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3925,-20,5,-0.51,36169565,9134,99.08,3945,4100,3925,5120,2765,3945,3959.88,1.00,0,82,4251,4097,3976,3822,3701,4175,3900,67,1175,500,2840,5,1,13446474,528,18.69,0.18,12,0.07,210.00,21317.00,5200,20240719,-24.52,3855,20250401,1.82,4460,-12.00,20250116,3855,1.82,20250401,5200,-24.52,20240719,3855,1.82,20250401,0.13,Y,007680,500,67 억,,133823,N,N,0,N,00,N diff --git a/007690/price/prices-20250401.csv b/007690/price/prices-20250401.csv index 6de8144f2540..ad1bf7da10df 100644 --- a/007690/price/prices-20250401.csv +++ b/007690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160218,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-300,5,-1.01,178073300,6126,359.09,29500,29500,28500,38450,20750,29600,29068.45,18.45,0,-234,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2640,30.68,0.31,12,0.07,955.00,94242.00,40461,20240626,-27.58,25708,20241209,13.97,35105,-16.54,20250225,27801,5.39,20250116,41550,-29.48,20240626,26400,10.98,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,33,N,00,N +20250403,150220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29150,-450,5,-1.52,170292300,5859,343.43,29500,29500,28500,38450,20750,29600,29065.08,18.45,0,-109,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2627,30.52,0.31,12,0.07,955.00,94242.00,40461,20240626,-27.96,25708,20241209,13.39,35105,-16.96,20250225,27801,4.85,20250116,41550,-29.84,20240626,26400,10.42,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,140219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29300,-300,5,-1.01,147459550,5076,297.54,29500,29500,28500,38450,20750,29600,29050.34,18.45,0,-29,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2640,30.68,0.31,12,0.06,955.00,94242.00,40461,20240626,-27.58,25708,20241209,13.97,35105,-16.54,20250225,27801,5.39,20250116,41550,-29.48,20240626,26400,10.98,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,130220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29350,-250,5,-0.84,140683450,4845,284.00,29500,29500,28500,38450,20750,29600,29036.83,18.45,0,16,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2645,30.73,0.31,12,0.05,955.00,94242.00,40461,20240626,-27.46,25708,20241209,14.17,35105,-16.39,20250225,27801,5.57,20250116,41550,-29.36,20240626,26400,11.17,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,120220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29100,-500,5,-1.69,136591300,4705,275.79,29500,29500,28500,38450,20750,29600,29031.09,18.45,0,76,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2622,30.47,0.31,12,0.05,955.00,94242.00,40461,20240626,-28.08,25708,20241209,13.19,35105,-17.11,20250225,27801,4.67,20250116,41550,-29.96,20240626,26400,10.23,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,110219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28900,-700,5,-2.36,120692450,4156,243.61,29500,29500,28500,38450,20750,29600,29040.53,18.45,0,-176,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2604,30.26,0.31,12,0.05,955.00,94242.00,40461,20240626,-28.57,25708,20241209,12.42,35105,-17.68,20250225,27801,3.95,20250116,41550,-30.45,20240626,26400,9.47,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,100219,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29150,-450,5,-1.52,95633750,3290,192.85,29500,29500,28500,38450,20750,29600,29068.01,18.45,0,205,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2627,30.52,0.31,12,0.04,955.00,94242.00,40461,20240626,-27.96,25708,20241209,13.39,35105,-16.96,20250225,27801,4.85,20250116,41550,-29.84,20240626,26400,10.42,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N +20250403,090220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29500,-100,5,-0.34,3569500,121,7.09,29500,29500,29500,38450,20750,29600,29500.00,18.45,0,-21,30333,29966,29783,29416,29233,29875,29325,451,8850,5000,21310,50,1,9010616,2658,30.89,0.31,12,0.00,955.00,94242.00,40461,20240626,-27.09,25708,20241209,14.75,35105,-15.97,20250225,27801,6.11,20250116,41550,-29.00,20240626,26400,11.74,20241209,0.38,Y,007690,5000,450 억,,1662663,N,N,0,N,00,N 20250402,160217,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29600,-400,5,-1.33,50779900,1706,58.85,30000,30150,29600,39000,21000,30000,29765.77,18.45,0,-166,30500,30250,29750,29500,29000,30375,29625,451,9000,5000,21600,50,1,9010616,2667,30.99,0.31,12,0.02,955.00,94242.00,40461,20240626,-26.84,25708,20241209,15.14,35105,-15.68,20250225,27801,6.47,20250116,41550,-28.76,20240626,26400,12.12,20241209,0.41,Y,007690,5000,450 억,,1662827,N,N,14,N,00,N 20250402,150216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-200,5,-0.67,35732800,1200,41.39,30000,30150,29650,39000,21000,30000,29777.33,18.45,0,-104,30500,30250,29750,29500,29000,30375,29625,451,9000,5000,21600,50,1,9010616,2685,31.20,0.32,12,0.01,955.00,94242.00,40461,20240626,-26.35,25708,20241209,15.92,35105,-15.11,20250225,27801,7.19,20250116,41550,-28.28,20240626,26400,12.88,20241209,0.41,Y,007690,5000,450 억,,1662827,N,N,14,N,00,N 20250402,140216,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29800,-200,5,-0.67,34275550,1151,39.70,30000,30150,29650,39000,21000,30000,29778.93,18.45,0,-114,30500,30250,29750,29500,29000,30375,29625,451,9000,5000,21600,50,1,9010616,2685,31.20,0.32,12,0.01,955.00,94242.00,40461,20240626,-26.35,25708,20241209,15.92,35105,-15.11,20250225,27801,7.19,20250116,41550,-28.28,20240626,26400,12.88,20241209,0.41,Y,007690,5000,450 억,,1662827,N,N,14,N,00,N diff --git a/007700/price/prices-20250401.csv b/007700/price/prices-20250401.csv index 3ed271078672..5bff768ebd76 100644 --- a/007700/price/prices-20250401.csv +++ b/007700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12100,0,3,0.00,36039630,2991,56.47,12100,12130,11920,15730,8470,12100,12049.36,0.12,0,-720,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4733,4.43,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.72,11490,20241209,5.31,13790,-12.26,20250310,11550,4.76,20250203,19120,-36.72,20240717,11490,5.31,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,150220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12090,-10,5,-0.08,33692800,2797,52.80,12100,12130,11920,15730,8470,12100,12046.05,0.12,0,-679,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4729,4.42,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.77,11490,20241209,5.22,13790,-12.33,20250310,11550,4.68,20250203,19120,-36.77,20240717,11490,5.22,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,140220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12080,-20,5,-0.17,29231530,2428,45.84,12100,12130,11920,15730,8470,12100,12039.35,0.12,0,-661,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4725,4.42,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.82,11490,20241209,5.13,13790,-12.40,20250310,11550,4.59,20250203,19120,-36.82,20240717,11490,5.13,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,130220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12050,-50,5,-0.41,28171100,2340,44.18,12100,12130,11920,15730,8470,12100,12038.93,0.12,0,-603,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4713,4.41,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.98,11490,20241209,4.87,13790,-12.62,20250310,11550,4.33,20250203,19120,-36.98,20240717,11490,4.87,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,120220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12090,-10,5,-0.08,26420600,2195,41.44,12100,12130,11920,15730,8470,12100,12036.72,0.12,0,-607,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4729,4.42,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.77,11490,20241209,5.22,13790,-12.33,20250310,11550,4.68,20250203,19120,-36.77,20240717,11490,5.22,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,110219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12000,-100,5,-0.83,23103630,1920,36.25,12100,12130,11920,15730,8470,12100,12033.14,0.12,0,-372,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4694,4.39,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.24,11490,20241209,4.44,13790,-12.98,20250310,11550,3.90,20250203,19120,-37.24,20240717,11490,4.44,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,100219,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12040,-60,5,-0.50,16304150,1355,25.58,12100,12130,11920,15730,8470,12100,12032.58,0.12,0,-221,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4709,4.40,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.03,11490,20241209,4.79,13790,-12.69,20250310,11550,4.24,20250203,19120,-37.03,20240717,11490,4.79,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N +20250403,090220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11920,-180,5,-1.49,325130,27,0.51,12100,12100,11920,15730,8470,12100,12041.85,0.12,0,4,12260,12180,12090,12010,11920,12185,12015,196,3630,500,8710,10,1,39114367,4662,4.36,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.66,11490,20241209,3.74,13790,-13.56,20250310,11550,3.20,20250203,19120,-37.66,20240717,11490,3.74,20241209,0.17,Y,007700,500,195 억,,48838,N,N,3,N,00,N 20250402,160217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12100,20,2,0.17,63745400,5297,61.51,12100,12170,12000,15700,8460,12080,12034.25,0.12,0,180,12333,12206,12123,11996,11913,12270,12060,196,3620,500,8690,10,1,39114367,4733,4.43,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.72,11490,20241209,5.31,13790,-12.26,20250310,11550,4.76,20250203,19120,-36.72,20240717,11490,5.31,20241209,0.17,Y,007700,500,195 억,,48661,N,N,3,N,00,N 20250402,150216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12060,-20,5,-0.17,58894770,4896,56.86,12100,12170,12000,15700,8460,12080,12029.16,0.12,0,217,12333,12206,12123,11996,11913,12270,12060,196,3620,500,8690,10,1,39114367,4717,4.41,0.21,12,0.01,2734.00,56573.00,19120,20240717,-36.92,11490,20241209,4.96,13790,-12.55,20250310,11550,4.42,20250203,19120,-36.92,20240717,11490,4.96,20241209,0.17,Y,007700,500,195 억,,48661,N,N,0,N,00,N 20250402,140216,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12040,-40,5,-0.33,57641810,4792,55.65,12100,12170,12000,15700,8460,12080,12028.76,0.12,0,246,12333,12206,12123,11996,11913,12270,12060,196,3620,500,8690,10,1,39114367,4709,4.40,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.03,11490,20241209,4.79,13790,-12.69,20250310,11550,4.24,20250203,19120,-37.03,20240717,11490,4.79,20241209,0.17,Y,007700,500,195 억,,48661,N,N,0,N,00,N diff --git a/007720/price/prices-20250401.csv b/007720/price/prices-20250401.csv index 6ce35fee992a..88f8e1d58f4c 100644 --- a/007720/price/prices-20250401.csv +++ b/007720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-1,5,-0.12,175890984,221695,62.31,805,809,765,1047,565,806,793.39,1.67,0,31270,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,811,-7.97,0.81,12,0.22,-101.00,1000.00,1580,20250121,-49.05,494,20240419,62.96,1580,-49.05,20250121,765,5.23,20250403,1580,-49.05,20250121,494,62.96,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,11916,N,00,N +20250403,150220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-3,5,-0.37,172670903,217701,61.18,805,809,765,1047,565,806,793.16,1.67,0,29467,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,809,-7.95,0.80,12,0.22,-101.00,1000.00,1580,20250121,-49.18,494,20240419,62.55,1580,-49.18,20250121,765,4.97,20250403,1580,-49.18,20250121,494,62.55,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,140220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,0,3,0.00,162930175,205604,57.78,805,808,765,1047,565,806,792.45,1.67,0,30904,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,812,-7.98,0.81,12,0.20,-101.00,1000.00,1580,20250121,-48.99,494,20240419,63.16,1580,-48.99,20250121,765,5.36,20250403,1580,-48.99,20250121,494,63.16,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,130220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-6,5,-0.74,144917074,183209,51.49,805,805,765,1047,565,806,790.99,1.67,0,20668,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,806,-7.92,0.80,12,0.18,-101.00,1000.00,1580,20250121,-49.37,494,20240419,61.94,1580,-49.37,20250121,765,4.58,20250403,1580,-49.37,20250121,494,61.94,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,120220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-5,5,-0.62,126569283,160237,45.03,805,805,765,1047,565,806,789.89,1.67,0,15639,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,807,-7.93,0.80,12,0.16,-101.00,1000.00,1580,20250121,-49.30,494,20240419,62.15,1580,-49.30,20250121,765,4.71,20250403,1580,-49.30,20250121,494,62.15,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,110220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-10,5,-1.24,104639463,132729,37.30,805,805,765,1047,565,806,788.37,1.67,0,7749,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,802,-7.88,0.80,12,0.13,-101.00,1000.00,1580,20250121,-49.62,494,20240419,61.13,1580,-49.62,20250121,765,4.05,20250403,1580,-49.62,20250121,494,61.13,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,100219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,-17,5,-2.11,77053113,97976,27.54,805,805,765,1047,565,806,786.45,1.67,0,6903,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,795,-7.81,0.79,12,0.10,-101.00,1000.00,1580,20250121,-50.06,494,20240419,59.72,1580,-50.06,20250121,765,3.14,20250403,1580,-50.06,20250121,494,59.72,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N +20250403,090220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,787,-19,5,-2.36,7530661,9482,2.66,805,805,785,1047,565,806,794.21,1.67,0,-6854,880,843,823,786,766,833,776,504,241,500,510,1,1,100800450,793,-7.79,0.79,12,0.01,-101.00,1000.00,1580,20250121,-50.19,494,20240419,59.31,1580,-50.19,20250121,785,0.25,20250403,1580,-50.19,20250121,494,59.31,20240419,0.62,Y,007720,500,504 억,,1681836,N,N,20340,N,00,N 20250402,160217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-31,5,-3.70,289072503,355610,63.41,860,860,803,1088,586,837,812.90,1.84,0,-174585,895,866,838,809,781,880,823,504,251,500,530,1,1,100800450,812,-7.98,0.81,12,0.35,-101.00,1000.00,1580,20250121,-48.99,494,20240419,63.16,1580,-48.99,20250121,803,0.37,20250402,1580,-48.99,20250121,494,63.16,20240419,0.63,Y,007720,500,504 억,,1853336,N,N,20340,N,00,N 20250402,150216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,805,-32,5,-3.82,279525160,343736,61.29,860,860,804,1088,586,837,813.20,1.84,0,-169439,895,866,838,809,781,880,823,504,251,500,530,1,1,100800450,811,-7.97,0.81,12,0.34,-101.00,1000.00,1580,20250121,-49.05,494,20240419,62.96,1580,-49.05,20250121,804,0.12,20250402,1580,-49.05,20250121,494,62.96,20240419,0.63,Y,007720,500,504 억,,1853336,N,N,19892,N,00,N 20250402,140217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-31,5,-3.70,249542992,306527,54.66,860,860,805,1088,586,837,814.10,1.84,0,-164137,895,866,838,809,781,880,823,504,251,500,530,1,1,100800450,812,-7.98,0.81,12,0.30,-101.00,1000.00,1580,20250121,-48.99,494,20240419,63.16,1580,-48.99,20250121,804,0.25,20250331,1580,-48.99,20250121,494,63.16,20240419,0.63,Y,007720,500,504 억,,1853336,N,N,19892,N,00,N diff --git a/007770/price/prices-20250401.csv b/007770/price/prices-20250401.csv index 44a6d42ecbfe..1945fceda033 100644 --- a/007770/price/prices-20250401.csv +++ b/007770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,260,2,2.60,11378380,1123,31.56,9990,10250,9920,12980,7000,9990,10132.13,2.34,0,-52,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,360,7.21,0.33,12,0.03,1422.00,30776.00,16660,20240513,-38.48,9000,20241206,13.89,12060,-15.01,20250206,9810,4.49,20250331,16660,-38.48,20240513,9000,13.89,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,150221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10130,140,2,1.40,8720580,863,24.26,9990,10210,9920,12980,7000,9990,10104.96,2.34,0,-36,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,356,7.12,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.20,9000,20241206,12.56,12060,-16.00,20250206,9810,3.26,20250331,16660,-39.20,20240513,9000,12.56,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,140220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,130,2,1.30,8700240,861,24.20,9990,10210,9920,12980,7000,9990,10104.81,2.34,0,-37,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,355,7.12,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,130221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,120,2,1.20,7410820,734,20.63,9990,10170,9920,12980,7000,9990,10096.49,2.34,0,-38,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,355,7.11,0.33,12,0.02,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250331,16660,-39.32,20240513,9000,12.33,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,120220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,130,2,1.30,4369310,434,12.20,9990,10150,9920,12980,7000,9990,10067.53,2.34,0,-38,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,355,7.12,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,110220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,120,2,1.20,4227615,420,11.80,9990,10150,9920,12980,7000,9990,10065.75,2.34,0,-38,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,355,7.11,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.32,9000,20241206,12.33,12060,-16.17,20250206,9810,3.06,20250331,16660,-39.32,20240513,9000,12.33,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,100219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10120,130,2,1.30,3165260,315,8.85,9990,10150,9920,12980,7000,9990,10048.44,2.34,0,-38,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,355,7.12,0.33,12,0.01,1422.00,30776.00,16660,20240513,-39.26,9000,20241206,12.44,12060,-16.09,20250206,9810,3.16,20250331,16660,-39.26,20240513,9000,12.44,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N +20250403,090221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,0,3,0.00,99900,10,0.28,9990,9990,9990,12980,7000,9990,9990.00,2.34,0,-10,10310,10150,10030,9870,9750,10230,9950,18,2990,500,6990,10,1,3510000,351,7.03,0.32,12,0.00,1422.00,30776.00,16660,20240513,-40.04,9000,20241206,11.00,12060,-17.16,20250206,9810,1.83,20250331,16660,-40.04,20240513,9000,11.00,20241206,1.86,Y,007770,500,17 억,,81991,N,N,0,N,00,N 20250402,160217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,-120,5,-1.19,35503635,3558,73.92,9930,10190,9910,13140,7080,10110,9978.54,2.33,0,76,10830,10470,10140,9780,9450,10650,9960,18,3030,500,7070,10,1,3510000,351,7.03,0.32,12,0.10,1422.00,30776.00,16660,20240513,-40.04,9000,20241206,11.00,12060,-17.16,20250206,9810,1.83,20250331,16660,-40.04,20240513,9000,11.00,20241206,1.86,Y,007770,500,17 억,,81910,N,N,0,N,00,N 20250402,150216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10070,-40,5,-0.40,33763175,3384,70.31,9930,10190,9910,13140,7080,10110,9977.30,2.33,0,214,10830,10470,10140,9780,9450,10650,9960,18,3030,500,7070,10,1,3510000,353,7.08,0.33,12,0.10,1422.00,30776.00,16660,20240513,-39.56,9000,20241206,11.89,12060,-16.50,20250206,9810,2.65,20250331,16660,-39.56,20240513,9000,11.89,20241206,1.86,Y,007770,500,17 억,,81910,N,N,0,N,00,N 20250402,140217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10160,50,2,0.49,33342015,3342,69.44,9930,10190,9910,13140,7080,10110,9976.67,2.33,0,223,10830,10470,10140,9780,9450,10650,9960,18,3030,500,7070,10,1,3510000,357,7.14,0.33,12,0.10,1422.00,30776.00,16660,20240513,-39.02,9000,20241206,12.89,12060,-15.75,20250206,9810,3.57,20250331,16660,-39.02,20240513,9000,12.89,20241206,1.86,Y,007770,500,17 억,,81910,N,N,0,N,00,N diff --git a/007810/price/prices-20250401.csv b/007810/price/prices-20250401.csv index 8f77493ff636..fe0bad4bea52 100644 --- a/007810/price/prices-20250401.csv +++ b/007810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160219,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10250,-250,5,-2.38,564709965,55287,130.19,10200,10340,10070,13650,7350,10500,10214.15,2.35,0,-263,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2421,-2.23,0.74,12,0.23,-4601.00,13848.00,19080,20240322,-46.28,7740,20241210,32.43,14800,-30.74,20250217,9000,13.89,20250102,18660,-45.07,20240404,7740,32.43,20241210,3.54,Y,007810,500,118 억,,555067,N,N,8450,N,00,N +20250403,150221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10220,-280,5,-2.67,520655635,50971,120.03,10200,10340,10070,13650,7350,10500,10214.74,2.35,0,-1027,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2414,-2.22,0.74,12,0.22,-4601.00,13848.00,19080,20240322,-46.44,7740,20241210,32.04,14800,-30.95,20250217,9000,13.56,20250102,18660,-45.23,20240404,7740,32.04,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,140220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10270,-230,5,-2.19,461856935,45215,106.48,10200,10340,10070,13650,7350,10500,10214.68,2.35,0,239,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2426,-2.23,0.74,12,0.19,-4601.00,13848.00,19080,20240322,-46.17,7740,20241210,32.69,14800,-30.61,20250217,9000,14.11,20250102,18660,-44.96,20240404,7740,32.69,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,130221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10180,-320,5,-3.05,428838605,41988,98.88,10200,10340,10070,13650,7350,10500,10213.36,2.35,0,743,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2405,-2.21,0.74,12,0.18,-4601.00,13848.00,19080,20240322,-46.65,7740,20241210,31.52,14800,-31.22,20250217,9000,13.11,20250102,18660,-45.44,20240404,7740,31.52,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,120221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10260,-240,5,-2.29,355088785,34777,81.90,10200,10340,10070,13650,7350,10500,10210.45,2.35,0,2039,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2423,-2.23,0.74,12,0.15,-4601.00,13848.00,19080,20240322,-46.23,7740,20241210,32.56,14800,-30.68,20250217,9000,14.00,20250102,18660,-45.02,20240404,7740,32.56,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,110220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10300,-200,5,-1.90,321344595,31492,74.16,10200,10310,10070,13650,7350,10500,10204.01,2.35,0,1766,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2433,-2.24,0.74,12,0.13,-4601.00,13848.00,19080,20240322,-46.02,7740,20241210,33.07,14800,-30.41,20250217,9000,14.44,20250102,18660,-44.80,20240404,7740,33.07,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,100220,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10250,-250,5,-2.38,238068555,23358,55.01,10200,10310,10070,13650,7350,10500,10192.16,2.35,0,1413,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2421,-2.23,0.74,12,0.10,-4601.00,13848.00,19080,20240322,-46.28,7740,20241210,32.43,14800,-30.74,20250217,9000,13.89,20250102,18660,-45.07,20240404,7740,32.43,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N +20250403,090221,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10110,-390,5,-3.71,26197580,2572,6.06,10200,10270,10110,13650,7350,10500,10185.68,2.35,0,-314,11033,10766,10633,10366,10233,10700,10300,118,3150,500,7350,10,1,23620751,2388,-2.20,0.73,12,0.01,-4601.00,13848.00,19080,20240322,-47.01,7740,20241210,30.62,14800,-31.69,20250217,9000,12.33,20250102,18660,-45.82,20240404,7740,30.62,20241210,3.54,Y,007810,500,118 억,,555067,N,N,7905,N,00,N 20250402,160218,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10500,-110,5,-1.04,452789885,42465,64.98,10750,10900,10500,13790,7430,10610,10662.66,2.38,0,-6900,11223,10916,10613,10306,10003,10765,10155,118,3180,500,7420,10,1,23620751,2480,-2.28,0.76,12,0.18,-4601.00,13848.00,19130,20240321,-45.11,7740,20241210,35.66,14800,-29.05,20250217,9000,16.67,20250102,18990,-44.71,20240402,7740,35.66,20241210,3.64,Y,007810,500,118 억,,561362,N,N,7905,N,00,N 20250402,150217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10520,-90,5,-0.85,425399760,39859,60.99,10750,10900,10500,13790,7430,10610,10672.61,2.38,0,-7490,11223,10916,10613,10306,10003,10765,10155,118,3180,500,7420,10,1,23620751,2485,-2.29,0.76,12,0.17,-4601.00,13848.00,19130,20240321,-45.01,7740,20241210,35.92,14800,-28.92,20250217,9000,16.89,20250102,18990,-44.60,20240402,7740,35.92,20241210,3.64,Y,007810,500,118 억,,561362,N,N,6200,N,00,N 20250402,140217,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,10520,-90,5,-0.85,379565480,35505,54.33,10750,10900,10510,13790,7430,10610,10690.48,2.38,0,-8878,11223,10916,10613,10306,10003,10765,10155,118,3180,500,7420,10,1,23620751,2485,-2.29,0.76,12,0.15,-4601.00,13848.00,19130,20240321,-45.01,7740,20241210,35.92,14800,-28.92,20250217,9000,16.89,20250102,18990,-44.60,20240402,7740,35.92,20241210,3.64,Y,007810,500,118 억,,561362,N,N,6200,N,00,N diff --git a/007820/price/prices-20250401.csv b/007820/price/prices-20250401.csv index 5a9f540dbc9f..4f620dd33455 100644 --- a/007820/price/prices-20250401.csv +++ b/007820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160219,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4475,130,2,2.99,2040518715,455916,122.75,4310,4575,4260,5640,3045,4345,4475.71,1.85,0,-12157,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,897,7.85,1.43,12,2.28,570.00,3137.00,6050,20240403,-26.03,3605,20241209,24.13,5710,-21.63,20250218,3730,19.97,20250102,6050,-26.03,20240403,3605,24.13,20241209,3.46,Y,007820,500,100 억,,370785,N,N,12280,N,00,N +20250403,150221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4450,105,2,2.42,1964065070,438834,118.15,4310,4575,4260,5640,3045,4345,4475.71,1.85,0,-10329,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,892,7.81,1.42,12,2.19,570.00,3137.00,6050,20240403,-26.45,3605,20241209,23.44,5710,-22.07,20250218,3730,19.30,20250102,6050,-26.45,20240403,3605,23.44,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,140221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,155,2,3.57,1758177710,392835,105.76,4310,4575,4260,5640,3045,4345,4475.69,1.85,0,-9635,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,902,7.89,1.43,12,1.96,570.00,3137.00,6050,20240403,-25.62,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,6050,-25.62,20240403,3605,24.83,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,130221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4515,170,2,3.91,1606585960,359438,96.77,4310,4570,4260,5640,3045,4345,4469.79,1.85,0,-10952,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,905,7.92,1.44,12,1.79,570.00,3137.00,6050,20240403,-25.37,3605,20241209,25.24,5710,-20.93,20250218,3730,21.05,20250102,6050,-25.37,20240403,3605,25.24,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,120221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4500,155,2,3.57,1475434045,330406,88.96,4310,4570,4260,5640,3045,4345,4465.60,1.85,0,-13549,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,902,7.89,1.43,12,1.65,570.00,3137.00,6050,20240403,-25.62,3605,20241209,24.83,5710,-21.19,20250218,3730,20.64,20250102,6050,-25.62,20240403,3605,24.83,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,110220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4510,165,2,3.80,1332145959,298576,80.39,4310,4570,4260,5640,3045,4345,4461.75,1.85,0,-14377,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,904,7.91,1.44,12,1.49,570.00,3137.00,6050,20240403,-25.45,3605,20241209,25.10,5710,-21.02,20250218,3730,20.91,20250102,6050,-25.45,20240403,3605,25.10,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,100220,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,50,2,1.15,630834599,142872,38.47,4310,4500,4260,5640,3045,4345,4415.49,1.85,0,19370,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,880,7.71,1.40,12,0.71,570.00,3137.00,6050,20240403,-27.36,3605,20241209,21.91,5710,-23.03,20250218,3730,17.83,20250102,6050,-27.36,20240403,3605,21.91,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N +20250403,090221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,-35,5,-0.81,22944140,5354,1.44,4310,4310,4260,5640,3045,4345,4282.87,1.85,0,-1004,4995,4670,4440,4115,3885,4555,4000,100,1295,500,3120,5,1,20033946,863,7.56,1.37,12,0.03,570.00,3137.00,6050,20240403,-28.76,3605,20241209,19.56,5710,-24.52,20250218,3730,15.55,20250102,6050,-28.76,20240403,3605,19.56,20241209,3.46,Y,007820,500,100 억,,370785,N,N,4865,N,00,N 20250402,160218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,125,2,2.96,1625194839,368284,948.43,4470,4765,4210,5480,2955,4220,4412.89,2.06,0,-47486,4286,4252,4196,4162,4106,4270,4180,100,1260,500,3030,5,1,20033946,870,7.62,1.39,12,1.84,570.00,3137.00,6050,20240403,-28.18,3605,20241209,20.53,5710,-23.91,20250218,3730,16.49,20250102,6050,-28.18,20240403,3605,20.53,20241209,3.61,Y,007820,500,100 억,,413138,N,N,4865,N,00,N 20250402,150217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,105,2,2.49,1512908989,342420,881.82,4470,4765,4210,5480,2955,4220,4418.28,2.06,0,-48974,4286,4252,4196,4162,4106,4270,4180,100,1260,500,3030,5,1,20033946,866,7.59,1.38,12,1.71,570.00,3137.00,6050,20240403,-28.51,3605,20241209,19.97,5710,-24.26,20250218,3730,15.95,20250102,6050,-28.51,20240403,3605,19.97,20241209,3.61,Y,007820,500,100 억,,413138,N,N,435,N,00,N 20250402,140217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4270,50,2,1.18,1370150629,309245,796.39,4470,4765,4215,5480,2955,4220,4430.63,2.06,0,-45846,4286,4252,4196,4162,4106,4270,4180,100,1260,500,3030,5,1,20033946,855,7.49,1.36,12,1.54,570.00,3137.00,6050,20240403,-29.42,3605,20241209,18.45,5710,-25.22,20250218,3730,14.48,20250102,6050,-29.42,20240403,3605,18.45,20241209,3.61,Y,007820,500,100 억,,413138,N,N,435,N,00,N diff --git a/007860/price/prices-20250401.csv b/007860/price/prices-20250401.csv index 30c52b7f4a4a..a63e7fb7c39b 100644 --- a/007860/price/prices-20250401.csv +++ b/007860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7590,-100,5,-1.30,2350787355,311266,135.09,7550,7730,7400,9990,5390,7690,7552.33,3.40,0,-25184,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1782,1.33,0.22,12,1.33,5706.00,35027.00,11650,20240322,-34.85,5780,20241209,31.31,8990,-15.57,20250319,6530,16.23,20250203,10210,-25.66,20240617,5780,31.31,20241209,2.15,Y,007860,500,117 억,,798877,N,N,18713,N,00,N +20250403,150221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,-170,5,-2.21,2190560175,290062,125.89,7550,7730,7400,9990,5390,7690,7552.04,3.40,0,-21262,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1766,1.32,0.21,12,1.24,5706.00,35027.00,11650,20240322,-35.45,5780,20241209,30.10,8990,-16.35,20250319,6530,15.16,20250203,10210,-26.35,20240617,5780,30.10,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,140221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7600,-90,5,-1.17,1751175940,231675,100.55,7550,7730,7400,9990,5390,7690,7558.76,3.40,0,-6402,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1784,1.33,0.22,12,0.99,5706.00,35027.00,11650,20240322,-34.76,5780,20241209,31.49,8990,-15.46,20250319,6530,16.39,20250203,10210,-25.56,20240617,5780,31.49,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,130221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,-190,5,-2.47,1515448120,200503,87.02,7550,7730,7400,9990,5390,7690,7558.23,3.40,0,4423,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1761,1.31,0.21,12,0.85,5706.00,35027.00,11650,20240322,-35.62,5780,20241209,29.76,8990,-16.57,20250319,6530,14.85,20250203,10210,-26.54,20240617,5780,29.76,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,120221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7580,-110,5,-1.43,1246245740,164762,71.51,7550,7730,7400,9990,5390,7690,7563.91,3.40,0,13195,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1780,1.33,0.22,12,0.70,5706.00,35027.00,11650,20240322,-34.94,5780,20241209,31.14,8990,-15.68,20250319,6530,16.08,20250203,10210,-25.76,20240617,5780,31.14,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,110221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7550,-140,5,-1.82,1038281130,137246,59.57,7550,7730,7400,9990,5390,7690,7565.11,3.40,0,1269,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1773,1.32,0.22,12,0.58,5706.00,35027.00,11650,20240322,-35.19,5780,20241209,30.62,8990,-16.02,20250319,6530,15.62,20250203,10210,-26.05,20240617,5780,30.62,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,100220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7670,-20,5,-0.26,681579310,90139,39.12,7550,7730,7400,9990,5390,7690,7561.43,3.40,0,987,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1801,1.34,0.22,12,0.38,5706.00,35027.00,11650,20240322,-34.16,5780,20241209,32.70,8990,-14.68,20250319,6530,17.46,20250203,10210,-24.88,20240617,5780,32.70,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N +20250403,090221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7470,-220,5,-2.86,69479340,9265,4.02,7550,7570,7430,9990,5390,7690,7499.12,3.40,0,-3122,7950,7820,7600,7470,7250,7885,7535,117,2300,500,5690,10,1,23479844,1754,1.31,0.21,12,0.04,5706.00,35027.00,11650,20240322,-35.88,5780,20241209,29.24,8990,-16.91,20250319,6530,14.40,20250203,10210,-26.84,20240617,5780,29.24,20241209,2.15,Y,007860,500,117 억,,798877,N,N,35,N,00,N 20250402,160218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7690,170,2,2.26,1707457725,224759,82.35,7520,7730,7380,9770,5270,7520,7596.93,3.45,0,-3607,7853,7686,7473,7306,7093,7770,7390,117,2250,500,5560,10,1,23479844,1806,1.35,0.22,12,0.96,5706.00,35027.00,12200,20240321,-36.97,5780,20241209,33.04,8990,-14.46,20250319,6530,17.76,20250203,10550,-27.11,20240402,5780,33.04,20241209,2.49,Y,007860,500,117 억,,809332,N,N,35,N,00,N 20250402,150217,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7610,90,2,1.20,1524006225,200667,73.52,7520,7730,7380,9770,5270,7520,7594.83,3.45,0,-3731,7853,7686,7473,7306,7093,7770,7390,117,2250,500,5560,10,1,23479844,1787,1.33,0.22,12,0.85,5706.00,35027.00,12200,20240321,-37.62,5780,20241209,31.66,8990,-15.35,20250319,6530,16.54,20250203,10550,-27.87,20240402,5780,31.66,20241209,2.49,Y,007860,500,117 억,,809332,N,N,0,N,00,N 20250402,140218,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7590,70,2,0.93,1399390985,184251,67.51,7520,7730,7380,9770,5270,7520,7595.17,3.45,0,-2709,7853,7686,7473,7306,7093,7770,7390,117,2250,500,5560,10,1,23479844,1782,1.33,0.22,12,0.78,5706.00,35027.00,12200,20240321,-37.79,5780,20241209,31.31,8990,-15.57,20250319,6530,16.23,20250203,10550,-28.06,20240402,5780,31.31,20241209,2.49,Y,007860,500,117 억,,809332,N,N,0,N,00,N diff --git a/007980/price/prices-20250401.csv b/007980/price/prices-20250401.csv index 09dcdb9a9998..2ab1c2b54482 100644 --- a/007980/price/prices-20250401.csv +++ b/007980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160220,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1280,-52,5,-3.90,216490128,166717,111.45,1310,1318,1276,1731,933,1332,1298.82,0.79,0,11748,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,655,2.96,0.27,12,0.33,433.00,4816.00,1920,20240531,-33.33,1264,20240909,1.27,1549,-17.37,20250217,1276,0.31,20250403,1920,-33.33,20240531,1264,1.27,20240909,2.26,Y,007980,500,264 억,,405911,N,N,96,N,00,N +20250403,150222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1309,-23,5,-1.73,132936877,101635,67.94,1310,1318,1295,1731,933,1332,1307.98,0.79,0,3745,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,670,3.02,0.27,12,0.20,433.00,4816.00,1920,20240531,-31.82,1264,20240909,3.56,1549,-15.49,20250217,1285,1.87,20250401,1920,-31.82,20240531,1264,3.56,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,140221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1306,-26,5,-1.95,119398587,91258,61.01,1310,1318,1295,1731,933,1332,1308.36,0.79,0,11900,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,668,3.02,0.27,12,0.18,433.00,4816.00,1920,20240531,-31.98,1264,20240909,3.32,1549,-15.69,20250217,1285,1.63,20250401,1920,-31.98,20240531,1264,3.32,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,130222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1313,-19,5,-1.43,115594919,88357,59.07,1310,1318,1295,1731,933,1332,1308.27,0.79,0,11655,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,672,3.03,0.27,12,0.17,433.00,4816.00,1920,20240531,-31.61,1264,20240909,3.88,1549,-15.24,20250217,1285,2.18,20250401,1920,-31.61,20240531,1264,3.88,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,120222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,-22,5,-1.65,109656751,83819,56.03,1310,1318,1295,1731,933,1332,1308.26,0.79,0,11810,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,670,3.03,0.27,12,0.16,433.00,4816.00,1920,20240531,-31.77,1264,20240909,3.64,1549,-15.43,20250217,1285,1.95,20250401,1920,-31.77,20240531,1264,3.64,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,110221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1310,-22,5,-1.65,97999077,74932,50.09,1310,1318,1295,1731,933,1332,1307.84,0.79,0,8265,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,670,3.03,0.27,12,0.15,433.00,4816.00,1920,20240531,-31.77,1264,20240909,3.64,1549,-15.43,20250217,1285,1.95,20250401,1920,-31.77,20240531,1264,3.64,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,100220,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1313,-19,5,-1.43,35823696,27447,18.35,1310,1314,1295,1731,933,1332,1305.20,0.79,0,7119,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,672,3.03,0.27,12,0.05,433.00,4816.00,1920,20240531,-31.61,1264,20240909,3.88,1549,-15.24,20250217,1285,2.18,20250401,1920,-31.61,20240531,1264,3.88,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N +20250403,090222,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1296,-36,5,-2.70,9958225,7649,5.11,1310,1310,1296,1731,933,1332,1301.90,0.79,0,300,1357,1344,1321,1308,1285,1333,1297,265,399,500,930,1,1,51175130,663,2.99,0.27,12,0.01,433.00,4816.00,1920,20240531,-32.50,1264,20240909,2.53,1549,-16.33,20250217,1285,0.86,20250401,1920,-32.50,20240531,1264,2.53,20240909,2.26,Y,007980,500,264 억,,405911,N,N,2313,N,00,N 20250402,160218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1332,-3,5,-0.22,196135931,149589,71.42,1334,1334,1298,1735,935,1335,1311.17,0.81,0,-8970,1387,1361,1323,1297,1259,1374,1310,265,400,500,930,1,1,51175130,682,3.08,0.28,12,0.29,433.00,4816.00,1920,20240531,-30.62,1264,20240909,5.38,1549,-14.01,20250217,1285,3.66,20250401,1920,-30.62,20240531,1264,5.38,20240909,2.23,Y,007980,500,264 억,,414821,N,N,2313,N,00,N 20250402,150217,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1321,-14,5,-1.05,186393451,142264,67.92,1334,1334,1298,1735,935,1335,1310.19,0.81,0,-7619,1387,1361,1323,1297,1259,1374,1310,265,400,500,930,1,1,51175130,676,3.05,0.27,12,0.28,433.00,4816.00,1920,20240531,-31.20,1264,20240909,4.51,1549,-14.72,20250217,1285,2.80,20250401,1920,-31.20,20240531,1264,4.51,20240909,2.23,Y,007980,500,264 억,,414821,N,N,0,N,00,N 20250402,140218,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1299,-36,5,-2.70,116985382,89538,42.75,1334,1334,1298,1735,935,1335,1306.54,0.81,0,-6204,1387,1361,1323,1297,1259,1374,1310,265,400,500,930,1,1,51175130,665,3.00,0.27,12,0.17,433.00,4816.00,1920,20240531,-32.34,1264,20240909,2.77,1549,-16.14,20250217,1285,1.09,20250401,1920,-32.34,20240531,1264,2.77,20240909,2.23,Y,007980,500,264 억,,414821,N,N,0,N,00,N diff --git a/008040/price/prices-20250401.csv b/008040/price/prices-20250401.csv index 934f93bfec53..5913e12b0c6c 100644 --- a/008040/price/prices-20250401.csv +++ b/008040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160220,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1011,-31,5,-2.98,355794039,350474,113.58,1035,1037,1001,1354,730,1042,1015.16,1.56,0,-48598,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1427,5.88,0.53,12,0.25,172.00,1919.00,1297,20240617,-22.05,884,20241210,14.37,1085,-6.82,20250311,918,10.13,20250203,1297,-22.05,20240617,884,14.37,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,150222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1020,-22,5,-2.11,336544162,331457,107.42,1035,1037,1001,1354,730,1042,1015.33,1.56,0,-47768,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1440,5.93,0.53,12,0.23,172.00,1919.00,1297,20240617,-21.36,884,20241210,15.38,1085,-5.99,20250311,918,11.11,20250203,1297,-21.36,20240617,884,15.38,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,140221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1025,-17,5,-1.63,308122214,303530,98.37,1035,1037,1001,1354,730,1042,1015.11,1.56,0,-35031,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1447,5.96,0.53,12,0.22,172.00,1919.00,1297,20240617,-20.97,884,20241210,15.95,1085,-5.53,20250311,918,11.66,20250203,1297,-20.97,20240617,884,15.95,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,130222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1017,-25,5,-2.40,258665870,255062,82.66,1035,1037,1001,1354,730,1042,1014.10,1.56,0,-45050,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1435,5.91,0.53,12,0.18,172.00,1919.00,1297,20240617,-21.59,884,20241210,15.05,1085,-6.27,20250311,918,10.78,20250203,1297,-21.59,20240617,884,15.05,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,120222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1016,-26,5,-2.50,179205580,176740,57.28,1035,1037,1001,1354,730,1042,1013.91,1.56,0,-38748,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1434,5.91,0.53,12,0.13,172.00,1919.00,1297,20240617,-21.67,884,20241210,14.93,1085,-6.36,20250311,918,10.68,20250203,1297,-21.67,20240617,884,14.93,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,110221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1017,-25,5,-2.40,161361171,159199,51.59,1035,1037,1001,1354,730,1042,1013.54,1.56,0,-36190,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1435,5.91,0.53,12,0.11,172.00,1919.00,1297,20240617,-21.59,884,20241210,15.05,1085,-6.27,20250311,918,10.78,20250203,1297,-21.59,20240617,884,15.05,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,100221,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1018,-24,5,-2.30,120016934,118373,38.36,1035,1037,1001,1354,730,1042,1013.83,1.56,0,-33532,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1437,5.92,0.53,12,0.08,172.00,1919.00,1297,20240617,-21.51,884,20241210,15.16,1085,-6.18,20250311,918,10.89,20250203,1297,-21.51,20240617,884,15.16,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N +20250403,090222,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1037,-5,5,-0.48,5271935,5114,1.66,1035,1037,1028,1354,730,1042,1030.29,1.56,0,-717,1062,1051,1033,1022,1004,1057,1028,706,312,500,770,1,1,141144600,1464,6.03,0.54,12,0.00,172.00,1919.00,1297,20240617,-20.05,884,20241210,17.31,1085,-4.42,20250311,918,12.96,20250203,1297,-20.05,20240617,884,17.31,20241210,1.07,Y,008040,500,705 억,,2197400,N,N,0,N,00,N 20250402,160219,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1042,11,2,1.07,318034309,307795,109.72,1031,1044,1015,1340,722,1031,1033.14,1.53,0,59460,1055,1042,1025,1012,995,1049,1019,706,309,500,760,1,1,141144600,1471,6.06,0.54,12,0.22,172.00,1919.00,1297,20240617,-19.66,884,20241210,17.87,1085,-3.96,20250311,918,13.51,20250203,1297,-19.66,20240617,884,17.87,20241210,1.16,Y,008040,500,705 억,,2157152,N,N,0,N,00,N 20250402,150218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1039,8,2,0.78,276165564,267594,95.39,1031,1044,1015,1340,722,1031,1032.03,1.53,0,60470,1055,1042,1025,1012,995,1049,1019,706,309,500,760,1,1,141144600,1466,6.04,0.54,12,0.19,172.00,1919.00,1297,20240617,-19.89,884,20241210,17.53,1085,-4.24,20250311,918,13.18,20250203,1297,-19.89,20240617,884,17.53,20241210,1.16,Y,008040,500,705 억,,2157152,N,N,0,N,00,N 20250402,140218,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,1040,9,2,0.87,244854939,237431,84.64,1031,1044,1015,1340,722,1031,1031.27,1.53,0,67924,1055,1042,1025,1012,995,1049,1019,706,309,500,760,1,1,141144600,1468,6.05,0.54,12,0.17,172.00,1919.00,1297,20240617,-19.81,884,20241210,17.65,1085,-4.15,20250311,918,13.29,20250203,1297,-19.81,20240617,884,17.65,20241210,1.16,Y,008040,500,705 억,,2157152,N,N,0,N,00,N diff --git a/008060/price/prices-20250401.csv b/008060/price/prices-20250401.csv index d358e38fb0b3..7e8368489fc9 100644 --- a/008060/price/prices-20250401.csv +++ b/008060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-150,5,-2.02,1122971700,153745,54.83,7330,7380,7250,9630,5190,7410,7304.12,6.75,0,-37509,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2460,11.27,0.41,12,0.45,644.00,17629.00,7460,20250402,-2.68,5990,20240806,21.20,7460,-2.68,20250402,6590,10.17,20250328,7460,-2.68,20250402,5990,21.20,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,499,N,00,N +20250403,150222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-100,5,-1.35,801830490,109707,39.13,7330,7380,7250,9630,5190,7410,7308.84,6.75,0,-24622,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2477,11.35,0.41,12,0.32,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-100,5,-1.35,617366920,84472,30.13,7330,7380,7250,9630,5190,7410,7308.54,6.75,0,-7386,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2477,11.35,0.41,12,0.25,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,130222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-100,5,-1.35,482860955,66064,23.56,7330,7380,7250,9630,5190,7410,7308.99,6.75,0,-4224,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2477,11.35,0.41,12,0.19,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,120222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7340,-70,5,-0.94,341331780,46713,16.66,7330,7380,7250,9630,5190,7410,7307.00,6.75,0,-383,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2488,11.40,0.42,12,0.14,644.00,17629.00,7460,20250402,-1.61,5990,20240806,22.54,7460,-1.61,20250402,6590,11.38,20250328,7460,-1.61,20250402,5990,22.54,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,110221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-100,5,-1.35,270846135,37091,13.23,7330,7380,7250,9630,5190,7410,7302.21,6.75,0,-1847,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2477,11.35,0.41,12,0.11,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,100221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7310,-100,5,-1.35,223730510,30651,10.93,7330,7380,7250,9630,5190,7410,7299.29,6.75,0,346,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2477,11.35,0.41,12,0.09,644.00,17629.00,7460,20250402,-2.01,5990,20240806,22.04,7460,-2.01,20250402,6590,10.93,20250328,7460,-2.01,20250402,5990,22.04,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N +20250403,090222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,-150,5,-2.02,23460670,3211,1.15,7330,7330,7250,9630,5190,7410,7306.34,6.75,0,489,7603,7506,7363,7266,7123,7555,7315,169,2220,500,5630,10,1,33890150,2460,11.27,0.41,12,0.01,644.00,17629.00,7460,20250402,-2.68,5990,20240806,21.20,7460,-2.68,20250402,6590,10.17,20250328,7460,-2.68,20250402,5990,21.20,20240806,0.22,Y,008060,500,169 억,,2288944,N,N,207,N,00,N 20250402,160219,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7410,100,2,1.37,2057935240,280303,109.25,7310,7460,7220,9500,5120,7310,7341.76,6.92,0,-48430,7510,7410,7220,7120,6930,7460,7170,169,2190,500,5550,10,1,33890150,2511,11.51,0.42,12,0.83,644.00,17629.00,7460,20250402,-0.67,5990,20240806,23.71,7460,-0.67,20250402,6590,12.44,20250328,7460,-0.67,20250402,5990,23.71,20240806,0.20,Y,008060,500,169 억,,2344989,N,N,207,N,00,N 20250402,150218,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7380,70,2,0.96,2002740440,272837,106.34,7310,7460,7220,9500,5120,7310,7340.43,6.92,0,-46008,7510,7410,7220,7120,6930,7460,7170,169,2190,500,5550,10,1,33890150,2501,11.46,0.42,12,0.81,644.00,17629.00,7460,20250402,-1.07,5990,20240806,23.21,7460,-1.07,20250402,6590,11.99,20250328,7460,-1.07,20250402,5990,23.21,20240806,0.20,Y,008060,500,169 억,,2344989,N,N,52,N,00,N 20250402,140218,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,7410,100,2,1.37,1647365380,224894,87.65,7310,7460,7220,9500,5120,7310,7325.07,6.92,0,-29199,7510,7410,7220,7120,6930,7460,7170,169,2190,500,5550,10,1,33890150,2511,11.51,0.42,12,0.66,644.00,17629.00,7460,20250402,-0.67,5990,20240806,23.71,7460,-0.67,20250402,6590,12.44,20250328,7460,-0.67,20250402,5990,23.71,20240806,0.20,Y,008060,500,169 억,,2344989,N,N,52,N,00,N diff --git a/008110/price/prices-20250401.csv b/008110/price/prices-20250401.csv index f1240995f313..b78caed2a0a1 100644 --- a/008110/price/prices-20250401.csv +++ b/008110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160220,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,150222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,140222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,130223,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,120222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,110222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,100221,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N +20250403,090222,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6400,135.00,20240403,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250402,160219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6340,137.22,20240402,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250402,150218,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6340,137.22,20240402,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N 20250402,140219,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,15040,0.00,20250102,15040,0.00,20250102,16700,-9.94,20240528,6340,137.22,20240402,0.00,Y,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20250401.csv b/008250/price/prices-20250401.csv index 42734694333f..ad0df2d24af5 100644 --- a/008250/price/prices-20250401.csv +++ b/008250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4980,-130,5,-2.54,512050575,102033,230.27,5110,5220,4970,6640,3580,5110,5019.03,5.61,0,-80,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,5,1,10952635,545,-28.30,0.26,12,0.93,-176.00,18967.00,7470,20250115,-33.33,4500,20240805,10.67,7470,-33.33,20250115,4900,1.63,20250321,7470,-33.33,20250115,4500,10.67,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,3301,N,00,N +20250403,150223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,4990,-120,5,-2.35,445240450,88628,200.01,5110,5220,4970,6640,3580,5110,5023.70,5.61,0,908,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,5,1,10952635,547,-28.35,0.26,12,0.81,-176.00,18967.00,7470,20250115,-33.20,4500,20240805,10.89,7470,-33.20,20250115,4900,1.84,20250321,7470,-33.20,20250115,4500,10.89,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,140222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5030,-80,5,-1.57,390506460,77689,175.33,5110,5220,4970,6640,3580,5110,5026.53,5.61,0,3354,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,551,-28.58,0.27,12,0.71,-176.00,18967.00,7470,20250115,-32.66,4500,20240805,11.78,7470,-32.66,20250115,4900,2.65,20250321,7470,-32.66,20250115,4500,11.78,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,130223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5020,-90,5,-1.76,361625515,71935,162.34,5110,5220,4970,6640,3580,5110,5027.11,5.61,0,572,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,550,-28.52,0.26,12,0.66,-176.00,18967.00,7470,20250115,-32.80,4500,20240805,11.56,7470,-32.80,20250115,4900,2.45,20250321,7470,-32.80,20250115,4500,11.56,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,120222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5010,-100,5,-1.96,305026015,60625,136.82,5110,5220,4970,6640,3580,5110,5031.36,5.61,0,-2793,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,549,-28.47,0.26,12,0.55,-176.00,18967.00,7470,20250115,-32.93,4500,20240805,11.33,7470,-32.93,20250115,4900,2.24,20250321,7470,-32.93,20250115,4500,11.33,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,110222,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5020,-90,5,-1.76,292534590,58129,131.18,5110,5220,4970,6640,3580,5110,5032.51,5.61,0,-3152,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,550,-28.52,0.26,12,0.53,-176.00,18967.00,7470,20250115,-32.80,4500,20240805,11.56,7470,-32.80,20250115,4900,2.45,20250321,7470,-32.80,20250115,4500,11.56,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,100221,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5020,-90,5,-1.76,107858925,21226,47.90,5110,5220,4995,6640,3580,5110,5081.45,5.61,0,-8070,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,550,-28.52,0.26,12,0.19,-176.00,18967.00,7470,20250115,-32.80,4500,20240805,11.56,7470,-32.80,20250115,4900,2.45,20250321,7470,-32.80,20250115,4500,11.56,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N +20250403,090223,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5110,0,3,0.00,36550190,7142,16.12,5110,5220,5110,6640,3580,5110,5117.64,5.61,0,-2491,5276,5192,5106,5022,4936,5150,4980,548,1530,5000,3160,10,1,10952635,560,-29.03,0.27,12,0.07,-176.00,18967.00,7470,20250115,-31.59,4500,20240805,13.56,7470,-31.59,20250115,4900,4.29,20250321,7470,-31.59,20250115,4500,13.56,20240805,1.57,Y,008250,5000,547 억,,614463,N,N,1748,N,00,N 20250402,160219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5110,-80,5,-1.54,224196300,44282,50.75,5190,5190,5020,6740,3640,5190,5062.69,5.64,0,-3092,5423,5306,5153,5036,4883,5365,5095,548,1550,5000,3210,10,1,10952635,560,-29.03,0.27,12,0.40,-176.00,18967.00,7470,20250115,-31.59,4500,20240805,13.56,7470,-31.59,20250115,4900,4.29,20250321,7470,-31.59,20250115,4500,13.56,20240805,1.48,Y,008250,5000,547 억,,617542,N,N,1748,N,00,N 20250402,150218,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5050,-140,5,-2.70,202941590,40096,45.95,5190,5190,5020,6740,3640,5190,5061.13,5.64,0,-3954,5423,5306,5153,5036,4883,5365,5095,548,1550,5000,3210,10,1,10952635,553,-28.69,0.27,12,0.37,-176.00,18967.00,7470,20250115,-32.40,4500,20240805,12.22,7470,-32.40,20250115,4900,3.06,20250321,7470,-32.40,20250115,4500,12.22,20240805,1.48,Y,008250,5000,547 억,,617542,N,N,1369,N,00,N 20250402,140219,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,5060,-130,5,-2.50,184108920,36366,41.68,5190,5190,5020,6740,3640,5190,5062.38,5.64,0,-4444,5423,5306,5153,5036,4883,5365,5095,548,1550,5000,3210,10,1,10952635,554,-28.75,0.27,12,0.33,-176.00,18967.00,7470,20250115,-32.26,4500,20240805,12.44,7470,-32.26,20250115,4900,3.27,20250321,7470,-32.26,20250115,4500,12.44,20240805,1.48,Y,008250,5000,547 억,,617542,N,N,1369,N,00,N diff --git a/008260/price/prices-20250401.csv b/008260/price/prices-20250401.csv index ec13827c626f..9afe7d1f2dbe 100644 --- a/008260/price/prices-20250401.csv +++ b/008260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160221,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3205,5,2,0.16,227434568,71472,123.64,3165,3230,3115,4160,2240,3200,3182.15,0.00,0,-1416,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,917,3.57,0.36,12,0.25,899.00,8950.00,5240,20240605,-38.84,3115,20250403,2.89,3755,-14.65,20250305,3115,2.89,20250403,5240,-38.84,20240605,3115,2.89,20250403,1.34,Y,008260,500,143 억,,0,N,N,932,N,00,N +20250403,150223,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3205,5,2,0.16,219831753,69092,119.53,3165,3230,3115,4160,2240,3200,3181.73,0.00,0,775,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,917,3.57,0.36,12,0.24,899.00,8950.00,5240,20240605,-38.84,3115,20250403,2.89,3755,-14.65,20250305,3115,2.89,20250403,5240,-38.84,20240605,3115,2.89,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,140222,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3225,25,2,0.78,201195243,63289,109.49,3165,3230,3115,4160,2240,3200,3178.99,0.00,0,4124,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,922,3.59,0.36,12,0.22,899.00,8950.00,5240,20240605,-38.45,3115,20250403,3.53,3755,-14.11,20250305,3115,3.53,20250403,5240,-38.45,20240605,3115,3.53,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,130223,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3225,25,2,0.78,189159278,59553,103.02,3165,3230,3115,4160,2240,3200,3176.32,0.00,0,5355,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,922,3.59,0.36,12,0.21,899.00,8950.00,5240,20240605,-38.45,3115,20250403,3.53,3755,-14.11,20250305,3115,3.53,20250403,5240,-38.45,20240605,3115,3.53,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,120223,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3210,10,2,0.31,177557138,55950,96.79,3165,3230,3115,4160,2240,3200,3173.50,0.00,0,7579,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,918,3.57,0.36,12,0.20,899.00,8950.00,5240,20240605,-38.74,3115,20250403,3.05,3755,-14.51,20250305,3115,3.05,20250403,5240,-38.74,20240605,3115,3.05,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,110222,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3200,0,3,0.00,164321527,51830,89.66,3165,3205,3115,4160,2240,3200,3170.39,0.00,0,6597,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,915,3.56,0.36,12,0.18,899.00,8950.00,5240,20240605,-38.93,3115,20250403,2.73,3755,-14.78,20250305,3115,2.73,20250403,5240,-38.93,20240605,3115,2.73,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,100222,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3180,-20,5,-0.62,121229972,38342,66.33,3165,3190,3115,4160,2240,3200,3161.81,0.00,0,-1615,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,909,3.54,0.36,12,0.13,899.00,8950.00,5240,20240605,-39.31,3115,20250403,2.09,3755,-15.31,20250305,3115,2.09,20250403,5240,-39.31,20240605,3115,2.09,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N +20250403,090223,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3150,-50,5,-1.56,50903865,16102,27.86,3165,3165,3115,4160,2240,3200,3161.34,0.00,0,-3460,3330,3265,3230,3165,3130,3247,3147,143,960,500,2300,5,1,28600117,901,3.50,0.35,12,0.06,899.00,8950.00,5240,20240605,-39.89,3115,20250403,1.12,3755,-16.11,20250305,3115,1.12,20250403,5240,-39.89,20240605,3115,1.12,20250403,1.34,Y,008260,500,143 억,,0,N,N,1478,N,00,N 20250402,160220,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3200,-95,5,-2.88,186175800,57800,90.86,3295,3295,3195,4280,2310,3295,3221.03,0.06,0,-19831,3358,3326,3268,3236,3178,3342,3252,143,985,500,2370,5,1,28600117,915,3.56,0.36,12,0.20,899.00,8950.00,5240,20240605,-38.93,3195,20250402,0.16,3755,-14.78,20250305,3195,0.16,20250402,5240,-38.93,20240605,3195,0.16,20250402,1.37,Y,008260,500,143 억,,18449,N,N,1478,N,00,N 20250402,150219,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3205,-90,5,-2.73,166710625,51713,81.29,3295,3295,3195,4280,2310,3295,3223.77,0.06,0,-17514,3358,3326,3268,3236,3178,3342,3252,143,985,500,2370,5,1,28600117,917,3.57,0.36,12,0.18,899.00,8950.00,5240,20240605,-38.84,3195,20250402,0.31,3755,-14.65,20250305,3195,0.31,20250402,5240,-38.84,20240605,3195,0.31,20250402,1.37,Y,008260,500,143 억,,18449,N,N,0,N,00,N 20250402,140219,57,100.00,KOSPI,신저가,금속,N,N,N,N, ,N,3215,-80,5,-2.43,147764645,45794,71.99,3295,3295,3205,4280,2310,3295,3226.73,0.06,0,-14403,3358,3326,3268,3236,3178,3342,3252,143,985,500,2370,5,1,28600117,919,3.58,0.36,12,0.16,899.00,8950.00,5240,20240605,-38.65,3205,20250402,0.31,3755,-14.38,20250305,3205,0.31,20250402,5240,-38.65,20240605,3205,0.31,20250402,1.37,Y,008260,500,143 억,,18449,N,N,0,N,00,N diff --git a/008290/price/prices-20250401.csv b/008290/price/prices-20250401.csv index b0f10e535363..6c4b9043a3b9 100644 --- a/008290/price/prices-20250401.csv +++ b/008290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,461,1,2,0.22,9755392,21198,46.16,460,466,455,598,322,460,460.20,2.57,0,5359,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,188,-5.18,0.94,12,0.05,-89.00,490.00,850,20240730,-45.76,425,20241210,8.47,642,-28.19,20250124,433,6.47,20250122,850,-45.76,20240730,425,8.47,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,150223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,466,6,2,1.30,8966627,19493,42.45,460,466,455,598,322,460,459.99,2.57,0,5294,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,190,-5.24,0.95,12,0.05,-89.00,490.00,850,20240730,-45.18,425,20241210,9.65,642,-27.41,20250124,433,7.62,20250122,850,-45.18,20240730,425,9.65,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,140223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,465,5,2,1.09,7652900,16671,36.30,460,466,455,598,322,460,459.05,2.57,0,5225,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,189,-5.22,0.95,12,0.04,-89.00,490.00,850,20240730,-45.29,425,20241210,9.41,642,-27.57,20250124,433,7.39,20250122,850,-45.29,20240730,425,9.41,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,130223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,462,2,2,0.43,6701063,14616,31.83,460,466,455,598,322,460,458.47,2.57,0,4825,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,188,-5.19,0.94,12,0.04,-89.00,490.00,850,20240730,-45.65,425,20241210,8.71,642,-28.04,20250124,433,6.70,20250122,850,-45.65,20240730,425,8.71,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,120223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,463,3,2,0.65,6191720,13512,29.43,460,466,455,598,322,460,458.24,2.57,0,4813,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,188,-5.20,0.94,12,0.03,-89.00,490.00,850,20240730,-45.53,425,20241210,8.94,642,-27.88,20250124,433,6.93,20250122,850,-45.53,20240730,425,8.94,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,110222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,0,3,0.00,5910465,12900,28.09,460,466,455,598,322,460,458.18,2.57,0,4855,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,187,-5.17,0.94,12,0.03,-89.00,490.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,100222,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,457,-3,5,-0.65,3081285,6733,14.66,460,460,455,598,322,460,457.64,2.57,0,1485,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,186,-5.13,0.93,12,0.02,-89.00,490.00,850,20240730,-46.24,425,20241210,7.53,642,-28.82,20250124,433,5.54,20250122,850,-46.24,20240730,425,7.53,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N +20250403,090223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,0,3,0.00,11960,26,0.06,460,460,460,598,322,460,460.00,2.57,0,-3,479,469,460,450,441,465,446,203,138,500,280,1,1,40693679,187,-5.17,0.94,12,0.00,-89.00,490.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,Y,008290,500,203 억,,1045606,N,N,0,N,00,N 20250402,160220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,460,9,2,2.00,20875465,45920,83.00,470,470,451,586,316,451,454.61,2.57,0,-1616,469,459,452,442,435,456,439,203,135,500,270,1,1,40693679,187,-7.08,1.53,12,0.11,-65.00,301.00,850,20240730,-45.88,425,20241210,8.24,642,-28.35,20250124,433,6.24,20250122,850,-45.88,20240730,425,8.24,20241210,0.00,Y,008290,500,203 억,,1047222,N,N,0,N,00,N 20250402,150219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,454,3,2,0.67,20674503,45483,82.21,470,470,451,586,316,451,454.55,2.57,0,-1594,469,459,452,442,435,456,439,203,135,500,270,1,1,40693679,185,-6.98,1.51,12,0.11,-65.00,301.00,850,20240730,-46.59,425,20241210,6.82,642,-29.28,20250124,433,4.85,20250122,850,-46.59,20240730,425,6.82,20241210,0.00,Y,008290,500,203 억,,1047222,N,N,0,N,00,N 20250402,140219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,456,5,2,1.11,17419924,38377,69.36,470,470,451,586,316,451,453.92,2.57,0,-1176,469,459,452,442,435,456,439,203,135,500,270,1,1,40693679,186,-7.02,1.51,12,0.09,-65.00,301.00,850,20240730,-46.35,425,20241210,7.29,642,-28.97,20250124,433,5.31,20250122,850,-46.35,20240730,425,7.29,20241210,0.00,Y,008290,500,203 억,,1047222,N,N,0,N,00,N diff --git a/008350/price/prices-20250401.csv b/008350/price/prices-20250401.csv index 393f88295342..96281c79aee8 100644 --- a/008350/price/prices-20250401.csv +++ b/008350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,-7,5,-0.57,425456179,347147,90.78,1215,1240,1207,1606,866,1236,1225.58,3.89,0,14097,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1586,-5.94,0.53,12,0.27,-207.00,2300.00,2160,20240418,-43.10,1183,20241210,3.89,1567,-21.57,20250107,1207,1.82,20250403,2160,-43.10,20240418,1183,3.89,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,58755,N,00,N +20250403,150223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1233,-3,5,-0.24,368176332,300523,78.59,1215,1240,1207,1606,866,1236,1225.11,3.89,0,7334,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1592,-5.96,0.54,12,0.23,-207.00,2300.00,2160,20240418,-42.92,1183,20241210,4.23,1567,-21.31,20250107,1207,2.15,20250403,2160,-42.92,20240418,1183,4.23,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,2,2,0.16,316532330,258555,67.61,1215,1240,1207,1606,866,1236,1224.23,3.89,0,-248,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1598,-5.98,0.54,12,0.20,-207.00,2300.00,2160,20240418,-42.69,1183,20241210,4.65,1567,-21.00,20250107,1207,2.57,20250403,2160,-42.69,20240418,1183,4.65,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,130223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1229,-7,5,-0.57,280371202,229271,59.96,1215,1235,1207,1606,866,1236,1222.87,3.89,0,839,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1586,-5.94,0.53,12,0.18,-207.00,2300.00,2160,20240418,-43.10,1183,20241210,3.89,1567,-21.57,20250107,1207,1.82,20250403,2160,-43.10,20240418,1183,3.89,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,120223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1234,-2,5,-0.16,237191391,194104,50.76,1215,1235,1207,1606,866,1236,1221.97,3.89,0,-9300,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1593,-5.96,0.54,12,0.15,-207.00,2300.00,2160,20240418,-42.87,1183,20241210,4.31,1567,-21.25,20250107,1207,2.24,20250403,2160,-42.87,20240418,1183,4.31,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,110223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,-11,5,-0.89,199378300,163334,42.71,1215,1235,1207,1606,866,1236,1220.67,3.89,0,-7779,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1581,-5.92,0.53,12,0.13,-207.00,2300.00,2160,20240418,-43.29,1183,20241210,3.55,1567,-21.83,20250107,1207,1.49,20250403,2160,-43.29,20240418,1183,3.55,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,100222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1224,-12,5,-0.97,134948579,110601,28.92,1215,1235,1207,1606,866,1236,1220.12,3.89,0,-2779,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1580,-5.91,0.53,12,0.09,-207.00,2300.00,2160,20240418,-43.33,1183,20241210,3.47,1567,-21.89,20250107,1207,1.41,20250403,2160,-43.33,20240418,1183,3.47,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N +20250403,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1220,-16,5,-1.29,17747217,14600,3.82,1215,1235,1212,1606,866,1236,1215.36,3.89,0,-762,1316,1275,1255,1214,1194,1266,1205,645,370,500,880,1,1,129079090,1575,-5.89,0.53,12,0.01,-207.00,2300.00,2160,20240418,-43.52,1183,20241210,3.13,1567,-22.14,20250107,1212,0.66,20250403,2160,-43.52,20240418,1183,3.13,20241210,3.82,Y,008350,500,645 억,,5018771,N,N,55735,N,00,N 20250402,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,-26,5,-2.06,474395613,380915,59.22,1275,1296,1235,1640,884,1262,1245.41,4.03,0,-187859,1308,1284,1257,1233,1206,1297,1246,645,378,500,900,1,1,129079090,1595,-5.97,0.54,12,0.30,-207.00,2300.00,2160,20240418,-42.78,1183,20241210,4.48,1567,-21.12,20250107,1229,0.57,20250331,2160,-42.78,20240418,1183,4.48,20241210,3.83,Y,008350,500,645 억,,5203152,N,N,55735,N,00,N 20250402,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,-24,5,-1.90,440107143,353175,54.91,1275,1296,1235,1640,884,1262,1246.14,4.03,0,-174267,1308,1284,1257,1233,1206,1297,1246,645,378,500,900,1,1,129079090,1598,-5.98,0.54,12,0.27,-207.00,2300.00,2160,20240418,-42.69,1183,20241210,4.65,1567,-21.00,20250107,1229,0.73,20250331,2160,-42.69,20240418,1183,4.65,20241210,3.83,Y,008350,500,645 억,,5203152,N,N,36031,N,00,N 20250402,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1237,-25,5,-1.98,399167822,320051,49.76,1275,1296,1235,1640,884,1262,1247.20,4.03,0,-162400,1308,1284,1257,1233,1206,1297,1246,645,378,500,900,1,1,129079090,1597,-5.98,0.54,12,0.25,-207.00,2300.00,2160,20240418,-42.73,1183,20241210,4.56,1567,-21.06,20250107,1229,0.65,20250331,2160,-42.73,20240418,1183,4.56,20241210,3.83,Y,008350,500,645 억,,5203152,N,N,36031,N,00,N diff --git a/008370/price/prices-20250401.csv b/008370/price/prices-20250401.csv index a3f0c5ff1681..fd7ae0e70de2 100644 --- a/008370/price/prices-20250401.csv +++ b/008370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-5,5,-0.13,38585532,9710,57.91,3995,4005,3960,5180,2790,3985,3973.79,1.49,0,-2177,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,478,6.72,0.49,12,0.08,592.00,8126.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,150224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,-20,5,-0.50,36459412,9174,54.71,3995,4005,3960,5180,2790,3985,3974.21,1.49,0,-1685,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,476,6.70,0.49,12,0.08,592.00,8126.00,5740,20240718,-30.92,3700,20241209,7.16,4260,-6.92,20250123,3870,2.45,20250203,5740,-30.92,20240718,3700,7.16,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,140223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-10,5,-0.25,24905592,6268,37.38,3995,4005,3960,5180,2790,3985,3973.45,1.49,0,-1880,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,477,6.71,0.49,12,0.05,592.00,8126.00,5740,20240718,-30.75,3700,20241209,7.43,4260,-6.69,20250123,3870,2.71,20250203,5740,-30.75,20240718,3700,7.43,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,130224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3980,-5,5,-0.13,23776522,5984,35.69,3995,4005,3960,5180,2790,3985,3973.35,1.49,0,-1606,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,478,6.72,0.49,12,0.05,592.00,8126.00,5740,20240718,-30.66,3700,20241209,7.57,4260,-6.57,20250123,3870,2.84,20250203,5740,-30.66,20240718,3700,7.57,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,120223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,0,3,0.00,21697002,5461,32.57,3995,4005,3960,5180,2790,3985,3973.08,1.49,0,-1115,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,478,6.73,0.49,12,0.05,592.00,8126.00,5740,20240718,-30.57,3700,20241209,7.70,4260,-6.46,20250123,3870,2.97,20250203,5740,-30.57,20240718,3700,7.70,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,110223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4000,15,2,0.38,19869617,5002,29.83,3995,4005,3960,5180,2790,3985,3972.33,1.49,0,-684,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,480,6.76,0.49,12,0.04,592.00,8126.00,5740,20240718,-30.31,3700,20241209,8.11,4260,-6.10,20250123,3870,3.36,20250203,5740,-30.31,20240718,3700,8.11,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,100222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,-15,5,-0.38,15182820,3824,22.81,3995,4005,3960,5180,2790,3985,3970.40,1.49,0,-155,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,476,6.71,0.49,12,0.03,592.00,8126.00,5740,20240718,-30.84,3700,20241209,7.30,4260,-6.81,20250123,3870,2.58,20250203,5740,-30.84,20240718,3700,7.30,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N +20250403,090224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,20,2,0.50,124005,31,0.18,3995,4005,3995,5180,2790,3985,4000.16,1.49,0,30,4075,4030,3995,3950,3915,4012,3932,60,1195,500,2630,5,1,12000000,481,6.77,0.49,12,0.00,592.00,8126.00,5740,20240718,-30.23,3700,20241209,8.24,4260,-5.99,20250123,3870,3.49,20250203,5740,-30.23,20240718,3700,8.24,20241209,0.36,Y,008370,500,60 억,,178371,N,N,0,N,00,N 20250402,160220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,-20,5,-0.50,66826645,16767,187.28,4040,4040,3960,5200,2805,4005,3985.61,1.50,0,-2143,4091,4047,4021,3977,3951,4070,4000,60,1195,500,2640,5,1,12000000,478,6.73,0.49,12,0.14,592.00,8126.00,5740,20240718,-30.57,3700,20241209,7.70,4260,-6.46,20250123,3870,2.97,20250203,5740,-30.57,20240718,3700,7.70,20241209,0.36,Y,008370,500,60 억,,180514,N,N,0,N,00,N 20250402,150219,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-15,5,-0.37,61796300,15505,173.18,4040,4040,3960,5200,2805,4005,3985.57,1.50,0,-1751,4091,4047,4021,3977,3951,4070,4000,60,1195,500,2640,5,1,12000000,479,6.74,0.49,12,0.13,592.00,8126.00,5740,20240718,-30.49,3700,20241209,7.84,4260,-6.34,20250123,3870,3.10,20250203,5740,-30.49,20240718,3700,7.84,20241209,0.36,Y,008370,500,60 억,,180514,N,N,0,N,00,N 20250402,140220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-15,5,-0.37,37693795,9447,105.52,4040,4040,3980,5200,2805,4005,3990.03,1.50,0,-1546,4091,4047,4021,3977,3951,4070,4000,60,1195,500,2640,5,1,12000000,479,6.74,0.49,12,0.08,592.00,8126.00,5740,20240718,-30.49,3700,20241209,7.84,4260,-6.34,20250123,3870,3.10,20250203,5740,-30.49,20240718,3700,7.84,20241209,0.36,Y,008370,500,60 억,,180514,N,N,0,N,00,N diff --git a/008420/price/prices-20250401.csv b/008420/price/prices-20250401.csv index b4fe7d349d94..b1c3eac9d280 100644 --- a/008420/price/prices-20250401.csv +++ b/008420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2295,-60,5,-2.55,1013830969,445278,592.85,2290,2330,2225,3060,1650,2355,2276.85,3.69,0,58183,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,471,7.11,0.25,12,2.17,323.00,9280.00,3210,20240418,-28.50,2040,20241210,12.50,3090,-25.73,20250305,2155,6.50,20250218,3210,-28.50,20240418,2040,12.50,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2305,-50,5,-2.12,979939744,430522,573.20,2290,2330,2225,3060,1650,2355,2276.17,3.69,0,55516,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,473,7.14,0.25,12,2.10,323.00,9280.00,3210,20240418,-28.19,2040,20241210,12.99,3090,-25.40,20250305,2155,6.96,20250218,3210,-28.19,20240418,2040,12.99,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2330,-25,5,-1.06,962730529,423090,563.31,2290,2330,2225,3060,1650,2355,2275.47,3.69,0,56518,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,478,7.21,0.25,12,2.06,323.00,9280.00,3210,20240418,-27.41,2040,20241210,14.22,3090,-24.60,20250305,2155,8.12,20250218,3210,-27.41,20240418,2040,14.22,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,130224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2325,-30,5,-1.27,946824049,416244,554.19,2290,2325,2225,3060,1650,2355,2274.68,3.69,0,55323,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,477,7.20,0.25,12,2.03,323.00,9280.00,3210,20240418,-27.57,2040,20241210,13.97,3090,-24.76,20250305,2155,7.89,20250218,3210,-27.57,20240418,2040,13.97,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2310,-45,5,-1.91,911939904,401145,534.09,2290,2325,2225,3060,1650,2355,2273.34,3.69,0,54866,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,474,7.15,0.25,12,1.96,323.00,9280.00,3210,20240418,-28.04,2040,20241210,13.24,3090,-25.24,20250305,2155,7.19,20250218,3210,-28.04,20240418,2040,13.24,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,110223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2305,-50,5,-2.12,853574439,375854,500.42,2290,2320,2225,3060,1650,2355,2271.03,3.69,0,51629,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,473,7.14,0.25,12,1.83,323.00,9280.00,3210,20240418,-28.19,2040,20241210,12.99,3090,-25.40,20250305,2155,6.96,20250218,3210,-28.19,20240418,2040,12.99,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,100223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2260,-95,5,-4.03,695993430,306597,408.21,2290,2320,2225,3060,1650,2355,2270.06,3.69,0,39002,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,463,7.00,0.24,12,1.50,323.00,9280.00,3210,20240418,-29.60,2040,20241210,10.78,3090,-26.86,20250305,2155,4.87,20250218,3210,-29.60,20240418,2040,10.78,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N +20250403,090224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2280,-75,5,-3.18,7627415,3334,4.44,2290,2315,2280,3060,1650,2355,2287.75,3.69,0,281,2481,2417,2371,2307,2261,2395,2285,103,705,500,1500,5,1,20503505,467,7.06,0.25,12,0.02,323.00,9280.00,3210,20240418,-28.97,2040,20241210,11.76,3090,-26.21,20250305,2155,5.80,20250218,3210,-28.97,20240418,2040,11.76,20241210,2.38,Y,008420,500,102 억,,757362,N,N,2,N,00,N 20250402,160221,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2355,-60,5,-2.48,175849987,74981,69.14,2400,2435,2325,3135,1695,2415,2345.19,3.64,0,10216,2518,2466,2363,2311,2208,2492,2337,103,720,500,1540,5,1,20503505,483,7.29,0.25,12,0.37,323.00,9280.00,3210,20240418,-26.64,2040,20241210,15.44,3090,-23.79,20250305,2155,9.28,20250218,3210,-26.64,20240418,2040,15.44,20241210,2.52,Y,008420,500,102 억,,747041,N,N,2,N,00,N 20250402,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,-75,5,-3.11,157394822,67122,61.89,2400,2435,2325,3135,1695,2415,2344.91,3.64,0,8831,2518,2466,2363,2311,2208,2492,2337,103,720,500,1540,5,1,20503505,480,7.24,0.25,12,0.33,323.00,9280.00,3210,20240418,-27.10,2040,20241210,14.71,3090,-24.27,20250305,2155,8.58,20250218,3210,-27.10,20240418,2040,14.71,20241210,2.52,Y,008420,500,102 억,,747041,N,N,0,N,00,N 20250402,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2340,-75,5,-3.11,70090492,29656,27.35,2400,2435,2340,3135,1695,2415,2363.45,3.64,0,-4001,2518,2466,2363,2311,2208,2492,2337,103,720,500,1540,5,1,20503505,480,7.24,0.25,12,0.14,323.00,9280.00,3210,20240418,-27.10,2040,20241210,14.71,3090,-24.27,20250305,2155,8.58,20250218,3210,-27.10,20240418,2040,14.71,20241210,2.52,Y,008420,500,102 억,,747041,N,N,0,N,00,N diff --git a/008470/price/prices-20250401.csv b/008470/price/prices-20250401.csv index b492a1af74a1..d4b0a72e584c 100644 --- a/008470/price/prices-20250401.csv +++ b/008470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,0,3,0.00,21508976,6208,168.88,3515,3515,3450,4510,2430,3470,3464.72,1.39,0,-26,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,292,17.26,0.36,12,0.07,201.00,9518.00,4490,20240402,-22.72,3040,20240805,14.14,3900,-11.03,20250131,3395,2.21,20250327,4445,-21.93,20240403,3040,14.14,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,150224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,10,2,0.29,20395021,5887,160.15,3515,3515,3450,4510,2430,3470,3464.42,1.39,0,-26,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,292,17.31,0.37,12,0.07,201.00,9518.00,4490,20240402,-22.49,3040,20240805,14.47,3900,-10.77,20250131,3395,2.50,20250327,4445,-21.71,20240403,3040,14.47,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,140224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3485,15,2,0.43,20374141,5881,159.98,3515,3515,3450,4510,2430,3470,3464.40,1.39,0,-20,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,293,17.34,0.37,12,0.07,201.00,9518.00,4490,20240402,-22.38,3040,20240805,14.64,3900,-10.64,20250131,3395,2.65,20250327,4445,-21.60,20240403,3040,14.64,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,130224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3477,7,2,0.20,20322031,5866,159.58,3515,3515,3450,4510,2430,3470,3464.38,1.39,0,-20,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,292,17.30,0.37,12,0.07,201.00,9518.00,4490,20240402,-22.56,3040,20240805,14.38,3900,-10.85,20250131,3395,2.42,20250327,4445,-21.78,20240403,3040,14.38,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,120224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3460,-10,5,-0.29,20242060,5843,158.95,3515,3515,3450,4510,2430,3470,3464.33,1.39,0,-20,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,291,17.21,0.36,12,0.07,201.00,9518.00,4490,20240402,-22.94,3040,20240805,13.82,3900,-11.28,20250131,3395,1.91,20250327,4445,-22.16,20240403,3040,13.82,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,110223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3490,20,2,0.58,20106920,5804,157.89,3515,3515,3450,4510,2430,3470,3464.32,1.39,0,-20,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,293,17.36,0.37,12,0.07,201.00,9518.00,4490,20240402,-22.27,3040,20240805,14.80,3900,-10.51,20250131,3395,2.80,20250327,4445,-21.48,20240403,3040,14.80,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,100223,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3475,5,2,0.14,7394590,2127,57.86,3515,3515,3465,4510,2430,3470,3476.54,1.39,0,-17,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,292,17.29,0.37,12,0.03,201.00,9518.00,4490,20240402,-22.61,3040,20240805,14.31,3900,-10.90,20250131,3395,2.36,20250327,4445,-21.82,20240403,3040,14.31,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N +20250403,090224,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3515,45,2,1.30,495615,141,3.84,3515,3515,3515,4510,2430,3470,3515.00,1.39,0,0,3610,3540,3500,3430,3390,3520,3410,42,1040,500,2420,5,1,8404800,295,17.49,0.37,12,0.00,201.00,9518.00,4490,20240402,-21.71,3040,20240805,15.62,3900,-9.87,20250131,3395,3.53,20250327,4445,-20.92,20240403,3040,15.62,20240805,0.43,Y,008470,500,42 억,,117038,N,N,0,N,00,N 20250402,160221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,-45,5,-1.28,12870130,3676,96.36,3565,3570,3460,4565,2465,3515,3501.12,1.39,0,48,3668,3591,3543,3466,3418,3630,3505,42,1050,500,2460,5,1,8404800,292,17.26,0.36,12,0.04,201.00,9518.00,4490,20240402,-22.72,3040,20240805,14.14,3900,-11.03,20250131,3395,2.21,20250327,4490,-22.72,20240402,3040,14.14,20240805,0.43,Y,008470,500,42 억,,116990,N,N,0,N,00,N 20250402,150220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3480,-35,5,-1.00,12717450,3632,95.20,3565,3570,3460,4565,2465,3515,3501.50,1.39,0,48,3668,3591,3543,3466,3418,3630,3505,42,1050,500,2460,5,1,8404800,292,17.31,0.37,12,0.04,201.00,9518.00,4490,20240402,-22.49,3040,20240805,14.47,3900,-10.77,20250131,3395,2.50,20250327,4490,-22.49,20240402,3040,14.47,20240805,0.43,Y,008470,500,42 억,,116990,N,N,0,N,00,N 20250402,140220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3500,-15,5,-0.43,8998710,2561,67.13,3565,3570,3480,4565,2465,3515,3513.75,1.39,0,0,3668,3591,3543,3466,3418,3630,3505,42,1050,500,2460,5,1,8404800,294,17.41,0.37,12,0.03,201.00,9518.00,4490,20240402,-22.05,3040,20240805,15.13,3900,-10.26,20250131,3395,3.09,20250327,4490,-22.05,20240402,3040,15.13,20240805,0.43,Y,008470,500,42 억,,116990,N,N,0,N,00,N diff --git a/008490/price/prices-20250401.csv b/008490/price/prices-20250401.csv index f1a50016b7ba..680aa81ca543 100644 --- a/008490/price/prices-20250401.csv +++ b/008490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13550,-290,5,-2.10,323768610,24004,104.22,13750,13750,13400,17990,9690,13840,13488.11,7.39,0,4071,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1568,8.58,0.33,12,0.21,1580.00,40572.00,23700,20240325,-42.83,11920,20241209,13.67,17460,-22.39,20250206,12670,6.95,20250102,23000,-41.09,20240516,11920,13.67,20241209,0.38,Y,008490,500,60 억,,855267,N,N,65,N,00,N +20250403,150224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13430,-410,5,-2.96,263682025,19529,84.79,13750,13750,13400,17990,9690,13840,13502.08,7.39,0,2794,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1554,8.50,0.33,12,0.17,1580.00,40572.00,23700,20240325,-43.33,11920,20241209,12.67,17460,-23.08,20250206,12670,6.00,20250102,23000,-41.61,20240516,11920,12.67,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,140224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13690,-150,5,-1.08,229414155,16999,73.80,13750,13750,13400,17990,9690,13840,13495.74,7.39,0,3444,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1584,8.66,0.34,12,0.15,1580.00,40572.00,23700,20240325,-42.24,11920,20241209,14.85,17460,-21.59,20250206,12670,8.05,20250102,23000,-40.48,20240516,11920,14.85,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,130224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13630,-210,5,-1.52,218798485,16220,70.42,13750,13750,13400,17990,9690,13840,13489.43,7.39,0,3438,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1577,8.63,0.34,12,0.14,1580.00,40572.00,23700,20240325,-42.49,11920,20241209,14.35,17460,-21.94,20250206,12670,7.58,20250102,23000,-40.74,20240516,11920,14.35,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,120224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,-220,5,-1.59,215229720,15958,69.28,13750,13750,13400,17990,9690,13840,13487.26,7.39,0,3450,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1576,8.62,0.34,12,0.14,1580.00,40572.00,23700,20240325,-42.53,11920,20241209,14.26,17460,-21.99,20250206,12670,7.50,20250102,23000,-40.78,20240516,11920,14.26,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,110224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13590,-250,5,-1.81,200246940,14859,64.51,13750,13750,13400,17990,9690,13840,13476.47,7.39,0,4144,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1572,8.60,0.33,12,0.13,1580.00,40572.00,23700,20240325,-42.66,11920,20241209,14.01,17460,-22.16,20250206,12670,7.26,20250102,23000,-40.91,20240516,11920,14.01,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,100223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13480,-360,5,-2.60,166650450,12374,53.72,13750,13750,13400,17990,9690,13840,13467.79,7.39,0,3570,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1560,8.53,0.33,12,0.11,1580.00,40572.00,23700,20240325,-43.12,11920,20241209,13.09,17460,-22.79,20250206,12670,6.39,20250102,23000,-41.39,20240516,11920,13.09,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N +20250403,090224,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13600,-240,5,-1.73,8450890,618,2.68,13750,13750,13500,17990,9690,13840,13674.58,7.39,0,-156,14253,14046,13883,13676,13513,13965,13595,61,4150,500,9680,10,1,11569113,1573,8.61,0.34,12,0.01,1580.00,40572.00,23700,20240325,-42.62,11920,20241209,14.09,17460,-22.11,20250206,12670,7.34,20250102,23000,-40.87,20240516,11920,14.09,20241209,0.38,Y,008490,500,60 억,,855267,N,N,0,N,00,N 20250402,160221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13840,-150,5,-1.07,319032810,23030,127.03,14080,14090,13720,18180,9800,13990,13852.92,7.39,0,823,14310,14150,14000,13840,13690,14230,13920,61,4190,500,9790,10,1,11569113,1601,8.76,0.34,12,0.20,1580.00,40572.00,23700,20240325,-41.60,11920,20241209,16.11,17460,-20.73,20250206,12670,9.23,20250102,23000,-39.83,20240516,11920,16.11,20241209,0.40,Y,008490,500,60 억,,854442,N,N,0,N,00,N 20250402,150220,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13830,-160,5,-1.14,299567950,21621,119.26,14080,14090,13720,18180,9800,13990,13855.42,7.39,0,142,14310,14150,14000,13840,13690,14230,13920,61,4190,500,9790,10,1,11569113,1600,8.75,0.34,12,0.19,1580.00,40572.00,23700,20240325,-41.65,11920,20241209,16.02,17460,-20.79,20250206,12670,9.16,20250102,23000,-39.87,20240516,11920,16.02,20241209,0.40,Y,008490,500,60 억,,854442,N,N,0,N,00,N 20250402,140221,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13780,-210,5,-1.50,180149590,12966,71.52,14080,14090,13720,18180,9800,13990,13894.00,7.39,0,-4799,14310,14150,14000,13840,13690,14230,13920,61,4190,500,9790,10,1,11569113,1594,8.72,0.34,12,0.11,1580.00,40572.00,23700,20240325,-41.86,11920,20241209,15.60,17460,-21.08,20250206,12670,8.76,20250102,23000,-40.09,20240516,11920,15.60,20241209,0.40,Y,008490,500,60 억,,854442,N,N,0,N,00,N diff --git a/008500/price/prices-20250401.csv b/008500/price/prices-20250401.csv index 28d681c69cbe..09d855b87375 100644 --- a/008500/price/prices-20250401.csv +++ b/008500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10730,30,2,0.28,29661330,2766,88.03,10680,10940,10630,13910,7490,10700,10723.55,0.48,0,83,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,129,3.77,2.01,12,0.23,2843.00,5340.00,21800,20240411,-50.78,9700,20241209,10.62,11900,-9.83,20250107,10540,1.80,20250331,21800,-50.78,20240411,9700,10.62,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,150225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10700,0,3,0.00,25355030,2367,75.33,10680,10940,10630,13910,7490,10700,10711.88,0.48,0,133,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,128,3.76,2.00,12,0.20,2843.00,5340.00,21800,20240411,-50.92,9700,20241209,10.31,11900,-10.08,20250107,10540,1.52,20250331,21800,-50.92,20240411,9700,10.31,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,140224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,120,2,1.12,22356210,2087,66.42,10680,10940,10630,13910,7490,10700,10712.13,0.48,0,129,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.81,2.03,12,0.17,2843.00,5340.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10540,2.66,20250331,21800,-50.37,20240411,9700,11.55,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,130225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,120,2,1.12,22323750,2084,66.33,10680,10940,10630,13910,7490,10700,10711.97,0.48,0,128,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.81,2.03,12,0.17,2843.00,5340.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10540,2.66,20250331,21800,-50.37,20240411,9700,11.55,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,120224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10820,120,2,1.12,22323750,2084,66.33,10680,10940,10630,13910,7490,10700,10711.97,0.48,0,128,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.81,2.03,12,0.17,2843.00,5340.00,21800,20240411,-50.37,9700,20241209,11.55,11900,-9.08,20250107,10540,2.66,20250331,21800,-50.37,20240411,9700,11.55,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,110224,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10800,100,2,0.93,18695540,1745,55.54,10680,10940,10630,13910,7490,10700,10713.78,0.48,0,32,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.80,2.02,12,0.15,2843.00,5340.00,21800,20240411,-50.46,9700,20241209,11.34,11900,-9.24,20250107,10540,2.47,20250331,21800,-50.46,20240411,9700,11.34,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,100223,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10800,100,2,0.93,6551620,612,19.48,10680,10940,10630,13910,7490,10700,10705.26,0.48,0,26,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.80,2.02,12,0.05,2843.00,5340.00,21800,20240411,-50.46,9700,20241209,11.34,11900,-9.24,20250107,10540,2.47,20250331,21800,-50.46,20240411,9700,11.34,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N +20250403,090225,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10800,100,2,0.93,4827420,452,14.39,10680,10800,10630,13910,7490,10700,10680.13,0.48,0,-25,11086,10892,10786,10592,10486,10840,10540,60,3210,5000,7060,10,1,1200000,130,3.80,2.02,12,0.04,2843.00,5340.00,21800,20240411,-50.46,9700,20241209,11.34,11900,-9.24,20250107,10540,2.47,20250331,21800,-50.46,20240411,9700,11.34,20241209,0.00,Y,008500,5000,60 억,,5785,N,N,0,N,00,N 20250402,160221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10700,-10,5,-0.09,33662730,3140,95.24,10710,10980,10680,13920,7500,10710,10720.61,0.47,0,113,10950,10830,10730,10610,10510,10780,10560,60,3210,5000,7060,10,1,1200000,128,3.76,2.00,12,0.26,2843.00,5340.00,21800,20240411,-50.92,9700,20241209,10.31,11900,-10.08,20250107,10540,1.52,20250331,21800,-50.92,20240411,9700,10.31,20241209,0.00,Y,008500,5000,60 억,,5672,N,N,0,N,00,N 20250402,150220,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10730,20,2,0.19,31982830,2983,90.48,10710,10980,10680,13920,7500,10710,10721.70,0.47,0,217,10950,10830,10730,10610,10510,10780,10560,60,3210,5000,7060,10,1,1200000,129,3.77,2.01,12,0.25,2843.00,5340.00,21800,20240411,-50.78,9700,20241209,10.62,11900,-9.83,20250107,10540,1.80,20250331,21800,-50.78,20240411,9700,10.62,20241209,0.00,Y,008500,5000,60 억,,5672,N,N,0,N,00,N 20250402,140221,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,10970,260,2,2.43,28258460,2637,79.98,10710,10980,10680,13920,7500,10710,10716.14,0.47,0,118,10950,10830,10730,10610,10510,10780,10560,60,3210,5000,7060,10,1,1200000,132,3.86,2.05,12,0.22,2843.00,5340.00,21800,20240411,-49.68,9700,20241209,13.09,11900,-7.82,20250107,10540,4.08,20250331,21800,-49.68,20240411,9700,13.09,20241209,0.00,Y,008500,5000,60 억,,5672,N,N,0,N,00,N diff --git a/008600/price/prices-20250401.csv b/008600/price/prices-20250401.csv index 6b8950192e36..1b1b4e007d7b 100644 --- a/008600/price/prices-20250401.csv +++ b/008600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,576,-30,5,-4.95,6318204510,10191507,33.29,606,660,567,787,425,606,619.96,2.25,0,-23935,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,387,-1.41,0.43,12,15.16,-408.00,1334.00,899,20241216,-35.93,281,20250327,104.98,816,-29.41,20250120,281,104.98,20250327,899,-35.93,20241216,281,104.98,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,13138,N,00,N +20250403,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,570,-36,5,-5.94,6189307566,9967291,32.56,606,660,567,787,425,606,620.96,2.25,0,5292,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,383,-1.40,0.43,12,14.82,-408.00,1334.00,899,20241216,-36.60,281,20250327,102.85,816,-30.15,20250120,281,102.85,20250327,899,-36.60,20241216,281,102.85,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,585,-21,5,-3.47,5698874416,9120171,29.79,606,660,583,787,425,606,624.87,2.25,0,-99321,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,393,-1.43,0.44,12,13.56,-408.00,1334.00,899,20241216,-34.93,281,20250327,108.19,816,-28.31,20250120,281,108.19,20250327,899,-34.93,20241216,281,108.19,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,130225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,603,-3,5,-0.50,5160281743,8219437,26.85,606,660,598,787,425,606,627.81,2.25,0,-131234,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,405,-1.48,0.45,12,12.22,-408.00,1334.00,899,20241216,-32.93,281,20250327,114.59,816,-26.10,20250120,281,114.59,20250327,899,-32.93,20241216,281,114.59,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,120225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,612,6,2,0.99,4894745485,7781438,25.42,606,660,598,787,425,606,629.03,2.25,0,-135496,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,411,-1.50,0.46,12,11.57,-408.00,1334.00,899,20241216,-31.92,281,20250327,117.79,816,-25.00,20250120,281,117.79,20250327,899,-31.92,20241216,281,117.79,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,615,9,2,1.49,4397921679,6966757,22.76,606,660,598,787,425,606,631.27,2.25,0,-33582,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,414,-1.51,0.46,12,10.36,-408.00,1334.00,899,20241216,-31.59,281,20250327,118.86,816,-24.63,20250120,281,118.86,20250327,899,-31.59,20241216,281,118.86,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,100224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,622,16,2,2.64,3468588725,5458382,17.83,606,660,598,787,425,606,635.46,2.25,0,-51342,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,418,-1.52,0.47,12,8.12,-408.00,1334.00,899,20241216,-30.81,281,20250327,121.35,816,-23.77,20250120,281,121.35,20250327,899,-30.81,20241216,281,121.35,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N +20250403,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,639,33,2,5.45,381324152,608254,1.99,606,648,598,787,425,606,626.92,2.25,0,18824,742,674,592,524,442,708,558,729,181,1000,360,1,1,67236039,430,-1.57,0.48,12,0.90,-408.00,1334.00,899,20241216,-28.92,281,20250327,127.40,816,-21.69,20250120,281,127.40,20250327,899,-28.92,20241216,281,127.40,20250327,0.09,Y,008600,1000,728 억,,1513506,N,N,34221,N,00,N 20250402,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,606,55,2,9.98,18437468844,30516041,65.51,557,660,510,716,386,551,604.19,2.61,0,-310517,700,625,543,468,386,663,506,729,165,1000,330,1,1,67236039,407,-2.63,0.37,12,45.39,-230.00,1644.00,899,20241216,-32.59,281,20250327,115.66,816,-25.74,20250120,281,115.66,20250327,899,-32.59,20241216,281,115.66,20250327,0.09,Y,008600,1000,728 억,,1752701,N,N,34221,N,00,N 20250402,150220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,589,38,2,6.90,17514329988,29009521,62.28,557,660,510,716,386,551,603.74,2.61,0,-339292,700,625,543,468,386,663,506,729,165,1000,330,1,1,67236039,396,-2.56,0.36,12,43.15,-230.00,1644.00,899,20241216,-34.48,281,20250327,109.61,816,-27.82,20250120,281,109.61,20250327,899,-34.48,20241216,281,109.61,20250327,0.09,Y,008600,1000,728 억,,1752701,N,N,70980,N,00,N 20250402,140221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,629,78,2,14.16,15773694379,26133249,56.11,557,660,510,716,386,551,603.59,2.61,0,-264689,700,625,543,468,386,663,506,729,165,1000,330,1,1,67236039,423,-2.73,0.38,12,38.87,-230.00,1644.00,899,20241216,-30.03,281,20250327,123.84,816,-22.92,20250120,281,123.84,20250327,899,-30.03,20241216,281,123.84,20250327,0.09,Y,008600,1000,728 억,,1752701,N,N,70980,N,00,N diff --git a/008700/price/prices-20250401.csv b/008700/price/prices-20250401.csv index 72cc803374e9..51ed93880705 100644 --- a/008700/price/prices-20250401.csv +++ b/008700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1347,-22,5,-1.61,665271427,490877,123.47,1319,1394,1319,1779,959,1369,1355.29,5.25,0,115034,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1039,10.95,0.79,12,0.64,123.00,1699.00,2145,20240401,-37.20,1016,20241206,32.58,2140,-37.06,20250211,1200,12.25,20250203,2140,-37.06,20250211,1016,32.58,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,150225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1353,-16,5,-1.17,582037178,429158,107.94,1319,1394,1319,1779,959,1369,1356.23,5.25,0,85520,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1043,11.00,0.80,12,0.56,123.00,1699.00,2145,20240401,-36.92,1016,20241206,33.17,2140,-36.78,20250211,1200,12.75,20250203,2140,-36.78,20250211,1016,33.17,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,140225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1367,-2,5,-0.15,488191915,359995,90.55,1319,1394,1319,1779,959,1369,1356.11,5.25,0,50462,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1054,11.11,0.80,12,0.47,123.00,1699.00,2145,20240401,-36.27,1016,20241206,34.55,2140,-36.12,20250211,1200,13.92,20250203,2140,-36.12,20250211,1016,34.55,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,130225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1365,-4,5,-0.29,466033288,343786,86.47,1319,1394,1319,1779,959,1369,1355.59,5.25,0,49153,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1053,11.10,0.80,12,0.45,123.00,1699.00,2145,20240401,-36.36,1016,20241206,34.35,2140,-36.21,20250211,1200,13.75,20250203,2140,-36.21,20250211,1016,34.35,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,120225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1369,0,3,0.00,434161816,320440,80.60,1319,1394,1319,1779,959,1369,1354.89,5.25,0,53925,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1056,11.13,0.81,12,0.42,123.00,1699.00,2145,20240401,-36.18,1016,20241206,34.74,2140,-36.03,20250211,1200,14.08,20250203,2140,-36.03,20250211,1016,34.74,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,110224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1359,-10,5,-0.73,326051372,241795,60.82,1319,1360,1319,1779,959,1369,1348.46,5.25,0,67780,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1048,11.05,0.80,12,0.31,123.00,1699.00,2145,20240401,-36.64,1016,20241206,33.76,2140,-36.50,20250211,1200,13.25,20250203,2140,-36.50,20250211,1016,33.76,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,100224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1350,-19,5,-1.39,275078716,204125,51.34,1319,1360,1319,1779,959,1369,1347.60,5.25,0,65740,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1041,10.98,0.79,12,0.26,123.00,1699.00,2145,20240401,-37.06,1016,20241206,32.87,2140,-36.92,20250211,1200,12.50,20250203,2140,-36.92,20250211,1016,32.87,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N +20250403,090225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1335,-34,5,-2.48,24684400,18685,4.70,1319,1349,1319,1779,959,1369,1321.07,5.25,0,139,1441,1405,1387,1351,1333,1396,1342,386,410,500,870,1,1,77124820,1030,10.85,0.79,12,0.02,123.00,1699.00,2145,20240401,-37.76,1016,20241206,31.40,2140,-37.62,20250211,1200,11.25,20250203,2140,-37.62,20250211,1016,31.40,20241206,3.99,Y,008700,500,385 억,,4046401,N,N,8,N,00,N 20250402,160222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1369,-39,5,-2.77,545050535,393261,96.91,1410,1423,1369,1830,986,1408,1385.99,5.31,0,-51074,1460,1433,1412,1385,1364,1423,1375,386,422,500,900,1,1,77124820,1056,11.13,0.81,12,0.51,123.00,1699.00,2145,20240401,-36.18,1016,20241206,34.74,2140,-36.03,20250211,1200,14.08,20250203,2140,-36.03,20250211,1016,34.74,20241206,4.09,Y,008700,500,385 억,,4096842,N,N,8,N,00,N 20250402,150221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1379,-29,5,-2.06,464817351,334783,82.50,1410,1423,1371,1830,986,1408,1388.41,5.31,0,-60765,1460,1433,1412,1385,1364,1423,1375,386,422,500,900,1,1,77124820,1064,11.21,0.81,12,0.43,123.00,1699.00,2145,20240401,-35.71,1016,20241206,35.73,2140,-35.56,20250211,1200,14.92,20250203,2140,-35.56,20250211,1016,35.73,20241206,4.09,Y,008700,500,385 억,,4096842,N,N,96,N,00,N 20250402,140221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1373,-35,5,-2.49,394113945,283423,69.84,1410,1423,1372,1830,986,1408,1390.55,5.31,0,-75926,1460,1433,1412,1385,1364,1423,1375,386,422,500,900,1,1,77124820,1059,11.16,0.81,12,0.37,123.00,1699.00,2145,20240401,-35.99,1016,20241206,35.14,2140,-35.84,20250211,1200,14.42,20250203,2140,-35.84,20250211,1016,35.14,20241206,4.09,Y,008700,500,385 억,,4096842,N,N,96,N,00,N diff --git a/008730/price/prices-20250401.csv b/008730/price/prices-20250401.csv index 9f89cff5ac18..be5110fdeb1a 100644 --- a/008730/price/prices-20250401.csv +++ b/008730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160223,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24350,350,2,1.46,2151874100,90987,78.53,23200,24600,23050,31200,16800,24000,23649.48,4.86,0,6787,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,6039,-70.78,2.08,12,0.37,-344.00,11731.00,44800,20240322,-45.65,19300,20241212,26.17,37200,-34.54,20250221,20250,20.25,20250102,42700,-42.97,20240613,19300,26.17,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,8925,N,00,N +20250403,150226,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24000,0,3,0.00,1998485975,84645,73.06,23200,24600,23050,31200,16800,24000,23610.21,4.86,0,8216,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5952,-69.77,2.05,12,0.34,-344.00,11731.00,44800,20240322,-46.43,19300,20241212,24.35,37200,-35.48,20250221,20250,18.52,20250102,42700,-43.79,20240613,19300,24.35,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,140225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24300,300,2,1.25,1828190900,77597,66.98,23200,24600,23050,31200,16800,24000,23560.07,4.86,0,8245,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,6026,-70.64,2.07,12,0.31,-344.00,11731.00,44800,20240322,-45.76,19300,20241212,25.91,37200,-34.68,20250221,20250,20.00,20250102,42700,-43.09,20240613,19300,25.91,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,130225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23800,-200,5,-0.83,1397672500,59776,51.59,23200,23850,23050,31200,16800,24000,23381.83,4.86,0,11202,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5902,-69.19,2.03,12,0.24,-344.00,11731.00,44800,20240322,-46.88,19300,20241212,23.32,37200,-36.02,20250221,20250,17.53,20250102,42700,-44.26,20240613,19300,23.32,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,120225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-550,5,-2.29,1223378475,52411,45.24,23200,23750,23050,31200,16800,24000,23342.02,4.86,0,11018,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5816,-68.17,2.00,12,0.21,-344.00,11731.00,44800,20240322,-47.66,19300,20241212,21.50,37200,-36.96,20250221,20250,15.80,20250102,42700,-45.08,20240613,19300,21.50,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,110225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23250,-750,5,-3.12,1113199125,47689,41.16,23200,23750,23050,31200,16800,24000,23342.89,4.86,0,12346,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5766,-67.59,1.98,12,0.19,-344.00,11731.00,44800,20240322,-48.10,19300,20241212,20.47,37200,-37.50,20250221,20250,14.81,20250102,42700,-45.55,20240613,19300,20.47,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,100224,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23250,-750,5,-3.12,715436400,30598,26.41,23200,23750,23200,31200,16800,24000,23381.80,4.86,0,10072,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5766,-67.59,1.98,12,0.12,-344.00,11731.00,44800,20240322,-48.10,19300,20241212,20.47,37200,-37.50,20250221,20250,14.81,20250102,42700,-45.55,20240613,19300,20.47,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N +20250403,090225,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,-600,5,-2.50,55459050,2386,2.06,23200,23750,23200,31200,16800,24000,23243.52,4.86,0,-73,25933,24966,24383,23416,22833,24675,23125,148,7200,500,16800,50,1,24800000,5803,-68.02,1.99,12,0.01,-344.00,11731.00,44800,20240322,-47.77,19300,20241212,21.24,37200,-37.10,20250221,20250,15.56,20250102,42700,-45.20,20240613,19300,21.24,20241212,3.99,Y,008730,500,147 억,,1206112,N,N,9292,N,00,N 20250402,160222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24000,-1000,5,-4.00,2839740650,115859,93.44,24850,25350,23800,32500,17500,25000,24510.32,4.81,0,13342,27100,26050,25200,24150,23300,25625,23725,148,7500,500,17500,50,1,24800000,5952,-69.77,2.05,12,0.47,-344.00,11731.00,44800,20240322,-46.43,19300,20241212,24.35,37200,-35.48,20250221,20250,18.52,20250102,42700,-43.79,20240613,19300,24.35,20241212,4.10,Y,008730,500,147 억,,1193869,N,N,9292,N,00,N 20250402,150221,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24100,-900,5,-3.60,2417941350,98260,79.25,24850,25350,23800,32500,17500,25000,24607.59,4.81,0,8439,27100,26050,25200,24150,23300,25625,23725,148,7500,500,17500,50,1,24800000,5977,-70.06,2.05,12,0.40,-344.00,11731.00,44800,20240322,-46.21,19300,20241212,24.87,37200,-35.22,20250221,20250,19.01,20250102,42700,-43.56,20240613,19300,24.87,20241212,4.10,Y,008730,500,147 억,,1193869,N,N,19875,N,00,N 20250402,140222,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24100,-900,5,-3.60,2080064150,84162,67.88,24850,25350,24000,32500,17500,25000,24715.00,4.81,0,4285,27100,26050,25200,24150,23300,25625,23725,148,7500,500,17500,50,1,24800000,5977,-70.06,2.05,12,0.34,-344.00,11731.00,44800,20240322,-46.21,19300,20241212,24.87,37200,-35.22,20250221,20250,19.01,20250102,42700,-43.56,20240613,19300,24.87,20241212,4.10,Y,008730,500,147 억,,1193869,N,N,19875,N,00,N diff --git a/008770/price/prices-20250401.csv b/008770/price/prices-20250401.csv index 21cd2aec6eb8..327a3d5230a3 100644 --- a/008770/price/prices-20250401.csv +++ b/008770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160224,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37550,-150,5,-0.40,5418418400,145808,111.93,36650,37700,36200,49000,26400,37700,37161.16,14.41,0,-39008,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14738,-24.41,1.08,12,0.37,-1538.00,34720.00,63000,20240401,-40.40,35900,20241209,4.60,42600,-11.85,20250221,36200,3.73,20250403,62400,-39.82,20240403,35900,4.60,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,55289,N,00,N +20250403,150226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37400,-300,5,-0.80,4981771450,134145,102.98,36650,37700,36200,49000,26400,37700,37137.21,14.41,0,-36907,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14679,-24.32,1.08,12,0.34,-1538.00,34720.00,63000,20240401,-40.63,35900,20241209,4.18,42600,-12.21,20250221,36200,3.31,20250403,62400,-40.06,20240403,35900,4.18,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,140225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37400,-300,5,-0.80,4336946650,116844,89.70,36650,37700,36200,49000,26400,37700,37117.41,14.41,0,-31452,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14679,-24.32,1.08,12,0.30,-1538.00,34720.00,63000,20240401,-40.63,35900,20241209,4.18,42600,-12.21,20250221,36200,3.31,20250403,62400,-40.06,20240403,35900,4.18,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,130226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37450,-250,5,-0.66,3807650775,102722,78.86,36650,37700,36200,49000,26400,37700,37067.53,14.41,0,-28034,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14698,-24.35,1.08,12,0.26,-1538.00,34720.00,63000,20240401,-40.56,35900,20241209,4.32,42600,-12.09,20250221,36200,3.45,20250403,62400,-39.98,20240403,35900,4.32,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,120225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37350,-350,5,-0.93,3393941850,91661,70.36,36650,37700,36200,49000,26400,37700,37027.11,14.41,0,-25060,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14659,-24.28,1.08,12,0.23,-1538.00,34720.00,63000,20240401,-40.71,35900,20241209,4.04,42600,-12.32,20250221,36200,3.18,20250403,62400,-40.14,20240403,35900,4.04,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,110225,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37400,-300,5,-0.80,2810796375,76030,58.37,36650,37700,36200,49000,26400,37700,36969.57,14.41,0,-22995,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14679,-24.32,1.08,12,0.19,-1538.00,34720.00,63000,20240401,-40.63,35900,20241209,4.18,42600,-12.21,20250221,36200,3.31,20250403,62400,-40.06,20240403,35900,4.18,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,100224,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37500,-200,5,-0.53,2091215575,56829,43.63,36650,37600,36200,49000,26400,37700,36798.39,14.41,0,-18770,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14718,-24.38,1.08,12,0.14,-1538.00,34720.00,63000,20240401,-40.48,35900,20241209,4.46,42600,-11.97,20250221,36200,3.59,20250403,62400,-39.90,20240403,35900,4.46,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N +20250403,090226,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,36450,-1250,5,-3.32,321910400,8831,6.78,36650,36700,36200,49000,26400,37700,36452.32,14.41,0,-6365,38633,38166,37783,37316,36933,37975,37125,1962,11300,5000,28650,50,1,39248121,14306,-23.70,1.05,12,0.02,-1538.00,34720.00,63000,20240401,-42.14,35900,20241209,1.53,42600,-14.44,20250221,36200,0.69,20250403,62400,-41.59,20240403,35900,1.53,20241209,1.08,Y,008770,5000,1962 억,,5657499,N,N,50815,N,00,N 20250402,160222,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37700,-300,5,-0.79,4915616625,130266,65.73,38050,38250,37400,49400,26600,38000,37735.23,14.49,0,-29425,39533,38766,38033,37266,36533,38400,36900,1962,11400,5000,28880,50,1,39248121,14797,-24.51,1.09,12,0.33,-1538.00,34720.00,63000,20240401,-40.16,35900,20241209,5.01,42600,-11.50,20250221,36300,3.86,20250203,63000,-40.16,20240402,35900,5.01,20241209,1.04,Y,008770,5000,1962 억,,5686033,N,N,50815,N,00,N 20250402,150221,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37750,-250,5,-0.66,4623179725,122513,61.82,38050,38250,37400,49400,26600,38000,37736.24,14.49,0,-27963,39533,38766,38033,37266,36533,38400,36900,1962,11400,5000,28880,50,1,39248121,14816,-24.54,1.09,12,0.31,-1538.00,34720.00,63000,20240401,-40.08,35900,20241209,5.15,42600,-11.38,20250221,36300,3.99,20250203,63000,-40.08,20240402,35900,5.15,20241209,1.04,Y,008770,5000,1962 억,,5686033,N,N,90275,N,00,N 20250402,140222,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,37750,-250,5,-0.66,3866887625,102467,51.70,38050,38250,37400,49400,26600,38000,37737.88,14.49,0,-28148,39533,38766,38033,37266,36533,38400,36900,1962,11400,5000,28880,50,1,39248121,14816,-24.54,1.09,12,0.26,-1538.00,34720.00,63000,20240401,-40.08,35900,20241209,5.15,42600,-11.38,20250221,36300,3.99,20250203,63000,-40.08,20240402,35900,5.15,20241209,1.04,Y,008770,5000,1962 억,,5686033,N,N,90275,N,00,N diff --git a/008830/price/prices-20250401.csv b/008830/price/prices-20250401.csv index efd3ac51b893..bde77edac06b 100644 --- a/008830/price/prices-20250401.csv +++ b/008830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17510,-190,5,-1.07,6519585730,369074,108.04,17200,18350,17110,23000,12390,17700,17664.85,1.84,0,-10675,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1574,134.69,1.84,12,4.11,130.00,9519.00,28900,20250305,-39.41,6260,20240805,179.71,28900,-39.41,20250305,13110,33.56,20250203,28900,-39.41,20250305,6260,179.71,20240805,6.67,Y,008830,500,44 억,,165605,N,N,2408,N,00,N +20250403,150226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17560,-140,5,-0.79,6067440055,343293,100.49,17200,18350,17110,23000,12390,17700,17674.23,1.84,0,-19845,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1578,135.08,1.84,12,3.82,130.00,9519.00,28900,20250305,-39.24,6260,20240805,180.51,28900,-39.24,20250305,13110,33.94,20250203,28900,-39.24,20250305,6260,180.51,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,140225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17670,-30,5,-0.17,5557404110,314251,91.99,17200,18350,17110,23000,12390,17700,17684.60,1.84,0,-27850,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1588,135.92,1.86,12,3.50,130.00,9519.00,28900,20250305,-38.86,6260,20240805,182.27,28900,-38.86,20250305,13110,34.78,20250203,28900,-38.86,20250305,6260,182.27,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,130226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17620,-80,5,-0.45,5188143300,293408,85.89,17200,18350,17110,23000,12390,17700,17682.35,1.84,0,-23263,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1584,135.54,1.85,12,3.26,130.00,9519.00,28900,20250305,-39.03,6260,20240805,181.47,28900,-39.03,20250305,13110,34.40,20250203,28900,-39.03,20250305,6260,181.47,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17770,70,2,0.40,4762222685,269337,78.84,17200,18350,17110,23000,12390,17700,17681.27,1.84,0,-24431,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1597,136.69,1.87,12,3.00,130.00,9519.00,28900,20250305,-38.51,6260,20240805,183.87,28900,-38.51,20250305,13110,35.55,20250203,28900,-38.51,20250305,6260,183.87,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,110225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17440,-260,5,-1.47,1838774865,105691,30.94,17200,17800,17110,23000,12390,17700,17397.47,1.84,0,4008,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1567,134.15,1.83,12,1.18,130.00,9519.00,28900,20250305,-39.65,6260,20240805,178.59,28900,-39.65,20250305,13110,33.03,20250203,28900,-39.65,20250305,6260,178.59,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,100225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17470,-230,5,-1.30,1373277525,78861,23.09,17200,17800,17110,23000,12390,17700,17413.67,1.84,0,609,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1570,134.38,1.84,12,0.88,130.00,9519.00,28900,20250305,-39.55,6260,20240805,179.07,28900,-39.55,20250305,13110,33.26,20250203,28900,-39.55,20250305,6260,179.07,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N +20250403,090226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17230,-470,5,-2.66,245790375,14289,4.18,17200,17360,17110,23000,12390,17700,17199.16,1.84,0,-588,18406,18052,17836,17482,17266,17945,17375,45,5300,500,11320,10,1,8987520,1549,132.54,1.81,12,0.16,130.00,9519.00,28900,20250305,-40.38,6260,20240805,175.24,28900,-40.38,20250305,13110,31.43,20250203,28900,-40.38,20250305,6260,175.24,20240805,6.67,Y,008830,500,44 억,,165605,N,N,11880,N,00,N 20250402,160223,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17700,-40,5,-0.23,5932192070,331393,86.27,18000,18190,17620,23050,12420,17740,17901.48,2.02,0,-18674,18466,18102,17836,17472,17206,17970,17340,45,5310,500,11350,10,1,8987520,1591,136.15,1.86,12,3.69,130.00,9519.00,28900,20250305,-38.75,6260,20240805,182.75,28900,-38.75,20250305,13110,35.01,20250203,28900,-38.75,20250305,6260,182.75,20240805,6.49,Y,008830,500,44 억,,181169,N,N,11880,N,00,N 20250402,150221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17650,-90,5,-0.51,5547641955,309653,80.61,18000,18190,17620,23050,12420,17740,17915.68,2.02,0,-23541,18466,18102,17836,17472,17206,17970,17340,45,5310,500,11350,10,1,8987520,1586,135.77,1.85,12,3.45,130.00,9519.00,28900,20250305,-38.93,6260,20240805,181.95,28900,-38.93,20250305,13110,34.63,20250203,28900,-38.93,20250305,6260,181.95,20240805,6.49,Y,008830,500,44 억,,181169,N,N,23072,N,00,N 20250402,140222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17730,-10,5,-0.06,4917232770,274130,71.37,18000,18190,17700,23050,12420,17740,17937.61,2.02,0,-15872,18466,18102,17836,17472,17206,17970,17340,45,5310,500,11350,10,1,8987520,1593,136.38,1.86,12,3.05,130.00,9519.00,28900,20250305,-38.65,6260,20240805,183.23,28900,-38.65,20250305,13110,35.24,20250203,28900,-38.65,20250305,6260,183.23,20240805,6.49,Y,008830,500,44 억,,181169,N,N,23072,N,00,N diff --git a/008870/price/prices-20250401.csv b/008870/price/prices-20250401.csv index a2c0c3a9bcfd..8957d98067a3 100644 --- a/008870/price/prices-20250401.csv +++ b/008870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160224,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,-400,5,-0.73,66159500,1214,168.38,54900,55000,53500,71300,38500,54900,54497.12,0.67,0,344,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,545,15.19,0.65,09,0.12,3588.00,84088.00,69900,20240404,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240404,50500,7.92,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,150226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54500,-400,5,-0.73,55262400,1015,140.78,54900,55000,53500,71300,38500,54900,54445.71,0.67,0,201,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,545,15.19,0.65,09,0.10,3588.00,84088.00,69900,20240404,-22.03,50500,20241202,7.92,65200,-16.41,20250117,52800,3.22,20250331,69900,-22.03,20240404,50500,7.92,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,140226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,0,3,0.00,31872600,586,81.28,54900,55000,53500,71300,38500,54900,54390.10,0.67,0,100,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,549,15.30,0.65,09,0.06,3588.00,84088.00,69900,20240404,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240404,50500,8.71,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,130226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54200,-700,5,-1.28,20744900,383,53.12,54900,55000,53500,71300,38500,54900,54164.23,0.67,0,12,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,542,15.11,0.64,09,0.04,3588.00,84088.00,69900,20240404,-22.46,50500,20241202,7.33,65200,-16.87,20250117,52800,2.65,20250331,69900,-22.46,20240404,50500,7.33,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,120226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54300,-600,5,-1.09,15688400,290,40.22,54900,55000,53500,71300,38500,54900,54097.93,0.67,0,27,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,543,15.13,0.65,09,0.03,3588.00,84088.00,69900,20240404,-22.32,50500,20241202,7.52,65200,-16.72,20250117,52800,2.84,20250331,69900,-22.32,20240404,50500,7.52,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,110225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54000,-900,5,-1.64,12656100,234,32.45,54900,55000,53500,71300,38500,54900,54085.90,0.67,0,45,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,540,15.05,0.64,09,0.02,3588.00,84088.00,69900,20240404,-22.75,50500,20241202,6.93,65200,-17.18,20250117,52800,2.27,20250331,69900,-22.75,20240404,50500,6.93,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,100225,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,53800,-1100,5,-2.00,10277500,190,26.35,54900,55000,53500,71300,38500,54900,54092.11,0.67,0,51,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,538,14.99,0.64,09,0.02,3588.00,84088.00,69900,20240404,-23.03,50500,20241202,6.53,65200,-17.48,20250117,52800,1.89,20250331,69900,-23.03,20240404,50500,6.53,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N +20250403,090226,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,0,3,0.00,54900,1,0.14,54900,54900,54900,71300,38500,54900,54900.00,0.67,0,0,55966,55432,54666,54132,53366,55050,53750,50,16400,5000,40620,100,1,1000000,549,15.30,0.65,09,0.00,3588.00,84088.00,69900,20240404,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240404,50500,8.71,20241202,0.64,Y,008870,5000,50 억,,6696,N,N,0,N,00,N 20250402,160223,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54900,100,2,0.18,39320000,721,41.48,55000,55200,53900,71200,38400,54800,54535.37,0.68,0,-100,56866,55832,54366,53332,51866,56350,53850,50,16400,5000,40550,100,1,1000000,549,15.30,0.65,09,0.07,3588.00,84088.00,69900,20240404,-21.46,50500,20241202,8.71,65200,-15.80,20250117,52800,3.98,20250331,69900,-21.46,20240404,50500,8.71,20241202,0.66,Y,008870,5000,50 억,,6796,N,N,0,N,00,N 20250402,150222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,54700,-100,5,-0.18,38716100,710,40.85,55000,55200,53900,71200,38400,54800,54529.72,0.68,0,-98,56866,55832,54366,53332,51866,56350,53850,50,16400,5000,40550,100,1,1000000,547,15.25,0.65,09,0.07,3588.00,84088.00,69900,20240404,-21.75,50500,20241202,8.32,65200,-16.10,20250117,52800,3.60,20250331,69900,-21.75,20240404,50500,8.32,20241202,0.66,Y,008870,5000,50 억,,6796,N,N,0,N,00,N 20250402,140222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,55200,400,2,0.73,36584000,671,38.61,55000,55200,53900,71200,38400,54800,54521.61,0.68,0,-81,56866,55832,54366,53332,51866,56350,53850,50,16400,5000,40550,100,1,1000000,552,15.38,0.66,09,0.07,3588.00,84088.00,69900,20240404,-21.03,50500,20241202,9.31,65200,-15.34,20250117,52800,4.55,20250331,69900,-21.03,20240404,50500,9.31,20241202,0.66,Y,008870,5000,50 억,,6796,N,N,0,N,00,N diff --git a/008930/price/prices-20250401.csv b/008930/price/prices-20250401.csv index 50b5393a5469..bfdeaa226002 100644 --- a/008930/price/prices-20250401.csv +++ b/008930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160224,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25450,50,2,0.20,1699948925,67622,56.43,24650,25500,24250,33000,17800,25400,25138.93,2.11,0,-4051,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17406,29.46,2.04,12,0.10,864.00,12503.00,52500,20241030,-51.52,24250,20250403,4.95,30350,-16.14,20250107,24250,4.95,20250403,52500,-51.52,20241030,24250,4.95,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,16970,N,00,N +20250403,150227,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25300,-100,5,-0.39,1466163775,58398,48.73,24650,25500,24250,33000,17800,25400,25106.40,2.11,0,-6561,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17303,29.28,2.02,12,0.09,864.00,12503.00,52500,20241030,-51.81,24250,20250403,4.33,30350,-16.64,20250107,24250,4.33,20250403,52500,-51.81,20241030,24250,4.33,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,140226,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25400,0,3,0.00,1297542200,51753,43.18,24650,25500,24250,33000,17800,25400,25071.83,2.11,0,-5183,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17371,29.40,2.03,12,0.08,864.00,12503.00,52500,20241030,-51.62,24250,20250403,4.74,30350,-16.31,20250107,24250,4.74,20250403,52500,-51.62,20241030,24250,4.74,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,130226,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25450,50,2,0.20,1145122650,45760,38.18,24650,25500,24250,33000,17800,25400,25024.53,2.11,0,-6305,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17406,29.46,2.04,12,0.07,864.00,12503.00,52500,20241030,-51.52,24250,20250403,4.95,30350,-16.14,20250107,24250,4.95,20250403,52500,-51.52,20241030,24250,4.95,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,120226,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25400,0,3,0.00,1033060675,41348,34.50,24650,25500,24250,33000,17800,25400,24984.54,2.11,0,-6828,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17371,29.40,2.03,12,0.06,864.00,12503.00,52500,20241030,-51.62,24250,20250403,4.74,30350,-16.31,20250107,24250,4.74,20250403,52500,-51.62,20241030,24250,4.74,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,110226,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25250,-150,5,-0.59,911382875,36551,30.50,24650,25500,24250,33000,17800,25400,24934.55,2.11,0,-7140,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17269,29.22,2.02,12,0.05,864.00,12503.00,52500,20241030,-51.90,24250,20250403,4.12,30350,-16.80,20250107,24250,4.12,20250403,52500,-51.90,20241030,24250,4.12,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,100225,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25150,-250,5,-0.98,608585325,24524,20.46,24650,25500,24250,33000,17800,25400,24815.91,2.11,0,-3218,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,17200,29.11,2.01,12,0.04,864.00,12503.00,52500,20241030,-52.10,24250,20250403,3.71,30350,-17.13,20250107,24250,3.71,20250403,52500,-52.10,20241030,24250,3.71,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N +20250403,090226,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,24450,-950,5,-3.74,191225350,7788,6.50,24650,24650,24250,33000,17800,25400,24553.85,2.11,0,-1883,26966,26182,25766,24982,24566,25975,24775,350,7600,500,18280,50,1,68391550,16722,28.30,1.96,12,0.01,864.00,12503.00,52500,20241030,-53.43,24250,20250403,0.82,30350,-19.44,20250107,24250,0.82,20250403,52500,-53.43,20241030,24250,0.82,20250403,0.95,Y,008930,500,349 억,,1441015,N,N,25418,N,00,N 20250402,160223,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25400,-850,5,-3.24,3072448050,119843,185.32,26350,26550,25350,34100,18400,26250,25637.44,2.18,0,-54663,26916,26582,26416,26082,25916,26500,26000,350,7850,500,18900,50,1,68391550,17371,29.40,2.03,12,0.18,864.00,12503.00,52500,20241030,-51.62,25350,20250402,0.20,30350,-16.31,20250107,25350,0.20,20250402,52500,-51.62,20241030,25350,0.20,20250402,0.97,Y,008930,500,349 억,,1492294,N,N,25418,N,00,N 20250402,150222,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25400,-850,5,-3.24,2949480450,115000,177.83,26350,26550,25350,34100,18400,26250,25647.66,2.18,0,-52387,26916,26582,26416,26082,25916,26500,26000,350,7850,500,18900,50,1,68391550,17371,29.40,2.03,12,0.17,864.00,12503.00,52500,20241030,-51.62,25350,20250402,0.20,30350,-16.31,20250107,25350,0.20,20250402,52500,-51.62,20241030,25350,0.20,20250402,0.97,Y,008930,500,349 억,,1492294,N,N,16124,N,00,N 20250402,140223,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,25450,-800,5,-3.05,2647728600,103122,159.46,26350,26550,25400,34100,18400,26250,25675.69,2.18,0,-47681,26916,26582,26416,26082,25916,26500,26000,350,7850,500,18900,50,1,68391550,17406,29.46,2.04,12,0.15,864.00,12503.00,52500,20241030,-51.52,25400,20250402,0.20,30350,-16.14,20250107,25400,0.20,20250402,52500,-51.52,20241030,25400,0.20,20250402,0.97,Y,008930,500,349 억,,1492294,N,N,16124,N,00,N diff --git a/008970/price/prices-20250401.csv b/008970/price/prices-20250401.csv index b20a6281474c..d2c9734d5d00 100644 --- a/008970/price/prices-20250401.csv +++ b/008970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1093,-1,5,-0.09,33905171226,30297476,44.92,1080,1149,1075,1422,766,1094,1119.11,1.29,0,-31786,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1723,-8.74,1.59,12,19.21,-125.00,688.00,1678,20240607,-34.86,580,20241210,88.45,1315,-16.88,20250319,600,82.17,20250210,1678,-34.86,20240607,580,88.45,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,32373,N,00,N +20250403,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1097,3,2,0.27,31483428532,28077535,41.63,1080,1149,1075,1422,766,1094,1121.32,1.29,0,-330768,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1730,-8.78,1.59,12,17.81,-125.00,688.00,1678,20240607,-34.62,580,20241210,89.14,1315,-16.58,20250319,600,82.83,20250210,1678,-34.62,20240607,580,89.14,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1104,10,2,0.91,28683621065,25549263,37.88,1080,1149,1075,1422,766,1094,1122.69,1.29,0,-390622,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1741,-8.83,1.60,12,16.20,-125.00,688.00,1678,20240607,-34.21,580,20241210,90.34,1315,-16.05,20250319,600,84.00,20250210,1678,-34.21,20240607,580,90.34,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1119,25,2,2.29,26623764071,23697205,35.13,1080,1149,1075,1422,766,1094,1123.52,1.29,0,-554291,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1764,-8.95,1.63,12,15.03,-125.00,688.00,1678,20240607,-33.31,580,20241210,92.93,1315,-14.90,20250319,600,86.50,20250210,1678,-33.31,20240607,580,92.93,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,120226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1125,31,2,2.83,24332834311,21657503,32.11,1080,1149,1075,1422,766,1094,1123.55,1.29,0,-640478,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1774,-9.00,1.64,12,13.73,-125.00,688.00,1678,20240607,-32.96,580,20241210,93.97,1315,-14.45,20250319,600,87.50,20250210,1678,-32.96,20240607,580,93.97,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1129,35,2,3.20,20148011608,17957647,26.62,1080,1149,1075,1422,766,1094,1122.00,1.29,0,-677491,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1780,-9.03,1.64,12,11.39,-125.00,688.00,1678,20240607,-32.72,580,20241210,94.66,1315,-14.14,20250319,600,88.17,20250210,1678,-32.72,20240607,580,94.66,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,100225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1125,31,2,2.83,11073568023,9939811,14.74,1080,1137,1075,1422,766,1094,1114.09,1.29,0,-280846,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1774,-9.00,1.64,12,6.30,-125.00,688.00,1678,20240607,-32.96,580,20241210,93.97,1315,-14.45,20250319,600,87.50,20250210,1678,-32.96,20240607,580,93.97,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N +20250403,090227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1092,-2,5,-0.18,758386832,697496,1.03,1080,1097,1075,1422,766,1094,1087.16,1.29,0,-101724,1212,1153,1109,1050,1006,1182,1079,788,328,500,670,1,1,157681434,1722,-8.74,1.59,12,0.44,-125.00,688.00,1678,20240607,-34.92,580,20241210,88.28,1315,-16.96,20250319,600,82.00,20250210,1678,-34.92,20240607,580,88.28,20241210,4.58,Y,008970,500,788 억,,2027536,N,N,156926,N,00,N 20250402,160223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1094,27,2,2.53,75696662525,67004984,291.96,1076,1168,1065,1387,747,1067,1129.76,1.16,0,17862,1149,1107,1078,1036,1007,1093,1022,788,320,500,660,1,1,157681434,1725,-8.75,1.59,12,42.49,-125.00,688.00,1678,20240607,-34.80,580,20241210,88.62,1315,-16.81,20250319,600,82.33,20250210,1678,-34.80,20240607,580,88.62,20241210,4.42,Y,008970,500,788 억,,1826634,N,N,156926,N,00,N 20250402,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1094,27,2,2.53,73818130418,65286848,284.47,1076,1168,1065,1387,747,1067,1130.67,1.16,0,-259123,1149,1107,1078,1036,1007,1093,1022,788,320,500,660,1,1,157681434,1725,-8.75,1.59,12,41.40,-125.00,688.00,1678,20240607,-34.80,580,20241210,88.62,1315,-16.81,20250319,600,82.33,20250210,1678,-34.80,20240607,580,88.62,20241210,4.42,Y,008970,500,788 억,,1826634,N,N,866466,N,00,N 20250402,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1111,44,2,4.12,69835088403,61670054,268.71,1076,1168,1065,1387,747,1067,1132.40,1.16,0,-482398,1149,1107,1078,1036,1007,1093,1022,788,320,500,660,1,1,157681434,1752,-8.89,1.61,12,39.11,-125.00,688.00,1678,20240607,-33.79,580,20241210,91.55,1315,-15.51,20250319,600,85.17,20250210,1678,-33.79,20240607,580,91.55,20241210,4.42,Y,008970,500,788 억,,1826634,N,N,866466,N,00,N diff --git a/009070/price/prices-20250401.csv b/009070/price/prices-20250401.csv index 51379d4a72d2..e3472bd5aab8 100644 --- a/009070/price/prices-20250401.csv +++ b/009070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160225,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3565,-110,5,-2.99,148632675,41126,243.44,3625,3765,3555,4775,2575,3675,3614.77,2.83,0,-18310,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1070,4.16,0.36,12,0.14,857.00,9839.00,7030,20240801,-49.29,3495,20250331,2.00,4140,-13.89,20250109,3495,2.00,20250331,7030,-49.29,20240801,3495,2.00,20250331,1.84,Y,009070,500,150 억,,848827,N,N,2921,N,00,N +20250403,150227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3570,-105,5,-2.86,132544560,36612,216.72,3625,3765,3565,4775,2575,3675,3620.25,2.83,0,-17503,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1071,4.17,0.36,12,0.12,857.00,9839.00,7030,20240801,-49.22,3495,20250331,2.15,4140,-13.77,20250109,3495,2.15,20250331,7030,-49.22,20240801,3495,2.15,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,140226,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3580,-95,5,-2.59,120954285,33368,197.51,3625,3765,3580,4775,2575,3675,3624.86,2.83,0,-16359,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1074,4.18,0.36,12,0.11,857.00,9839.00,7030,20240801,-49.08,3495,20250331,2.43,4140,-13.53,20250109,3495,2.43,20250331,7030,-49.08,20240801,3495,2.43,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,130227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3605,-70,5,-1.90,97822340,26917,159.33,3625,3765,3580,4775,2575,3675,3634.22,2.83,0,-13307,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1082,4.21,0.37,12,0.09,857.00,9839.00,7030,20240801,-48.72,3495,20250331,3.15,4140,-12.92,20250109,3495,3.15,20250331,7030,-48.72,20240801,3495,3.15,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,120227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3600,-75,5,-2.04,87818930,24139,142.89,3625,3765,3580,4775,2575,3675,3638.05,2.83,0,-10680,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1080,4.20,0.37,12,0.08,857.00,9839.00,7030,20240801,-48.79,3495,20250331,3.00,4140,-13.04,20250109,3495,3.00,20250331,7030,-48.79,20240801,3495,3.00,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,110226,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3590,-85,5,-2.31,83224335,22859,135.31,3625,3765,3580,4775,2575,3675,3640.77,2.83,0,-10636,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1077,4.19,0.36,12,0.08,857.00,9839.00,7030,20240801,-48.93,3495,20250331,2.72,4140,-13.29,20250109,3495,2.72,20250331,7030,-48.93,20240801,3495,2.72,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,100226,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3605,-70,5,-1.90,64074285,17537,103.81,3625,3765,3585,4775,2575,3675,3653.66,2.83,0,-6597,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1082,4.21,0.37,12,0.06,857.00,9839.00,7030,20240801,-48.72,3495,20250331,3.15,4140,-12.92,20250109,3495,3.15,20250331,7030,-48.72,20240801,3495,3.15,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N +20250403,090227,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3690,15,2,0.41,25061455,6830,40.43,3625,3765,3620,4775,2575,3675,3669.32,2.83,0,-126,3751,3712,3666,3627,3581,3717,3632,150,1100,500,2420,5,1,30000000,1107,4.31,0.38,12,0.02,857.00,9839.00,7030,20240801,-47.51,3495,20250331,5.58,4140,-10.87,20250109,3495,5.58,20250331,7030,-47.51,20240801,3495,5.58,20250331,1.84,Y,009070,500,150 억,,848827,N,N,685,N,00,N 20250402,160224,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3675,0,3,0.00,61536455,16842,39.53,3675,3705,3620,4775,2575,3675,3653.75,2.85,0,-5611,3815,3745,3630,3560,3445,3780,3595,150,1100,500,2420,5,1,30000000,1103,4.29,0.37,12,0.06,857.00,9839.00,7030,20240801,-47.72,3495,20250331,5.15,4140,-11.23,20250109,3495,5.15,20250331,7030,-47.72,20240801,3495,5.15,20250331,1.87,Y,009070,500,150 억,,854431,N,N,685,N,00,N 20250402,150222,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3640,-35,5,-0.95,56249800,15394,36.13,3675,3705,3620,4775,2575,3675,3654.01,2.85,0,-4984,3815,3745,3630,3560,3445,3780,3595,150,1100,500,2420,5,1,30000000,1092,4.25,0.37,12,0.05,857.00,9839.00,7030,20240801,-48.22,3495,20250331,4.15,4140,-12.08,20250109,3495,4.15,20250331,7030,-48.22,20240801,3495,4.15,20250331,1.87,Y,009070,500,150 억,,854431,N,N,64,N,00,N 20250402,140223,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,3655,-20,5,-0.54,48289740,13204,30.99,3675,3705,3620,4775,2575,3675,3657.21,2.85,0,-5148,3815,3745,3630,3560,3445,3780,3595,150,1100,500,2420,5,1,30000000,1097,4.26,0.37,12,0.04,857.00,9839.00,7030,20240801,-48.01,3495,20250331,4.58,4140,-11.71,20250109,3495,4.58,20250331,7030,-48.01,20240801,3495,4.58,20250331,1.87,Y,009070,500,150 억,,854431,N,N,64,N,00,N diff --git a/009140/price/prices-20250401.csv b/009140/price/prices-20250401.csv index a8f90052f532..b955b4fea8f2 100644 --- a/009140/price/prices-20250401.csv +++ b/009140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19000,170,2,0.90,112347350,5991,153.18,18850,19000,18600,24450,13190,18830,18752.69,9.08,0,277,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,298,11.66,0.37,12,0.38,1630.00,51653.00,29900,20240523,-36.45,17930,20250228,5.97,20800,-8.65,20250102,17930,5.97,20250228,29900,-36.45,20240523,17930,5.97,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,150227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18840,10,2,0.05,90275490,4825,123.37,18850,18880,18600,24450,13190,18830,18709.95,9.08,0,152,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,296,11.56,0.36,12,0.31,1630.00,51653.00,29900,20240523,-36.99,17930,20250228,5.08,20800,-9.42,20250102,17930,5.08,20250228,29900,-36.99,20240523,17930,5.08,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18700,-130,5,-0.69,66246590,3549,90.74,18850,18850,18600,24450,13190,18830,18666.27,9.08,0,106,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,294,11.47,0.36,12,0.23,1630.00,51653.00,29900,20240523,-37.46,17930,20250228,4.29,20800,-10.10,20250102,17930,4.29,20250228,29900,-37.46,20240523,17930,4.29,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,130227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18730,-100,5,-0.53,65760120,3523,90.08,18850,18850,18600,24450,13190,18830,18665.94,9.08,0,112,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,294,11.49,0.36,12,0.22,1630.00,51653.00,29900,20240523,-37.36,17930,20250228,4.46,20800,-9.95,20250102,17930,4.46,20250228,29900,-37.36,20240523,17930,4.46,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,120227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18800,-30,5,-0.16,54569850,2923,74.74,18850,18850,18600,24450,13190,18830,18669.12,9.08,0,11,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,295,11.53,0.36,12,0.19,1630.00,51653.00,29900,20240523,-37.12,17930,20250228,4.85,20800,-9.62,20250102,17930,4.85,20250228,29900,-37.12,20240523,17930,4.85,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18800,-30,5,-0.16,13168350,701,17.92,18850,18850,18600,24450,13190,18830,18785.09,9.08,0,-105,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,295,11.53,0.36,12,0.04,1630.00,51653.00,29900,20240523,-37.12,17930,20250228,4.85,20800,-9.62,20250102,17930,4.85,20250228,29900,-37.12,20240523,17930,4.85,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,100226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18830,0,3,0.00,11135110,592,15.14,18850,18850,18600,24450,13190,18830,18809.31,9.08,0,-129,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,296,11.55,0.36,12,0.04,1630.00,51653.00,29900,20240523,-37.02,17930,20250228,5.02,20800,-9.47,20250102,17930,5.02,20250228,29900,-37.02,20240523,17930,5.02,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N +20250403,090227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18850,20,2,0.11,301600,16,0.41,18850,18850,18850,24450,13190,18830,18850.00,9.08,0,0,19096,18962,18746,18612,18396,19030,18680,79,5620,5000,12420,10,1,1570797,296,11.56,0.36,12,0.00,1630.00,51653.00,29900,20240523,-36.96,17930,20250228,5.13,20800,-9.38,20250102,17930,5.13,20250228,29900,-36.96,20240523,17930,5.13,20250228,2.23,Y,009140,5000,78 억,,142691,N,N,0,N,00,N 20250402,160224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18830,210,2,1.13,73168590,3909,80.09,18650,18880,18530,24200,13040,18620,18717.98,9.01,0,-98,19386,19002,18606,18222,17826,18805,18025,79,5580,5000,12280,10,1,1570797,296,11.55,0.36,12,0.25,1630.00,51653.00,29900,20240523,-37.02,17930,20250228,5.02,20800,-9.47,20250102,17930,5.02,20250228,29900,-37.02,20240523,17930,5.02,20250228,2.18,Y,009140,5000,78 억,,141580,N,N,0,N,00,N 20250402,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18830,210,2,1.13,72095390,3852,78.92,18650,18880,18530,24200,13040,18620,18716.35,9.01,0,-56,19386,19002,18606,18222,17826,18805,18025,79,5580,5000,12280,10,1,1570797,296,11.55,0.36,12,0.25,1630.00,51653.00,29900,20240523,-37.02,17930,20250228,5.02,20800,-9.47,20250102,17930,5.02,20250228,29900,-37.02,20240523,17930,5.02,20250228,2.18,Y,009140,5000,78 억,,141580,N,N,0,N,00,N 20250402,140223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,18850,230,2,1.24,69807510,3730,76.42,18650,18880,18530,24200,13040,18620,18715.15,9.01,0,-109,19386,19002,18606,18222,17826,18805,18025,79,5580,5000,12280,10,1,1570797,296,11.56,0.36,12,0.24,1630.00,51653.00,29900,20240523,-36.96,17930,20250228,5.13,20800,-9.38,20250102,17930,5.13,20250228,29900,-36.96,20240523,17930,5.13,20250228,2.18,Y,009140,5000,78 억,,141580,N,N,0,N,00,N diff --git a/009150/price/prices-20250401.csv b/009150/price/prices-20250401.csv index cbf13b15562f..7c02a5603756 100644 --- a/009150/price/prices-20250401.csv +++ b/009150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120500,-11200,5,-8.50,97512847850,796234,308.39,125200,126900,120300,171200,92200,131700,122468.76,32.87,0,-84141,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,90006,13.77,1.05,12,1.07,8752.00,115152.00,176500,20240717,-31.73,105500,20241115,14.22,149800,-19.56,20250217,120300,0.17,20250403,176500,-31.73,20240717,105500,14.22,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,69828,N,00,N +20250403,150228,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,120800,-10900,5,-8.28,85288955050,694819,269.11,125200,126900,120300,171200,92200,131700,122749.82,32.87,0,-82914,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,90230,13.80,1.05,12,0.93,8752.00,115152.00,176500,20240717,-31.56,105500,20241115,14.50,149800,-19.36,20250217,120300,0.42,20250403,176500,-31.56,20240717,105500,14.50,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,140227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122800,-8900,5,-6.76,70963156100,576948,223.46,125200,126900,120300,171200,92200,131700,122997.41,32.87,0,-67365,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,91724,14.03,1.07,12,0.77,8752.00,115152.00,176500,20240717,-30.42,105500,20241115,16.40,149800,-18.02,20250217,120300,2.08,20250403,176500,-30.42,20240717,105500,16.40,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,130227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,122500,-9200,5,-6.99,64768639050,526639,203.97,125200,126900,120300,171200,92200,131700,122984.81,32.87,0,-78991,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,91500,14.00,1.06,12,0.71,8752.00,115152.00,176500,20240717,-30.59,105500,20241115,16.11,149800,-18.22,20250217,120300,1.83,20250403,176500,-30.59,20240717,105500,16.11,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,120227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121800,-9900,5,-7.52,59031793950,479759,185.82,125200,126900,120300,171200,92200,131700,123044.59,32.87,0,-84764,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,90977,13.92,1.06,12,0.64,8752.00,115152.00,176500,20240717,-30.99,105500,20241115,15.45,149800,-18.69,20250217,120300,1.25,20250403,176500,-30.99,20240717,105500,15.45,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,110226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,121900,-9800,5,-7.44,50044118400,406147,157.31,125200,126900,120300,171200,92200,131700,123216.66,32.87,0,-80123,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,91052,13.93,1.06,12,0.54,8752.00,115152.00,176500,20240717,-30.93,105500,20241115,15.55,149800,-18.62,20250217,120300,1.33,20250403,176500,-30.93,20240717,105500,15.55,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,100226,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,124000,-7700,5,-5.85,24624010200,198091,76.72,125200,126900,123500,171200,92200,131700,124306.37,32.87,0,-35234,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,92620,14.17,1.08,12,0.27,8752.00,115152.00,176500,20240717,-29.75,105500,20241115,17.54,149800,-17.22,20250217,120500,2.90,20250102,176500,-29.75,20240717,105500,17.54,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N +20250403,090227,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,125100,-6600,5,-5.01,4369507550,34917,13.52,125200,126900,124000,171200,92200,131700,125138.89,32.87,0,-8297,135900,133800,130900,128800,125900,134850,129850,3735,39500,5000,100090,100,1,74693696,93442,14.29,1.09,12,0.05,8752.00,115152.00,176500,20240717,-29.12,105500,20241115,18.58,149800,-16.49,20250217,120500,3.82,20250102,176500,-29.12,20240717,105500,18.58,20241115,0.51,Y,009150,5000,3734 억,,24551673,N,N,9532,N,00,N 20250402,160224,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131700,3000,2,2.33,33706127000,258189,100.54,129500,133000,128000,167300,90100,128700,130547.13,32.76,0,79871,131433,130066,128833,127466,126233,129450,126850,3735,38600,5000,97810,100,1,74693696,98372,15.05,1.14,12,0.35,8752.00,115152.00,176500,20240717,-25.38,105500,20241115,24.83,149800,-12.08,20250217,120500,9.29,20250102,176500,-25.38,20240717,105500,24.83,20241115,0.51,Y,009150,5000,3734 억,,24467345,N,N,9531,N,00,N 20250402,150223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131500,2800,2,2.18,30433169950,233320,90.86,129500,133000,128000,167300,90100,128700,130435.32,32.76,0,73147,131433,130066,128833,127466,126233,129450,126850,3735,38600,5000,97810,100,1,74693696,98222,15.03,1.14,12,0.31,8752.00,115152.00,176500,20240717,-25.50,105500,20241115,24.64,149800,-12.22,20250217,120500,9.13,20250102,176500,-25.50,20240717,105500,24.64,20241115,0.51,Y,009150,5000,3734 억,,24467345,N,N,22853,N,00,N 20250402,140223,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,131300,2600,2,2.02,26009438850,199638,77.74,129500,133000,128000,167300,90100,128700,130283.01,32.76,0,65355,131433,130066,128833,127466,126233,129450,126850,3735,38600,5000,97810,100,1,74693696,98073,15.00,1.14,12,0.27,8752.00,115152.00,176500,20240717,-25.61,105500,20241115,24.45,149800,-12.35,20250217,120500,8.96,20250102,176500,-25.61,20240717,105500,24.45,20241115,0.51,Y,009150,5000,3734 억,,24467345,N,N,22853,N,00,N diff --git a/009160/price/prices-20250401.csv b/009160/price/prices-20250401.csv index c37237b4c46b..7603ceb0a142 100644 --- a/009160/price/prices-20250401.csv +++ b/009160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160226,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3785,20,2,0.53,173416270,46950,431.05,3770,3785,3670,4890,2640,3765,3693.64,2.21,0,-10818,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2477,9.01,0.38,12,0.07,420.00,9836.00,5440,20240326,-30.42,3100,20240806,22.10,4030,-6.08,20250123,3630,4.27,20250211,4675,-19.04,20240408,3100,22.10,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,150228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-45,5,-1.20,158187775,42863,393.53,3770,3770,3670,4890,2640,3765,3690.54,2.21,0,-7236,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2434,8.86,0.38,12,0.07,420.00,9836.00,5440,20240326,-31.62,3100,20240806,20.00,4030,-7.69,20250123,3630,2.48,20250211,4675,-20.43,20240408,3100,20.00,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,140227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3730,-35,5,-0.93,154793875,41952,385.16,3770,3770,3670,4890,2640,3765,3689.79,2.21,0,-7105,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2441,8.88,0.38,12,0.06,420.00,9836.00,5440,20240326,-31.43,3100,20240806,20.32,4030,-7.44,20250123,3630,2.75,20250211,4675,-20.21,20240408,3100,20.32,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,130228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3710,-55,5,-1.46,150775350,40872,375.25,3770,3770,3670,4890,2640,3765,3688.96,2.21,0,-7404,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2427,8.83,0.38,12,0.06,420.00,9836.00,5440,20240326,-31.80,3100,20240806,19.68,4030,-7.94,20250123,3630,2.20,20250211,4675,-20.64,20240408,3100,19.68,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,120227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,-60,5,-1.59,144227900,39107,359.04,3770,3770,3670,4890,2640,3765,3688.03,2.21,0,-7470,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2424,8.82,0.38,12,0.06,420.00,9836.00,5440,20240326,-31.89,3100,20240806,19.52,4030,-8.06,20250123,3630,2.07,20250211,4675,-20.75,20240408,3100,19.52,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,110227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3680,-85,5,-2.26,131243315,35594,326.79,3770,3770,3670,4890,2640,3765,3687.23,2.21,0,-9779,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2408,8.76,0.37,12,0.05,420.00,9836.00,5440,20240326,-32.35,3100,20240806,18.71,4030,-8.68,20250123,3630,1.38,20250211,4675,-21.28,20240408,3100,18.71,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,100227,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3690,-75,5,-1.99,54835955,14818,136.04,3770,3770,3690,4890,2640,3765,3700.63,2.21,0,-119,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2414,8.79,0.38,12,0.02,420.00,9836.00,5440,20240326,-32.17,3100,20240806,19.03,4030,-8.44,20250123,3630,1.65,20250211,4675,-21.07,20240408,3100,19.03,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N +20250403,090228,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,-40,5,-1.06,1122710,299,2.75,3770,3770,3725,4890,2640,3765,3754.88,2.21,0,-194,3805,3785,3755,3735,3705,3770,3720,327,1125,500,2630,5,1,65429516,2437,8.87,0.38,12,0.00,420.00,9836.00,5440,20240326,-31.53,3100,20240806,20.16,4030,-7.57,20250123,3630,2.62,20250211,4675,-20.32,20240408,3100,20.16,20240806,1.19,Y,009160,500,327 억,,1448938,N,N,0,N,00,N 20250402,160224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-5,5,-0.13,40837860,10892,8.13,3770,3775,3725,4900,2640,3770,3749.34,2.22,0,-3401,3876,3822,3761,3707,3646,3850,3735,327,1130,500,2630,5,1,65429516,2463,8.96,0.38,12,0.02,420.00,9836.00,5440,20240326,-30.79,3100,20240806,21.45,4030,-6.58,20250123,3630,3.72,20250211,4675,-19.47,20240408,3100,21.45,20240806,1.20,Y,009160,500,327 억,,1453485,N,N,0,N,00,N 20250402,150223,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,-25,5,-0.66,38652895,10311,7.69,3770,3775,3725,4900,2640,3770,3748.70,2.22,0,-2987,3876,3822,3761,3707,3646,3850,3735,327,1130,500,2630,5,1,65429516,2450,8.92,0.38,12,0.02,420.00,9836.00,5440,20240326,-31.16,3100,20240806,20.81,4030,-7.07,20250123,3630,3.17,20250211,4675,-19.89,20240408,3100,20.81,20240806,1.20,Y,009160,500,327 억,,1453485,N,N,0,N,00,N 20250402,140224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3760,-10,5,-0.27,29922945,7983,5.96,3770,3775,3725,4900,2640,3770,3748.33,2.22,0,-1497,3876,3822,3761,3707,3646,3850,3735,327,1130,500,2630,5,1,65429516,2460,8.95,0.38,12,0.01,420.00,9836.00,5440,20240326,-30.88,3100,20240806,21.29,4030,-6.70,20250123,3630,3.58,20250211,4675,-19.57,20240408,3100,21.29,20240806,1.20,Y,009160,500,327 억,,1453485,N,N,0,N,00,N diff --git a/009180/price/prices-20250401.csv b/009180/price/prices-20250401.csv index 3f0aa1418f4a..b3c8fa2f37ab 100644 --- a/009180/price/prices-20250401.csv +++ b/009180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160226,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,0,3,0.00,361757388,176937,272.51,2060,2090,2020,2690,1450,2070,2044.54,3.54,0,41950,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,583,6.68,0.45,12,0.63,310.00,4615.00,3320,20240625,-37.65,1915,20241209,8.09,2415,-14.29,20250123,2020,2.48,20250403,3320,-37.65,20240625,1915,8.09,20241209,1.13,Y,009180,500,146 억,,997045,N,N,358,N,00,N +20250403,150228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2055,-15,5,-0.72,340588398,166668,256.70,2060,2090,2020,2690,1450,2070,2043.51,3.54,0,46221,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,579,6.63,0.45,12,0.59,310.00,4615.00,3320,20240625,-38.10,1915,20241209,7.31,2415,-14.91,20250123,2020,1.73,20250403,3320,-38.10,20240625,1915,7.31,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,140227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2055,-15,5,-0.72,322054738,157717,242.91,2060,2070,2020,2690,1450,2070,2041.98,3.54,0,48793,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,579,6.63,0.45,12,0.56,310.00,4615.00,3320,20240625,-38.10,1915,20241209,7.31,2415,-14.91,20250123,2020,1.73,20250403,3320,-38.10,20240625,1915,7.31,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,130228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2040,-30,5,-1.45,273046013,133955,206.31,2060,2070,2020,2690,1450,2070,2038.34,3.54,0,47428,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,574,6.58,0.44,12,0.48,310.00,4615.00,3320,20240625,-38.55,1915,20241209,6.53,2415,-15.53,20250123,2020,0.99,20250403,3320,-38.55,20240625,1915,6.53,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,120228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2050,-20,5,-0.97,257126863,126153,194.30,2060,2070,2020,2690,1450,2070,2038.21,3.54,0,47921,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,577,6.61,0.44,12,0.45,310.00,4615.00,3320,20240625,-38.25,1915,20241209,7.05,2415,-15.11,20250123,2020,1.49,20250403,3320,-38.25,20240625,1915,7.05,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,110227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2040,-30,5,-1.45,206460393,101230,155.91,2060,2070,2020,2690,1450,2070,2039.52,3.54,0,38261,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,574,6.58,0.44,12,0.36,310.00,4615.00,3320,20240625,-38.55,1915,20241209,6.53,2415,-15.53,20250123,2020,0.99,20250403,3320,-38.55,20240625,1915,6.53,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,100227,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2030,-40,5,-1.93,100913373,49464,76.18,2060,2060,2020,2690,1450,2070,2040.14,3.54,0,14898,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,572,6.55,0.44,12,0.18,310.00,4615.00,3320,20240625,-38.86,1915,20241209,6.01,2415,-15.94,20250123,2020,0.50,20250403,3320,-38.86,20240625,1915,6.01,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N +20250403,090228,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2045,-25,5,-1.21,8202985,4001,6.16,2060,2060,2045,2690,1450,2070,2050.23,3.54,0,623,2133,2101,2083,2051,2033,2092,2042,147,620,500,1490,5,1,28155825,576,6.60,0.44,12,0.01,310.00,4615.00,3320,20240625,-38.40,1915,20241209,6.79,2415,-15.32,20250123,2020,1.24,20250203,3320,-38.40,20240625,1915,6.79,20241209,1.13,Y,009180,500,146 억,,997045,N,N,2,N,00,N 20250402,160225,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2070,-35,5,-1.66,134828369,64690,67.35,2105,2115,2065,2735,1475,2105,2084.23,3.60,0,-16570,2165,2135,2115,2085,2065,2125,2075,147,630,500,1510,5,1,28155825,583,6.68,0.45,12,0.23,310.00,4615.00,3320,20240625,-37.65,1915,20241209,8.09,2415,-14.29,20250123,2020,2.48,20250203,3320,-37.65,20240625,1915,8.09,20241209,1.10,Y,009180,500,146 억,,1013616,N,N,2,N,00,N 20250402,150223,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2080,-25,5,-1.19,106251584,50889,52.98,2105,2115,2070,2735,1475,2105,2087.91,3.60,0,-16290,2165,2135,2115,2085,2065,2125,2075,147,630,500,1510,5,1,28155825,586,6.71,0.45,12,0.18,310.00,4615.00,3320,20240625,-37.35,1915,20241209,8.62,2415,-13.87,20250123,2020,2.97,20250203,3320,-37.35,20240625,1915,8.62,20241209,1.10,Y,009180,500,146 억,,1013616,N,N,0,N,00,N 20250402,140224,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2085,-20,5,-0.95,88011634,42097,43.83,2105,2115,2075,2735,1475,2105,2090.69,3.60,0,-14968,2165,2135,2115,2085,2065,2125,2075,147,630,500,1510,5,1,28155825,587,6.73,0.45,12,0.15,310.00,4615.00,3320,20240625,-37.20,1915,20241209,8.88,2415,-13.66,20250123,2020,3.22,20250203,3320,-37.20,20240625,1915,8.88,20241209,1.10,Y,009180,500,146 억,,1013616,N,N,0,N,00,N diff --git a/009190/price/prices-20250401.csv b/009190/price/prices-20250401.csv index 199fd5dc8c64..4c35d78c58b6 100644 --- a/009190/price/prices-20250401.csv +++ b/009190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-13,5,-0.94,102870244,74646,62.41,1369,1392,1364,1797,969,1383,1378.11,1.71,0,26334,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,580,-4.95,0.84,12,0.18,-277.00,1640.00,2550,20240322,-46.27,1260,20240503,8.73,1655,-17.22,20250110,1260,8.73,20250313,2545,-46.17,20240729,1260,8.73,20240503,0.49,Y,009190,500,211 억,,724536,N,N,2039,N,00,N +20250403,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,-11,5,-0.80,94295244,68390,57.18,1369,1392,1364,1797,969,1383,1378.79,1.71,0,28915,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,581,-4.95,0.84,12,0.16,-277.00,1640.00,2550,20240322,-46.20,1260,20240503,8.89,1655,-17.10,20250110,1260,8.89,20250313,2545,-46.09,20240729,1260,8.89,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1382,-1,5,-0.07,54883586,39776,33.26,1369,1392,1364,1797,969,1383,1379.82,1.71,0,26692,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,585,-4.99,0.84,12,0.09,-277.00,1640.00,2550,20240322,-45.80,1260,20240503,9.68,1655,-16.50,20250110,1260,9.68,20250313,2545,-45.70,20240729,1260,9.68,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1390,7,2,0.51,46513320,33722,28.19,1369,1392,1364,1797,969,1383,1379.32,1.71,0,22826,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,589,-5.02,0.85,12,0.08,-277.00,1640.00,2550,20240322,-45.49,1260,20240503,10.32,1655,-16.01,20250110,1260,10.32,20250313,2545,-45.38,20240729,1260,10.32,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1383,0,3,0.00,34106957,24739,20.68,1369,1392,1364,1797,969,1383,1378.67,1.71,0,14957,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,586,-4.99,0.84,12,0.06,-277.00,1640.00,2550,20240322,-45.76,1260,20240503,9.76,1655,-16.44,20250110,1260,9.76,20250313,2545,-45.66,20240729,1260,9.76,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1372,-11,5,-0.80,11480617,8362,6.99,1369,1381,1364,1797,969,1383,1372.95,1.71,0,1600,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,581,-4.95,0.84,12,0.02,-277.00,1640.00,2550,20240322,-46.20,1260,20240503,8.89,1655,-17.10,20250110,1260,8.89,20250313,2545,-46.09,20240729,1260,8.89,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,-6,5,-0.43,2404452,1757,1.47,1369,1381,1364,1797,969,1383,1368.50,1.71,0,-872,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,583,-4.97,0.84,12,0.00,-277.00,1640.00,2550,20240322,-46.00,1260,20240503,9.29,1655,-16.80,20250110,1260,9.29,20250313,2545,-45.89,20240729,1260,9.29,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N +20250403,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1368,-15,5,-1.08,760801,556,0.46,1369,1369,1367,1797,969,1383,1368.35,1.71,0,-241,1461,1422,1381,1342,1301,1401,1321,212,414,500,940,1,1,42359986,579,-4.94,0.83,12,0.00,-277.00,1640.00,2550,20240322,-46.35,1260,20240503,8.57,1655,-17.34,20250110,1260,8.57,20250313,2545,-46.25,20240729,1260,8.57,20240503,0.49,Y,009190,500,211 억,,724536,N,N,7752,N,00,N 20250402,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1383,5,2,0.36,163321604,119601,72.86,1399,1420,1340,1791,965,1378,1365.55,1.79,0,-35954,1426,1402,1384,1360,1342,1393,1351,212,413,500,930,1,1,42359986,586,-4.99,0.84,12,0.28,-277.00,1640.00,2650,20240321,-47.81,1260,20240503,9.76,1655,-16.44,20250110,1260,9.76,20250313,2545,-45.66,20240729,1260,9.76,20240503,0.50,Y,009190,500,211 억,,759813,N,N,7752,N,00,N 20250402,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,0,3,0.00,131871822,96777,58.95,1399,1420,1340,1791,965,1378,1362.64,1.79,0,-35620,1426,1402,1384,1360,1342,1393,1351,212,413,500,930,1,1,42359986,584,-4.97,0.84,12,0.23,-277.00,1640.00,2650,20240321,-48.00,1260,20240503,9.37,1655,-16.74,20250110,1260,9.37,20250313,2545,-45.85,20240729,1260,9.37,20240503,0.50,Y,009190,500,211 억,,759813,N,N,12217,N,00,N 20250402,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1348,-30,5,-2.18,110647962,81184,49.45,1399,1420,1340,1791,965,1378,1362.93,1.79,0,-31844,1426,1402,1384,1360,1342,1393,1351,212,413,500,930,1,1,42359986,571,-4.87,0.82,12,0.19,-277.00,1640.00,2650,20240321,-49.13,1260,20240503,6.98,1655,-18.55,20250110,1260,6.98,20250313,2545,-47.03,20240729,1260,6.98,20240503,0.50,Y,009190,500,211 억,,759813,N,N,12217,N,00,N diff --git a/009200/price/prices-20250401.csv b/009200/price/prices-20250401.csv index 819b538fcbd3..f7b2f71b3579 100644 --- a/009200/price/prices-20250401.csv +++ b/009200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160226,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-25,5,-1.23,211358150,104684,112.90,2040,2040,2010,2650,1430,2040,2019.01,2.68,0,-5636,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,838,2.06,0.19,12,0.25,978.00,10852.00,2435,20241014,-17.25,1906,20241209,5.72,2240,-10.04,20250306,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,1250,N,00,N +20250403,150229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-25,5,-1.23,206024305,102034,110.04,2040,2040,2010,2650,1430,2040,2019.17,2.68,0,-3348,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,838,2.06,0.19,12,0.25,978.00,10852.00,2435,20241014,-17.25,1906,20241209,5.72,2240,-10.04,20250306,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,140228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2015,-25,5,-1.23,169617910,83970,90.56,2040,2040,2010,2650,1430,2040,2019.98,2.68,0,8476,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,838,2.06,0.19,12,0.20,978.00,10852.00,2435,20241014,-17.25,1906,20241209,5.72,2240,-10.04,20250306,1993,1.10,20250203,2435,-17.25,20241014,1906,5.72,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,130228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-15,5,-0.74,149353685,73937,79.74,2040,2040,2010,2650,1430,2040,2020.01,2.68,0,11678,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,843,2.07,0.19,12,0.18,978.00,10852.00,2435,20241014,-16.84,1906,20241209,6.24,2240,-9.60,20250306,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,120228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2035,-5,5,-0.25,54849945,27125,29.25,2040,2040,2010,2650,1430,2040,2022.12,2.68,0,-7602,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,847,2.08,0.19,12,0.07,978.00,10852.00,2435,20241014,-16.43,1906,20241209,6.77,2240,-9.15,20250306,1993,2.11,20250203,2435,-16.43,20241014,1906,6.77,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,110228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2020,-20,5,-0.98,46152350,22835,24.63,2040,2040,2010,2650,1430,2040,2021.12,2.68,0,-5397,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,841,2.07,0.19,12,0.05,978.00,10852.00,2435,20241014,-17.04,1906,20241209,5.98,2240,-9.82,20250306,1993,1.35,20250203,2435,-17.04,20241014,1906,5.98,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,100227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,-10,5,-0.49,34755000,17197,18.55,2040,2040,2010,2650,1430,2040,2020.99,2.68,0,-3497,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,845,2.08,0.19,12,0.04,978.00,10852.00,2435,20241014,-16.63,1906,20241209,6.51,2240,-9.38,20250306,1993,1.86,20250203,2435,-16.63,20241014,1906,6.51,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N +20250403,090228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-15,5,-0.74,996125,491,0.53,2040,2040,2025,2650,1430,2040,2028.77,2.68,0,-93,2066,2052,2036,2022,2006,2055,2025,1040,610,2500,1500,5,1,41609310,843,2.07,0.19,12,0.00,978.00,10852.00,2435,20241014,-16.84,1906,20241209,6.24,2240,-9.60,20250306,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.23,Y,009200,2500,1040 억,,1116317,N,N,5,N,00,N 20250402,160225,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2040,0,3,0.00,188698470,92724,105.90,2040,2050,2020,2650,1430,2040,2035.05,2.72,0,-14913,2073,2056,2033,2016,1993,2065,2025,1040,610,2500,1500,5,1,41609310,849,2.09,0.19,12,0.22,978.00,10852.00,2435,20241014,-16.22,1906,20241209,7.03,2240,-8.93,20250306,1993,2.36,20250203,2435,-16.22,20241014,1906,7.03,20241209,1.22,Y,009200,2500,1040 억,,1131230,N,N,5,N,00,N 20250402,150224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2025,-15,5,-0.74,184076595,90458,103.31,2040,2050,2020,2650,1430,2040,2034.94,2.72,0,-13035,2073,2056,2033,2016,1993,2065,2025,1040,610,2500,1500,5,1,41609310,843,2.07,0.19,12,0.22,978.00,10852.00,2435,20241014,-16.84,1906,20241209,6.24,2240,-9.60,20250306,1993,1.61,20250203,2435,-16.84,20241014,1906,6.24,20241209,1.22,Y,009200,2500,1040 억,,1131230,N,N,0,N,00,N 20250402,140224,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2030,-10,5,-0.49,142753215,70084,80.04,2040,2050,2020,2650,1430,2040,2036.89,2.72,0,-12574,2073,2056,2033,2016,1993,2065,2025,1040,610,2500,1500,5,1,41609310,845,2.08,0.19,12,0.17,978.00,10852.00,2435,20241014,-16.63,1906,20241209,6.51,2240,-9.38,20250306,1993,1.86,20250203,2435,-16.63,20241014,1906,6.51,20241209,1.22,Y,009200,2500,1040 억,,1131230,N,N,0,N,00,N diff --git a/009240/price/prices-20250401.csv b/009240/price/prices-20250401.csv index e3d9a1d7df31..cd67dc3da3d2 100644 --- a/009240/price/prices-20250401.csv +++ b/009240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160227,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39550,-250,5,-0.63,1246886675,31824,99.53,39450,39650,38500,51700,27900,39800,39178.14,13.78,0,6334,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9308,6.16,1.50,12,0.14,6422.00,26347.00,69000,20240516,-42.68,38500,20250403,2.73,48900,-19.12,20250103,38500,2.73,20250403,69000,-42.68,20240516,38500,2.73,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,12007,N,00,N +20250403,150229,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39200,-600,5,-1.51,1113574475,28435,88.93,39450,39650,38500,51700,27900,39800,39162.11,13.78,0,5006,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9225,6.10,1.49,12,0.12,6422.00,26347.00,69000,20240516,-43.19,38500,20250403,1.82,48900,-19.84,20250103,38500,1.82,20250403,69000,-43.19,20240516,38500,1.82,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,140228,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39350,-450,5,-1.13,944471050,24132,75.48,39450,39650,38500,51700,27900,39800,39137.70,13.78,0,3514,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9261,6.13,1.49,12,0.10,6422.00,26347.00,69000,20240516,-42.97,38500,20250403,2.21,48900,-19.53,20250103,38500,2.21,20250403,69000,-42.97,20240516,38500,2.21,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,130229,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39250,-550,5,-1.38,785969100,20106,62.88,39450,39450,38500,51700,27900,39800,39091.27,13.78,0,2805,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9237,6.11,1.49,12,0.09,6422.00,26347.00,69000,20240516,-43.12,38500,20250403,1.95,48900,-19.73,20250103,38500,1.95,20250403,69000,-43.12,20240516,38500,1.95,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,120228,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39250,-550,5,-1.38,682622800,17471,54.64,39450,39450,38500,51700,27900,39800,39071.76,13.78,0,1371,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9237,6.11,1.49,12,0.07,6422.00,26347.00,69000,20240516,-43.12,38500,20250403,1.95,48900,-19.73,20250103,38500,1.95,20250403,69000,-43.12,20240516,38500,1.95,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,110228,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39400,-400,5,-1.01,596945450,15286,47.81,39450,39450,38500,51700,27900,39800,39051.78,13.78,0,557,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9272,6.14,1.50,12,0.06,6422.00,26347.00,69000,20240516,-42.90,38500,20250403,2.34,48900,-19.43,20250103,38500,2.34,20250403,69000,-42.90,20240516,38500,2.34,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,100227,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39300,-500,5,-1.26,446087600,11439,35.78,39450,39450,38500,51700,27900,39800,38997.08,13.78,0,721,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9249,6.12,1.49,12,0.05,6422.00,26347.00,69000,20240516,-43.04,38500,20250403,2.08,48900,-19.63,20250103,38500,2.08,20250403,69000,-43.04,20240516,38500,2.08,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N +20250403,090229,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,38750,-1050,5,-2.64,103706600,2662,8.33,39450,39450,38500,51700,27900,39800,38958.15,13.78,0,516,41100,40450,40050,39400,39000,40250,39200,235,11900,1000,28650,50,1,23533928,9119,6.03,1.47,12,0.01,6422.00,26347.00,69000,20240516,-43.84,38500,20250403,0.65,48900,-20.76,20250103,38500,0.65,20250403,69000,-43.84,20240516,38500,0.65,20250403,0.29,Y,009240,1000,235 억,,3242798,N,N,3040,N,00,N 20250402,160225,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39800,-750,5,-1.85,1280319625,31973,189.09,40550,40700,39650,52700,28400,40550,40043.78,13.77,0,-66,41783,41166,40833,40216,39883,41000,40050,235,12150,1000,29190,50,1,23533928,9367,6.20,1.51,12,0.14,6422.00,26347.00,69000,20240516,-42.32,39650,20250402,0.38,48900,-18.61,20250103,39650,0.38,20250402,69000,-42.32,20240516,39650,0.38,20250402,0.30,Y,009240,1000,235 억,,3241482,N,N,3040,N,00,N 20250402,150224,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39900,-650,5,-1.60,1213858725,30304,179.22,40550,40700,39650,52700,28400,40550,40056.06,13.77,0,170,41783,41166,40833,40216,39883,41000,40050,235,12150,1000,29190,50,1,23533928,9390,6.21,1.51,12,0.13,6422.00,26347.00,69000,20240516,-42.17,39650,20250402,0.63,48900,-18.40,20250103,39650,0.63,20250402,69000,-42.17,20240516,39650,0.63,20250402,0.30,Y,009240,1000,235 억,,3241482,N,N,306,N,00,N 20250402,140225,55,60.00,KOSPI200,신저가,유통,N,N,N,Y,60,N,39900,-650,5,-1.60,842202525,20953,123.92,40550,40700,39850,52700,28400,40550,40194.84,13.77,0,-962,41783,41166,40833,40216,39883,41000,40050,235,12150,1000,29190,50,1,23533928,9390,6.21,1.51,12,0.09,6422.00,26347.00,69000,20240516,-42.17,39850,20250402,0.13,48900,-18.40,20250103,39850,0.13,20250402,69000,-42.17,20240516,39850,0.13,20250402,0.30,Y,009240,1000,235 억,,3241482,N,N,306,N,00,N diff --git a/009270/price/prices-20250401.csv b/009270/price/prices-20250401.csv index 181602b7bd2a..68008f8f4b25 100644 --- a/009270/price/prices-20250401.csv +++ b/009270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160227,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,24,2,1.76,1852728760,1346461,139.10,1339,1394,1335,1769,953,1361,1375.99,2.61,0,-79295,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1421,22.70,0.53,12,1.31,61.00,2617.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1250,10.80,20250331,1677,-17.41,20241219,1152,20.23,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,970,N,00,N +20250403,150229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1380,19,2,1.40,1764420327,1282439,132.48,1339,1394,1335,1769,953,1361,1375.83,2.61,0,-73915,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1416,22.62,0.53,12,1.25,61.00,2617.00,1677,20241219,-17.71,1152,20240909,19.79,1593,-13.37,20250113,1250,10.40,20250331,1677,-17.71,20241219,1152,19.79,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,140228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1385,24,2,1.76,1513759091,1100510,113.69,1339,1394,1335,1769,953,1361,1375.51,2.61,0,-74028,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1421,22.70,0.53,12,1.07,61.00,2617.00,1677,20241219,-17.41,1152,20240909,20.23,1593,-13.06,20250113,1250,10.80,20250331,1677,-17.41,20241219,1152,20.23,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,130229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1388,27,2,1.98,1187285308,865000,89.36,1339,1394,1335,1769,953,1361,1372.58,2.61,0,-52859,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1424,22.75,0.53,12,0.84,61.00,2617.00,1677,20241219,-17.23,1152,20240909,20.49,1593,-12.87,20250113,1250,11.04,20250331,1677,-17.23,20241219,1152,20.49,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,120229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1375,14,2,1.03,989466277,722095,74.60,1339,1394,1335,1769,953,1361,1370.27,2.61,0,-34002,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1411,22.54,0.53,12,0.70,61.00,2617.00,1677,20241219,-18.01,1152,20240909,19.36,1593,-13.68,20250113,1250,10.00,20250331,1677,-18.01,20241219,1152,19.36,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,110228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1376,15,2,1.10,704828023,516504,53.36,1339,1381,1335,1769,953,1361,1364.61,2.61,0,-32461,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1412,22.56,0.53,12,0.50,61.00,2617.00,1677,20241219,-17.95,1152,20240909,19.44,1593,-13.62,20250113,1250,10.08,20250331,1677,-17.95,20241219,1152,19.44,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,100228,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1354,-7,5,-0.51,237641624,176003,18.18,1339,1360,1335,1769,953,1361,1350.21,2.61,0,-12120,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1389,22.20,0.52,12,0.17,61.00,2617.00,1677,20241219,-19.26,1152,20240909,17.53,1593,-15.00,20250113,1250,8.32,20250331,1677,-19.26,20241219,1152,17.53,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N +20250403,090229,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1353,-8,5,-0.59,34436574,25682,2.65,1339,1353,1335,1769,953,1361,1340.88,2.61,0,2831,1401,1381,1353,1333,1305,1391,1343,513,408,500,1000,1,1,102586356,1388,22.18,0.52,12,0.03,61.00,2617.00,1677,20241219,-19.32,1152,20240909,17.45,1593,-15.07,20250113,1250,8.24,20250331,1677,-19.32,20241219,1152,17.45,20240909,3.49,Y,009270,500,512 억,,2675427,N,N,0,N,00,N 20250402,160226,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1361,11,2,0.81,1309285112,967142,31.63,1350,1373,1325,1755,945,1350,1353.76,2.51,0,102160,1457,1403,1343,1289,1229,1430,1316,513,405,500,990,1,1,102586356,1396,22.31,0.52,12,0.94,61.00,2617.00,1677,20241219,-18.84,1152,20240909,18.14,1593,-14.56,20250113,1250,8.88,20250331,1677,-18.84,20241219,1152,18.14,20240909,3.60,Y,009270,500,512 억,,2572815,N,N,13733,N,00,N 20250402,150224,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1356,6,2,0.44,1243999595,919096,30.06,1350,1373,1325,1755,945,1350,1353.51,2.51,0,96846,1457,1403,1343,1289,1229,1430,1316,513,405,500,990,1,1,102586356,1391,22.23,0.52,12,0.90,61.00,2617.00,1677,20241219,-19.14,1152,20240909,17.71,1593,-14.88,20250113,1250,8.48,20250331,1677,-19.14,20241219,1152,17.71,20240909,3.60,Y,009270,500,512 억,,2572815,N,N,13733,N,00,N 20250402,140225,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,1361,11,2,0.81,1041434367,770040,25.18,1350,1373,1325,1755,945,1350,1352.45,2.51,0,51427,1457,1403,1343,1289,1229,1430,1316,513,405,500,990,1,1,102586356,1396,22.31,0.52,12,0.75,61.00,2617.00,1677,20241219,-18.84,1152,20240909,18.14,1593,-14.56,20250113,1250,8.88,20250331,1677,-18.84,20241219,1152,18.14,20240909,3.60,Y,009270,500,512 억,,2572815,N,N,13733,N,00,N diff --git a/009290/price/prices-20250401.csv b/009290/price/prices-20250401.csv index 89e0db12600a..111906661901 100644 --- a/009290/price/prices-20250401.csv +++ b/009290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160227,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5420,40,2,0.74,112135105,20658,42.25,5400,5480,5300,6990,3770,5380,5428.17,16.36,0,-4853,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2841,7.02,0.45,12,0.04,772.00,12137.00,7980,20240322,-32.08,5010,20241115,8.18,5880,-7.82,20250114,5150,5.24,20250331,7370,-26.46,20240405,5010,8.18,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,1806,N,00,N +20250403,150229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5400,20,2,0.37,108554795,19995,40.89,5400,5480,5300,6990,3770,5380,5429.10,16.36,0,-4648,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2831,6.99,0.44,12,0.04,772.00,12137.00,7980,20240322,-32.33,5010,20241115,7.78,5880,-8.16,20250114,5150,4.85,20250331,7370,-26.73,20240405,5010,7.78,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,140229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5430,50,2,0.93,90756485,16710,34.17,5400,5480,5300,6990,3770,5380,5431.27,16.36,0,-3085,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2846,7.03,0.45,12,0.03,772.00,12137.00,7980,20240322,-31.95,5010,20241115,8.38,5880,-7.65,20250114,5150,5.44,20250331,7370,-26.32,20240405,5010,8.38,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,130229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,70,2,1.30,78077715,14379,29.41,5400,5480,5300,6990,3770,5380,5429.98,16.36,0,-2712,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2857,7.06,0.45,12,0.03,772.00,12137.00,7980,20240322,-31.70,5010,20241115,8.78,5880,-7.31,20250114,5150,5.83,20250331,7370,-26.05,20240405,5010,8.78,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,120229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,70,2,1.30,65642145,12098,24.74,5400,5480,5300,6990,3770,5380,5425.87,16.36,0,-1632,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2857,7.06,0.45,12,0.02,772.00,12137.00,7980,20240322,-31.70,5010,20241115,8.78,5880,-7.31,20250114,5150,5.83,20250331,7370,-26.05,20240405,5010,8.78,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,110228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5470,90,2,1.67,43431985,8012,16.39,5400,5480,5300,6990,3770,5380,5420.87,16.36,0,-1247,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2867,7.09,0.45,12,0.02,772.00,12137.00,7980,20240322,-31.45,5010,20241115,9.18,5880,-6.97,20250114,5150,6.21,20250331,7370,-25.78,20240405,5010,9.18,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,100228,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5410,30,2,0.56,19300390,3590,7.34,5400,5410,5300,6990,3770,5380,5376.15,16.36,0,-1191,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2836,7.01,0.45,12,0.01,772.00,12137.00,7980,20240322,-32.21,5010,20241115,7.98,5880,-7.99,20250114,5150,5.05,20250331,7370,-26.59,20240405,5010,7.98,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N +20250403,090229,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5360,-20,5,-0.37,7550550,1400,2.86,5400,5400,5360,6990,3770,5380,5393.25,16.36,0,-883,5646,5512,5376,5242,5106,5580,5310,524,1610,1000,3870,10,1,52420851,2810,6.94,0.44,12,0.00,772.00,12137.00,7980,20240322,-32.83,5010,20241115,6.99,5880,-8.84,20250114,5150,4.08,20250331,7370,-27.27,20240405,5010,6.99,20241115,0.62,Y,009290,1000,524 억,,8576893,N,N,3395,N,00,N 20250402,160226,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5380,80,2,1.51,265013370,48897,386.32,5370,5510,5240,6890,3710,5300,5419.83,16.37,0,-4628,5406,5352,5286,5232,5166,5380,5260,524,1590,1000,3810,10,1,52420851,2820,6.97,0.44,12,0.09,772.00,12137.00,7980,20240322,-32.58,5010,20241115,7.39,5880,-8.50,20250114,5150,4.47,20250331,7370,-27.00,20240405,5010,7.39,20241115,0.61,Y,009290,1000,524 억,,8581510,N,N,3395,N,00,N 20250402,150225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5450,150,2,2.83,258040130,47610,376.16,5370,5510,5240,6890,3710,5300,5419.87,16.37,0,-3832,5406,5352,5286,5232,5166,5380,5260,524,1590,1000,3810,10,1,52420851,2857,7.06,0.45,12,0.09,772.00,12137.00,7980,20240322,-31.70,5010,20241115,8.78,5880,-7.31,20250114,5150,5.83,20250331,7370,-26.05,20240405,5010,8.78,20241115,0.61,Y,009290,1000,524 억,,8581510,N,N,64,N,00,N 20250402,140225,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,5480,180,2,3.40,134942360,25081,198.16,5370,5490,5240,6890,3710,5300,5380.26,16.37,0,1515,5406,5352,5286,5232,5166,5380,5260,524,1590,1000,3810,10,1,52420851,2873,7.10,0.45,12,0.05,772.00,12137.00,7980,20240322,-31.33,5010,20241115,9.38,5880,-6.80,20250114,5150,6.41,20250331,7370,-25.64,20240405,5010,9.38,20241115,0.61,Y,009290,1000,524 억,,8581510,N,N,64,N,00,N diff --git a/009300/price/prices-20250401.csv b/009300/price/prices-20250401.csv index bc891c0d1c0b..a29c6c05cb4d 100644 --- a/009300/price/prices-20250401.csv +++ b/009300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160227,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-60,5,-0.37,90290340,5673,127.25,16030,16030,15810,20850,11230,16040,15915.80,1.74,0,555,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1018,4.61,0.46,12,0.09,3466.00,34771.00,37950,20240718,-57.89,15400,20250203,3.77,18100,-11.71,20250110,15400,3.77,20250203,37950,-57.89,20240718,15400,3.77,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,150229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-50,5,-0.31,79122490,4973,111.55,16030,16030,15810,20850,11230,16040,15910.41,1.74,0,939,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1019,4.61,0.46,12,0.08,3466.00,34771.00,37950,20240718,-57.87,15400,20250203,3.83,18100,-11.66,20250110,15400,3.83,20250203,37950,-57.87,20240718,15400,3.83,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,140229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-60,5,-0.37,45168070,2834,63.57,16030,16030,15810,20850,11230,16040,15937.92,1.74,0,-604,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1018,4.61,0.46,12,0.04,3466.00,34771.00,37950,20240718,-57.89,15400,20250203,3.77,18100,-11.71,20250110,15400,3.77,20250203,37950,-57.89,20240718,15400,3.77,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,130229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-60,5,-0.37,35830000,2249,50.45,16030,16030,15810,20850,11230,16040,15931.53,1.74,0,-580,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1018,4.61,0.46,12,0.04,3466.00,34771.00,37950,20240718,-57.89,15400,20250203,3.77,18100,-11.71,20250110,15400,3.77,20250203,37950,-57.89,20240718,15400,3.77,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,120229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-80,5,-0.50,32448380,2037,45.69,16030,16030,15810,20850,11230,16040,15929.49,1.74,0,-758,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1017,4.60,0.46,12,0.03,3466.00,34771.00,37950,20240718,-57.94,15400,20250203,3.64,18100,-11.82,20250110,15400,3.64,20250203,37950,-57.94,20240718,15400,3.64,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,110229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-80,5,-0.50,28024270,1760,39.48,16030,16030,15810,20850,11230,16040,15922.88,1.74,0,-1009,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1017,4.60,0.46,12,0.03,3466.00,34771.00,37950,20240718,-57.94,15400,20250203,3.64,18100,-11.82,20250110,15400,3.64,20250203,37950,-57.94,20240718,15400,3.64,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,100228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,-130,5,-0.81,25088590,1576,35.35,16030,16030,15810,20850,11230,16040,15919.16,1.74,0,-1068,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1013,4.59,0.46,12,0.02,3466.00,34771.00,37950,20240718,-58.08,15400,20250203,3.31,18100,-12.10,20250110,15400,3.31,20250203,37950,-58.08,20240718,15400,3.31,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N +20250403,090229,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,-160,5,-1.00,1641620,103,2.31,16030,16030,15880,20850,11230,16040,15938.06,1.74,0,-86,16206,16122,15986,15902,15766,16055,15835,64,4810,1000,9940,10,1,6370000,1012,4.58,0.46,12,0.00,3466.00,34771.00,37950,20240718,-58.16,15400,20250203,3.12,18100,-12.27,20250110,15400,3.12,20250203,37950,-58.16,20240718,15400,3.12,20250203,1.74,Y,009300,1000,63 억,,110753,N,N,0,N,00,N 20250402,160226,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-30,5,-0.19,71045390,4458,62.17,16070,16070,15850,20850,11250,16070,15936.61,1.76,0,-1319,16443,16256,16103,15916,15763,16350,16010,64,4780,1000,9960,10,1,6370000,1022,4.63,0.46,12,0.07,3466.00,34771.00,37950,20240718,-57.73,15400,20250203,4.16,18100,-11.38,20250110,15400,4.16,20250203,37950,-57.73,20240718,15400,4.16,20250203,1.75,Y,009300,1000,63 억,,112072,N,N,0,N,00,N 20250402,150225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-80,5,-0.50,66135170,4151,57.89,16070,16070,15850,20850,11250,16070,15932.35,1.76,0,-1153,16443,16256,16103,15916,15763,16350,16010,64,4780,1000,9960,10,1,6370000,1019,4.61,0.46,12,0.07,3466.00,34771.00,37950,20240718,-57.87,15400,20250203,3.83,18100,-11.66,20250110,15400,3.83,20250203,37950,-57.87,20240718,15400,3.83,20250203,1.75,Y,009300,1000,63 억,,112072,N,N,0,N,00,N 20250402,140225,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-110,5,-0.68,60470330,3796,52.94,16070,16070,15850,20850,11250,16070,15930.01,1.76,0,-1094,16443,16256,16103,15916,15763,16350,16010,64,4780,1000,9960,10,1,6370000,1017,4.60,0.46,12,0.06,3466.00,34771.00,37950,20240718,-57.94,15400,20250203,3.64,18100,-11.82,20250110,15400,3.64,20250203,37950,-57.94,20240718,15400,3.64,20250203,1.75,Y,009300,1000,63 억,,112072,N,N,0,N,00,N diff --git a/009310/price/prices-20250401.csv b/009310/price/prices-20250401.csv index 8f07751ad158..e2a2359a90ca 100644 --- a/009310/price/prices-20250401.csv +++ b/009310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160228,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,78361534,263449,122.44,299,303,293,386,208,297,297.44,1.17,0,52264,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,252,-1.10,0.40,12,0.31,-271.00,744.00,700,20240610,-57.57,225,20250311,32.00,430,-30.93,20250211,225,32.00,20250311,700,-57.57,20240610,225,32.00,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,150230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,296,-1,5,-0.34,77791568,261532,121.55,299,303,293,386,208,297,297.45,1.17,0,52595,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,251,-1.09,0.40,12,0.31,-271.00,744.00,700,20240610,-57.71,225,20250311,31.56,430,-31.16,20250211,225,31.56,20250311,700,-57.71,20240610,225,31.56,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,140229,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,61316906,206105,95.79,299,303,293,386,208,297,297.50,1.17,0,49836,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,252,-1.10,0.40,12,0.24,-271.00,744.00,700,20240610,-57.57,225,20250311,32.00,430,-30.93,20250211,225,32.00,20250311,700,-57.57,20240610,225,32.00,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,130230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,293,-4,5,-1.35,43629009,146371,68.03,299,303,293,386,208,297,298.07,1.17,0,-6804,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,249,-1.08,0.39,12,0.17,-271.00,744.00,700,20240610,-58.14,225,20250311,30.22,430,-31.86,20250211,225,30.22,20250311,700,-58.14,20240610,225,30.22,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,120229,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,297,0,3,0.00,33846183,113143,52.58,299,303,296,386,208,297,299.15,1.17,0,-6969,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,252,-1.10,0.40,12,0.13,-271.00,744.00,700,20240610,-57.57,225,20250311,32.00,430,-30.93,20250211,225,32.00,20250311,700,-57.57,20240610,225,32.00,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,110229,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,299,2,2,0.67,25001791,83430,38.77,299,303,296,386,208,297,299.67,1.17,0,-16379,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,254,-1.10,0.40,12,0.10,-271.00,744.00,700,20240610,-57.29,225,20250311,32.89,430,-30.47,20250211,225,32.89,20250311,700,-57.29,20240610,225,32.89,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,100228,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,301,4,2,1.35,14068273,46851,21.77,299,303,297,386,208,297,300.28,1.17,0,-7412,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,255,-1.11,0.40,12,0.06,-271.00,744.00,700,20240610,-57.00,225,20250311,33.78,430,-30.00,20250211,225,33.78,20250311,700,-57.00,20240610,225,33.78,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N +20250403,090230,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,302,5,2,1.68,544629,1816,0.84,299,303,299,386,208,297,299.91,1.17,0,-740,329,313,299,283,269,306,276,429,89,500,190,1,1,84867419,256,-1.11,0.41,12,0.00,-271.00,744.00,700,20240610,-56.86,225,20250311,34.22,430,-29.77,20250211,225,34.22,20250311,700,-56.86,20240610,225,34.22,20250311,0.05,Y,009310,500,428 억,,989161,N,N,0,N,00,N 20250402,160226,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,297,-10,5,-3.26,64266937,215153,141.28,308,315,285,399,215,307,298.70,1.12,0,40151,326,316,308,298,290,321,303,429,92,500,190,1,1,84867419,252,-1.10,0.40,12,0.25,-271.00,744.00,700,20240610,-57.57,225,20250311,32.00,430,-30.93,20250211,225,32.00,20250311,700,-57.57,20240610,225,32.00,20250311,0.05,Y,009310,500,428 억,,949559,N,N,0,N,00,N 20250402,150225,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,298,-9,5,-2.93,59946131,200613,131.74,308,315,285,399,215,307,298.81,1.12,0,40090,326,316,308,298,290,321,303,429,92,500,190,1,1,84867419,253,-1.10,0.40,12,0.24,-271.00,744.00,700,20240610,-57.43,225,20250311,32.44,430,-30.70,20250211,225,32.44,20250311,700,-57.43,20240610,225,32.44,20250311,0.05,Y,009310,500,428 억,,949559,N,N,0,N,00,N 20250402,140226,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,301,-6,5,-1.95,57715051,193151,126.84,308,315,285,399,215,307,298.81,1.12,0,38019,326,316,308,298,290,321,303,429,92,500,190,1,1,84867419,255,-1.11,0.40,12,0.23,-271.00,744.00,700,20240610,-57.00,225,20250311,33.78,430,-30.00,20250211,225,33.78,20250311,700,-57.00,20240610,225,33.78,20250311,0.05,Y,009310,500,428 억,,949559,N,N,0,N,00,N diff --git a/009320/price/prices-20250401.csv b/009320/price/prices-20250401.csv index 1d0508e44916..9b1850152164 100644 --- a/009320/price/prices-20250401.csv +++ b/009320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160228,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,996,-19,5,-1.87,20217494,20220,89.09,1014,1014,995,1319,711,1015,999.88,0.59,0,-618,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,491,52.42,1.70,12,0.04,19.00,586.00,1631,20240409,-38.93,883,20241209,12.80,1076,-7.43,20250326,965,3.21,20250203,1631,-38.93,20240409,883,12.80,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,150230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1009,-6,5,-0.59,9763019,9739,42.91,1014,1014,995,1319,711,1015,1002.47,0.59,0,-539,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,497,53.11,1.72,12,0.02,19.00,586.00,1631,20240409,-38.14,883,20241209,14.27,1076,-6.23,20250326,965,4.56,20250203,1631,-38.14,20240409,883,14.27,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,140229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-5,5,-0.49,9717731,9694,42.71,1014,1014,995,1319,711,1015,1002.45,0.59,0,-519,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,498,53.16,1.72,12,0.02,19.00,586.00,1631,20240409,-38.07,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,130230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-5,5,-0.49,8528440,8509,37.49,1014,1014,995,1319,711,1015,1002.28,0.59,0,-660,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,498,53.16,1.72,12,0.02,19.00,586.00,1631,20240409,-38.07,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,120230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-5,5,-0.49,8309789,8292,36.54,1014,1014,995,1319,711,1015,1002.15,0.59,0,-660,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,498,53.16,1.72,12,0.02,19.00,586.00,1631,20240409,-38.07,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,110229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1008,-7,5,-0.69,3517119,3501,15.43,1014,1014,1001,1319,711,1015,1004.60,0.59,0,-660,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,497,53.05,1.72,12,0.01,19.00,586.00,1631,20240409,-38.20,883,20241209,14.16,1076,-6.32,20250326,965,4.46,20250203,1631,-38.20,20240409,883,14.16,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,100229,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-5,5,-0.49,1794603,1787,7.87,1014,1014,1001,1319,711,1015,1004.25,0.59,0,-670,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,498,53.16,1.72,12,0.00,19.00,586.00,1631,20240409,-38.07,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N +20250403,090230,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1014,-1,5,-0.10,1014,1,0.00,1014,1014,1014,1319,711,1015,1014.00,0.59,0,-1,1068,1041,1023,996,978,1055,1010,246,304,500,710,1,1,49299770,500,53.37,1.73,12,0.00,19.00,586.00,1631,20240409,-37.83,883,20241209,14.84,1076,-5.76,20250326,965,5.08,20250203,1631,-37.83,20240409,883,14.84,20241209,0.03,Y,009320,500,246 억,,288726,N,N,5,N,00,N 20250402,160226,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1015,-5,5,-0.49,22996896,22695,42.00,1010,1050,1005,1326,714,1020,1013.30,0.59,0,-793,1081,1050,1024,993,967,1037,980,246,306,500,710,1,1,49299770,500,53.42,1.73,12,0.05,19.00,586.00,1631,20240409,-37.77,883,20241209,14.95,1076,-5.67,20250326,965,5.18,20250203,1631,-37.77,20240409,883,14.95,20241209,0.03,Y,009320,500,246 억,,289519,N,N,5,N,00,N 20250402,150225,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1010,-10,5,-0.98,21827995,21540,39.86,1010,1050,1005,1326,714,1020,1013.37,0.59,0,-851,1081,1050,1024,993,967,1037,980,246,306,500,710,1,1,49299770,498,53.16,1.72,12,0.04,19.00,586.00,1631,20240409,-38.07,883,20241209,14.38,1076,-6.13,20250326,965,4.66,20250203,1631,-38.07,20240409,883,14.38,20241209,0.03,Y,009320,500,246 억,,289519,N,N,0,N,00,N 20250402,140226,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1005,-15,5,-1.47,16039215,15829,29.29,1010,1050,1005,1326,714,1020,1013.28,0.59,0,735,1081,1050,1024,993,967,1037,980,246,306,500,710,1,1,49299770,495,52.89,1.72,12,0.03,19.00,586.00,1631,20240409,-38.38,883,20241209,13.82,1076,-6.60,20250326,965,4.15,20250203,1631,-38.38,20240409,883,13.82,20241209,0.03,Y,009320,500,246 억,,289519,N,N,0,N,00,N diff --git a/009410/price/prices-20250401.csv b/009410/price/prices-20250401.csv index d73f8035c799..f36044f79389 100644 --- a/009410/price/prices-20250401.csv +++ b/009410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160228,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2525,-85,5,-3.26,488271890,193482,118.45,2580,2580,2500,3390,1830,2610,2523.60,0.09,0,-9336,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7425,10.98,1.42,12,0.07,230.00,1780.00,6110,20241031,-58.67,2075,20250205,21.69,4080,-38.11,20250321,2075,21.69,20250205,6110,-58.67,20241031,2075,21.69,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,3442,N,00,N +20250403,150230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2550,-60,5,-2.30,470604755,186479,114.17,2580,2580,2500,3390,1830,2610,2523.63,0.09,0,-8151,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7499,11.09,1.43,12,0.06,230.00,1780.00,6110,20241031,-58.27,2075,20250205,22.89,4080,-37.50,20250321,2075,22.89,20250205,6110,-58.27,20241031,2075,22.89,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,140230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-90,5,-3.45,401964875,159257,97.50,2580,2580,2500,3390,1830,2610,2524.00,0.09,0,706,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7411,10.96,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.76,2075,20250205,21.45,4080,-38.24,20250321,2075,21.45,20250205,6110,-58.76,20241031,2075,21.45,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,130230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-80,5,-3.07,363532810,144056,88.19,2580,2580,2500,3390,1830,2610,2523.55,0.09,0,654,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7440,11.00,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.59,2075,20250205,21.93,4080,-37.99,20250321,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,120230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2530,-80,5,-3.07,339906130,134732,82.49,2580,2580,2500,3390,1830,2610,2522.83,0.09,0,3897,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7440,11.00,1.42,12,0.05,230.00,1780.00,6110,20241031,-58.59,2075,20250205,21.93,4080,-37.99,20250321,2075,21.93,20250205,6110,-58.59,20241031,2075,21.93,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,110229,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-95,5,-3.64,254302490,100782,61.70,2580,2580,2500,3390,1830,2610,2523.29,0.09,0,-9041,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7396,10.93,1.41,12,0.03,230.00,1780.00,6110,20241031,-58.84,2075,20250205,21.20,4080,-38.36,20250321,2075,21.20,20250205,6110,-58.84,20241031,2075,21.20,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,100229,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2520,-90,5,-3.45,192135330,76213,46.66,2580,2580,2500,3390,1830,2610,2521.03,0.09,0,-11791,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7411,10.96,1.42,12,0.03,230.00,1780.00,6110,20241031,-58.76,2075,20250205,21.45,4080,-38.24,20250321,2075,21.45,20250205,6110,-58.76,20241031,2075,21.45,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N +20250403,090230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2515,-95,5,-3.64,48304105,19065,11.67,2580,2580,2510,3390,1830,2610,2533.65,0.09,0,1976,2716,2662,2616,2562,2516,2690,2590,1470,780,500,1560,5,1,294073558,7396,10.93,1.41,12,0.01,230.00,1780.00,6110,20241031,-58.84,2075,20250205,21.20,4080,-38.36,20250321,2075,21.20,20250205,6110,-58.84,20241031,2075,21.20,20250205,0.00,Y,009410,500,1470 억,,270002,N,N,10916,N,00,N 20250402,160227,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,-55,5,-2.06,408982025,156774,44.75,2600,2670,2570,3460,1870,2665,2608.74,0.10,0,-12642,2865,2765,2655,2555,2445,2815,2605,1470,795,500,1590,5,1,294073558,7675,11.35,1.47,12,0.05,230.00,1780.00,6110,20241031,-57.28,2075,20250205,25.78,4080,-36.03,20250321,2075,25.78,20250205,6110,-57.28,20241031,2075,25.78,20250205,0.00,Y,009410,500,1470 억,,282637,N,N,10916,N,00,N 20250402,150226,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,-75,5,-2.81,378536175,145066,41.41,2600,2670,2570,3460,1870,2665,2609.41,0.10,0,-5899,2865,2765,2655,2555,2445,2815,2605,1470,795,500,1590,5,1,294073558,7617,11.26,1.46,12,0.05,230.00,1780.00,6110,20241031,-57.61,2075,20250205,24.82,4080,-36.52,20250321,2075,24.82,20250205,6110,-57.61,20241031,2075,24.82,20250205,0.00,Y,009410,500,1470 억,,282637,N,N,5221,N,00,N 20250402,140226,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,-75,5,-2.81,329949940,126340,36.06,2600,2670,2570,3460,1870,2665,2611.60,0.10,0,-5221,2865,2765,2655,2555,2445,2815,2605,1470,795,500,1590,5,1,294073558,7617,11.26,1.46,12,0.04,230.00,1780.00,6110,20241031,-57.61,2075,20250205,24.82,4080,-36.52,20250321,2075,24.82,20250205,6110,-57.61,20241031,2075,24.82,20250205,0.00,Y,009410,500,1470 억,,282637,N,N,5221,N,00,N diff --git a/009420/price/prices-20250401.csv b/009420/price/prices-20250401.csv index 2a99589e840f..fec4159fa63e 100644 --- a/009420/price/prices-20250401.csv +++ b/009420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160228,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27350,650,2,2.43,7830329350,288259,74.28,26000,27550,25800,34700,18700,26700,27164.21,6.89,0,55214,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14288,-781.43,7.90,12,0.55,-35.00,3464.00,52000,20241022,-47.40,25800,20250403,6.01,45600,-40.02,20250206,25800,6.01,20250403,52000,-47.40,20241022,25800,6.01,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,59444,N,00,N +20250403,150230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27250,550,2,2.06,7199945600,265128,68.32,26000,27550,25800,34700,18700,26700,27156.49,6.89,0,46171,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14236,-778.57,7.87,12,0.51,-35.00,3464.00,52000,20241022,-47.60,25800,20250403,5.62,45600,-40.24,20250206,25800,5.62,20250403,52000,-47.60,20241022,25800,5.62,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,140230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27450,750,2,2.81,6371589600,234797,60.50,26000,27550,25800,34700,18700,26700,27136.59,6.89,0,30001,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14340,-784.29,7.92,12,0.45,-35.00,3464.00,52000,20241022,-47.21,25800,20250403,6.40,45600,-39.80,20250206,25800,6.40,20250403,52000,-47.21,20241022,25800,6.40,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,130230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27300,600,2,2.25,5523327350,203850,52.53,26000,27500,25800,34700,18700,26700,27095.06,6.89,0,14990,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14262,-780.00,7.88,12,0.39,-35.00,3464.00,52000,20241022,-47.50,25800,20250403,5.81,45600,-40.13,20250206,25800,5.81,20250403,52000,-47.50,20241022,25800,5.81,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,120230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27450,750,2,2.81,4908547350,181347,46.73,26000,27500,25800,34700,18700,26700,27067.15,6.89,0,8744,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14340,-784.29,7.92,12,0.35,-35.00,3464.00,52000,20241022,-47.21,25800,20250403,6.40,45600,-39.80,20250206,25800,6.40,20250403,52000,-47.21,20241022,25800,6.40,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,110230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27300,600,2,2.25,3948104875,146297,37.70,26000,27500,25800,34700,18700,26700,26986.92,6.89,0,1839,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14262,-780.00,7.88,12,0.28,-35.00,3464.00,52000,20241022,-47.50,25800,20250403,5.81,45600,-40.13,20250206,25800,5.81,20250403,52000,-47.50,20241022,25800,5.81,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,100229,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,27250,550,2,2.06,2430078300,90663,23.36,26000,27300,25800,34700,18700,26700,26803.42,6.89,0,9021,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,14236,-778.57,7.87,12,0.17,-35.00,3464.00,52000,20241022,-47.60,25800,20250403,5.62,45600,-40.24,20250206,25800,5.62,20250403,52000,-47.60,20241022,25800,5.62,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N +20250403,090230,55,60.00,KOSPI200,신저가,제약,N,N,N,Y,60,N,26200,-500,5,-1.87,278694850,10722,2.76,26000,26200,25800,34700,18700,26700,25992.80,6.89,0,-2406,27566,27132,26766,26332,25966,26950,26150,261,8000,500,19220,50,1,52240638,13687,-748.57,7.56,12,0.02,-35.00,3464.00,52000,20241022,-49.62,25800,20250403,1.55,45600,-42.54,20250206,25800,1.55,20250403,52000,-49.62,20241022,25800,1.55,20250403,3.48,Y,009420,500,261 억,,3600796,N,N,31229,N,00,N 20250402,160227,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26700,-1100,5,-3.96,10363752975,388074,143.17,27100,27200,26400,36100,19500,27800,26705.56,6.70,0,99954,28800,28300,27650,27150,26500,28550,27400,261,8300,500,20010,50,1,52240638,13948,-762.86,7.71,12,0.74,-35.00,3464.00,52000,20241022,-48.65,26200,20250331,1.91,45600,-41.45,20250206,26200,1.91,20250331,52000,-48.65,20241022,26200,1.91,20250331,3.56,Y,009420,500,261 억,,3499006,N,N,31229,N,00,N 20250402,150226,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26650,-1150,5,-4.14,9697196950,363084,133.96,27100,27200,26400,36100,19500,27800,26707.79,6.70,0,93711,28800,28300,27650,27150,26500,28550,27400,261,8300,500,20010,50,1,52240638,13922,-761.43,7.69,12,0.70,-35.00,3464.00,52000,20241022,-48.75,26200,20250331,1.72,45600,-41.56,20250206,26200,1.72,20250331,52000,-48.75,20241022,26200,1.72,20250331,3.56,Y,009420,500,261 억,,3499006,N,N,33969,N,00,N 20250402,140226,55,60.00,KOSPI200,,제약,N,N,N,Y,60,N,26650,-1150,5,-4.14,8374658825,313488,115.66,27100,27200,26400,36100,19500,27800,26714.37,6.70,0,73522,28800,28300,27650,27150,26500,28550,27400,261,8300,500,20010,50,1,52240638,13922,-761.43,7.69,12,0.60,-35.00,3464.00,52000,20241022,-48.75,26200,20250331,1.72,45600,-41.56,20250206,26200,1.72,20250331,52000,-48.75,20241022,26200,1.72,20250331,3.56,Y,009420,500,261 억,,3499006,N,N,33969,N,00,N diff --git a/009440/price/prices-20250401.csv b/009440/price/prices-20250401.csv index a79e00af46c4..896b17f1b3ea 100644 --- a/009440/price/prices-20250401.csv +++ b/009440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160229,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,150231,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,140230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,130231,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,120230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,110230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,100230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N +20250403,090230,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2750,20240322,-72.51,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250402,160227,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2815,20240321,-73.14,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250402,150226,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2815,20240321,-73.14,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N 20250402,140226,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.80,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2815,20240321,-73.14,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2660,-71.58,20240403,705,7.23,20240820,0.00,Y,009440,500,116 억,,186501,N,N,0,N,00,N diff --git a/009450/price/prices-20250401.csv b/009450/price/prices-20250401.csv index e9910c12dabc..5aac1f59e100 100644 --- a/009450/price/prices-20250401.csv +++ b/009450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160229,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71400,-1600,5,-2.19,3108261350,43426,146.46,72000,73000,70800,94900,51100,73000,71576.05,10.60,0,5217,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10402,8.37,1.49,12,0.30,8535.00,47779.00,107700,20250121,-33.70,48050,20240520,48.60,107700,-33.70,20250121,70500,1.28,20250331,107700,-33.70,20250121,48050,48.60,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,3419,N,00,N +20250403,150231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71500,-1500,5,-2.05,2945943250,41155,138.80,72000,73000,70800,94900,51100,73000,71581.66,10.60,0,5374,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10417,8.38,1.50,12,0.28,8535.00,47779.00,107700,20250121,-33.61,48050,20240520,48.80,107700,-33.61,20250121,70500,1.42,20250331,107700,-33.61,20250121,48050,48.80,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,140230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71400,-1600,5,-2.19,2323605250,32441,109.41,72000,73000,70800,94900,51100,73000,71625.57,10.60,0,6052,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10402,8.37,1.49,12,0.22,8535.00,47779.00,107700,20250121,-33.70,48050,20240520,48.60,107700,-33.70,20250121,70500,1.28,20250331,107700,-33.70,20250121,48050,48.60,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,130231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,71600,-1400,5,-1.92,1221555300,16952,57.17,72000,73000,71300,94900,51100,73000,72059.66,10.60,0,-1403,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10431,8.39,1.50,12,0.12,8535.00,47779.00,107700,20250121,-33.52,48050,20240520,49.01,107700,-33.52,20250121,70500,1.56,20250331,107700,-33.52,20250121,48050,49.01,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,120231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72100,-900,5,-1.23,802633400,11109,37.47,72000,73000,71500,94900,51100,73000,72250.73,10.60,0,-613,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10504,8.45,1.51,12,0.08,8535.00,47779.00,107700,20250121,-33.05,48050,20240520,50.05,107700,-33.05,20250121,70500,2.27,20250331,107700,-33.05,20250121,48050,50.05,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,110230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72300,-700,5,-0.96,600244300,8301,28.00,72000,73000,71500,94900,51100,73000,72309.88,10.60,0,-925,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10533,8.47,1.51,12,0.06,8535.00,47779.00,107700,20250121,-32.87,48050,20240520,50.47,107700,-32.87,20250121,70500,2.55,20250331,107700,-32.87,20250121,48050,50.47,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,100230,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72600,-400,5,-0.55,226259900,3128,10.55,72000,72900,71500,94900,51100,73000,72333.73,10.60,0,38,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10577,8.51,1.52,12,0.02,8535.00,47779.00,107700,20250121,-32.59,48050,20240520,51.09,107700,-32.59,20250121,70500,2.98,20250331,107700,-32.59,20250121,48050,51.09,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N +20250403,090231,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72000,-1000,5,-1.37,35817100,498,1.68,72000,72100,71500,94900,51100,73000,71921.89,10.60,0,-126,75733,74366,73633,72266,71533,74000,71900,146,21900,1000,52560,100,1,14568592,10489,8.44,1.51,12,0.00,8535.00,47779.00,107700,20250121,-33.15,48050,20240520,49.84,107700,-33.15,20250121,70500,2.13,20250331,107700,-33.15,20250121,48050,49.84,20240520,0.77,Y,009450,1000,145 억,,1544129,N,N,1844,N,00,N 20250402,160227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,73000,-1300,5,-1.75,2197651550,29651,41.05,74800,75000,72900,96500,52100,74300,74117.28,10.63,0,-5138,76500,75400,73700,72600,70900,75950,73150,146,22200,1000,53490,100,1,14568592,10635,8.55,1.53,12,0.20,8535.00,47779.00,107700,20250121,-32.22,48050,20240520,51.93,107700,-32.22,20250121,70500,3.55,20250331,107700,-32.22,20250121,48050,51.93,20240520,0.78,Y,009450,1000,145 억,,1548396,N,N,1844,N,00,N 20250402,150226,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,72900,-1400,5,-1.88,2105397050,28389,39.31,74800,75000,72900,96500,52100,74300,74162.42,10.63,0,-4978,76500,75400,73700,72600,70900,75950,73150,146,22200,1000,53490,100,1,14568592,10621,8.54,1.53,12,0.19,8535.00,47779.00,107700,20250121,-32.31,48050,20240520,51.72,107700,-32.31,20250121,70500,3.40,20250331,107700,-32.31,20250121,48050,51.72,20240520,0.78,Y,009450,1000,145 억,,1548396,N,N,2276,N,00,N 20250402,140227,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,74200,-100,5,-0.13,1604096250,21575,29.87,74800,75000,73400,96500,52100,74300,74349.77,10.63,0,-5430,76500,75400,73700,72600,70900,75950,73150,146,22200,1000,53490,100,1,14568592,10810,8.69,1.55,12,0.15,8535.00,47779.00,107700,20250121,-31.10,48050,20240520,54.42,107700,-31.10,20250121,70500,5.25,20250331,107700,-31.10,20250121,48050,54.42,20240520,0.78,Y,009450,1000,145 억,,1548396,N,N,2276,N,00,N diff --git a/009460/price/prices-20250401.csv b/009460/price/prices-20250401.csv index 92ab39f876d3..d018a4ff39fd 100644 --- a/009460/price/prices-20250401.csv +++ b/009460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,712,-7,5,-0.97,59853126,84999,122.55,710,718,695,934,504,719,704.16,0.66,0,-4144,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,425,16.18,0.45,12,0.14,44.00,1582.00,895,20240822,-20.45,640,20241118,11.25,827,-13.91,20250116,677,5.17,20250305,895,-20.45,20240822,640,11.25,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,150231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,702,-17,5,-2.36,45881939,65170,93.96,710,718,695,934,504,719,704.03,0.66,0,-2973,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,419,15.95,0.44,12,0.11,44.00,1582.00,895,20240822,-21.56,640,20241118,9.69,827,-15.11,20250116,677,3.69,20250305,895,-21.56,20240822,640,9.69,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,140231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,-9,5,-1.25,28812569,41016,59.14,710,718,695,934,504,719,702.47,0.66,0,-1228,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,424,16.14,0.45,12,0.07,44.00,1582.00,895,20240822,-20.67,640,20241118,10.94,827,-14.15,20250116,677,4.87,20250305,895,-20.67,20240822,640,10.94,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,130231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,709,-10,5,-1.39,24617454,35094,50.60,710,718,695,934,504,719,701.47,0.66,0,-528,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,423,16.11,0.45,12,0.06,44.00,1582.00,895,20240822,-20.78,640,20241118,10.78,827,-14.27,20250116,677,4.73,20250305,895,-20.78,20240822,640,10.78,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,120231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,705,-14,5,-1.95,22469893,32056,46.22,710,718,695,934,504,719,700.96,0.66,0,-519,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,421,16.02,0.45,12,0.05,44.00,1582.00,895,20240822,-21.23,640,20241118,10.16,827,-14.75,20250116,677,4.14,20250305,895,-21.23,20240822,640,10.16,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,110230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-15,5,-2.09,22075826,31496,45.41,710,718,695,934,504,719,700.91,0.66,0,-345,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,420,16.00,0.45,12,0.05,44.00,1582.00,895,20240822,-21.34,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,100230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,704,-15,5,-2.09,18664474,26638,38.41,710,718,695,934,504,719,700.67,0.66,0,-644,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,420,16.00,0.45,12,0.04,44.00,1582.00,895,20240822,-21.34,640,20241118,10.00,827,-14.87,20250116,677,3.99,20250305,895,-21.34,20240822,640,10.00,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N +20250403,090231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,714,-5,5,-0.70,668639,942,1.36,710,718,708,934,504,719,709.81,0.66,0,-480,753,736,721,704,689,728,696,298,215,500,510,1,1,59667486,426,16.23,0.45,12,0.00,44.00,1582.00,895,20240822,-20.22,640,20241118,11.56,827,-13.66,20250116,677,5.47,20250305,895,-20.22,20240822,640,11.56,20241118,0.19,Y,009460,500,298 억,,391415,N,N,0,N,00,N 20250402,160228,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,719,1,2,0.14,49476310,69358,68.85,738,738,706,933,503,718,713.35,0.66,0,-5341,755,736,714,695,673,746,705,298,215,500,510,1,1,59667486,429,16.34,0.45,12,0.12,44.00,1582.00,895,20240822,-19.66,640,20241118,12.34,827,-13.06,20250116,677,6.20,20250305,895,-19.66,20240822,640,12.34,20241118,0.19,Y,009460,500,298 억,,392762,N,N,0,N,00,N 20250402,150227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,710,-8,5,-1.11,47679095,66844,66.36,738,738,706,933,503,718,713.29,0.66,0,-4958,755,736,714,695,673,746,705,298,215,500,510,1,1,59667486,424,16.14,0.45,12,0.11,44.00,1582.00,895,20240822,-20.67,640,20241118,10.94,827,-14.15,20250116,677,4.87,20250305,895,-20.67,20240822,640,10.94,20241118,0.19,Y,009460,500,298 억,,392762,N,N,0,N,00,N 20250402,140227,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,708,-10,5,-1.39,41986039,58845,58.42,738,738,707,933,503,718,713.50,0.66,0,-3952,755,736,714,695,673,746,705,298,215,500,510,1,1,59667486,422,16.09,0.45,12,0.10,44.00,1582.00,895,20240822,-20.89,640,20241118,10.62,827,-14.39,20250116,677,4.58,20250305,895,-20.89,20240822,640,10.62,20241118,0.19,Y,009460,500,298 억,,392762,N,N,0,N,00,N diff --git a/009470/price/prices-20250401.csv b/009470/price/prices-20250401.csv index c2cd1bcaff88..79254bb056ac 100644 --- a/009470/price/prices-20250401.csv +++ b/009470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160229,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27850,-1450,5,-4.95,1944894800,69266,160.77,28100,28850,27500,38050,20550,29300,28079.24,27.08,0,1984,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1842,9.39,2.10,12,1.05,2967.00,13239.00,89900,20240611,-69.02,24550,20240326,13.44,45700,-39.06,20250219,27500,1.27,20250403,89900,-69.02,20240611,25500,9.22,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,355,N,00,N +20250403,150231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27750,-1550,5,-5.29,1795908325,63921,148.36,28100,28850,27500,38050,20550,29300,28095.75,27.08,0,775,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1835,9.35,2.10,12,0.97,2967.00,13239.00,89900,20240611,-69.13,24550,20240326,13.03,45700,-39.28,20250219,27500,0.91,20250403,89900,-69.13,20240611,25500,8.82,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,140231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27950,-1350,5,-4.61,1108995050,39222,91.04,28100,28850,27850,38050,20550,29300,28274.82,27.08,0,-5570,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1849,9.42,2.11,12,0.59,2967.00,13239.00,89900,20240611,-68.91,24550,20240326,13.85,45700,-38.84,20250219,27850,0.36,20250403,89900,-68.91,20240611,25500,9.61,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,130231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28400,-900,5,-3.07,591628950,20853,48.40,28100,28850,27850,38050,20550,29300,28371.41,27.08,0,-273,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1878,9.57,2.15,12,0.32,2967.00,13239.00,89900,20240611,-68.41,24550,20240326,15.68,45700,-37.86,20250219,27850,1.97,20250403,89900,-68.41,20240611,25500,11.37,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,120231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28750,-550,5,-1.88,510309950,18005,41.79,28100,28850,27850,38050,20550,29300,28342.68,27.08,0,842,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1901,9.69,2.17,12,0.27,2967.00,13239.00,89900,20240611,-68.02,24550,20240326,17.11,45700,-37.09,20250219,27850,3.23,20250403,89900,-68.02,20240611,25500,12.75,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,110231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28700,-600,5,-2.05,446545100,15784,36.64,28100,28700,27850,38050,20550,29300,28291.00,27.08,0,-55,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1898,9.67,2.17,12,0.24,2967.00,13239.00,89900,20240611,-68.08,24550,20240326,16.90,45700,-37.20,20250219,27850,3.05,20250403,89900,-68.08,20240611,25500,12.55,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,100230,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,28400,-900,5,-3.07,375775150,13303,30.88,28100,28700,27850,38050,20550,29300,28247.40,27.08,0,-202,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1878,9.57,2.15,12,0.20,2967.00,13239.00,89900,20240611,-68.41,24550,20240326,15.68,45700,-37.86,20250219,27850,1.97,20250403,89900,-68.41,20240611,25500,11.37,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N +20250403,090231,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,27950,-1350,5,-4.61,86149250,3071,7.13,28100,28400,27850,38050,20550,29300,28052.51,27.08,0,-575,30433,29866,29433,28866,28433,29650,28650,66,8750,1000,20510,50,1,6613820,1849,9.42,2.11,12,0.05,2967.00,13239.00,89900,20240611,-68.91,24550,20240326,13.85,45700,-38.84,20250219,27850,0.36,20250403,89900,-68.91,20240611,25500,9.61,20241209,3.66,Y,009470,1000,66 억,,1790888,N,N,1235,N,00,N 20250402,160228,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29300,-350,5,-1.18,1262533700,43084,24.18,29800,30000,29000,38500,20800,29650,29304.00,27.12,0,-1694,31283,30466,29683,28866,28083,30075,28475,66,8850,1000,20750,50,1,6613820,1938,9.88,2.21,12,0.65,2967.00,13239.00,89900,20240611,-67.41,24550,20240321,19.35,45700,-35.89,20250219,28900,1.38,20250401,89900,-67.41,20240611,25500,14.90,20241209,3.70,Y,009470,1000,66 억,,1793384,N,N,1235,N,00,N 20250402,150227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29150,-500,5,-1.69,1174381950,40067,22.49,29800,30000,29000,38500,20800,29650,29310.45,27.12,0,-3110,31283,30466,29683,28866,28083,30075,28475,66,8850,1000,20750,50,1,6613820,1928,9.82,2.20,12,0.61,2967.00,13239.00,89900,20240611,-67.58,24550,20240321,18.74,45700,-36.21,20250219,28900,0.87,20250401,89900,-67.58,20240611,25500,14.31,20241209,3.70,Y,009470,1000,66 억,,1793384,N,N,0,N,00,N 20250402,140227,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,29300,-350,5,-1.18,946525250,32273,18.11,29800,30000,29000,38500,20800,29650,29328.70,27.12,0,-2552,31283,30466,29683,28866,28083,30075,28475,66,8850,1000,20750,50,1,6613820,1938,9.88,2.21,12,0.49,2967.00,13239.00,89900,20240611,-67.41,24550,20240321,19.35,45700,-35.89,20250219,28900,1.38,20250401,89900,-67.41,20240611,25500,14.90,20241209,3.70,Y,009470,1000,66 억,,1793384,N,N,0,N,00,N diff --git a/009520/price/prices-20250401.csv b/009520/price/prices-20250401.csv index fe9cba952cce..6ca1c596b316 100644 --- a/009520/price/prices-20250401.csv +++ b/009520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160230,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11950,-120,5,-0.99,1577401095,132568,89.59,11770,12070,11650,15690,8450,12070,11898.81,5.99,0,-28204,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4976,853.57,4.45,12,0.32,14.00,2687.00,24700,20240611,-51.62,11620,20241230,2.84,15940,-25.03,20250307,11650,2.58,20250403,24700,-51.62,20240611,11620,2.84,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,42762,N,00,N +20250403,150232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11900,-170,5,-1.41,1428244805,120071,81.14,11770,12070,11650,15690,8450,12070,11895.00,5.99,0,-28362,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4955,850.00,4.43,12,0.29,14.00,2687.00,24700,20240611,-51.82,11620,20241230,2.41,15940,-25.35,20250307,11650,2.15,20250403,24700,-51.82,20240611,11620,2.41,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,140231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11950,-120,5,-0.99,1244773115,104683,70.74,11770,12070,11650,15690,8450,12070,11890.88,5.99,0,-27412,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4976,853.57,4.45,12,0.25,14.00,2687.00,24700,20240611,-51.62,11620,20241230,2.84,15940,-25.03,20250307,11650,2.58,20250403,24700,-51.62,20240611,11620,2.84,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,130232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11940,-130,5,-1.08,1036062075,87209,58.93,11770,12070,11650,15690,8450,12070,11880.22,5.99,0,-22304,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4972,852.86,4.44,12,0.21,14.00,2687.00,24700,20240611,-51.66,11620,20241230,2.75,15940,-25.09,20250307,11650,2.49,20250403,24700,-51.66,20240611,11620,2.75,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,120231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11970,-100,5,-0.83,916438675,77190,52.16,11770,12070,11650,15690,8450,12070,11872.51,5.99,0,-19842,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4985,855.00,4.45,12,0.19,14.00,2687.00,24700,20240611,-51.54,11620,20241230,3.01,15940,-24.91,20250307,11650,2.75,20250403,24700,-51.54,20240611,11620,3.01,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,110231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11940,-130,5,-1.08,758941935,63998,43.25,11770,12070,11650,15690,8450,12070,11858.84,5.99,0,-15350,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4972,852.86,4.44,12,0.15,14.00,2687.00,24700,20240611,-51.66,11620,20241230,2.75,15940,-25.09,20250307,11650,2.49,20250403,24700,-51.66,20240611,11620,2.75,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,100231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11870,-200,5,-1.66,503532125,42424,28.67,11770,12070,11650,15690,8450,12070,11869.04,5.99,0,-4411,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4943,847.86,4.42,12,0.10,14.00,2687.00,24700,20240611,-51.94,11620,20241230,2.15,15940,-25.53,20250307,11650,1.89,20250403,24700,-51.94,20240611,11620,2.15,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N +20250403,090231,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11790,-280,5,-2.32,110273920,9384,6.34,11770,11790,11650,15690,8450,12070,11751.27,5.99,0,1270,12736,12402,12206,11872,11676,12305,11775,208,3620,500,8930,10,1,41642703,4910,842.14,4.39,12,0.02,14.00,2687.00,24700,20240611,-52.27,11620,20241230,1.46,15940,-26.04,20250307,11650,1.20,20250403,24700,-52.27,20240611,11620,1.46,20241230,2.38,Y,009520,500,208 억,,2494201,N,N,51599,N,00,N 20250402,160228,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12070,-330,5,-2.66,1801096540,147975,114.68,12500,12540,12010,16120,8680,12400,12171.63,6.13,0,-61795,12800,12600,12370,12170,11940,12700,12270,208,3720,500,9170,10,1,41642703,5026,862.14,4.49,12,0.36,14.00,2687.00,24700,20240611,-51.13,11620,20241230,3.87,15940,-24.28,20250307,11650,3.61,20250102,24700,-51.13,20240611,11620,3.87,20241230,2.44,Y,009520,500,208 억,,2554585,N,N,51599,N,00,N 20250402,150227,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12070,-330,5,-2.66,1676049820,137612,106.65,12500,12540,12010,16120,8680,12400,12179.53,6.13,0,-60384,12800,12600,12370,12170,11940,12700,12270,208,3720,500,9170,10,1,41642703,5026,862.14,4.49,12,0.33,14.00,2687.00,24700,20240611,-51.13,11620,20241230,3.87,15940,-24.28,20250307,11650,3.61,20250102,24700,-51.13,20240611,11620,3.87,20241230,2.44,Y,009520,500,208 억,,2554585,N,N,31587,N,00,N 20250402,140227,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12080,-320,5,-2.58,1408533600,115417,89.45,12500,12540,12040,16120,8680,12400,12203.87,6.13,0,-56659,12800,12600,12370,12170,11940,12700,12270,208,3720,500,9170,10,1,41642703,5030,862.86,4.50,12,0.28,14.00,2687.00,24700,20240611,-51.09,11620,20241230,3.96,15940,-24.22,20250307,11650,3.69,20250102,24700,-51.09,20240611,11620,3.96,20241230,2.44,Y,009520,500,208 억,,2554585,N,N,31587,N,00,N diff --git a/009540/price/prices-20250401.csv b/009540/price/prices-20250401.csv index 8dd5440d6ce5..eaacb5c1fae3 100644 --- a/009540/price/prices-20250401.csv +++ b/009540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160230,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,207500,1500,2,0.73,41078642500,200944,106.95,200000,207500,200000,267500,144500,206000,204427.53,31.65,0,29388,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,146854,12.53,1.32,12,0.28,16565.00,156980.00,253500,20250305,-18.15,110800,20240416,87.27,253500,-18.15,20250305,194400,6.74,20250328,253500,-18.15,20250305,110800,87.27,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,43566,N,00,N +20250403,150232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,205500,-500,5,-0.24,33655630000,165075,87.86,200000,207000,200000,267500,144500,206000,203880.84,31.65,0,17105,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,145439,12.41,1.31,12,0.23,16565.00,156980.00,253500,20250305,-18.93,110800,20240416,85.47,253500,-18.93,20250305,194400,5.71,20250328,253500,-18.93,20250305,110800,85.47,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,140231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,205000,-1000,5,-0.49,26537574500,130540,69.48,200000,205500,200000,267500,144500,206000,203290.75,31.65,0,7157,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,145085,12.38,1.31,12,0.18,16565.00,156980.00,253500,20250305,-19.13,110800,20240416,85.02,253500,-19.13,20250305,194400,5.45,20250328,253500,-19.13,20250305,110800,85.02,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,130232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203000,-3000,5,-1.46,21989896750,108319,57.65,200000,205500,200000,267500,144500,206000,203010.52,31.65,0,3437,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,143669,12.25,1.29,12,0.15,16565.00,156980.00,253500,20250305,-19.92,110800,20240416,83.21,253500,-19.92,20250305,194400,4.42,20250328,253500,-19.92,20250305,110800,83.21,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,120232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,204000,-2000,5,-0.97,18361998250,90516,48.18,200000,205500,200000,267500,144500,206000,202859.14,31.65,0,966,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,144377,12.32,1.30,12,0.13,16565.00,156980.00,253500,20250305,-19.53,110800,20240416,84.12,253500,-19.53,20250305,194400,4.94,20250328,253500,-19.53,20250305,110800,84.12,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,110231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,204000,-2000,5,-0.97,14394855500,71133,37.86,200000,204500,200000,267500,144500,206000,202365.36,31.65,0,-2775,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,144377,12.32,1.30,12,0.10,16565.00,156980.00,253500,20250305,-19.53,110800,20240416,84.12,253500,-19.53,20250305,194400,4.94,20250328,253500,-19.53,20250305,110800,84.12,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,100231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203500,-2500,5,-1.21,10423972750,51571,27.45,200000,204500,200000,267500,144500,206000,202128.58,31.65,0,-4723,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,144023,12.28,1.30,12,0.07,16565.00,156980.00,253500,20250305,-19.72,110800,20240416,83.66,253500,-19.72,20250305,194400,4.68,20250328,253500,-19.72,20250305,110800,83.66,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N +20250403,090232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,203000,-3000,5,-1.46,1936751500,9626,5.12,200000,203500,200000,267500,144500,206000,201200.03,31.65,0,-114,213000,209500,205000,201500,197000,211250,203250,3539,61500,5000,152440,500,1,70773116,143669,12.25,1.29,12,0.01,16565.00,156980.00,253500,20250305,-19.92,110800,20240416,83.21,253500,-19.92,20250305,194400,4.42,20250328,253500,-19.92,20250305,110800,83.21,20240416,0.45,Y,009540,5000,3538 억,,22400836,N,N,44376,N,00,N 20250402,160228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,206000,2500,2,1.23,38592617000,187881,85.49,205500,208500,200500,264500,142500,203500,205406.04,31.66,0,14500,207833,205666,203333,201166,198833,206750,202250,3539,61000,5000,150590,500,1,70773116,145793,12.44,1.31,12,0.27,16565.00,156980.00,253500,20250305,-18.74,110800,20240416,85.92,253500,-18.74,20250305,194400,5.97,20250328,253500,-18.74,20250305,110800,85.92,20240416,0.45,Y,009540,5000,3538 억,,22403786,N,N,44322,N,00,N 20250402,150227,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,205500,2000,2,0.98,34648696750,168718,76.77,205500,208500,200500,264500,142500,203500,205364.55,31.66,0,12419,207833,205666,203333,201166,198833,206750,202250,3539,61000,5000,150590,500,1,70773116,145439,12.41,1.31,12,0.24,16565.00,156980.00,253500,20250305,-18.93,110800,20240416,85.47,253500,-18.93,20250305,194400,5.71,20250328,253500,-18.93,20250305,110800,85.47,20240416,0.45,Y,009540,5000,3538 억,,22403786,N,N,48747,N,00,N 20250402,140228,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,204000,500,2,0.25,28941518500,140848,64.09,205500,208500,200500,264500,142500,203500,205480.51,31.66,0,13685,207833,205666,203333,201166,198833,206750,202250,3539,61000,5000,150590,500,1,70773116,144377,12.32,1.30,12,0.20,16565.00,156980.00,253500,20250305,-19.53,110800,20240416,84.12,253500,-19.53,20250305,194400,4.94,20250328,253500,-19.53,20250305,110800,84.12,20240416,0.45,Y,009540,5000,3538 억,,22403786,N,N,48747,N,00,N diff --git a/009580/price/prices-20250401.csv b/009580/price/prices-20250401.csv index ba393ee87f97..945edeeed74b 100644 --- a/009580/price/prices-20250401.csv +++ b/009580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160230,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2865,-100,5,-3.37,993264700,343674,106.90,2880,2965,2855,3850,2080,2965,2890.15,1.61,0,-29189,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1787,7.94,0.28,12,0.55,361.00,10214.00,3425,20250102,-16.35,2340,20241210,22.44,3425,-16.35,20250102,2600,10.19,20250203,3425,-16.35,20250102,2340,22.44,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,4850,N,00,N +20250403,150232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2860,-105,5,-3.54,943984410,326490,101.56,2880,2965,2855,3850,2080,2965,2891.31,1.61,0,-31800,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1784,7.92,0.28,12,0.52,361.00,10214.00,3425,20250102,-16.50,2340,20241210,22.22,3425,-16.50,20250102,2600,10.00,20250203,3425,-16.50,20250102,2340,22.22,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,140231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-75,5,-2.53,774037665,267327,83.15,2880,2965,2870,3850,2080,2965,2895.47,1.61,0,-35823,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1802,8.01,0.28,12,0.43,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,130232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2910,-55,5,-1.85,693441885,239498,74.50,2880,2965,2870,3850,2080,2965,2895.40,1.61,0,-40640,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1815,8.06,0.28,12,0.38,361.00,10214.00,3425,20250102,-15.04,2340,20241210,24.36,3425,-15.04,20250102,2600,11.92,20250203,3425,-15.04,20250102,2340,24.36,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,120232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,-65,5,-2.19,592383665,204548,63.63,2880,2965,2870,3850,2080,2965,2896.06,1.61,0,-41733,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1809,8.03,0.28,12,0.33,361.00,10214.00,3425,20250102,-15.33,2340,20241210,23.93,3425,-15.33,20250102,2600,11.54,20250203,3425,-15.33,20250102,2340,23.93,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,110231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-75,5,-2.53,553122085,190994,59.41,2880,2965,2870,3850,2080,2965,2896.02,1.61,0,-36660,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1802,8.01,0.28,12,0.31,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,100231,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2900,-65,5,-2.19,323183475,111260,34.61,2880,2965,2880,3850,2080,2965,2904.76,1.61,0,-10015,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1809,8.03,0.28,12,0.18,361.00,10214.00,3425,20250102,-15.33,2340,20241210,23.93,3425,-15.33,20250102,2600,11.54,20250203,3425,-15.33,20250102,2340,23.93,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N +20250403,090232,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2890,-75,5,-2.53,36834065,12757,3.97,2880,2940,2880,3850,2080,2965,2887.33,1.61,0,3225,3105,3035,2980,2910,2855,3007,2882,1559,885,2500,2190,5,1,62368324,1802,8.01,0.28,12,0.02,361.00,10214.00,3425,20250102,-15.62,2340,20241210,23.50,3425,-15.62,20250102,2600,11.15,20250203,3425,-15.62,20250102,2340,23.50,20241210,1.20,Y,009580,2500,1559 억,,1001455,N,N,9312,N,00,N 20250402,160229,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-70,5,-2.31,948231378,318467,45.52,3050,3050,2925,3945,2125,3035,2977.51,1.70,0,-52158,3198,3116,3038,2956,2878,3157,2997,1559,910,2500,2240,5,1,62368324,1849,8.21,0.29,12,0.51,361.00,10214.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,1.18,Y,009580,2500,1559 억,,1059485,N,N,9312,N,00,N 20250402,150228,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-70,5,-2.31,889515418,298667,42.69,3050,3050,2925,3945,2125,3035,2978.28,1.70,0,-53252,3198,3116,3038,2956,2878,3157,2997,1559,910,2500,2240,5,1,62368324,1849,8.21,0.29,12,0.48,361.00,10214.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,1.18,Y,009580,2500,1559 억,,1059485,N,N,3017,N,00,N 20250402,140228,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,2965,-70,5,-2.31,818893633,274859,39.29,3050,3050,2925,3945,2125,3035,2979.32,1.70,0,-51399,3198,3116,3038,2956,2878,3157,2997,1559,910,2500,2240,5,1,62368324,1849,8.21,0.29,12,0.44,361.00,10214.00,3425,20250102,-13.43,2340,20241210,26.71,3425,-13.43,20250102,2600,14.04,20250203,3425,-13.43,20250102,2340,26.71,20241210,1.18,Y,009580,2500,1559 억,,1059485,N,N,3017,N,00,N diff --git a/009620/price/prices-20250401.csv b/009620/price/prices-20250401.csv index ebb8d3f88623..f9d7b89e6dea 100644 --- a/009620/price/prices-20250401.csv +++ b/009620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,200,2,9.88,942041442,435272,307.78,1999,2225,1983,2630,1420,2025,2164.14,2.51,0,49633,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,365,-1.22,9.27,12,2.66,-1822.00,240.00,5942,20240322,-62.55,1200,20241206,85.42,2865,-22.34,20250203,1849,20.34,20250324,3595,-38.11,20241217,231,863.20,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,150232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2195,170,2,8.40,805433462,373641,264.20,1999,2225,1983,2630,1420,2025,2155.63,2.51,0,45358,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,360,-1.20,9.15,12,2.28,-1822.00,240.00,5942,20240322,-63.06,1200,20241206,82.92,2865,-23.39,20250203,1849,18.71,20250324,3595,-38.94,20241217,231,850.22,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,140232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,160,2,7.90,556279264,259967,183.82,1999,2200,1983,2630,1420,2025,2139.81,2.51,0,14704,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,358,-1.20,9.10,12,1.59,-1822.00,240.00,5942,20240322,-63.23,1200,20241206,82.08,2865,-23.73,20250203,1849,18.17,20250324,3595,-39.22,20241217,231,845.89,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,130232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2185,160,2,7.90,421546226,198263,140.19,1999,2190,1983,2630,1420,2025,2126.20,2.51,0,16207,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,358,-1.20,9.10,12,1.21,-1822.00,240.00,5942,20240322,-63.23,1200,20241206,82.08,2865,-23.73,20250203,1849,18.17,20250324,3595,-39.22,20241217,231,845.89,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,120232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,120,2,5.93,288874160,136910,96.81,1999,2165,1983,2630,1420,2025,2109.96,2.51,0,-1798,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,351,-1.18,8.94,12,0.84,-1822.00,240.00,5942,20240322,-63.90,1200,20241206,78.75,2865,-25.13,20250203,1849,16.01,20250324,3595,-40.33,20241217,231,828.57,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,110232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,90,2,4.44,161320411,77471,54.78,1999,2150,1983,2630,1420,2025,2082.33,2.51,0,5602,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,347,-1.16,8.81,12,0.47,-1822.00,240.00,5942,20240322,-64.41,1200,20241206,76.25,2865,-26.18,20250203,1849,14.39,20250324,3595,-41.17,20241217,231,815.58,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,100231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,40,2,1.98,43461201,21467,15.18,1999,2080,1983,2630,1420,2025,2024.56,2.51,0,7751,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,5,1,16386091,338,-1.13,8.60,12,0.13,-1822.00,240.00,5942,20240322,-65.25,1200,20241206,72.08,2865,-27.92,20250203,1849,11.68,20250324,3595,-42.56,20241217,231,793.94,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N +20250403,090232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1998,-27,5,-1.33,2860574,1431,1.01,1999,1999,1998,2630,1420,2025,1998.99,2.51,0,-298,2178,2101,2038,1961,1898,2070,1930,16,605,100,1210,1,1,16386091,327,-1.10,8.32,12,0.01,-1822.00,240.00,5942,20240322,-66.37,1200,20241206,66.50,2865,-30.26,20250203,1849,8.06,20250324,3595,-44.42,20241217,231,764.94,20241119,0.01,Y,009620,100,16 억,,411327,N,N,0,N,00,N 20250402,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-65,5,-3.11,284760766,141329,44.15,2090,2115,1975,2715,1465,2090,2014.88,2.64,0,-21054,2279,2184,2035,1940,1791,2232,1988,16,625,100,1250,5,1,16386091,332,-1.11,8.44,12,0.86,-1822.00,240.00,6120,20240321,-66.91,1200,20241206,68.75,2865,-29.32,20250203,1849,9.52,20250324,3595,-43.67,20241217,231,776.62,20241119,0.01,Y,009620,100,16 억,,432381,N,N,0,N,00,N 20250402,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2060,-30,5,-1.44,280346276,139166,43.47,2090,2115,1975,2715,1465,2090,2014.47,2.64,0,-19392,2279,2184,2035,1940,1791,2232,1988,16,625,100,1250,5,1,16386091,338,-1.13,8.58,12,0.85,-1822.00,240.00,6120,20240321,-66.34,1200,20241206,71.67,2865,-28.10,20250203,1849,11.41,20250324,3595,-42.70,20241217,231,791.77,20241119,0.01,Y,009620,100,16 억,,432381,N,N,0,N,00,N 20250402,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-70,5,-3.35,215914271,107618,33.62,2090,2115,1975,2715,1465,2090,2006.30,2.64,0,-26526,2279,2184,2035,1940,1791,2232,1988,16,625,100,1250,5,1,16386091,331,-1.11,8.42,12,0.66,-1822.00,240.00,6120,20240321,-66.99,1200,20241206,68.33,2865,-29.49,20250203,1849,9.25,20250324,3595,-43.81,20241217,231,774.46,20241119,0.01,Y,009620,100,16 억,,432381,N,N,0,N,00,N diff --git a/009680/price/prices-20250401.csv b/009680/price/prices-20250401.csv index 1b0940574b0c..483a971b0f0d 100644 --- a/009680/price/prices-20250401.csv +++ b/009680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160231,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9150,-80,5,-0.87,306310965,33689,117.90,9150,9160,8980,11990,6470,9230,9092.31,9.43,0,-1724,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2567,9.33,0.62,12,0.12,981.00,14856.00,9580,20250312,-4.49,8010,20240401,14.23,9580,-4.49,20250312,8330,9.84,20250113,9580,-4.49,20250312,8010,14.23,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,80,N,00,N +20250403,150233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9110,-120,5,-1.30,241147685,26526,92.83,9150,9160,8980,11990,6470,9230,9090.99,9.43,0,-1510,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2555,9.29,0.61,12,0.09,981.00,14856.00,9580,20250312,-4.91,8010,20240401,13.73,9580,-4.91,20250312,8330,9.36,20250113,9580,-4.91,20250312,8010,13.73,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,140232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9150,-80,5,-0.87,196164645,21598,75.58,9150,9160,8980,11990,6470,9230,9082.54,9.43,0,451,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2567,9.33,0.62,12,0.08,981.00,14856.00,9580,20250312,-4.49,8010,20240401,14.23,9580,-4.49,20250312,8330,9.84,20250113,9580,-4.49,20250312,8010,14.23,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,130233,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9120,-110,5,-1.19,184705615,20344,71.20,9150,9160,8980,11990,6470,9230,9079.12,9.43,0,468,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2558,9.30,0.61,12,0.07,981.00,14856.00,9580,20250312,-4.80,8010,20240401,13.86,9580,-4.80,20250312,8330,9.48,20250113,9580,-4.80,20250312,8010,13.86,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,120232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9120,-110,5,-1.19,161506350,17804,62.31,9150,9150,8980,11990,6470,9230,9071.35,9.43,0,576,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2558,9.30,0.61,12,0.06,981.00,14856.00,9580,20250312,-4.80,8010,20240401,13.86,9580,-4.80,20250312,8330,9.48,20250113,9580,-4.80,20250312,8010,13.86,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,110232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9100,-130,5,-1.41,131649970,14534,50.86,9150,9150,8980,11990,6470,9230,9058.07,9.43,0,200,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2553,9.28,0.61,12,0.05,981.00,14856.00,9580,20250312,-5.01,8010,20240401,13.61,9580,-5.01,20250312,8330,9.24,20250113,9580,-5.01,20250312,8010,13.61,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,100231,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9060,-170,5,-1.84,88429000,9779,34.22,9150,9150,8980,11990,6470,9230,9042.74,9.43,0,1120,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2541,9.24,0.61,12,0.03,981.00,14856.00,9580,20250312,-5.43,8010,20240401,13.11,9580,-5.43,20250312,8330,8.76,20250113,9580,-5.43,20250312,8010,13.11,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N +20250403,090232,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9040,-190,5,-2.06,55774870,6178,21.62,9150,9150,8980,11990,6470,9230,9027.98,9.43,0,2319,9363,9296,9213,9146,9063,9330,9180,165,2760,500,7010,10,1,28050000,2536,9.22,0.61,12,0.02,981.00,14856.00,9580,20250312,-5.64,8010,20240401,12.86,9580,-5.64,20250312,8330,8.52,20250113,9580,-5.64,20250312,8010,12.86,20240404,0.26,Y,009680,500,165 억,,2645097,N,N,3,N,00,N 20250402,160229,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9230,10,2,0.11,262990480,28569,79.95,9220,9280,9130,11980,6460,9220,9205.45,9.44,0,6907,9360,9290,9150,9080,8940,9325,9115,165,2760,500,7000,10,1,28050000,2589,9.41,0.62,12,0.10,981.00,14856.00,9580,20250312,-3.65,8010,20240401,15.23,9580,-3.65,20250312,8330,10.80,20250113,9580,-3.65,20250312,8010,15.23,20240404,0.26,Y,009680,500,165 억,,2648576,N,N,3,N,00,N 20250402,150228,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,250357230,27199,76.12,9220,9280,9130,11980,6460,9220,9204.65,9.44,0,7140,9360,9290,9150,9080,8940,9325,9115,165,2760,500,7000,10,1,28050000,2586,9.40,0.62,12,0.10,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240404,0.26,Y,009680,500,165 억,,2648576,N,N,1,N,00,N 20250402,140228,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,9220,0,3,0.00,245785130,26703,74.73,9220,9280,9130,11980,6460,9220,9204.40,9.44,0,7188,9360,9290,9150,9080,8940,9325,9115,165,2760,500,7000,10,1,28050000,2586,9.40,0.62,12,0.10,981.00,14856.00,9580,20250312,-3.76,8010,20240401,15.11,9580,-3.76,20250312,8330,10.68,20250113,9580,-3.76,20250312,8010,15.11,20240404,0.26,Y,009680,500,165 억,,2648576,N,N,1,N,00,N diff --git a/009730/price/prices-20250401.csv b/009730/price/prices-20250401.csv index 6bbbf765bfaf..baa23f0ca596 100644 --- a/009730/price/prices-20250401.csv +++ b/009730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160231,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1013,-15,5,-1.46,446656643,443118,49.26,998,1019,997,1336,720,1028,1007.98,0.85,0,20586,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,617,-3.16,1.07,12,0.73,-321.00,947.00,3000,20240325,-66.23,938,20241219,8.00,1400,-27.64,20250114,997,1.60,20250403,3245,-68.78,20240409,938,8.00,20241219,0.81,Y,009730,500,304 억,,516037,N,N,13024,N,00,N +20250403,150233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1007,-21,5,-2.04,435687103,432261,48.05,998,1019,997,1336,720,1028,1007.93,0.85,0,21474,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,614,-3.14,1.06,12,0.71,-321.00,947.00,3000,20240325,-66.43,938,20241219,7.36,1400,-28.07,20250114,997,1.00,20250403,3245,-68.97,20240409,938,7.36,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,140232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1017,-11,5,-1.07,347901468,345460,38.40,998,1017,997,1336,720,1028,1007.07,0.85,0,46249,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,620,-3.17,1.07,12,0.57,-321.00,947.00,3000,20240325,-66.10,938,20241219,8.42,1400,-27.36,20250114,997,2.01,20250403,3245,-68.66,20240409,938,8.42,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,130233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1010,-18,5,-1.75,323306209,321198,35.70,998,1015,997,1336,720,1028,1006.56,0.85,0,42121,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,616,-3.15,1.07,12,0.53,-321.00,947.00,3000,20240325,-66.33,938,20241219,7.68,1400,-27.86,20250114,997,1.30,20250403,3245,-68.88,20240409,938,7.68,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,120233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1011,-17,5,-1.65,297333130,295506,32.85,998,1015,997,1336,720,1028,1006.18,0.85,0,36486,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,616,-3.15,1.07,12,0.48,-321.00,947.00,3000,20240325,-66.30,938,20241219,7.78,1400,-27.79,20250114,997,1.40,20250403,3245,-68.84,20240409,938,7.78,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,110232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1008,-20,5,-1.95,252659480,251075,27.91,998,1015,997,1336,720,1028,1006.31,0.85,0,30927,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,614,-3.14,1.06,12,0.41,-321.00,947.00,3000,20240325,-66.40,938,20241219,7.46,1400,-28.00,20250114,997,1.10,20250403,3245,-68.94,20240409,938,7.46,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,100232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1009,-19,5,-1.85,191366344,190348,21.16,998,1014,997,1336,720,1028,1005.35,0.85,0,21717,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,615,-3.14,1.07,12,0.31,-321.00,947.00,3000,20240325,-66.37,938,20241219,7.57,1400,-27.93,20250114,997,1.20,20250403,3245,-68.91,20240409,938,7.57,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N +20250403,090233,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1007,-21,5,-2.04,21191772,21197,2.36,998,1008,997,1336,720,1028,999.75,0.85,0,-5152,1116,1071,1045,1000,974,1059,988,305,308,500,710,1,1,60940960,614,-3.14,1.06,12,0.03,-321.00,947.00,3000,20240325,-66.43,938,20241219,7.36,1400,-28.07,20250114,997,1.00,20250403,3245,-68.97,20240409,938,7.36,20241219,0.81,Y,009730,500,304 억,,516037,N,N,71482,N,00,N 20250402,160229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1028,-60,5,-5.51,935008695,890128,248.93,1088,1090,1019,1414,762,1088,1050.48,1.15,0,-191767,1114,1101,1091,1078,1068,1096,1073,305,326,500,760,1,1,60940960,626,-3.20,1.09,12,1.46,-321.00,947.00,3027,20240321,-66.04,938,20241219,9.59,1400,-26.57,20250114,1019,0.88,20250402,3245,-68.32,20240409,938,9.59,20241219,0.78,Y,009730,500,304 억,,703754,N,N,71482,N,00,N 20250402,150228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1030,-58,5,-5.33,841652072,799403,223.56,1088,1090,1019,1414,762,1088,1052.85,1.15,0,-193081,1114,1101,1091,1078,1068,1096,1073,305,326,500,760,1,1,60940960,628,-3.21,1.09,12,1.31,-321.00,947.00,3027,20240321,-65.97,938,20241219,9.81,1400,-26.43,20250114,1019,1.08,20250402,3245,-68.26,20240409,938,9.81,20241219,0.78,Y,009730,500,304 억,,703754,N,N,70856,N,00,N 20250402,140229,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1043,-45,5,-4.14,697114879,659230,184.36,1088,1090,1029,1414,762,1088,1057.47,1.15,0,-188296,1114,1101,1091,1078,1068,1096,1073,305,326,500,760,1,1,60940960,636,-3.25,1.10,12,1.08,-321.00,947.00,3027,20240321,-65.54,938,20241219,11.19,1400,-25.50,20250114,1029,1.36,20250402,3245,-67.86,20240409,938,11.19,20241219,0.78,Y,009730,500,304 억,,703754,N,N,70856,N,00,N diff --git a/009770/price/prices-20250401.csv b/009770/price/prices-20250401.csv index 05aa516ff825..dec98fdcf64b 100644 --- a/009770/price/prices-20250401.csv +++ b/009770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160231,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25150,-200,5,-0.79,70273400,2804,97.46,25350,25350,24900,32950,17750,25350,25061.81,3.51,0,-398,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,629,1.66,0.24,12,0.11,15182.00,103335.00,28000,20241125,-10.18,24450,20240417,2.86,27050,-7.02,20250313,24700,1.82,20250327,28000,-10.18,20241125,24450,2.86,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,114,N,00,N +20250403,150233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-250,5,-0.99,69369300,2768,96.21,25350,25350,24900,32950,17750,25350,25061.16,3.51,0,-366,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,627,1.65,0.24,12,0.11,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,140232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-250,5,-0.99,69294000,2765,96.11,25350,25350,24900,32950,17750,25350,25061.12,3.51,0,-363,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,627,1.65,0.24,12,0.11,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,130233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25000,-350,5,-1.38,65460950,2612,90.79,25350,25350,24900,32950,17750,25350,25061.62,3.51,0,-361,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,625,1.65,0.24,12,0.10,15182.00,103335.00,28000,20241125,-10.71,24450,20240417,2.25,27050,-7.58,20250313,24700,1.21,20250327,28000,-10.71,20241125,24450,2.25,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,120233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-250,5,-0.99,37570450,1499,52.10,25350,25350,24950,32950,17750,25350,25063.68,3.51,0,-439,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,627,1.65,0.24,12,0.06,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,110232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-250,5,-0.99,14657300,586,20.37,25350,25350,24950,32950,17750,25350,25012.46,3.51,0,-73,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,627,1.65,0.24,12,0.02,15182.00,103335.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,100232,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25000,-350,5,-1.38,12807800,512,17.80,25350,25350,24950,32950,17750,25350,25015.23,3.51,0,-48,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,625,1.65,0.24,12,0.02,15182.00,103335.00,28000,20241125,-10.71,24450,20240417,2.25,27050,-7.58,20250313,24700,1.21,20250327,28000,-10.71,20241125,24450,2.25,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N +20250403,090233,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,0,3,0.00,0,0,0.00,0,0,0,32950,17750,25350,0.00,3.51,0,0,25916,25632,25316,25032,24716,25775,25175,125,7600,5000,18750,50,1,2499971,634,1.67,0.25,12,0.00,15182.00,103335.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.00,Y,009770,5000,124 억,,87780,N,N,0,N,00,N 20250402,160230,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25350,150,2,0.60,72362850,2877,713.90,25050,25600,25000,32750,17650,25200,25152.19,3.50,0,343,25433,25316,25233,25116,25033,25275,25075,125,7550,5000,18640,50,1,2499971,634,4.54,0.28,12,0.12,5589.00,89655.00,28000,20241125,-9.46,24450,20240417,3.68,27050,-6.28,20250313,24700,2.63,20250327,28000,-9.46,20241125,24450,3.68,20240417,0.00,Y,009770,5000,124 억,,87437,N,N,0,N,00,N 20250402,150229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25200,0,3,0.00,69442500,2761,685.11,25050,25600,25000,32750,17650,25200,25151.21,3.50,0,399,25433,25316,25233,25116,25033,25275,25075,125,7550,5000,18640,50,1,2499971,630,4.51,0.28,12,0.11,5589.00,89655.00,28000,20241125,-10.00,24450,20240417,3.07,27050,-6.84,20250313,24700,2.02,20250327,28000,-10.00,20241125,24450,3.07,20240417,0.00,Y,009770,5000,124 억,,87437,N,N,0,N,00,N 20250402,140229,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,25100,-100,5,-0.40,69392150,2759,684.62,25050,25600,25000,32750,17650,25200,25151.20,3.50,0,399,25433,25316,25233,25116,25033,25275,25075,125,7550,5000,18640,50,1,2499971,627,4.49,0.28,12,0.11,5589.00,89655.00,28000,20241125,-10.36,24450,20240417,2.66,27050,-7.21,20250313,24700,1.62,20250327,28000,-10.36,20241125,24450,2.66,20240417,0.00,Y,009770,5000,124 억,,87437,N,N,0,N,00,N diff --git a/009780/price/prices-20250401.csv b/009780/price/prices-20250401.csv index f7a1bb0e478a..1a0a41973bb5 100644 --- a/009780/price/prices-20250401.csv +++ b/009780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5730,-10,5,-0.17,696941040,121976,119.99,5690,5950,5610,7460,4020,5740,5713.76,3.65,0,-4029,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1008,4.63,0.59,12,0.69,1237.00,9635.00,7960,20240617,-28.02,4850,20240805,18.14,6400,-10.47,20250218,5260,8.94,20250203,7960,-28.02,20240617,4850,18.14,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,150233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5650,-90,5,-1.57,663304640,116021,114.13,5690,5950,5610,7460,4020,5740,5717.11,3.65,0,-4403,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,994,4.57,0.59,12,0.66,1237.00,9635.00,7960,20240617,-29.02,4850,20240805,16.49,6400,-11.72,20250218,5260,7.41,20250203,7960,-29.02,20240617,4850,16.49,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,140233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5710,-30,5,-0.52,605988280,105912,104.19,5690,5950,5610,7460,4020,5740,5721.62,3.65,0,-6198,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1005,4.62,0.59,12,0.60,1237.00,9635.00,7960,20240617,-28.27,4850,20240805,17.73,6400,-10.78,20250218,5260,8.56,20250203,7960,-28.27,20240617,4850,17.73,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,130233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5690,-50,5,-0.87,585022290,102242,100.58,5690,5950,5610,7460,4020,5740,5721.94,3.65,0,-6229,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1001,4.60,0.59,12,0.58,1237.00,9635.00,7960,20240617,-28.52,4850,20240805,17.32,6400,-11.09,20250218,5260,8.17,20250203,7960,-28.52,20240617,4850,17.32,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,120233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5720,-20,5,-0.35,565278840,98783,97.17,5690,5950,5610,7460,4020,5740,5722.43,3.65,0,-5240,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1007,4.62,0.59,12,0.56,1237.00,9635.00,7960,20240617,-28.14,4850,20240805,17.94,6400,-10.62,20250218,5260,8.75,20250203,7960,-28.14,20240617,4850,17.94,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,110233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5750,10,2,0.17,255273640,45072,44.34,5690,5750,5610,7460,4020,5740,5663.69,3.65,0,1664,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1012,4.65,0.60,12,0.26,1237.00,9635.00,7960,20240617,-27.76,4850,20240805,18.56,6400,-10.16,20250218,5260,9.32,20250203,7960,-27.76,20240617,4850,18.56,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,100232,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5680,-60,5,-1.05,202156170,35757,35.17,5690,5700,5610,7460,4020,5740,5653.61,3.65,0,6026,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,1000,4.59,0.59,12,0.20,1237.00,9635.00,7960,20240617,-28.64,4850,20240805,17.11,6400,-11.25,20250218,5260,7.98,20250203,7960,-28.64,20240617,4850,17.11,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N +20250403,090233,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5620,-120,5,-2.09,28683500,5078,5.00,5690,5700,5610,7460,4020,5740,5648.58,3.65,0,-2591,6173,5956,5843,5626,5513,5900,5570,88,1720,500,3670,10,1,17600000,989,4.54,0.58,12,0.03,1237.00,9635.00,7960,20240617,-29.40,4850,20240805,15.88,6400,-12.19,20250218,5260,6.84,20250203,7960,-29.40,20240617,4850,15.88,20240805,0.97,Y,009780,500,88 억,,641592,N,N,0,N,00,N 20250402,160230,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5740,-280,5,-4.65,591574630,101626,137.68,6060,6060,5730,7820,4220,6020,5821.10,3.71,0,-11381,6213,6116,5953,5856,5693,6165,5905,88,1800,500,3850,10,1,17600000,1010,4.64,0.60,12,0.58,1237.00,9635.00,7960,20240617,-27.89,4850,20240805,18.35,6400,-10.31,20250218,5260,9.13,20250203,7960,-27.89,20240617,4850,18.35,20240805,1.06,Y,009780,500,88 억,,652967,N,N,0,N,00,N 20250402,150229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5760,-260,5,-4.32,500094590,85701,116.10,6060,6060,5750,7820,4220,6020,5835.34,3.71,0,-4594,6213,6116,5953,5856,5693,6165,5905,88,1800,500,3850,10,1,17600000,1014,4.66,0.60,12,0.49,1237.00,9635.00,7960,20240617,-27.64,4850,20240805,18.76,6400,-10.00,20250218,5260,9.51,20250203,7960,-27.64,20240617,4850,18.76,20240805,1.06,Y,009780,500,88 억,,652967,N,N,0,N,00,N 20250402,140229,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5780,-240,5,-3.99,447976140,76667,103.87,6060,6060,5760,7820,4220,6020,5843.14,3.71,0,-2641,6213,6116,5953,5856,5693,6165,5905,88,1800,500,3850,10,1,17600000,1017,4.67,0.60,12,0.44,1237.00,9635.00,7960,20240617,-27.39,4850,20240805,19.18,6400,-9.69,20250218,5260,9.89,20250203,7960,-27.39,20240617,4850,19.18,20240805,1.06,Y,009780,500,88 억,,652967,N,N,0,N,00,N diff --git a/009810/price/prices-20250401.csv b/009810/price/prices-20250401.csv index a495983e41ae..b631b3c0b7a5 100644 --- a/009810/price/prices-20250401.csv +++ b/009810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,301,-5,5,-1.63,61008916,201354,221.66,302,307,300,397,215,306,303.01,1.84,0,17136,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,457,-33.44,0.62,12,0.13,-9.00,484.00,1315,20240620,-77.11,295,20241115,2.03,425,-29.18,20250113,296,1.69,20250305,1315,-77.11,20240620,295,2.03,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,150234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,301,-5,5,-1.63,57710011,190446,209.65,302,307,300,397,215,306,303.03,1.84,0,18337,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,457,-33.44,0.62,12,0.13,-9.00,484.00,1315,20240620,-77.11,295,20241115,2.03,425,-29.18,20250113,296,1.69,20250305,1315,-77.11,20240620,295,2.03,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,140233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-1,5,-0.33,46005789,151755,167.06,302,307,300,397,215,306,303.16,1.84,0,20088,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,463,-33.89,0.63,12,0.10,-9.00,484.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,130234,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,0,3,0.00,44062821,145378,160.04,302,307,300,397,215,306,303.09,1.84,0,21633,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,465,-34.00,0.63,12,0.10,-9.00,484.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,120233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,305,-1,5,-0.33,39026035,128854,141.85,302,307,300,397,215,306,302.87,1.84,0,22607,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,463,-33.89,0.63,12,0.08,-9.00,484.00,1315,20240620,-76.81,295,20241115,3.39,425,-28.24,20250113,296,3.04,20250305,1315,-76.81,20240620,295,3.39,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,110233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,304,-2,5,-0.65,38999503,128767,141.75,302,307,300,397,215,306,302.87,1.84,0,22691,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,462,-33.78,0.63,12,0.08,-9.00,484.00,1315,20240620,-76.88,295,20241115,3.05,425,-28.47,20250113,296,2.70,20250305,1315,-76.88,20240620,295,3.05,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,100232,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,1,2,0.33,15466421,50818,55.94,302,307,302,397,215,306,304.35,1.84,0,12954,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,466,-34.11,0.63,12,0.03,-9.00,484.00,1315,20240620,-76.65,295,20241115,4.07,425,-27.76,20250113,296,3.72,20250305,1315,-76.65,20240620,295,4.07,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N +20250403,090233,57,100.00,KOSPI,,유통,N,N,N,N, ,N,303,-3,5,-0.98,4800283,15876,17.48,302,306,302,397,215,306,302.36,1.84,0,3185,316,310,308,302,300,310,302,152,91,100,180,1,1,151887500,460,-33.67,0.63,12,0.01,-9.00,484.00,1315,20240620,-76.96,295,20241115,2.71,425,-28.71,20250113,296,2.36,20250305,1315,-76.96,20240620,295,2.71,20241115,0.00,Y,009810,100,151 억,,2789940,N,N,0,N,00,N 20250402,160230,57,100.00,KOSPI,,유통,N,N,N,N, ,N,306,-3,5,-0.97,27929556,90690,65.62,309,314,306,401,217,309,307.97,1.84,0,-940,317,312,308,303,299,315,306,152,92,100,180,1,1,151887500,465,-34.00,0.63,12,0.06,-9.00,484.00,1315,20240620,-76.73,295,20241115,3.73,425,-28.00,20250113,296,3.38,20250305,1315,-76.73,20240620,295,3.73,20241115,0.00,Y,009810,100,151 억,,2790880,N,N,0,N,00,N 20250402,150229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,1,2,0.32,25633563,83191,60.19,309,314,306,401,217,309,308.13,1.84,0,-285,317,312,308,303,299,315,306,152,92,100,180,1,1,151887500,471,-34.44,0.64,12,0.05,-9.00,484.00,1315,20240620,-76.43,295,20241115,5.08,425,-27.06,20250113,296,4.73,20250305,1315,-76.43,20240620,295,5.08,20241115,0.00,Y,009810,100,151 억,,2790880,N,N,0,N,00,N 20250402,140229,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,0,3,0.00,17027129,55117,39.88,309,314,306,401,217,309,308.93,1.84,0,247,317,312,308,303,299,315,306,152,92,100,180,1,1,151887500,469,-34.33,0.64,12,0.04,-9.00,484.00,1315,20240620,-76.50,295,20241115,4.75,425,-27.29,20250113,296,4.39,20250305,1315,-76.50,20240620,295,4.75,20241115,0.00,Y,009810,100,151 억,,2790880,N,N,0,N,00,N diff --git a/009830/price/prices-20250401.csv b/009830/price/prices-20250401.csv index b4b0b065d2de..478f3e874079 100644 --- a/009830/price/prices-20250401.csv +++ b/009830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160232,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19930,360,2,1.84,18421561540,936023,131.93,19010,19940,18900,25400,13700,19570,19678.40,13.84,0,-36082,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,34258,-2.48,0.36,12,0.54,-8050.00,54793.00,34550,20240528,-42.32,14860,20241209,34.12,23350,-14.65,20250214,16020,24.41,20250102,34550,-42.32,20240528,14860,34.12,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,300510,N,00,N +20250403,150234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19700,130,2,0.66,16039512180,815949,115.01,19010,19940,18900,25400,13700,19570,19657.49,13.84,0,-89518,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,33863,-2.45,0.36,12,0.47,-8050.00,54793.00,34550,20240528,-42.98,14860,20241209,32.57,23350,-15.63,20250214,16020,22.97,20250102,34550,-42.98,20240528,14860,32.57,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,140233,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19840,270,2,1.38,13995043240,712449,100.42,19010,19940,18900,25400,13700,19570,19643.57,13.84,0,-106530,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,34103,-2.46,0.36,12,0.41,-8050.00,54793.00,34550,20240528,-42.58,14860,20241209,33.51,23350,-15.03,20250214,16020,23.85,20250102,34550,-42.58,20240528,14860,33.51,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,130234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19690,120,2,0.61,11731557125,598346,84.34,19010,19940,18900,25400,13700,19570,19606.64,13.84,0,-112800,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,33846,-2.45,0.36,12,0.35,-8050.00,54793.00,34550,20240528,-43.01,14860,20241209,32.50,23350,-15.67,20250214,16020,22.91,20250102,34550,-43.01,20240528,14860,32.50,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,120234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19710,140,2,0.72,10352024715,528149,74.44,19010,19940,18900,25400,13700,19570,19600.58,13.84,0,-103480,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,33880,-2.45,0.36,12,0.31,-8050.00,54793.00,34550,20240528,-42.95,14860,20241209,32.64,23350,-15.59,20250214,16020,23.03,20250102,34550,-42.95,20240528,14860,32.64,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,110233,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19920,350,2,1.79,7887648380,403727,56.91,19010,19930,18900,25400,13700,19570,19537.08,13.84,0,-66914,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,34241,-2.47,0.36,12,0.23,-8050.00,54793.00,34550,20240528,-42.34,14860,20241209,34.05,23350,-14.69,20250214,16020,24.34,20250102,34550,-42.34,20240528,14860,34.05,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,100233,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19620,50,2,0.26,4045134380,208645,29.41,19010,19780,18900,25400,13700,19570,19387.63,13.84,0,-49538,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,33725,-2.44,0.36,12,0.12,-8050.00,54793.00,34550,20240528,-43.21,14860,20241209,32.03,23350,-15.97,20250214,16020,22.47,20250102,34550,-43.21,20240528,14860,32.03,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N +20250403,090234,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19040,-530,5,-2.71,531753215,28013,3.95,19010,19040,18900,25400,13700,19570,18982.16,13.84,0,-6444,20250,19910,19580,19240,18910,19745,19075,8757,5830,5000,14090,10,1,171892536,32728,-2.37,0.35,12,0.02,-8050.00,54793.00,34550,20240528,-44.89,14860,20241209,28.13,23350,-18.46,20250214,16020,18.85,20250102,34550,-44.89,20240528,14860,28.13,20241209,2.06,Y,009830,5000,8756 억,,23790830,N,N,194561,N,00,N 20250402,160230,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19570,-340,5,-1.71,13920591825,709470,40.48,19920,19920,19250,25850,13940,19910,19621.13,13.92,0,-136127,21290,20600,19560,18870,17830,20945,19215,8757,5940,5000,14330,10,1,171892536,33639,-2.43,0.36,12,0.41,-8050.00,54793.00,34550,20240528,-43.36,14860,20241209,31.70,23350,-16.19,20250214,16020,22.16,20250102,34550,-43.36,20240528,14860,31.70,20241209,2.09,Y,009830,5000,8756 억,,23924633,N,N,194412,N,00,N 20250402,150229,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19590,-320,5,-1.61,12930004885,658861,37.59,19920,19920,19250,25850,13940,19910,19624.78,13.92,0,-138730,21290,20600,19560,18870,17830,20945,19215,8757,5940,5000,14330,10,1,171892536,33674,-2.43,0.36,12,0.38,-8050.00,54793.00,34550,20240528,-43.30,14860,20241209,31.83,23350,-16.10,20250214,16020,22.28,20250102,34550,-43.30,20240528,14860,31.83,20241209,2.09,Y,009830,5000,8756 억,,23924633,N,N,302288,N,00,N 20250402,140230,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,19520,-390,5,-1.96,11280957290,574674,32.79,19920,19920,19250,25850,13940,19910,19630.19,13.92,0,-121658,21290,20600,19560,18870,17830,20945,19215,8757,5940,5000,14330,10,1,171892536,33553,-2.42,0.36,12,0.33,-8050.00,54793.00,34550,20240528,-43.50,14860,20241209,31.36,23350,-16.40,20250214,16020,21.85,20250102,34550,-43.50,20240528,14860,31.36,20241209,2.09,Y,009830,5000,8756 억,,23924633,N,N,302288,N,00,N diff --git a/009900/price/prices-20250401.csv b/009900/price/prices-20250401.csv index eddb219e37a0..f0e04570060b 100644 --- a/009900/price/prices-20250401.csv +++ b/009900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160232,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,7890,-310,5,-3.78,1391610135,175033,116.42,8000,8100,7850,10660,5740,8200,7950.56,7.24,0,-36474,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4140,3.21,0.59,12,0.33,2460.00,13293.00,15960,20240328,-50.56,7850,20250403,0.51,11670,-32.39,20250116,7850,0.51,20250403,15600,-49.42,20240613,7850,0.51,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,34409,N,00,N +20250403,150234,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,7920,-280,5,-3.41,1248798345,156942,104.39,8000,8100,7850,10660,5740,8200,7957.07,7.24,0,-33270,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4156,3.22,0.60,12,0.30,2460.00,13293.00,15960,20240328,-50.38,7850,20250403,0.89,11670,-32.13,20250116,7850,0.89,20250403,15600,-49.23,20240613,7850,0.89,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,140234,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8050,-150,5,-1.83,993673115,124904,83.08,8000,8100,7850,10660,5740,8200,7955.49,7.24,0,-33313,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4224,3.27,0.61,12,0.24,2460.00,13293.00,15960,20240328,-49.56,7850,20250403,2.55,11670,-31.02,20250116,7850,2.55,20250403,15600,-48.40,20240613,7850,2.55,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,130234,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8060,-140,5,-1.71,830310335,104644,69.60,8000,8060,7850,10660,5740,8200,7934.62,7.24,0,-31921,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4229,3.28,0.61,12,0.20,2460.00,13293.00,15960,20240328,-49.50,7850,20250403,2.68,11670,-30.93,20250116,7850,2.68,20250403,15600,-48.33,20240613,7850,2.68,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,120234,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8020,-180,5,-2.20,697834705,88151,58.63,8000,8060,7850,10660,5740,8200,7916.36,7.24,0,-26231,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4208,3.26,0.60,12,0.17,2460.00,13293.00,15960,20240328,-49.75,7850,20250403,2.17,11670,-31.28,20250116,7850,2.17,20250403,15600,-48.59,20240613,7850,2.17,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,110233,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,7950,-250,5,-3.05,587821295,74390,49.48,8000,8010,7850,10660,5740,8200,7901.89,7.24,0,-23354,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4171,3.23,0.60,12,0.14,2460.00,13293.00,15960,20240328,-50.19,7850,20250403,1.27,11670,-31.88,20250116,7850,1.27,20250403,15600,-49.04,20240613,7850,1.27,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,100233,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,7920,-280,5,-3.41,423664205,53615,35.66,8000,8010,7850,10660,5740,8200,7901.97,7.24,0,-19874,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4156,3.22,0.60,12,0.10,2460.00,13293.00,15960,20240328,-50.38,7850,20250403,0.89,11670,-32.13,20250116,7850,0.89,20250403,15600,-49.23,20240613,7850,0.89,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N +20250403,090234,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,7920,-280,5,-3.41,48713750,6124,4.07,8000,8010,7880,10660,5740,8200,7954.56,7.24,0,-4575,8613,8406,8243,8036,7873,8325,7955,262,2460,500,5570,10,1,52470133,4156,3.22,0.60,12,0.01,2460.00,13293.00,15960,20240328,-50.38,7880,20250403,0.51,11670,-32.13,20250116,7880,0.51,20250403,15600,-49.23,20240613,7880,0.51,20250403,1.92,Y,009900,500,262 억,,3796614,N,N,11840,N,00,N 20250402,160231,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8200,-170,5,-2.03,1229504985,150347,134.08,8350,8450,8080,10880,5860,8370,8177.75,7.24,0,-465,8650,8510,8360,8220,8070,8580,8290,262,2510,500,5690,10,1,52470133,4303,3.33,0.62,12,0.29,2460.00,13293.00,15960,20240328,-48.62,8080,20250402,1.49,11670,-29.73,20250116,8080,1.49,20250402,15800,-48.10,20240402,8080,1.49,20250402,1.96,Y,009900,500,262 억,,3796313,N,N,11840,N,00,N 20250402,150230,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8170,-200,5,-2.39,1155377225,141290,126.01,8350,8450,8080,10880,5860,8370,8177.35,7.24,0,597,8650,8510,8360,8220,8070,8580,8290,262,2510,500,5690,10,1,52470133,4287,3.32,0.61,12,0.27,2460.00,13293.00,15960,20240328,-48.81,8080,20250402,1.11,11670,-29.99,20250116,8080,1.11,20250402,15800,-48.29,20240402,8080,1.11,20250402,1.96,Y,009900,500,262 억,,3796313,N,N,13102,N,00,N 20250402,140230,55,40.00,KOSPI,신저가,운송장비·부품,N,N,N,Y,40,N,8190,-180,5,-2.15,1037525035,126877,113.15,8350,8450,8080,10880,5860,8370,8177.41,7.24,0,4611,8650,8510,8360,8220,8070,8580,8290,262,2510,500,5690,10,1,52470133,4297,3.33,0.62,12,0.24,2460.00,13293.00,15960,20240328,-48.68,8080,20250402,1.36,11670,-29.82,20250116,8080,1.36,20250402,15800,-48.16,20240402,8080,1.36,20250402,1.96,Y,009900,500,262 억,,3796313,N,N,13102,N,00,N diff --git a/009970/price/prices-20250401.csv b/009970/price/prices-20250401.csv index d5d890755132..2853e97ed104 100644 --- a/009970/price/prices-20250401.csv +++ b/009970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89400,-700,5,-0.78,2076201550,23402,347.31,86700,91500,85000,117100,63100,90100,88711.15,20.20,0,2136,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12190,3.65,0.45,12,0.17,24492.00,199473.00,100700,20250318,-11.22,76000,20240807,17.63,100700,-11.22,20250318,79500,12.45,20250113,100700,-11.22,20250318,76000,17.63,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,5342,N,00,N +20250403,150234,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88300,-1800,5,-2.00,1962865400,22126,328.38,86700,91500,85000,117100,63100,90100,88713.07,20.20,0,2092,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12040,3.61,0.44,12,0.16,24492.00,199473.00,100700,20250318,-12.31,76000,20240807,16.18,100700,-12.31,20250318,79500,11.07,20250113,100700,-12.31,20250318,76000,16.18,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,140234,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88700,-1400,5,-1.55,1728875400,19480,289.11,86700,91500,85000,117100,63100,90100,88751.30,20.20,0,2055,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12095,3.62,0.44,12,0.14,24492.00,199473.00,100700,20250318,-11.92,76000,20240807,16.71,100700,-11.92,20250318,79500,11.57,20250113,100700,-11.92,20250318,76000,16.71,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,130234,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,-600,5,-0.67,1225413400,13801,204.82,86700,91500,85000,117100,63100,90100,88791.64,20.20,0,1813,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12204,3.65,0.45,12,0.10,24492.00,199473.00,100700,20250318,-11.12,76000,20240807,17.76,100700,-11.12,20250318,79500,12.58,20250113,100700,-11.12,20250318,76000,17.76,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,120234,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88900,-1200,5,-1.33,896429200,10095,149.82,86700,91500,85000,117100,63100,90100,88799.33,20.20,0,1035,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12122,3.63,0.45,12,0.07,24492.00,199473.00,100700,20250318,-11.72,76000,20240807,16.97,100700,-11.72,20250318,79500,11.82,20250113,100700,-11.72,20250318,76000,16.97,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,110233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89000,-1100,5,-1.22,604707800,6822,101.25,86700,91500,85000,117100,63100,90100,88640.84,20.20,0,1149,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12136,3.63,0.45,12,0.05,24492.00,199473.00,100700,20250318,-11.62,76000,20240807,17.11,100700,-11.62,20250318,79500,11.95,20250113,100700,-11.62,20250318,76000,17.11,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,100233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89200,-900,5,-1.00,328659100,3719,55.19,86700,89800,85000,117100,63100,90100,88372.98,20.20,0,745,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12163,3.64,0.45,12,0.03,24492.00,199473.00,100700,20250318,-11.42,76000,20240807,17.37,100700,-11.42,20250318,79500,12.20,20250113,100700,-11.42,20250318,76000,17.37,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N +20250403,090234,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89600,-500,5,-0.55,60143900,689,10.23,86700,89800,85000,117100,63100,90100,87291.58,20.20,0,161,92900,91500,90300,88900,87700,92200,89600,68,27000,500,68470,100,1,13635592,12217,3.66,0.45,12,0.01,24492.00,199473.00,100700,20250318,-11.02,76000,20240807,17.89,100700,-11.02,20250318,79500,12.70,20250113,100700,-11.02,20250318,76000,17.89,20240807,0.05,Y,009970,500,68 억,,2754169,N,N,655,N,00,N 20250402,160231,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90100,-800,5,-0.88,609836100,6738,62.81,89900,91700,89100,118100,63700,90900,90507.05,20.18,0,1113,93366,92132,90066,88832,86766,92750,89450,68,27200,500,69080,100,1,13635592,12286,3.68,0.45,12,0.05,24492.00,199473.00,100700,20250318,-10.53,76000,20240807,18.55,100700,-10.53,20250318,79500,13.33,20250113,100700,-10.53,20250318,76000,18.55,20240807,0.04,Y,009970,500,68 억,,2751400,N,N,655,N,00,N 20250402,150230,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90400,-500,5,-0.55,557427900,6158,57.40,89900,91700,89100,118100,63700,90900,90520.93,20.18,0,1149,93366,92132,90066,88832,86766,92750,89450,68,27200,500,69080,100,1,13635592,12327,3.69,0.45,12,0.05,24492.00,199473.00,100700,20250318,-10.23,76000,20240807,18.95,100700,-10.23,20250318,79500,13.71,20250113,100700,-10.23,20250318,76000,18.95,20240807,0.04,Y,009970,500,68 억,,2751400,N,N,745,N,00,N 20250402,140230,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90300,-600,5,-0.66,495954100,5477,51.05,89900,91700,89100,118100,63700,90900,90552.15,20.18,0,1258,93366,92132,90066,88832,86766,92750,89450,68,27200,500,69080,100,1,13635592,12313,3.69,0.45,12,0.04,24492.00,199473.00,100700,20250318,-10.33,76000,20240807,18.82,100700,-10.33,20250318,79500,13.58,20250113,100700,-10.33,20250318,76000,18.82,20240807,0.04,Y,009970,500,68 억,,2751400,N,N,745,N,00,N diff --git a/010040/price/prices-20250401.csv b/010040/price/prices-20250401.csv index 416ecd92d992..36bfafcb05d1 100644 --- a/010040/price/prices-20250401.csv +++ b/010040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,15,2,0.69,31405740,14639,32.27,2180,2180,2115,2810,1520,2165,2145.35,0.40,0,-197,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,895,16.27,0.43,12,0.04,134.00,5084.00,3150,20240624,-30.79,1995,20241210,9.27,2300,-5.22,20250122,2030,7.39,20250210,3150,-30.79,20240624,1995,9.27,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,150235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,10,2,0.46,28890160,13483,29.72,2180,2180,2115,2810,1520,2165,2142.71,0.40,0,-176,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,893,16.23,0.43,12,0.03,134.00,5084.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,140234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,0,3,0.00,28064035,13102,28.88,2180,2180,2115,2810,1520,2165,2141.97,0.40,0,-201,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,889,16.16,0.43,12,0.03,134.00,5084.00,3150,20240624,-31.27,1995,20241210,8.52,2300,-5.87,20250122,2030,6.65,20250210,3150,-31.27,20240624,1995,8.52,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,130234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-5,5,-0.23,26976795,12600,27.77,2180,2180,2115,2810,1520,2165,2141.02,0.40,0,-169,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,887,16.12,0.42,12,0.03,134.00,5084.00,3150,20240624,-31.43,1995,20241210,8.27,2300,-6.09,20250122,2030,6.40,20250210,3150,-31.43,20240624,1995,8.27,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,120234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-15,5,-0.69,21744910,10168,22.41,2180,2180,2115,2810,1520,2165,2138.56,0.40,0,-136,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,883,16.04,0.42,12,0.02,134.00,5084.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,110234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2135,-30,5,-1.39,18876770,8833,19.47,2180,2180,2115,2810,1520,2165,2137.07,0.40,0,457,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,877,15.93,0.42,12,0.02,134.00,5084.00,3150,20240624,-32.22,1995,20241210,7.02,2300,-7.17,20250122,2030,5.17,20250210,3150,-32.22,20240624,1995,7.02,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,100233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2120,-45,5,-2.08,15051905,7030,15.50,2180,2180,2120,2810,1520,2165,2141.10,0.40,0,447,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,871,15.82,0.42,12,0.02,134.00,5084.00,3150,20240624,-32.70,1995,20241210,6.27,2300,-7.83,20250122,2030,4.43,20250210,3150,-32.70,20240624,1995,6.27,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N +20250403,090234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-5,5,-0.23,617900,286,0.63,2180,2180,2160,2810,1520,2165,2160.49,0.40,0,-1,2258,2211,2168,2121,2078,2235,2145,205,645,500,1510,5,1,41067062,887,16.12,0.42,12,0.00,134.00,5084.00,3150,20240624,-31.43,1995,20241210,8.27,2300,-6.09,20250122,2030,6.40,20250210,3150,-31.43,20240624,1995,8.27,20241210,0.42,Y,010040,500,205 억,,163381,N,N,5,N,00,N 20250402,160231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,15,2,0.70,97705795,45366,169.35,2135,2215,2125,2795,1505,2150,2153.72,0.40,0,148,2213,2181,2128,2096,2043,2197,2112,205,645,500,1500,5,1,41067062,889,16.16,0.43,12,0.11,134.00,5084.00,3150,20240624,-31.27,1995,20241210,8.52,2300,-5.87,20250122,2030,6.65,20250210,3150,-31.27,20240624,1995,8.52,20241210,0.45,Y,010040,500,205 억,,163224,N,N,5,N,00,N 20250402,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,25,2,1.16,96927280,45007,168.01,2135,2215,2125,2795,1505,2150,2153.60,0.40,0,351,2213,2181,2128,2096,2043,2197,2112,205,645,500,1500,5,1,41067062,893,16.23,0.43,12,0.11,134.00,5084.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.45,Y,010040,500,205 억,,163224,N,N,0,N,00,N 20250402,140230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,10,2,0.47,92147815,42805,159.79,2135,2215,2125,2795,1505,2150,2152.73,0.40,0,857,2213,2181,2128,2096,2043,2197,2112,205,645,500,1500,5,1,41067062,887,16.12,0.42,12,0.10,134.00,5084.00,3150,20240624,-31.43,1995,20241210,8.27,2300,-6.09,20250122,2030,6.40,20250210,3150,-31.43,20240624,1995,8.27,20241210,0.45,Y,010040,500,205 억,,163224,N,N,0,N,00,N diff --git a/010060/price/prices-20250401.csv b/010060/price/prices-20250401.csv index 9dfb76dc25a1..d67f4411572c 100644 --- a/010060/price/prices-20250401.csv +++ b/010060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160233,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64200,-500,5,-0.77,2711421800,42611,132.10,62500,64500,61700,84100,45300,64700,63626.83,19.50,0,-7878,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12079,12.83,0.31,12,0.23,5005.00,209224.00,107300,20240523,-40.17,54900,20241209,16.94,87100,-26.29,20250310,57900,10.88,20250102,107300,-40.17,20240523,54900,16.94,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7361,N,00,N +20250403,150235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,63800,-900,5,-1.39,2483400150,39045,121.04,62500,64500,61700,84100,45300,64700,63603.54,19.50,0,-7605,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12004,12.75,0.30,12,0.21,5005.00,209224.00,107300,20240523,-40.54,54900,20241209,16.21,87100,-26.75,20250310,57900,10.19,20250102,107300,-40.54,20240523,54900,16.21,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,140234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,63900,-800,5,-1.24,2036858300,32039,99.32,62500,64500,61700,84100,45300,64700,63574.34,19.50,0,-8066,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12023,12.77,0.31,12,0.17,5005.00,209224.00,107300,20240523,-40.45,54900,20241209,16.39,87100,-26.64,20250310,57900,10.36,20250102,107300,-40.45,20240523,54900,16.39,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,130235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64100,-600,5,-0.93,1697480350,26742,82.90,62500,64200,61700,84100,45300,64700,63476.19,19.50,0,-7137,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12060,12.81,0.31,12,0.14,5005.00,209224.00,107300,20240523,-40.26,54900,20241209,16.76,87100,-26.41,20250310,57900,10.71,20250102,107300,-40.26,20240523,54900,16.76,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,120234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,63800,-900,5,-1.39,1446143050,22810,70.71,62500,64100,61700,84100,45300,64700,63399.52,19.50,0,-5242,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12004,12.75,0.30,12,0.12,5005.00,209224.00,107300,20240523,-40.54,54900,20241209,16.21,87100,-26.75,20250310,57900,10.19,20250102,107300,-40.54,20240523,54900,16.21,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,110234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,63900,-800,5,-1.24,1086426050,17171,53.23,62500,64100,61700,84100,45300,64700,63270.98,19.50,0,-3951,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,12023,12.77,0.31,12,0.09,5005.00,209224.00,107300,20240523,-40.45,54900,20241209,16.39,87100,-26.64,20250310,57900,10.36,20250102,107300,-40.45,20240523,54900,16.39,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,100234,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,63700,-1000,5,-1.55,655442050,10384,32.19,62500,64100,61700,84100,45300,64700,63120.38,19.50,0,-1139,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,11985,12.73,0.30,12,0.06,5005.00,209224.00,107300,20240523,-40.63,54900,20241209,16.03,87100,-26.87,20250310,57900,10.02,20250102,107300,-40.63,20240523,54900,16.03,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N +20250403,090235,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,62500,-2200,5,-3.40,111624400,1795,5.56,62500,62500,61700,84100,45300,64700,62186.30,19.50,0,-219,67300,66000,65200,63900,63100,65600,63500,1069,19400,5000,47870,100,1,18814917,11759,12.49,0.30,12,0.01,5005.00,209224.00,107300,20240523,-41.75,54900,20241209,13.84,87100,-28.24,20250310,57900,7.94,20250102,107300,-41.75,20240523,54900,13.84,20241209,0.93,Y,010060,5000,1068 억,,3668033,N,N,7675,N,00,N 20250402,160231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64700,-1000,5,-1.52,2098817950,32257,66.52,65200,66500,64400,85400,46000,65700,65065.53,19.54,0,-8109,67900,66800,65600,64500,63300,67350,65050,1069,19700,5000,48610,100,1,18814917,12173,12.93,0.31,12,0.17,5005.00,209224.00,107300,20240523,-39.70,54900,20241209,17.85,87100,-25.72,20250310,57900,11.74,20250102,107300,-39.70,20240523,54900,17.85,20241209,0.89,Y,010060,5000,1068 억,,3675916,N,N,7675,N,00,N 20250402,150230,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,64800,-900,5,-1.37,1915589250,29426,60.68,65200,66500,64400,85400,46000,65700,65098.53,19.54,0,-8672,67900,66800,65600,64500,63300,67350,65050,1069,19700,5000,48610,100,1,18814917,12192,12.95,0.31,12,0.16,5005.00,209224.00,107300,20240523,-39.61,54900,20241209,18.03,87100,-25.60,20250310,57900,11.92,20250102,107300,-39.61,20240523,54900,18.03,20241209,0.89,Y,010060,5000,1068 억,,3675916,N,N,11211,N,00,N 20250402,140231,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65000,-700,5,-1.07,1515502050,23240,47.93,65200,66500,64600,85400,46000,65700,65210.93,19.54,0,-8437,67900,66800,65600,64500,63300,67350,65050,1069,19700,5000,48610,100,1,18814917,12230,12.99,0.31,12,0.12,5005.00,209224.00,107300,20240523,-39.42,54900,20241209,18.40,87100,-25.37,20250310,57900,12.26,20250102,107300,-39.42,20240523,54900,18.40,20241209,0.89,Y,010060,5000,1068 억,,3675916,N,N,11211,N,00,N diff --git a/010100/price/prices-20250401.csv b/010100/price/prices-20250401.csv index 3e79b6e17b2e..721a29907051 100644 --- a/010100/price/prices-20250401.csv +++ b/010100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-175,5,-4.14,1368052280,336548,198.70,4080,4135,4010,5490,2960,4225,4065.01,3.36,0,21614,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1233,2.76,0.32,12,1.11,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,118,N,00,N +20250403,150235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,-170,5,-4.02,1032664065,253428,149.63,4080,4135,4020,5490,2960,4225,4074.69,3.36,0,29262,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1235,2.76,0.32,12,0.83,1469.00,12661.00,8510,20250210,-52.35,2700,20241209,50.19,8510,-52.35,20250210,3055,32.73,20250102,8510,-52.35,20250210,2700,50.19,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4100,-125,5,-2.96,848924277,208190,122.92,4080,4135,4020,5490,2960,4225,4077.54,3.36,0,42198,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1248,2.79,0.32,12,0.68,1469.00,12661.00,8510,20250210,-51.82,2700,20241209,51.85,8510,-51.82,20250210,3055,34.21,20250102,8510,-51.82,20250210,2700,51.85,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,130235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4120,-105,5,-2.49,753924967,185048,109.25,4080,4135,4020,5490,2960,4225,4074.09,3.36,0,42580,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1255,2.80,0.33,12,0.61,1469.00,12661.00,8510,20250210,-51.59,2700,20241209,52.59,8510,-51.59,20250210,3055,34.86,20250102,8510,-51.59,20250210,2700,52.59,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,120235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4125,-100,5,-2.37,694896447,170719,100.79,4080,4135,4020,5490,2960,4225,4070.27,3.36,0,46700,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1256,2.81,0.33,12,0.56,1469.00,12661.00,8510,20250210,-51.53,2700,20241209,52.78,8510,-51.53,20250210,3055,35.02,20250102,8510,-51.53,20250210,2700,52.78,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,110234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4110,-115,5,-2.72,609856270,150063,88.60,4080,4120,4020,5490,2960,4225,4063.84,3.36,0,41462,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1252,2.80,0.32,12,0.49,1469.00,12661.00,8510,20250210,-51.70,2700,20241209,52.22,8510,-51.70,20250210,3055,34.53,20250102,8510,-51.70,20250210,2700,52.22,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,100234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-175,5,-4.14,468193955,115357,68.11,4080,4100,4020,5490,2960,4225,4058.44,3.36,0,26417,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1233,2.76,0.32,12,0.38,1469.00,12661.00,8510,20250210,-52.41,2700,20241209,50.00,8510,-52.41,20250210,3055,32.57,20250102,8510,-52.41,20250210,2700,50.00,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N +20250403,090235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4055,-170,5,-4.02,72661285,17853,10.54,4080,4080,4020,5490,2960,4225,4068.66,3.36,0,-911,4425,4325,4260,4160,4095,4292,4127,305,1265,1000,2530,5,1,30450420,1235,2.76,0.32,12,0.06,1469.00,12661.00,8510,20250210,-52.35,2700,20241209,50.19,8510,-52.35,20250210,3055,32.73,20250102,8510,-52.35,20250210,2700,50.19,20241209,3.44,Y,010100,1000,304 억,,1022520,N,N,535,N,00,N 20250402,160231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4225,-100,5,-2.31,718219669,169142,94.09,4325,4360,4195,5620,3030,4325,4246.25,3.46,0,-31251,4411,4367,4306,4262,4201,4390,4285,305,1295,1000,2590,5,1,30450420,1287,2.88,0.33,12,0.56,1469.00,12661.00,8510,20250210,-50.35,2700,20241209,56.48,8510,-50.35,20250210,3055,38.30,20250102,8510,-50.35,20250210,2700,56.48,20241209,3.47,Y,010100,1000,304 억,,1053772,N,N,535,N,00,N 20250402,150231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4230,-95,5,-2.20,682800234,160746,89.42,4325,4360,4200,5620,3030,4325,4247.70,3.46,0,-26977,4411,4367,4306,4262,4201,4390,4285,305,1295,1000,2590,5,1,30450420,1288,2.88,0.33,12,0.53,1469.00,12661.00,8510,20250210,-50.29,2700,20241209,56.67,8510,-50.29,20250210,3055,38.46,20250102,8510,-50.29,20250210,2700,56.67,20241209,3.47,Y,010100,1000,304 억,,1053772,N,N,2135,N,00,N 20250402,140231,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4220,-105,5,-2.43,529554034,124372,69.18,4325,4360,4220,5620,3030,4325,4257.82,3.46,0,-9701,4411,4367,4306,4262,4201,4390,4285,305,1295,1000,2590,5,1,30450420,1285,2.87,0.33,12,0.41,1469.00,12661.00,8510,20250210,-50.41,2700,20241209,56.30,8510,-50.41,20250210,3055,38.13,20250102,8510,-50.41,20250210,2700,56.30,20241209,3.47,Y,010100,1000,304 억,,1053772,N,N,2135,N,00,N diff --git a/010120/price/prices-20250401.csv b/010120/price/prices-20250401.csv index 02dcaae1f04f..5d755b69a3a4 100644 --- a/010120/price/prices-20250401.csv +++ b/010120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170800,-700,5,-0.41,34843539750,207470,97.91,164000,171800,162400,222500,120100,171500,167941.34,23.35,0,-1200,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,51240,21.47,2.77,12,0.69,7957.00,61669.00,303500,20250219,-43.72,91600,20240322,86.46,303500,-43.72,20250219,161500,5.76,20250102,303500,-43.72,20250219,92300,85.05,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,31319,N,00,N +20250403,150235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170000,-1500,5,-0.87,32529647850,193883,91.50,164000,171800,162400,222500,120100,171500,167779.78,23.35,0,-2577,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,51000,21.36,2.76,12,0.65,7957.00,61669.00,303500,20250219,-43.99,91600,20240322,85.59,303500,-43.99,20250219,161500,5.26,20250102,303500,-43.99,20250219,92300,84.18,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,140235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170800,-700,5,-0.41,28692942250,171432,80.91,164000,171000,162400,222500,120100,171500,167372.15,23.35,0,-401,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,51240,21.47,2.77,12,0.57,7957.00,61669.00,303500,20250219,-43.72,91600,20240322,86.46,303500,-43.72,20250219,161500,5.76,20250102,303500,-43.72,20250219,92300,85.05,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,130235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,169400,-2100,5,-1.22,25478266200,152565,72.00,164000,170400,162400,222500,120100,171500,166999.42,23.35,0,-273,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,50820,21.29,2.75,12,0.51,7957.00,61669.00,303500,20250219,-44.18,91600,20240322,84.93,303500,-44.18,20250219,161500,4.89,20250102,303500,-44.18,20250219,92300,83.53,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,120235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,170200,-1300,5,-0.76,20981986650,126051,59.49,164000,170300,162400,222500,120100,171500,166456.33,23.35,0,3260,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,51060,21.39,2.76,12,0.42,7957.00,61669.00,303500,20250219,-43.92,91600,20240322,85.81,303500,-43.92,20250219,161500,5.39,20250102,303500,-43.92,20250219,92300,84.40,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,110234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,167300,-4200,5,-2.45,15909525650,95969,45.29,164000,169000,162400,222500,120100,171500,165777.76,23.35,0,-1404,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,50190,21.03,2.71,12,0.32,7957.00,61669.00,303500,20250219,-44.88,91600,20240322,82.64,303500,-44.88,20250219,161500,3.59,20250102,303500,-44.88,20250219,92300,81.26,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,100234,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,165200,-6300,5,-3.67,10413229450,62867,29.67,164000,169000,162400,222500,120100,171500,165639.04,23.35,0,-3712,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,49560,20.76,2.68,12,0.21,7957.00,61669.00,303500,20250219,-45.57,91600,20240322,80.35,303500,-45.57,20250219,161500,2.29,20250102,303500,-45.57,20250219,92300,78.98,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N +20250403,090235,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,164000,-7500,5,-4.37,1754199450,10716,5.06,164000,164400,162400,222500,120100,171500,163699.09,23.35,0,-2373,179566,175532,173266,169232,166966,174400,168100,1500,51000,5000,123480,100,1,30000000,49200,20.61,2.66,12,0.04,7957.00,61669.00,303500,20250219,-45.96,91600,20240322,79.04,303500,-45.96,20250219,161500,1.55,20250102,303500,-45.96,20250219,92300,77.68,20240403,1.30,Y,010120,5000,1500 억,,7004388,N,N,57175,N,00,N 20250402,160232,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171500,-4500,5,-2.56,36478013600,211890,71.58,177300,177300,171000,228500,123200,176000,172155.55,23.27,0,2832,183266,179632,174966,171332,166666,177300,169000,1500,52500,5000,126720,100,1,30000000,51450,21.55,2.78,12,0.71,7957.00,61669.00,303500,20250219,-43.49,87600,20240321,95.78,303500,-43.49,20250219,161500,6.19,20250102,303500,-43.49,20250219,92300,85.81,20240403,1.34,Y,010120,5000,1500 억,,6979806,N,N,57175,N,00,N 20250402,150231,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,-4300,5,-2.44,33039332100,191840,64.81,177300,177300,171000,228500,123200,176000,172223.37,23.27,0,-2389,183266,179632,174966,171332,166666,177300,169000,1500,52500,5000,126720,100,1,30000000,51510,21.58,2.78,12,0.64,7957.00,61669.00,303500,20250219,-43.43,87600,20240321,96.00,303500,-43.43,20250219,161500,6.32,20250102,303500,-43.43,20250219,92300,86.02,20240403,1.34,Y,010120,5000,1500 억,,6979806,N,N,79595,N,00,N 20250402,140231,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,171700,-4300,5,-2.44,28935254500,167972,56.74,177300,177300,171000,228500,123200,176000,172262.37,23.27,0,-10051,183266,179632,174966,171332,166666,177300,169000,1500,52500,5000,126720,100,1,30000000,51510,21.58,2.78,12,0.56,7957.00,61669.00,303500,20250219,-43.43,87600,20240321,96.00,303500,-43.43,20250219,161500,6.32,20250102,303500,-43.43,20250219,92300,86.02,20240403,1.34,Y,010120,5000,1500 억,,6979806,N,N,79595,N,00,N diff --git a/010130/price/prices-20250401.csv b/010130/price/prices-20250401.csv index 0ab730051bc5..3c409af27786 100644 --- a/010130/price/prices-20250401.csv +++ b/010130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160234,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,711000,-31000,5,-4.18,17239314500,24323,95.10,710000,725000,701000,964000,520000,742000,708757.67,12.26,0,-4387,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,147200,77.37,1.56,12,0.12,9190.00,454583.00,2407000,20241206,-70.46,437500,20240322,62.51,1090000,-34.77,20250313,696000,2.16,20250307,2407000,-70.46,20241206,441000,61.22,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,6250,N,00,N +20250403,150236,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,704000,-38000,5,-5.12,14931843000,21053,82.32,710000,725000,703000,964000,520000,742000,709250.13,12.26,0,-3967,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,145751,76.61,1.55,12,0.10,9190.00,454583.00,2407000,20241206,-70.75,437500,20240322,60.91,1090000,-35.41,20250313,696000,1.15,20250307,2407000,-70.75,20241206,441000,59.64,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,140235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,709000,-33000,5,-4.45,12172798500,17141,67.02,710000,725000,704000,964000,520000,742000,710156.85,12.26,0,-2924,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,146786,77.15,1.56,12,0.08,9190.00,454583.00,2407000,20241206,-70.54,437500,20240322,62.06,1090000,-34.95,20250313,696000,1.87,20250307,2407000,-70.54,20241206,441000,60.77,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,130235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,707000,-35000,5,-4.72,10861038500,15291,59.79,710000,725000,704000,964000,520000,742000,710289.61,12.26,0,-2710,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,146372,76.93,1.56,12,0.07,9190.00,454583.00,2407000,20241206,-70.63,437500,20240322,61.60,1090000,-35.14,20250313,696000,1.58,20250307,2407000,-70.63,20241206,441000,60.32,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,120235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,707000,-35000,5,-4.72,9614069500,13529,52.90,710000,725000,704000,964000,520000,742000,710626.76,12.26,0,-2454,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,146372,76.93,1.56,12,0.07,9190.00,454583.00,2407000,20241206,-70.63,437500,20240322,61.60,1090000,-35.14,20250313,696000,1.58,20250307,2407000,-70.63,20241206,441000,60.32,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,110235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,710000,-32000,5,-4.31,7856983500,11054,43.22,710000,725000,704000,964000,520000,742000,710781.93,12.26,0,-2277,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,146993,77.26,1.56,12,0.05,9190.00,454583.00,2407000,20241206,-70.50,437500,20240322,62.29,1090000,-34.86,20250313,696000,2.01,20250307,2407000,-70.50,20241206,441000,61.00,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,100234,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,712000,-30000,5,-4.04,4792426000,6725,26.29,710000,725000,706000,964000,520000,742000,712628.40,12.26,0,-1426,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,147407,77.48,1.57,12,0.03,9190.00,454583.00,2407000,20241206,-70.42,437500,20240322,62.74,1090000,-34.68,20250313,696000,2.30,20250307,2407000,-70.42,20241206,441000,61.45,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N +20250403,090235,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,714000,-28000,5,-3.77,453327000,636,2.49,710000,725000,710000,964000,520000,742000,712778.30,12.26,0,-159,798666,770332,750666,722332,702666,760500,712500,1045,222000,5000,519400,1000,1,20703283,147821,77.69,1.57,12,0.00,9190.00,454583.00,2407000,20241206,-70.34,437500,20240322,63.20,1090000,-34.50,20250313,696000,2.59,20250307,2407000,-70.34,20241206,441000,61.90,20240403,0.01,Y,010130,5000,1045 억,,2539252,N,N,4368,N,00,N 20250402,160232,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,742000,-30000,5,-3.89,19193852000,25576,168.55,773000,779000,731000,1003000,541000,772000,750465.06,12.27,0,-1581,801333,786666,776333,761666,751333,781500,756500,1045,231000,5000,540400,1000,1,20703283,153618,80.74,1.63,12,0.12,9190.00,454583.00,2407000,20241206,-69.17,437500,20240322,69.60,1090000,-31.93,20250313,696000,6.61,20250307,2407000,-69.17,20241206,441000,68.25,20240403,0.01,Y,010130,5000,1045 억,,2541124,N,N,4368,N,00,N 20250402,150231,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,742000,-30000,5,-3.89,17548339500,23358,153.93,773000,779000,731000,1003000,541000,772000,751277.49,12.27,0,-1358,801333,786666,776333,761666,751333,781500,756500,1045,231000,5000,540400,1000,1,20703283,153618,80.74,1.63,12,0.11,9190.00,454583.00,2407000,20241206,-69.17,437500,20240322,69.60,1090000,-31.93,20250313,696000,6.61,20250307,2407000,-69.17,20241206,441000,68.25,20240403,0.01,Y,010130,5000,1045 억,,2541124,N,N,3043,N,00,N 20250402,140231,55,20.00,KOSPI200,,금속,N,N,N,Y,40,N,739000,-33000,5,-4.27,14325077000,19017,125.33,773000,779000,731000,1003000,541000,772000,753277.44,12.27,0,-383,801333,786666,776333,761666,751333,781500,756500,1045,231000,5000,540400,1000,1,20703283,152997,80.41,1.63,12,0.09,9190.00,454583.00,2407000,20241206,-69.30,437500,20240322,68.91,1090000,-32.20,20250313,696000,6.18,20250307,2407000,-69.30,20241206,441000,67.57,20240403,0.01,Y,010130,5000,1045 억,,2541124,N,N,3043,N,00,N diff --git a/010140/price/prices-20250401.csv b/010140/price/prices-20250401.csv index 4351d1711a3a..ef5c63d2e175 100644 --- a/010140/price/prices-20250401.csv +++ b/010140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160234,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,14010,130,2,0.94,94016279335,6798766,142.81,13600,14030,13550,18040,9720,13880,13828.28,30.41,0,-1483757,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,123288,191.92,2.59,12,0.77,73.00,5414.00,15840,20250319,-11.55,8290,20240402,69.00,15840,-11.55,20250319,11220,24.87,20250102,15840,-11.55,20250319,8380,67.18,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,2324634,N,00,N +20250403,150236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13940,60,2,0.43,85451979235,6185973,129.94,13600,14030,13550,18040,9720,13880,13813.80,30.41,0,-1468773,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,122672,190.96,2.57,12,0.70,73.00,5414.00,15840,20250319,-11.99,8290,20240402,68.15,15840,-11.99,20250319,11220,24.24,20250102,15840,-11.99,20250319,8380,66.35,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,140235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13910,30,2,0.22,66781740255,4848663,101.85,13600,13930,13550,18040,9720,13880,13773.16,30.41,0,-1333874,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,122408,190.55,2.57,12,0.55,73.00,5414.00,15840,20250319,-12.18,8290,20240402,67.79,15840,-12.18,20250319,11220,23.98,20250102,15840,-12.18,20250319,8380,65.99,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,130236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13740,-140,5,-1.01,56014743795,4068779,85.46,13600,13930,13550,18040,9720,13880,13766.88,30.41,0,-1129201,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,120912,188.22,2.54,12,0.46,73.00,5414.00,15840,20250319,-13.26,8290,20240402,65.74,15840,-13.26,20250319,11220,22.46,20250102,15840,-13.26,20250319,8380,63.96,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,120235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13840,-40,5,-0.29,49031107790,3561675,74.81,13600,13930,13550,18040,9720,13880,13766.21,30.41,0,-916864,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,121792,189.59,2.56,12,0.40,73.00,5414.00,15840,20250319,-12.63,8290,20240402,66.95,15840,-12.63,20250319,11220,23.35,20250102,15840,-12.63,20250319,8380,65.16,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,110235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13820,-60,5,-0.43,39623868770,2879926,60.49,13600,13930,13550,18040,9720,13880,13758.51,30.41,0,-639312,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,121616,189.32,2.55,12,0.33,73.00,5414.00,15840,20250319,-12.75,8290,20240402,66.71,15840,-12.75,20250319,11220,23.17,20250102,15840,-12.75,20250319,8380,64.92,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,100235,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13720,-160,5,-1.15,28564437925,2077029,43.63,13600,13930,13550,18040,9720,13880,13752.36,30.41,0,-355709,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,120736,187.95,2.53,12,0.24,73.00,5414.00,15840,20250319,-13.38,8290,20240402,65.50,15840,-13.38,20250319,11220,22.28,20250102,15840,-13.38,20250319,8380,63.72,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N +20250403,090236,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13820,-60,5,-0.43,3008793230,220486,4.63,13600,13820,13550,18040,9720,13880,13642.92,30.41,0,9109,14306,14092,13946,13732,13586,14020,13660,8800,4160,1000,10540,10,1,880000000,121616,189.32,2.55,12,0.03,73.00,5414.00,15840,20250319,-12.75,8290,20240402,66.71,15840,-12.75,20250319,11220,23.17,20250102,15840,-12.75,20250319,8380,64.92,20240411,1.35,Y,010140,1000,8800 억,,267602179,N,N,857556,N,00,N 20250402,160232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13880,-170,5,-1.21,66678985860,4760760,83.50,14110,14160,13800,18260,9840,14050,14006.04,30.65,0,-1518273,14356,14202,13946,13792,13536,14280,13870,8800,4210,1000,10670,10,1,880000000,122144,190.14,2.56,12,0.54,73.00,5414.00,15840,20250319,-12.37,8290,20240402,67.43,15840,-12.37,20250319,11220,23.71,20250102,15840,-12.37,20250319,8290,67.43,20240402,1.35,Y,010140,1000,8800 억,,269763684,N,N,856552,N,00,N 20250402,150231,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13920,-130,5,-0.93,60232121160,4296361,75.35,14110,14160,13800,18260,9840,14050,14019.33,30.65,0,-1508565,14356,14202,13946,13792,13536,14280,13870,8800,4210,1000,10670,10,1,880000000,122496,190.68,2.57,12,0.49,73.00,5414.00,15840,20250319,-12.12,8290,20240402,67.91,15840,-12.12,20250319,11220,24.06,20250102,15840,-12.12,20250319,8290,67.91,20240402,1.35,Y,010140,1000,8800 억,,269763684,N,N,820286,N,00,N 20250402,140232,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,13840,-210,5,-1.49,52991818605,3774644,66.20,14110,14160,13830,18260,9840,14050,14038.89,30.65,0,-1285246,14356,14202,13946,13792,13536,14280,13870,8800,4210,1000,10670,10,1,880000000,121792,189.59,2.56,12,0.43,73.00,5414.00,15840,20250319,-12.63,8290,20240402,66.95,15840,-12.63,20250319,11220,23.35,20250102,15840,-12.63,20250319,8290,66.95,20240402,1.35,Y,010140,1000,8800 억,,269763684,N,N,820286,N,00,N diff --git a/010170/price/prices-20250401.csv b/010170/price/prices-20250401.csv index 0b14e56bcfc2..780c49fe2d60 100644 --- a/010170/price/prices-20250401.csv +++ b/010170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,0,3,0.00,134322248,264798,78.39,500,514,495,663,357,510,507.26,3.09,0,57392,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,559,-0.74,1.02,12,0.24,-690.00,502.00,1242,20240409,-58.94,416,20250320,22.60,1159,-56.00,20250205,416,22.60,20250320,1396,-63.47,20240409,416,22.60,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,88,N,00,N +20250403,150236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,1,2,0.20,117377644,231559,68.55,500,514,495,663,357,510,506.90,3.09,0,47007,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,560,-0.74,1.02,12,0.21,-690.00,502.00,1242,20240409,-58.86,416,20250320,22.84,1159,-55.91,20250205,416,22.84,20250320,1396,-63.40,20240409,416,22.84,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,140236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,1,2,0.20,98279826,194276,57.52,500,513,495,663,357,510,505.88,3.09,0,21654,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,560,-0.74,1.02,12,0.18,-690.00,502.00,1242,20240409,-58.86,416,20250320,22.84,1159,-55.91,20250205,416,22.84,20250320,1396,-63.40,20240409,416,22.84,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,130236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,0,3,0.00,78865723,156271,46.26,500,512,495,663,357,510,504.67,3.09,0,-6610,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,559,-0.74,1.02,12,0.14,-690.00,502.00,1242,20240409,-58.94,416,20250320,22.60,1159,-56.00,20250205,416,22.60,20250320,1396,-63.47,20240409,416,22.60,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,120236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-3,5,-0.59,73892826,146478,43.37,500,512,495,663,357,510,504.46,3.09,0,-8394,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,555,-0.73,1.01,12,0.13,-690.00,502.00,1242,20240409,-59.18,416,20250320,21.88,1159,-56.26,20250205,416,21.88,20250320,1396,-63.68,20240409,416,21.88,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,110235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-1,5,-0.20,62444177,123831,36.66,500,512,495,663,357,510,504.27,3.09,0,-7984,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,557,-0.74,1.01,12,0.11,-690.00,502.00,1242,20240409,-59.02,416,20250320,22.36,1159,-56.08,20250205,416,22.36,20250320,1396,-63.54,20240409,416,22.36,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,100235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-1,5,-0.20,40738376,80949,23.97,500,512,495,663,357,510,503.26,3.09,0,-99,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,557,-0.74,1.01,12,0.07,-690.00,502.00,1242,20240409,-59.02,416,20250320,22.36,1159,-56.08,20250205,416,22.36,20250320,1396,-63.54,20240409,416,22.36,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N +20250403,090236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-8,5,-1.57,1140847,2276,0.67,500,510,500,663,357,510,501.25,3.09,0,1290,532,521,512,501,492,516,496,548,153,500,340,1,1,109511166,550,-0.73,1.00,12,0.00,-690.00,502.00,1242,20240409,-59.58,416,20250320,20.67,1159,-56.69,20250205,416,20.67,20250320,1396,-64.04,20240409,416,20.67,20250320,0.62,Y,010170,500,547 억,,3378692,N,N,0,N,00,N 20250402,160232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-7,5,-1.35,172087531,337523,51.41,517,523,503,672,362,517,509.85,3.12,0,-46232,534,525,516,507,498,530,512,548,155,500,350,1,1,109511166,559,-0.74,1.02,12,0.31,-690.00,502.00,1242,20240409,-58.94,416,20250320,22.60,1159,-56.00,20250205,416,22.60,20250320,1396,-63.47,20240409,416,22.60,20250320,0.65,Y,010170,500,547 억,,3414755,N,N,99,N,00,N 20250402,150232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-11,5,-2.13,160748529,315238,48.02,517,523,503,672,362,517,509.93,3.12,0,-44867,534,525,516,507,498,530,512,548,155,500,350,1,1,109511166,554,-0.73,1.01,12,0.29,-690.00,502.00,1242,20240409,-59.26,416,20250320,21.63,1159,-56.34,20250205,416,21.63,20250320,1396,-63.75,20240409,416,21.63,20250320,0.65,Y,010170,500,547 억,,3414755,N,N,99,N,00,N 20250402,140232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,504,-13,5,-2.51,149788107,293560,44.72,517,523,503,672,362,517,510.25,3.12,0,-36797,534,525,516,507,498,530,512,548,155,500,350,1,1,109511166,552,-0.73,1.00,12,0.27,-690.00,502.00,1242,20240409,-59.42,416,20250320,21.15,1159,-56.51,20250205,416,21.15,20250320,1396,-63.90,20240409,416,21.15,20250320,0.65,Y,010170,500,547 억,,3414755,N,N,99,N,00,N diff --git a/010240/price/prices-20250401.csv b/010240/price/prices-20250401.csv index c9f36c2ce353..fca175aa9247 100644 --- a/010240/price/prices-20250401.csv +++ b/010240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,60,2,1.14,56107370,10623,60.54,5280,5340,5220,6860,3700,5280,5281.68,4.18,0,-2334,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,658,6.24,0.57,12,0.09,856.00,9331.00,6030,20241211,-11.44,4400,20240806,21.36,5590,-4.47,20250318,4790,11.48,20250210,6030,-11.44,20241211,4400,21.36,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,150236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-40,5,-0.76,51036860,9671,55.12,5280,5320,5220,6860,3700,5280,5277.31,4.18,0,-2235,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,646,6.12,0.56,12,0.08,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,140236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,20,2,0.38,41246900,7807,44.49,5280,5320,5220,6860,3700,5280,5283.32,4.18,0,-2234,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,653,6.19,0.57,12,0.06,856.00,9331.00,6030,20241211,-12.11,4400,20240806,20.45,5590,-5.19,20250318,4790,10.65,20250210,6030,-12.11,20241211,4400,20.45,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,130236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,10,2,0.19,25635780,4861,27.70,5280,5300,5220,6860,3700,5280,5273.77,4.18,0,-2123,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,652,6.18,0.57,12,0.04,856.00,9331.00,6030,20241211,-12.27,4400,20240806,20.23,5590,-5.37,20250318,4790,10.44,20250210,6030,-12.27,20241211,4400,20.23,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,120236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-30,5,-0.57,21465150,4072,23.21,5280,5300,5220,6860,3700,5280,5271.40,4.18,0,-2123,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,647,6.13,0.56,12,0.03,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,110236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-30,5,-0.57,21328620,4046,23.06,5280,5300,5220,6860,3700,5280,5271.53,4.18,0,-2124,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,647,6.13,0.56,12,0.03,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,100235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-60,5,-1.14,19581450,3714,21.17,5280,5300,5220,6860,3700,5280,5272.33,4.18,0,-2113,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,643,6.10,0.56,12,0.03,856.00,9331.00,6030,20241211,-13.43,4400,20240806,18.64,5590,-6.62,20250318,4790,8.98,20250210,6030,-13.43,20241211,4400,18.64,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N +20250403,090236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-30,5,-0.57,15031770,2847,16.23,5280,5280,5250,6860,3700,5280,5279.86,4.18,0,-2083,5373,5326,5253,5206,5133,5350,5230,62,1580,500,3800,10,1,12322696,647,6.13,0.56,12,0.02,856.00,9331.00,6030,20241211,-12.94,4400,20240806,19.32,5590,-6.08,20250318,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.73,Y,010240,500,61 억,,515592,N,N,0,N,00,N 20250402,160233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,-20,5,-0.38,89357060,17125,27.19,5270,5300,5180,6890,3710,5300,5217.93,4.17,0,2054,5613,5456,5293,5136,4973,5535,5215,62,1590,500,3810,10,1,12322696,651,6.17,0.57,12,0.14,856.00,9331.00,6030,20241211,-12.44,4400,20240806,20.00,5590,-5.55,20250318,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.74,Y,010240,500,61 억,,513410,N,N,0,N,00,N 20250402,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-60,5,-1.13,86684150,16617,26.38,5270,5300,5180,6890,3710,5300,5216.59,4.17,0,2189,5613,5456,5293,5136,4973,5535,5215,62,1590,500,3810,10,1,12322696,646,6.12,0.56,12,0.13,856.00,9331.00,6030,20241211,-13.10,4400,20240806,19.09,5590,-6.26,20250318,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.74,Y,010240,500,61 억,,513410,N,N,0,N,00,N 20250402,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-30,5,-0.57,84068310,16119,25.59,5270,5300,5180,6890,3710,5300,5215.48,4.17,0,1841,5613,5456,5293,5136,4973,5535,5215,62,1590,500,3810,10,1,12322696,649,6.16,0.56,12,0.13,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.74,Y,010240,500,61 억,,513410,N,N,0,N,00,N diff --git a/010280/price/prices-20250401.csv b/010280/price/prices-20250401.csv index 4a164805f34a..3dc69d8b9029 100644 --- a/010280/price/prices-20250401.csv +++ b/010280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160235,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,755,-3,5,-0.40,137503103,183457,120.67,758,770,738,985,531,758,749.45,0.00,0,-16221,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,492,4.22,0.65,12,0.28,179.00,1169.00,885,20250307,-14.69,562,20240805,34.34,885,-14.69,20250307,610,23.77,20250203,885,-14.69,20250307,562,34.34,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,150237,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,756,-2,5,-0.26,134590383,179600,118.13,758,770,738,985,531,758,749.39,0.00,0,-15832,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,492,4.22,0.65,12,0.28,179.00,1169.00,885,20250307,-14.58,562,20240805,34.52,885,-14.58,20250307,610,23.93,20250203,885,-14.58,20250307,562,34.52,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,140236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-5,5,-0.66,129509040,172858,113.70,758,770,738,985,531,758,749.22,0.00,0,-11102,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,490,4.21,0.64,12,0.27,179.00,1169.00,885,20250307,-14.92,562,20240805,33.99,885,-14.92,20250307,610,23.44,20250203,885,-14.92,20250307,562,33.99,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,130236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,748,-10,5,-1.32,115994457,154977,101.94,758,770,738,985,531,758,748.46,0.00,0,-10673,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,487,4.18,0.64,12,0.24,179.00,1169.00,885,20250307,-15.48,562,20240805,33.10,885,-15.48,20250307,610,22.62,20250203,885,-15.48,20250307,562,33.10,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,120236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,746,-12,5,-1.58,111537194,149009,98.01,758,770,738,985,531,758,748.53,0.00,0,-9888,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,486,4.17,0.64,12,0.23,179.00,1169.00,885,20250307,-15.71,562,20240805,32.74,885,-15.71,20250307,610,22.30,20250203,885,-15.71,20250307,562,32.74,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,110236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-5,5,-0.66,92981480,123994,81.56,758,770,738,985,531,758,749.89,0.00,0,-11019,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,490,4.21,0.64,12,0.19,179.00,1169.00,885,20250307,-14.92,562,20240805,33.99,885,-14.92,20250307,610,23.44,20250203,885,-14.92,20250307,562,33.99,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,100236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,758,0,3,0.00,58895468,78429,51.59,758,770,738,985,531,758,750.94,0.00,0,-10259,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,494,4.23,0.65,12,0.12,179.00,1169.00,885,20250307,-14.35,562,20240805,34.88,885,-14.35,20250307,610,24.26,20250203,885,-14.35,20250307,562,34.88,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N +20250403,090236,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,769,11,2,1.45,2464504,3250,2.14,758,770,755,985,531,758,758.31,0.00,0,2355,794,775,765,746,736,771,742,326,227,500,530,1,1,65123786,501,4.30,0.66,12,0.00,179.00,1169.00,885,20250307,-13.11,562,20240805,36.83,885,-13.11,20250307,610,26.07,20250203,885,-13.11,20250307,562,36.83,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250402,160233,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,758,-17,5,-2.19,115205220,149675,64.73,775,784,755,1007,543,775,769.83,0.00,0,-46231,805,789,764,748,723,798,757,326,232,500,540,1,1,65123786,494,4.23,0.65,12,0.23,179.00,1169.00,885,20250307,-14.35,562,20240805,34.88,885,-14.35,20250307,610,24.26,20250203,885,-14.35,20250307,562,34.88,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250402,150232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,766,-9,5,-1.16,106819613,138619,59.95,775,784,755,1007,543,775,770.60,0.00,0,-37404,805,789,764,748,723,798,757,326,232,500,540,1,1,65123786,499,4.28,0.66,12,0.21,179.00,1169.00,885,20250307,-13.45,562,20240805,36.30,885,-13.45,20250307,610,25.57,20250203,885,-13.45,20250307,562,36.30,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N 20250402,140232,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,768,-7,5,-0.90,100684722,130615,56.49,775,784,755,1007,543,775,770.85,0.00,0,-31744,805,789,764,748,723,798,757,326,232,500,540,1,1,65123786,500,4.29,0.66,12,0.20,179.00,1169.00,885,20250307,-13.22,562,20240805,36.65,885,-13.22,20250307,610,25.90,20250203,885,-13.22,20250307,562,36.65,20240805,0.01,Y,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20250401.csv b/010400/price/prices-20250401.csv index 5e6662d16c19..8cc8cecde6cc 100644 --- a/010400/price/prices-20250401.csv +++ b/010400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160235,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2445,-170,5,-6.50,49494765,19778,88.34,2700,2700,2445,3395,1835,2615,2502.52,0.67,0,-1291,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,186,-0.84,0.23,12,0.26,-2909.00,10436.00,5200,20240509,-52.98,2445,20250403,0.00,3800,-35.66,20250110,2445,0.00,20250403,5200,-52.98,20240509,2445,0.00,20250403,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,150237,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,2480,-135,5,-5.16,36158570,14357,64.13,2700,2700,2465,3395,1835,2615,2518.53,0.67,0,800,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,189,-0.85,0.24,12,0.19,-2909.00,10436.00,5200,20240509,-52.31,2465,20250403,0.61,3800,-34.74,20250110,2465,0.61,20250403,5200,-52.31,20240509,2465,0.61,20250403,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,140236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,-15,5,-0.57,11848830,4555,20.35,2700,2700,2575,3395,1835,2615,2601.28,0.67,0,-2390,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,198,-0.89,0.25,12,0.06,-2909.00,10436.00,5200,20240509,-50.00,2550,20250331,1.96,3800,-31.58,20250110,2550,1.96,20250331,5200,-50.00,20240509,2550,1.96,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,130237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,-25,5,-0.96,10762010,4136,18.47,2700,2700,2580,3395,1835,2615,2602.03,0.67,0,-2104,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,197,-0.89,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-50.19,2550,20250331,1.57,3800,-31.84,20250110,2550,1.57,20250331,5200,-50.19,20240509,2550,1.57,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,120236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,-15,5,-0.57,7342965,2818,12.59,2700,2700,2580,3395,1835,2615,2605.74,0.67,0,-1958,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,198,-0.89,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-50.00,2550,20250331,1.96,3800,-31.58,20250110,2550,1.96,20250331,5200,-50.00,20240509,2550,1.96,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,110236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,-20,5,-0.76,7335165,2815,12.57,2700,2700,2580,3395,1835,2615,2605.74,0.67,0,-1960,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,198,-0.89,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-50.10,2550,20250331,1.76,3800,-31.71,20250110,2550,1.76,20250331,5200,-50.10,20240509,2550,1.76,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,100236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2590,-25,5,-0.96,5064990,1937,8.65,2700,2700,2590,3395,1835,2615,2614.86,0.67,0,-1921,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,197,-0.89,0.25,12,0.03,-2909.00,10436.00,5200,20240509,-50.19,2550,20250331,1.57,3800,-31.84,20250110,2550,1.57,20250331,5200,-50.19,20240509,2550,1.57,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N +20250403,090237,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2700,85,2,3.25,2700,1,0.00,2700,2700,2700,3395,1835,2615,2700.00,0.67,0,0,2748,2681,2623,2556,2498,2715,2590,38,780,500,1770,5,1,7622000,206,-0.93,0.26,12,0.00,-2909.00,10436.00,5200,20240509,-48.08,2550,20250331,5.88,3800,-28.95,20250110,2550,5.88,20250331,5200,-48.08,20240509,2550,5.88,20250331,0.06,Y,010400,500,38 억,,50827,N,N,0,N,00,N 20250402,160233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2615,50,2,1.95,58393980,22388,108.60,2565,2690,2565,3330,1800,2565,2608.27,0.65,0,940,2765,2665,2615,2515,2465,2640,2490,38,765,500,1740,5,1,7622000,199,-0.90,0.25,12,0.29,-2909.00,10436.00,5200,20240509,-49.71,2550,20250331,2.55,3800,-31.18,20250110,2550,2.55,20250331,5200,-49.71,20240509,2550,2.55,20250331,0.06,Y,010400,500,38 억,,49887,N,N,0,N,00,N 20250402,150232,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,60,2,2.34,58116765,22282,108.08,2565,2690,2565,3330,1800,2565,2608.24,0.65,0,915,2765,2665,2615,2515,2465,2640,2490,38,765,500,1740,5,1,7622000,200,-0.90,0.25,12,0.29,-2909.00,10436.00,5200,20240509,-49.52,2550,20250331,2.94,3800,-30.92,20250110,2550,2.94,20250331,5200,-49.52,20240509,2550,2.94,20250331,0.06,Y,010400,500,38 억,,49887,N,N,0,N,00,N 20250402,140233,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2640,75,2,2.92,56758055,21761,105.55,2565,2690,2565,3330,1800,2565,2608.25,0.65,0,743,2765,2665,2615,2515,2465,2640,2490,38,765,500,1740,5,1,7622000,201,-0.91,0.25,12,0.29,-2909.00,10436.00,5200,20240509,-49.23,2550,20250331,3.53,3800,-30.53,20250110,2550,3.53,20250331,5200,-49.23,20240509,2550,3.53,20250331,0.06,Y,010400,500,38 억,,49887,N,N,0,N,00,N diff --git a/010420/price/prices-20250401.csv b/010420/price/prices-20250401.csv index 110a33c887d0..ca268fac628d 100644 --- a/010420/price/prices-20250401.csv +++ b/010420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160235,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1546447595,820383,98.50,1885,1886,1885,2450,1320,1885,1885.03,1.05,0,108910,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,4.00,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,150237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1481241773,785793,94.34,1885,1886,1885,2450,1320,1885,1885.03,1.05,0,110055,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.83,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,140237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1277096972,677496,81.34,1885,1886,1885,2450,1320,1885,1885.03,1.05,0,68339,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.31,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,130237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1228548588,651741,78.25,1885,1886,1885,2450,1320,1885,1885.03,1.05,0,43001,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.18,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,120237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1078391249,572089,68.69,1885,1886,1885,2450,1320,1885,1885.01,1.05,0,-16852,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,2.79,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,110236,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,754638715,400337,48.07,1885,1886,1885,2450,1320,1885,1885.01,1.05,0,-70191,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,1.95,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,100236,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,252910576,134170,16.11,1885,1886,1885,2450,1320,1885,1885.00,1.05,0,-17527,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,0.65,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N +20250403,090237,57,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,69354813,36793,4.42,1885,1886,1885,2450,1320,1885,1885.00,1.05,0,-4781,1886,1885,1885,1884,1884,1885,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,0.18,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.08,Y,010420,500,102 억,,215677,N,N,0,N,00,N 20250402,160233,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1568984167,832302,15.25,1885,1886,1885,2450,1320,1885,1885.11,1.20,0,4755,1887,1885,1884,1882,1881,1887,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,4.06,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,246332,N,N,0,N,01,N 20250402,150233,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1485628421,788082,14.44,1885,1886,1885,2450,1320,1885,1885.12,1.20,0,7628,1887,1885,1884,1882,1881,1887,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.85,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,246332,N,N,0,N,01,N 20250402,140233,54,100.00,KOSPI,신고가,유통,N,N,N,N, ,N,1885,0,3,0.00,1391612712,738210,13.53,1885,1886,1885,2450,1320,1885,1885.12,1.20,0,15068,1887,1885,1884,1882,1881,1887,1884,102,565,500,1280,1,1,20493012,386,15.97,0.87,12,3.60,118.00,2155.00,1886,20250401,-0.05,910,20240806,107.14,1886,0.00,20250401,1071,76.00,20250103,1886,-0.05,20250401,910,107.14,20240806,0.17,Y,010420,500,102 억,,246332,N,N,0,N,01,N diff --git a/010470/price/prices-20250401.csv b/010470/price/prices-20250401.csv index 425d2ce4285d..75133f723603 100644 --- a/010470/price/prices-20250401.csv +++ b/010470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-160,5,-2.30,331424820,48445,205.65,6610,6980,6610,9040,4880,6960,6841.28,1.97,0,71,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,814,8.29,0.65,12,0.40,820.00,10416.00,8790,20240617,-22.64,5650,20240909,20.35,7940,-14.36,20250224,6480,4.94,20250401,8790,-22.64,20240617,5650,20.35,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,1090,N,00,N +20250403,150237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-80,5,-1.15,288606320,42184,179.07,6610,6980,6610,9040,4880,6960,6841.61,1.97,0,500,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,824,8.39,0.66,12,0.35,820.00,10416.00,8790,20240617,-21.73,5650,20240909,21.77,7940,-13.35,20250224,6480,6.17,20250401,8790,-21.73,20240617,5650,21.77,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,140237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,-80,5,-1.15,229818030,33641,142.81,6610,6980,6610,9040,4880,6960,6831.49,1.97,0,2991,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,824,8.39,0.66,12,0.28,820.00,10416.00,8790,20240617,-21.73,5650,20240909,21.77,7940,-13.35,20250224,6480,6.17,20250401,8790,-21.73,20240617,5650,21.77,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,130237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,-10,5,-0.14,216665820,31740,134.74,6610,6980,6610,9040,4880,6960,6826.27,1.97,0,3375,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,832,8.48,0.67,12,0.27,820.00,10416.00,8790,20240617,-20.93,5650,20240909,23.01,7940,-12.47,20250224,6480,7.25,20250401,8790,-20.93,20240617,5650,23.01,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,120237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-60,5,-0.86,200166650,29360,124.63,6610,6980,6610,9040,4880,6960,6817.67,1.97,0,3351,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,826,8.41,0.66,12,0.25,820.00,10416.00,8790,20240617,-21.50,5650,20240909,22.12,7940,-13.10,20250224,6480,6.48,20250401,8790,-21.50,20240617,5650,22.12,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,110237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,-30,5,-0.43,179970520,26434,112.21,6610,6980,6610,9040,4880,6960,6808.30,1.97,0,3445,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,830,8.45,0.67,12,0.22,820.00,10416.00,8790,20240617,-21.16,5650,20240909,22.65,7940,-12.72,20250224,6480,6.94,20250401,8790,-21.16,20240617,5650,22.65,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,100236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,0,3,0.00,158721810,23347,99.11,6610,6980,6610,9040,4880,6960,6798.38,1.97,0,3016,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,833,8.49,0.67,12,0.19,820.00,10416.00,8790,20240617,-20.82,5650,20240909,23.19,7940,-12.34,20250224,6480,7.41,20250401,8790,-20.82,20240617,5650,23.19,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N +20250403,090237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,0,3,0.00,31474450,4691,19.91,6610,6960,6610,9040,4880,6960,6709.54,1.97,0,2086,7120,7040,6940,6860,6760,7080,6900,120,2080,1000,4870,10,1,11975050,833,8.49,0.67,12,0.04,820.00,10416.00,8790,20240617,-20.82,5650,20240909,23.19,7940,-12.34,20250224,6480,7.41,20250401,8790,-20.82,20240617,5650,23.19,20240909,3.19,Y,010470,1000,119 억,,235496,N,N,0,N,00,N 20250402,160233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,10,2,0.14,162408270,23499,44.46,6950,7020,6840,9030,4870,6950,6910.54,2.01,0,-4761,7463,7206,6843,6586,6223,7335,6715,120,2080,1000,4860,10,1,11975050,833,8.49,0.67,12,0.20,820.00,10416.00,8790,20240617,-20.82,5650,20240909,23.19,7940,-12.34,20250224,6480,7.41,20250401,8790,-20.82,20240617,5650,23.19,20240909,3.19,Y,010470,1000,119 억,,240171,N,N,0,N,00,N 20250402,150233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,-50,5,-0.72,116635750,16900,31.98,6950,7020,6840,9030,4870,6950,6901.52,2.01,0,-4834,7463,7206,6843,6586,6223,7335,6715,120,2080,1000,4860,10,1,11975050,826,8.41,0.66,12,0.14,820.00,10416.00,8790,20240617,-21.50,5650,20240909,22.12,7940,-13.10,20250224,6480,6.48,20250401,8790,-21.50,20240617,5650,22.12,20240909,3.19,Y,010470,1000,119 억,,240171,N,N,0,N,00,N 20250402,140233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6890,-60,5,-0.86,102826410,14898,28.19,6950,7020,6840,9030,4870,6950,6902.03,2.01,0,-4138,7463,7206,6843,6586,6223,7335,6715,120,2080,1000,4860,10,1,11975050,825,8.40,0.66,12,0.12,820.00,10416.00,8790,20240617,-21.62,5650,20240909,21.95,7940,-13.22,20250224,6480,6.33,20250401,8790,-21.62,20240617,5650,21.95,20240909,3.19,Y,010470,1000,119 억,,240171,N,N,0,N,00,N diff --git a/010580/price/prices-20250401.csv b/010580/price/prices-20250401.csv index 18dcd49d9586..ae2c2c7762c4 100644 --- a/010580/price/prices-20250401.csv +++ b/010580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160236,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1205,7,2,0.58,70017436,58523,174.54,1198,1205,1185,1557,839,1198,1196.41,0.48,0,5668,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1341,120.50,1.99,12,0.05,10.00,606.00,1740,20240325,-30.75,805,20241209,49.69,1512,-20.30,20250110,1131,6.54,20250211,1659,-27.37,20240521,805,49.69,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,150238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1201,3,2,0.25,66034576,55215,164.68,1198,1204,1185,1557,839,1198,1195.95,0.48,0,7254,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1336,120.10,1.98,12,0.05,10.00,606.00,1740,20240325,-30.98,805,20241209,49.19,1512,-20.57,20250110,1131,6.19,20250211,1659,-27.61,20240521,805,49.19,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,140237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-2,5,-0.17,44089551,36871,109.97,1198,1202,1185,1557,839,1198,1195.78,0.48,0,2288,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1331,119.60,1.97,12,0.03,10.00,606.00,1740,20240325,-31.26,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1659,-27.91,20240521,805,48.57,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,130237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1192,-6,5,-0.50,40117673,33542,100.04,1198,1202,1185,1557,839,1198,1196.04,0.48,0,1960,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1326,119.20,1.97,12,0.03,10.00,606.00,1740,20240325,-31.49,805,20241209,48.07,1512,-21.16,20250110,1131,5.39,20250211,1659,-28.15,20240521,805,48.07,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,120237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1202,4,2,0.33,37106987,31020,92.52,1198,1202,1185,1557,839,1198,1196.23,0.48,0,1457,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1337,120.20,1.98,12,0.03,10.00,606.00,1740,20240325,-30.92,805,20241209,49.32,1512,-20.50,20250110,1131,6.28,20250211,1659,-27.55,20240521,805,49.32,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,110237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1196,-2,5,-0.17,22357958,18722,55.84,1198,1202,1185,1557,839,1198,1194.21,0.48,0,-1588,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1331,119.60,1.97,12,0.02,10.00,606.00,1740,20240325,-31.26,805,20241209,48.57,1512,-20.90,20250110,1131,5.75,20250211,1659,-27.91,20240521,805,48.57,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,100237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1191,-7,5,-0.58,14739096,12329,36.77,1198,1202,1185,1557,839,1198,1195.48,0.48,0,-2600,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1325,119.10,1.97,12,0.01,10.00,606.00,1740,20240325,-31.55,805,20241209,47.95,1512,-21.23,20250110,1131,5.31,20250211,1659,-28.21,20240521,805,47.95,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N +20250403,090237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1186,-12,5,-1.00,7788979,6501,19.39,1198,1200,1186,1557,839,1198,1198.12,0.48,0,-2435,1236,1217,1201,1182,1166,1226,1191,556,359,500,830,1,1,111251760,1319,118.60,1.96,12,0.01,10.00,606.00,1740,20240325,-31.84,805,20241209,47.33,1512,-21.56,20250110,1131,4.86,20250211,1659,-28.51,20240521,805,47.33,20241209,0.00,Y,010580,500,556 억,,534551,N,N,0,N,00,N 20250402,160234,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-3,5,-0.25,40164121,33529,68.52,1186,1220,1185,1561,841,1201,1197.89,0.48,0,-310,1231,1215,1198,1182,1165,1224,1191,556,360,500,840,1,1,111251760,1333,119.80,1.98,12,0.03,10.00,606.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1666,-28.09,20240402,805,48.82,20241209,0.00,Y,010580,500,556 억,,534861,N,N,0,N,00,N 20250402,150233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1197,-4,5,-0.33,35035763,29248,59.77,1186,1220,1185,1561,841,1201,1197.89,0.48,0,-107,1231,1215,1198,1182,1165,1224,1191,556,360,500,840,1,1,111251760,1332,119.70,1.98,12,0.03,10.00,606.00,1740,20240325,-31.21,805,20241209,48.70,1512,-20.83,20250110,1131,5.84,20250211,1666,-28.15,20240402,805,48.70,20241209,0.00,Y,010580,500,556 억,,534861,N,N,0,N,00,N 20250402,140233,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1198,-3,5,-0.25,27852377,23221,47.45,1186,1220,1186,1561,841,1201,1199.45,0.48,0,-368,1231,1215,1198,1182,1165,1224,1191,556,360,500,840,1,1,111251760,1333,119.80,1.98,12,0.02,10.00,606.00,1740,20240325,-31.15,805,20241209,48.82,1512,-20.77,20250110,1131,5.92,20250211,1666,-28.09,20240402,805,48.82,20241209,0.00,Y,010580,500,556 억,,534861,N,N,0,N,00,N diff --git a/010600/price/prices-20250401.csv b/010600/price/prices-20250401.csv index 2c5a198b8356..97e74dca338b 100644 --- a/010600/price/prices-20250401.csv +++ b/010600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160236,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,150238,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,140237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,130238,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,120237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,110237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,100237,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N +20250403,090238,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,850,20240402,-35.88,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,675,-19.26,20240403,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250402,160234,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,890,20240321,-38.76,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250402,150233,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,890,20240321,-38.76,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N 20250402,140234,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,890,20240321,-38.76,519,20240329,5.01,545,0.00,20250102,545,0.00,20250102,850,-35.88,20240402,534,2.06,20240405,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N diff --git a/010620/price/prices-20250401.csv b/010620/price/prices-20250401.csv index cc09dff614a1..aa59746e7724 100644 --- a/010620/price/prices-20250401.csv +++ b/010620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160236,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117400,1700,2,1.47,47093839150,403846,75.87,113000,118500,112900,150400,81000,115700,116613.20,17.18,0,-18842,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46892,44.44,2.28,12,1.01,2642.00,51439.00,144300,20250121,-18.64,58800,20240416,99.66,144300,-18.64,20250121,99500,17.99,20250328,144300,-18.64,20250121,58800,99.66,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,52679,N,00,N +20250403,150238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117600,1900,2,1.64,43320604950,371725,69.84,113000,118500,112900,150400,81000,115700,116539.39,17.18,0,-19481,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46972,44.51,2.29,12,0.93,2642.00,51439.00,144300,20250121,-18.50,58800,20240416,100.00,144300,-18.50,20250121,99500,18.19,20250328,144300,-18.50,20250121,58800,100.00,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,140238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117300,1600,2,1.38,30883852300,266280,50.03,113000,117700,112900,150400,81000,115700,115982.62,17.18,0,-10986,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46852,44.40,2.28,12,0.67,2642.00,51439.00,144300,20250121,-18.71,58800,20240416,99.49,144300,-18.71,20250121,99500,17.89,20250328,144300,-18.71,20250121,58800,99.49,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,130238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116800,1100,2,0.95,25072876050,216697,40.71,113000,117700,112900,150400,81000,115700,115704.77,17.18,0,-7594,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46652,44.21,2.27,12,0.54,2642.00,51439.00,144300,20250121,-19.06,58800,20240416,98.64,144300,-19.06,20250121,99500,17.39,20250328,144300,-19.06,20250121,58800,98.64,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,120238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,117200,1500,2,1.30,21205534650,183614,34.50,113000,117700,112900,150400,81000,115700,115489.75,17.18,0,-4535,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46812,44.36,2.28,12,0.46,2642.00,51439.00,144300,20250121,-18.78,58800,20240416,99.32,144300,-18.78,20250121,99500,17.79,20250328,144300,-18.78,20250121,58800,99.32,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,110237,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116600,900,2,0.78,15742451650,136992,25.74,113000,116700,112900,150400,81000,115700,114915.12,17.18,0,5787,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46573,44.13,2.27,12,0.34,2642.00,51439.00,144300,20250121,-19.20,58800,20240416,98.30,144300,-19.20,20250121,99500,17.19,20250328,144300,-19.20,20250121,58800,98.30,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,100237,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115200,-500,5,-0.43,11383194100,99355,18.67,113000,116500,112900,150400,81000,115700,114570.92,17.18,0,7221,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,46013,43.60,2.24,12,0.25,2642.00,51439.00,144300,20250121,-20.17,58800,20240416,95.92,144300,-20.17,20250121,99500,15.78,20250328,144300,-20.17,20250121,58800,95.92,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N +20250403,090238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115000,-700,5,-0.61,1688265000,14860,2.79,113000,115000,113000,150400,81000,115700,113611.37,17.18,0,4156,121100,118400,115500,112800,109900,119750,114150,1997,34700,5000,83300,100,1,39942149,45933,43.53,2.24,12,0.04,2642.00,51439.00,144300,20250121,-20.30,58800,20240416,95.58,144300,-20.30,20250121,99500,15.58,20250328,144300,-20.30,20250121,58800,95.58,20240416,1.55,Y,010620,5000,1997 억,,6861752,N,N,58775,N,00,N 20250402,160234,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115700,1800,2,1.58,61801324800,532266,73.48,115000,118200,112600,148000,79800,113900,116109.87,17.42,0,-26360,118833,116366,111833,109366,104833,117600,110600,1997,34100,5000,82000,100,1,39942149,46213,43.79,2.25,12,1.33,2642.00,51439.00,144300,20250121,-19.82,58800,20240416,96.77,144300,-19.82,20250121,99500,16.28,20250328,144300,-19.82,20250121,58800,96.77,20240416,1.60,Y,010620,5000,1997 억,,6956272,N,N,58766,N,00,N 20250402,150234,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,116200,2300,2,2.02,59079909650,508819,70.24,115000,118200,112600,148000,79800,113900,116111.84,17.42,0,-18764,118833,116366,111833,109366,104833,117600,110600,1997,34100,5000,82000,100,1,39942149,46413,43.98,2.26,12,1.27,2642.00,51439.00,144300,20250121,-19.47,58800,20240416,97.62,144300,-19.47,20250121,99500,16.78,20250328,144300,-19.47,20250121,58800,97.62,20240416,1.60,Y,010620,5000,1997 억,,6956272,N,N,135967,N,00,N 20250402,140234,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,115300,1400,2,1.23,50745103900,436718,60.29,115000,118200,112600,148000,79800,113900,116196.51,17.42,0,-13133,118833,116366,111833,109366,104833,117600,110600,1997,34100,5000,82000,100,1,39942149,46053,43.64,2.24,12,1.09,2642.00,51439.00,144300,20250121,-20.10,58800,20240416,96.09,144300,-20.10,20250121,99500,15.88,20250328,144300,-20.10,20250121,58800,96.09,20240416,1.60,Y,010620,5000,1997 억,,6956272,N,N,135967,N,00,N diff --git a/010640/price/prices-20250401.csv b/010640/price/prices-20250401.csv index 1edce825ce3a..097ef49b3d70 100644 --- a/010640/price/prices-20250401.csv +++ b/010640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160237,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5210,-340,5,-6.13,1322164530,245951,355.75,5550,5710,5130,7210,3890,5550,5379.32,2.44,0,31902,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,521,16.49,1.59,12,2.46,316.00,3273.00,8500,20241216,-38.71,5130,20250403,1.56,8120,-35.84,20250205,5130,1.56,20250403,8500,-38.71,20241216,5130,1.56,20250403,5.15,Y,010640,500,50 억,,244211,N,N,4879,N,00,N +20250403,150238,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,5200,-350,5,-6.31,1090057270,201448,291.38,5550,5710,5130,7210,3890,5550,5411.11,2.44,0,23345,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,520,16.46,1.59,12,2.01,316.00,3273.00,8500,20241216,-38.82,5130,20250403,1.36,8120,-35.96,20250205,5130,1.36,20250403,8500,-38.82,20241216,5130,1.36,20250403,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,140238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5490,-60,5,-1.08,533933650,95488,138.12,5550,5710,5410,7210,3890,5550,5591.63,2.44,0,8426,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,549,17.37,1.68,12,0.95,316.00,3273.00,8500,20241216,-35.41,5300,20250331,3.58,8120,-32.39,20250205,5300,3.58,20250331,8500,-35.41,20241216,5300,3.58,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,130238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5590,40,2,0.72,422845400,75431,109.11,5550,5710,5480,7210,3890,5550,5605.72,2.44,0,12896,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,559,17.69,1.71,12,0.75,316.00,3273.00,8500,20241216,-34.24,5300,20250331,5.47,8120,-31.16,20250205,5300,5.47,20250331,8500,-34.24,20241216,5300,5.47,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,120238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5570,20,2,0.36,343553070,61188,88.50,5550,5710,5480,7210,3890,5550,5614.71,2.44,0,14158,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,557,17.63,1.70,12,0.61,316.00,3273.00,8500,20241216,-34.47,5300,20250331,5.09,8120,-31.40,20250205,5300,5.09,20250331,8500,-34.47,20241216,5300,5.09,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,110238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5660,110,2,1.98,183974750,32751,47.37,5550,5710,5480,7210,3890,5550,5617.38,2.44,0,6608,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,566,17.91,1.73,12,0.33,316.00,3273.00,8500,20241216,-33.41,5300,20250331,6.79,8120,-30.30,20250205,5300,6.79,20250331,8500,-33.41,20241216,5300,6.79,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,100237,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5630,80,2,1.44,107775530,19273,27.88,5550,5670,5480,7210,3890,5550,5592.05,2.44,0,5323,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,563,17.82,1.72,12,0.19,316.00,3273.00,8500,20241216,-33.76,5300,20250331,6.23,8120,-30.67,20250205,5300,6.23,20250331,8500,-33.76,20241216,5300,6.23,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N +20250403,090238,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5480,-70,5,-1.26,3155360,570,0.82,5550,5550,5480,7210,3890,5550,5535.72,2.44,0,-72,5883,5716,5593,5426,5303,5655,5365,50,1660,500,3880,10,1,10000000,548,17.34,1.67,12,0.01,316.00,3273.00,8500,20241216,-35.53,5300,20250331,3.40,8120,-32.51,20250205,5300,3.40,20250331,8500,-35.53,20241216,5300,3.40,20250331,5.15,Y,010640,500,50 억,,244211,N,N,833,N,00,N 20250402,160234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5550,-190,5,-3.31,385022190,69125,56.60,5760,5760,5470,7460,4020,5740,5569.94,2.56,0,-11763,6120,5930,5640,5450,5160,6025,5545,50,1720,500,4010,10,1,10000000,555,17.56,1.70,12,0.69,316.00,3273.00,8500,20241216,-34.71,5300,20250331,4.72,8120,-31.65,20250205,5300,4.72,20250331,8500,-34.71,20241216,5300,4.72,20250331,5.25,Y,010640,500,50 억,,255967,N,N,833,N,00,N 20250402,150234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5600,-140,5,-2.44,345692790,62044,50.80,5760,5760,5470,7460,4020,5740,5571.74,2.56,0,-12382,6120,5930,5640,5450,5160,6025,5545,50,1720,500,4010,10,1,10000000,560,17.72,1.71,12,0.62,316.00,3273.00,8500,20241216,-34.12,5300,20250331,5.66,8120,-31.03,20250205,5300,5.66,20250331,8500,-34.12,20241216,5300,5.66,20250331,5.25,Y,010640,500,50 억,,255967,N,N,31,N,00,N 20250402,140234,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5610,-130,5,-2.26,295765280,53113,43.49,5760,5760,5470,7460,4020,5740,5568.60,2.56,0,-12754,6120,5930,5640,5450,5160,6025,5545,50,1720,500,4010,10,1,10000000,561,17.75,1.71,12,0.53,316.00,3273.00,8500,20241216,-34.00,5300,20250331,5.85,8120,-30.91,20250205,5300,5.85,20250331,8500,-34.00,20241216,5300,5.85,20250331,5.25,Y,010640,500,50 억,,255967,N,N,31,N,00,N diff --git a/010660/price/prices-20250401.csv b/010660/price/prices-20250401.csv index 3dc93655fe74..657dc99ea859 100644 --- a/010660/price/prices-20250401.csv +++ b/010660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160237,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3240,10,2,0.31,1630982733,498668,252.23,3220,3350,3185,4195,2265,3230,3270.86,8.89,0,-35386,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,713,12.04,0.51,12,2.27,269.00,6319.00,9430,20240325,-65.64,2475,20241223,30.91,3470,-6.63,20250327,2575,25.83,20250102,6070,-46.62,20240403,2475,30.91,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,150239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3245,15,2,0.46,1547024983,472755,239.12,3220,3350,3185,4195,2265,3230,3272.36,8.89,0,-34420,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,714,12.06,0.51,12,2.15,269.00,6319.00,9430,20240325,-65.59,2475,20241223,31.11,3470,-6.48,20250327,2575,26.02,20250102,6070,-46.54,20240403,2475,31.11,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,140238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3260,30,2,0.93,1236309378,376833,190.61,3220,3350,3185,4195,2265,3230,3280.79,8.89,0,-40959,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,717,12.12,0.52,12,1.71,269.00,6319.00,9430,20240325,-65.43,2475,20241223,31.72,3470,-6.05,20250327,2575,26.60,20250102,6070,-46.29,20240403,2475,31.72,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,130239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3330,100,2,3.10,920301128,280707,141.98,3220,3350,3185,4195,2265,3230,3278.51,8.89,0,-14862,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,733,12.38,0.53,12,1.28,269.00,6319.00,9430,20240325,-64.69,2475,20241223,34.55,3470,-4.03,20250327,2575,29.32,20250102,6070,-45.14,20240403,2475,34.55,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,120238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3275,45,2,1.39,731336708,223851,113.23,3220,3315,3185,4195,2265,3230,3267.07,8.89,0,-14951,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,721,12.17,0.52,12,1.02,269.00,6319.00,9430,20240325,-65.27,2475,20241223,32.32,3470,-5.62,20250327,2575,27.18,20250102,6070,-46.05,20240403,2475,32.32,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,110238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3290,60,2,1.86,612061730,187577,94.88,3220,3315,3185,4195,2265,3230,3262.99,8.89,0,1392,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,724,12.23,0.52,12,0.85,269.00,6319.00,9430,20240325,-65.11,2475,20241223,32.93,3470,-5.19,20250327,2575,27.77,20250102,6070,-45.80,20240403,2475,32.93,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,100238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3275,45,2,1.39,378754194,116637,59.00,3220,3300,3185,4195,2265,3230,3247.29,8.89,0,2166,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,721,12.17,0.52,12,0.53,269.00,6319.00,9430,20240325,-65.27,2475,20241223,32.32,3470,-5.62,20250327,2575,27.18,20250102,6070,-46.05,20240403,2475,32.32,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N +20250403,090238,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3205,-25,5,-0.77,37032080,11553,5.84,3220,3220,3185,4195,2265,3230,3205.41,8.89,0,-1882,3353,3291,3238,3176,3123,3265,3150,110,965,500,2000,5,1,22000000,705,11.91,0.51,12,0.05,269.00,6319.00,9430,20240325,-66.01,2475,20241223,29.49,3470,-7.64,20250327,2575,24.47,20250102,6070,-47.20,20240403,2475,29.49,20241223,1.78,Y,010660,500,110 억,,1956302,N,N,195,N,00,N 20250402,160235,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3230,-50,5,-1.52,623164503,192766,32.95,3265,3300,3185,4260,2300,3280,3232.75,8.94,0,-13273,3483,3381,3218,3116,2953,3432,3167,110,980,500,2030,5,1,22000000,711,12.01,0.51,12,0.88,269.00,6319.00,9430,20240325,-65.75,2475,20241223,30.51,3470,-6.92,20250327,2575,25.44,20250102,6200,-47.90,20240402,2475,30.51,20241223,1.81,Y,010660,500,110 억,,1966831,N,N,195,N,00,N 20250402,150234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3210,-70,5,-2.13,592988103,183398,31.35,3265,3300,3185,4260,2300,3280,3233.34,8.94,0,-11672,3483,3381,3218,3116,2953,3432,3167,110,980,500,2030,5,1,22000000,706,11.93,0.51,12,0.83,269.00,6319.00,9430,20240325,-65.96,2475,20241223,29.70,3470,-7.49,20250327,2575,24.66,20250102,6200,-48.23,20240402,2475,29.70,20241223,1.81,Y,010660,500,110 억,,1966831,N,N,198,N,00,N 20250402,140234,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3245,-35,5,-1.07,498358529,154152,26.35,3265,3300,3185,4260,2300,3280,3232.90,8.94,0,-6039,3483,3381,3218,3116,2953,3432,3167,110,980,500,2030,5,1,22000000,714,12.06,0.51,12,0.70,269.00,6319.00,9430,20240325,-65.59,2475,20241223,31.11,3470,-6.48,20250327,2575,26.02,20250102,6200,-47.66,20240402,2475,31.11,20241223,1.81,Y,010660,500,110 억,,1966831,N,N,198,N,00,N diff --git a/010690/price/prices-20250401.csv b/010690/price/prices-20250401.csv index ecf6d3d2e2f7..b50f14918ad4 100644 --- a/010690/price/prices-20250401.csv +++ b/010690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160237,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7650,-360,5,-4.49,1481411505,191993,109.88,7680,7880,7570,10410,5610,8010,7715.97,3.76,0,5751,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2671,4.99,0.52,12,0.55,1534.00,14828.00,15890,20240627,-51.86,6150,20241209,24.39,9950,-23.12,20250325,6790,12.67,20250212,15890,-51.86,20240627,6150,24.39,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,10726,N,00,N +20250403,150239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7600,-410,5,-5.12,1360200615,176096,100.79,7680,7880,7570,10410,5610,8010,7724.20,3.76,0,7928,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2654,4.95,0.51,12,0.50,1534.00,14828.00,15890,20240627,-52.17,6150,20241209,23.58,9950,-23.62,20250325,6790,11.93,20250212,15890,-52.17,20240627,6150,23.58,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,140238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7750,-260,5,-3.25,1117741455,144388,82.64,7680,7880,7610,10410,5610,8010,7741.24,3.76,0,5924,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2706,5.05,0.52,12,0.41,1534.00,14828.00,15890,20240627,-51.23,6150,20241209,26.02,9950,-22.11,20250325,6790,14.14,20250212,15890,-51.23,20240627,6150,26.02,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,130239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7790,-220,5,-2.75,956090485,123524,70.70,7680,7880,7610,10410,5610,8010,7740.12,3.76,0,-1123,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2720,5.08,0.53,12,0.35,1534.00,14828.00,15890,20240627,-50.98,6150,20241209,26.67,9950,-21.71,20250325,6790,14.73,20250212,15890,-50.98,20240627,6150,26.67,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,120238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7800,-210,5,-2.62,811580555,104913,60.05,7680,7880,7610,10410,5610,8010,7735.75,3.76,0,-2555,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2724,5.08,0.53,12,0.30,1534.00,14828.00,15890,20240627,-50.91,6150,20241209,26.83,9950,-21.61,20250325,6790,14.87,20250212,15890,-50.91,20240627,6150,26.83,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,110238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7800,-210,5,-2.62,728274205,94213,53.92,7680,7880,7610,10410,5610,8010,7730.08,3.76,0,-564,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2724,5.08,0.53,12,0.27,1534.00,14828.00,15890,20240627,-50.91,6150,20241209,26.83,9950,-21.61,20250325,6790,14.87,20250212,15890,-50.91,20240627,6150,26.83,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,100238,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7840,-170,5,-2.12,585157385,75874,43.43,7680,7880,7610,10410,5610,8010,7712.23,3.76,0,-484,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2738,5.11,0.53,12,0.22,1534.00,14828.00,15890,20240627,-50.66,6150,20241209,27.48,9950,-21.21,20250325,6790,15.46,20250212,15890,-50.66,20240627,6150,27.48,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N +20250403,090239,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7730,-280,5,-3.50,93732150,12167,6.96,7680,7790,7680,10410,5610,8010,7703.80,3.76,0,305,8316,8162,7976,7822,7636,8240,7900,175,2400,500,5760,10,1,34920410,2699,5.04,0.52,12,0.03,1534.00,14828.00,15890,20240627,-51.35,6150,20241209,25.69,9950,-22.31,20250325,6790,13.84,20250212,15890,-51.35,20240627,6150,25.69,20241209,2.83,Y,010690,500,174 억,,1313429,N,N,5221,N,00,N 20250402,160235,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,8010,10,2,0.12,1394578035,174722,81.64,8000,8130,7790,10400,5600,8000,7981.66,3.79,0,-10792,8260,8130,7870,7740,7480,8195,7805,175,2400,500,5760,10,1,34920410,2797,5.22,0.54,12,0.50,1534.00,14828.00,15890,20240627,-49.59,6150,20241209,30.24,9950,-19.50,20250325,6790,17.97,20250212,15890,-49.59,20240627,6150,30.24,20241209,2.90,Y,010690,500,174 억,,1323032,N,N,5221,N,00,N 20250402,150234,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7950,-50,5,-0.62,1309571695,164072,76.66,8000,8130,7790,10400,5600,8000,7981.69,3.79,0,-6803,8260,8130,7870,7740,7480,8195,7805,175,2400,500,5760,10,1,34920410,2776,5.18,0.54,12,0.47,1534.00,14828.00,15890,20240627,-49.97,6150,20241209,29.27,9950,-20.10,20250325,6790,17.08,20250212,15890,-49.97,20240627,6150,29.27,20241209,2.90,Y,010690,500,174 억,,1323032,N,N,2509,N,00,N 20250402,140234,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,7980,-20,5,-0.25,1173547360,146981,68.68,8000,8130,7790,10400,5600,8000,7984.35,3.79,0,-801,8260,8130,7870,7740,7480,8195,7805,175,2400,500,5760,10,1,34920410,2787,5.20,0.54,12,0.42,1534.00,14828.00,15890,20240627,-49.78,6150,20241209,29.76,9950,-19.80,20250325,6790,17.53,20250212,15890,-49.78,20240627,6150,29.76,20241209,2.90,Y,010690,500,174 억,,1323032,N,N,2509,N,00,N diff --git a/010770/price/prices-20250401.csv b/010770/price/prices-20250401.csv index 696b466f1deb..46ac7e3c786c 100644 --- a/010770/price/prices-20250401.csv +++ b/010770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160237,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7650,1760,1,29.88,42946523005,6037087,318.29,5890,7650,5820,7650,4130,5890,7113.71,14.85,0,145849,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1119,71.50,1.16,12,41.28,107.00,6597.00,8450,20250228,-9.47,2355,20241209,224.84,8450,-9.47,20250228,2460,210.98,20250102,8450,-9.47,20250228,2355,224.84,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,9712,N,00,N +20250403,150239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7510,1620,2,27.50,40195471810,5672557,299.07,5890,7650,5820,7650,4130,5890,7086.03,14.85,0,157290,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1098,70.19,1.14,12,38.79,107.00,6597.00,8450,20250228,-11.12,2355,20241209,218.90,8450,-11.12,20250228,2460,205.28,20250102,8450,-11.12,20250228,2355,218.90,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,140239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7600,1710,2,29.03,32733328200,4667176,246.06,5890,7650,5820,7650,4130,5890,7013.61,14.85,0,53731,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1112,71.03,1.15,12,31.91,107.00,6597.00,8450,20250228,-10.06,2355,20241209,222.72,8450,-10.06,20250228,2460,208.94,20250102,8450,-10.06,20250228,2355,222.72,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,130239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7650,1760,1,29.88,27084438895,3912849,206.29,5890,7650,5820,7650,4130,5890,6922.03,14.85,0,66329,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1119,71.50,1.16,12,26.75,107.00,6597.00,8450,20250228,-9.47,2355,20241209,224.84,8450,-9.47,20250228,2460,210.98,20250102,8450,-9.47,20250228,2355,224.84,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,120239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7100,1210,2,20.54,22462391370,3294198,173.68,5890,7430,5820,7650,4130,5890,6818.88,14.85,0,72685,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1038,66.36,1.08,12,22.52,107.00,6597.00,8450,20250228,-15.98,2355,20241209,201.49,8450,-15.98,20250228,2460,188.62,20250102,8450,-15.98,20250228,2355,201.49,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,110238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7100,1210,2,20.54,20212337070,2981417,157.19,5890,7430,5820,7650,4130,5890,6779.56,14.85,0,37841,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,1038,66.36,1.08,12,20.39,107.00,6597.00,8450,20250228,-15.98,2355,20241209,201.49,8450,-15.98,20250228,2460,188.62,20250102,8450,-15.98,20250228,2355,201.49,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,100238,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6710,820,2,13.92,9986164395,1543730,81.39,5890,6940,5820,7650,4130,5890,6469.00,14.85,0,35314,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,981,62.71,1.02,12,10.56,107.00,6597.00,8450,20250228,-20.59,2355,20241209,184.93,8450,-20.59,20250228,2460,172.76,20250102,8450,-20.59,20250228,2355,184.93,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N +20250403,090239,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6090,200,2,3.40,444563575,74266,3.92,5890,6150,5820,7650,4130,5890,5986.60,14.85,0,6583,7263,6576,6123,5436,4983,6350,5210,73,1760,500,3650,10,1,14625466,891,56.92,0.92,12,0.51,107.00,6597.00,8450,20250228,-27.93,2355,20241209,158.60,8450,-27.93,20250228,2460,147.56,20250102,8450,-27.93,20250228,2355,158.60,20241209,0.31,Y,010770,500,73 억,,2172210,N,N,6640,N,00,N 20250402,160235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-710,5,-10.76,11510861760,1890786,82.35,6800,6810,5670,8580,4620,6600,6087.96,15.26,0,-67950,7773,7186,6183,5596,4593,7480,5890,73,1980,500,4090,10,1,14625466,861,55.05,0.89,12,12.93,107.00,6597.00,8450,20250228,-30.30,2355,20241209,150.11,8450,-30.30,20250228,2460,139.43,20250102,8450,-30.30,20250228,2355,150.11,20241209,0.30,Y,010770,500,73 억,,2232446,N,N,6640,N,00,N 20250402,150235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5890,-710,5,-10.76,11023725910,1807912,78.74,6800,6810,5670,8580,4620,6600,6097.45,15.26,0,-68845,7773,7186,6183,5596,4593,7480,5890,73,1980,500,4090,10,1,14625466,861,55.05,0.89,12,12.36,107.00,6597.00,8450,20250228,-30.30,2355,20241209,150.11,8450,-30.30,20250228,2460,139.43,20250102,8450,-30.30,20250228,2355,150.11,20241209,0.30,Y,010770,500,73 억,,2232446,N,N,26363,N,00,N 20250402,140235,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,6270,-330,5,-5.00,9172570965,1503650,65.49,6800,6810,5670,8580,4620,6600,6100.16,15.26,0,-74854,7773,7186,6183,5596,4593,7480,5890,73,1980,500,4090,10,1,14625466,917,58.60,0.95,12,10.28,107.00,6597.00,8450,20250228,-25.80,2355,20241209,166.24,8450,-25.80,20250228,2460,154.88,20250102,8450,-25.80,20250228,2355,166.24,20241209,0.30,Y,010770,500,73 억,,2232446,N,N,26363,N,00,N diff --git a/010780/price/prices-20250401.csv b/010780/price/prices-20250401.csv index 9b0604af9ac6..65353528bfb8 100644 --- a/010780/price/prices-20250401.csv +++ b/010780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160238,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15960,-120,5,-0.75,457583400,28876,134.50,15900,16190,15740,20900,11260,16080,15846.18,4.02,0,-6318,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4818,-3.25,0.35,12,0.10,-4910.00,45312.00,31200,20240322,-48.85,15740,20250403,1.40,21700,-26.45,20250103,15740,1.40,20250403,28500,-44.00,20240520,15740,1.40,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,4460,N,00,N +20250403,150239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15930,-150,5,-0.93,427989410,27020,125.86,15900,16190,15740,20900,11260,16080,15839.73,4.02,0,-5912,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4809,-3.24,0.35,12,0.09,-4910.00,45312.00,31200,20240322,-48.94,15740,20250403,1.21,21700,-26.59,20250103,15740,1.21,20250403,28500,-44.11,20240520,15740,1.21,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,140239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15950,-130,5,-0.81,398535810,25173,117.25,15900,16190,15740,20900,11260,16080,15831.88,4.02,0,-5727,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4815,-3.25,0.35,12,0.08,-4910.00,45312.00,31200,20240322,-48.88,15740,20250403,1.33,21700,-26.50,20250103,15740,1.33,20250403,28500,-44.04,20240520,15740,1.33,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,130239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15920,-160,5,-1.00,378441570,23913,111.38,15900,16190,15740,20900,11260,16080,15825.77,4.02,0,-5334,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4806,-3.24,0.35,12,0.08,-4910.00,45312.00,31200,20240322,-48.97,15740,20250403,1.14,21700,-26.64,20250103,15740,1.14,20250403,28500,-44.14,20240520,15740,1.14,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,120239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15890,-190,5,-1.18,368591790,23294,108.50,15900,16190,15740,20900,11260,16080,15823.46,4.02,0,-5262,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4797,-3.24,0.35,12,0.08,-4910.00,45312.00,31200,20240322,-49.07,15740,20250403,0.95,21700,-26.77,20250103,15740,0.95,20250403,28500,-44.25,20240520,15740,0.95,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,110239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15930,-150,5,-0.93,286863760,18161,84.59,15900,16190,15740,20900,11260,16080,15795.59,4.02,0,-6733,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4809,-3.24,0.35,12,0.06,-4910.00,45312.00,31200,20240322,-48.94,15740,20250403,1.21,21700,-26.59,20250103,15740,1.21,20250403,28500,-44.11,20240520,15740,1.21,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,100238,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15810,-270,5,-1.68,208728300,13223,61.59,15900,16190,15740,20900,11260,16080,15785.25,4.02,0,-4675,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4773,-3.22,0.35,12,0.04,-4910.00,45312.00,31200,20240322,-49.33,15740,20250403,0.44,21700,-27.14,20250103,15740,0.44,20250403,28500,-44.53,20240520,15740,0.44,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N +20250403,090239,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,15830,-250,5,-1.55,23304910,1466,6.83,15900,15970,15830,20900,11260,16080,15896.94,4.02,0,267,16666,16372,16176,15882,15686,16275,15785,154,4820,500,11890,10,1,30186976,4779,-3.22,0.35,12,0.00,-4910.00,45312.00,31200,20240322,-49.26,15830,20250403,0.00,21700,-27.05,20250103,15830,0.00,20250403,28500,-44.46,20240520,15830,0.00,20250403,0.45,Y,010780,500,154 억,,1213205,N,N,3265,N,00,N 20250402,160235,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16080,-80,5,-0.50,345985335,21469,80.24,16170,16470,15980,21000,11320,16160,16115.58,4.04,0,-8199,16593,16376,16253,16036,15913,16485,16145,154,4840,500,11950,10,1,30186976,4854,-3.27,0.35,12,0.07,-4910.00,45312.00,31200,20240322,-48.46,15980,20250402,0.63,21700,-25.90,20250103,15980,0.63,20250402,28500,-43.58,20240520,15980,0.63,20250402,0.47,Y,010780,500,154 억,,1220744,N,N,3265,N,00,N 20250402,150235,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16100,-60,5,-0.37,320712770,19897,74.36,16170,16470,15980,21000,11320,16160,16118.65,4.04,0,-7806,16593,16376,16253,16036,15913,16485,16145,154,4840,500,11950,10,1,30186976,4860,-3.28,0.36,12,0.07,-4910.00,45312.00,31200,20240322,-48.40,15980,20250402,0.75,21700,-25.81,20250103,15980,0.75,20250402,28500,-43.51,20240520,15980,0.75,20250402,0.47,Y,010780,500,154 억,,1220744,N,N,4204,N,00,N 20250402,140235,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,16090,-70,5,-0.43,293312620,18193,68.00,16170,16470,15980,21000,11320,16160,16122.28,4.04,0,-6911,16593,16376,16253,16036,15913,16485,16145,154,4840,500,11950,10,1,30186976,4857,-3.28,0.36,12,0.06,-4910.00,45312.00,31200,20240322,-48.43,15980,20250402,0.69,21700,-25.85,20250103,15980,0.69,20250402,28500,-43.54,20240520,15980,0.69,20250402,0.47,Y,010780,500,154 억,,1220744,N,N,4204,N,00,N diff --git a/010820/price/prices-20250401.csv b/010820/price/prices-20250401.csv index 783bd14dd035..c4575ead1501 100644 --- a/010820/price/prices-20250401.csv +++ b/010820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3400,0,3,0.00,882017776,260306,61.36,3345,3435,3335,4420,2380,3400,3388.35,8.31,0,11917,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1658,15.18,2.60,12,0.53,224.00,1308.00,4370,20250306,-22.20,2555,20240909,33.07,4370,-22.20,20250306,2935,15.84,20250203,4370,-22.20,20250306,2555,33.07,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,8844,N,00,N +20250403,150240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3385,-15,5,-0.44,808841446,238748,56.28,3345,3435,3335,4420,2380,3400,3387.85,8.31,0,18162,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1651,15.11,2.59,12,0.49,224.00,1308.00,4370,20250306,-22.54,2555,20240909,32.49,4370,-22.54,20250306,2935,15.33,20250203,4370,-22.54,20250306,2555,32.49,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,140239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3400,0,3,0.00,728084987,214920,50.66,3345,3435,3335,4420,2380,3400,3387.70,8.31,0,23229,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1658,15.18,2.60,12,0.44,224.00,1308.00,4370,20250306,-22.20,2555,20240909,33.07,4370,-22.20,20250306,2935,15.84,20250203,4370,-22.20,20250306,2555,33.07,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,130239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-10,5,-0.29,606368854,179061,42.21,3345,3435,3335,4420,2380,3400,3386.38,8.31,0,7817,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1653,15.13,2.59,12,0.37,224.00,1308.00,4370,20250306,-22.43,2555,20240909,32.68,4370,-22.43,20250306,2935,15.50,20250203,4370,-22.43,20250306,2555,32.68,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,120239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3395,-5,5,-0.15,542099854,160125,37.74,3345,3435,3335,4420,2380,3400,3385.48,8.31,0,7994,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1656,15.16,2.60,12,0.33,224.00,1308.00,4370,20250306,-22.31,2555,20240909,32.88,4370,-22.31,20250306,2935,15.67,20250203,4370,-22.31,20250306,2555,32.88,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,110239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3400,0,3,0.00,428226984,126687,29.86,3345,3435,3335,4420,2380,3400,3380.20,8.31,0,2015,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1658,15.18,2.60,12,0.26,224.00,1308.00,4370,20250306,-22.20,2555,20240909,33.07,4370,-22.20,20250306,2935,15.84,20250203,4370,-22.20,20250306,2555,33.07,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,100239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3390,-10,5,-0.29,287942852,85434,20.14,3345,3420,3335,4420,2380,3400,3370.35,8.31,0,4868,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1653,15.13,2.59,12,0.18,224.00,1308.00,4370,20250306,-22.43,2555,20240909,32.68,4370,-22.43,20250306,2935,15.50,20250203,4370,-22.43,20250306,2555,32.68,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N +20250403,090239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3360,-40,5,-1.18,30213905,9034,2.13,3345,3360,3335,4420,2380,3400,3344.47,8.31,0,-2233,3563,3481,3438,3356,3313,3460,3335,244,1020,500,2510,5,1,48771938,1639,15.00,2.57,12,0.02,224.00,1308.00,4370,20250306,-23.11,2555,20240909,31.51,4370,-23.11,20250306,2935,14.48,20250203,4370,-23.11,20250306,2555,31.51,20240909,2.81,Y,010820,500,243 억,,4051799,N,N,5,N,00,N 20250402,160236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3400,-45,5,-1.31,1457556982,422358,117.19,3450,3520,3395,4475,2415,3445,3451.00,8.36,0,-21898,3548,3496,3443,3391,3338,3522,3417,244,1030,500,2540,5,1,48771938,1658,15.18,2.60,12,0.87,224.00,1308.00,4370,20250306,-22.20,2555,20240909,33.07,4370,-22.20,20250306,2935,15.84,20250203,4370,-22.20,20250306,2555,33.07,20240909,2.89,Y,010820,500,243 억,,4078426,N,N,5,N,00,N 20250402,150235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3405,-40,5,-1.16,1326693102,383890,106.51,3450,3520,3395,4475,2415,3445,3455.92,8.36,0,-25255,3548,3496,3443,3391,3338,3522,3417,244,1030,500,2540,5,1,48771938,1661,15.20,2.60,12,0.79,224.00,1308.00,4370,20250306,-22.08,2555,20240909,33.27,4370,-22.08,20250306,2935,16.01,20250203,4370,-22.08,20250306,2555,33.27,20240909,2.89,Y,010820,500,243 억,,4078426,N,N,0,N,00,N 20250402,140235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3400,-45,5,-1.31,1220987448,352826,97.89,3450,3520,3395,4475,2415,3445,3460.60,8.36,0,-26704,3548,3496,3443,3391,3338,3522,3417,244,1030,500,2540,5,1,48771938,1658,15.18,2.60,12,0.72,224.00,1308.00,4370,20250306,-22.20,2555,20240909,33.07,4370,-22.20,20250306,2935,15.84,20250203,4370,-22.20,20250306,2555,33.07,20240909,2.89,Y,010820,500,243 억,,4078426,N,N,0,N,00,N diff --git a/010950/price/prices-20250401.csv b/010950/price/prices-20250401.csv index afda28cd754d..13f2fbca5454 100644 --- a/010950/price/prices-20250401.csv +++ b/010950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160238,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,19313887450,353803,102.39,54900,55250,54100,72800,39200,56000,54589.36,74.48,0,-192880,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61695,-33.09,0.73,12,0.31,-1656.00,74590.00,84500,20240408,-35.15,53400,20241209,2.62,65300,-16.08,20250117,54100,1.29,20250403,84500,-35.15,20240408,53400,2.62,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,105064,N,00,N +20250403,150240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54200,-1800,5,-3.21,15966908500,292272,84.58,54900,55250,54200,72800,39200,56000,54630.30,74.48,0,-166325,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61020,-32.73,0.73,12,0.26,-1656.00,74590.00,84500,20240408,-35.86,53400,20241209,1.50,65300,-17.00,20250117,54100,0.18,20250102,84500,-35.86,20240408,53400,1.50,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,140239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,12090971950,221130,64.00,54900,55250,54200,72800,39200,56000,54678.12,74.48,0,-137263,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61695,-33.09,0.73,12,0.20,-1656.00,74590.00,84500,20240408,-35.15,53400,20241209,2.62,65300,-16.08,20250117,54100,1.29,20250102,84500,-35.15,20240408,53400,2.62,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,130240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-1300,5,-2.32,10166072700,186001,53.83,54900,55250,54200,72800,39200,56000,54656.01,74.48,0,-115807,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61583,-33.03,0.73,12,0.17,-1656.00,74590.00,84500,20240408,-35.27,53400,20241209,2.43,65300,-16.23,20250117,54100,1.11,20250102,84500,-35.27,20240408,53400,2.43,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,120240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-1300,5,-2.32,8972395450,164192,47.52,54900,55250,54200,72800,39200,56000,54645.75,74.48,0,-105422,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61583,-33.03,0.73,12,0.15,-1656.00,74590.00,84500,20240408,-35.27,53400,20241209,2.43,65300,-16.23,20250117,54100,1.11,20250102,84500,-35.27,20240408,53400,2.43,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,110239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54500,-1500,5,-2.68,7220539900,132134,38.24,54900,55250,54200,72800,39200,56000,54645.59,74.48,0,-86339,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61358,-32.91,0.73,12,0.12,-1656.00,74590.00,84500,20240408,-35.50,53400,20241209,2.06,65300,-16.54,20250117,54100,0.74,20250102,84500,-35.50,20240408,53400,2.06,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,100239,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-1300,5,-2.32,2937002300,53568,15.50,54900,55250,54500,72800,39200,56000,54827.55,74.48,0,-34072,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61583,-33.03,0.73,12,0.05,-1656.00,74590.00,84500,20240408,-35.27,53400,20241209,2.43,65300,-16.23,20250117,54100,1.11,20250102,84500,-35.27,20240408,53400,2.43,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N +20250403,090240,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,54700,-1300,5,-2.32,421791200,7696,2.23,54900,55100,54500,72800,39200,56000,54806.55,74.48,0,-4300,57466,56732,55866,55132,54266,56300,54700,2815,16800,2500,43680,100,1,112582792,61583,-33.03,0.73,12,0.01,-1656.00,74590.00,84500,20240408,-35.27,53400,20241209,2.43,65300,-16.23,20250117,54100,1.11,20250102,84500,-35.27,20240408,53400,2.43,20241209,0.17,Y,010950,2500,2814 억,,83853506,N,N,76590,N,00,N 20250402,160236,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56000,-700,5,-1.23,19164588150,345540,131.74,56500,56600,55000,73700,39700,56700,55462.70,74.60,0,-158024,58500,57600,56800,55900,55100,58050,56350,2815,17000,2500,44220,100,1,112582792,63046,-33.82,0.75,12,0.31,-1656.00,74590.00,84500,20240408,-33.73,53400,20241209,4.87,65300,-14.24,20250117,54100,3.51,20250102,84500,-33.73,20240408,53400,4.87,20241209,0.16,Y,010950,2500,2814 억,,83985633,N,N,76590,N,00,N 20250402,150235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,-1100,5,-1.94,17619084750,317889,121.20,56500,56600,55000,73700,39700,56700,55425.27,74.60,0,-161939,58500,57600,56800,55900,55100,58050,56350,2815,17000,2500,44220,100,1,112582792,62596,-33.57,0.75,12,0.28,-1656.00,74590.00,84500,20240408,-34.20,53400,20241209,4.12,65300,-14.85,20250117,54100,2.77,20250102,84500,-34.20,20240408,53400,4.12,20241209,0.16,Y,010950,2500,2814 억,,83985633,N,N,86299,N,00,N 20250402,140235,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,55150,-1550,5,-2.73,14850394250,267905,102.14,56500,56600,55000,73700,39700,56700,55431.57,74.60,0,-154451,58500,57600,56800,55900,55100,58050,56350,2815,17000,2500,44220,100,1,112582792,62089,-33.30,0.74,12,0.24,-1656.00,74590.00,84500,20240408,-34.73,53400,20241209,3.28,65300,-15.54,20250117,54100,1.94,20250102,84500,-34.73,20240408,53400,3.28,20241209,0.16,Y,010950,2500,2814 억,,83985633,N,N,86299,N,00,N diff --git a/010960/price/prices-20250401.csv b/010960/price/prices-20250401.csv index 75a9f7da53e8..52f9d396a020 100644 --- a/010960/price/prices-20250401.csv +++ b/010960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160238,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3010,20,2,0.67,63705170,21095,105.68,2990,3035,2990,3885,2095,2990,3019.92,3.67,0,-1173,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,753,14.33,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.53,2985,20250203,0.84,3130,-3.83,20250106,2985,0.84,20250203,3650,-17.53,20240730,2985,0.84,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,150240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,35,2,1.17,62198885,20595,103.18,2990,3035,2990,3885,2095,2990,3020.10,3.67,0,-1173,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,756,14.40,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,140239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,35,2,1.17,60754175,20116,100.78,2990,3035,2990,3885,2095,2990,3020.19,3.67,0,-1193,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,756,14.40,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,130240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3025,35,2,1.17,56764800,18792,94.14,2990,3035,2990,3885,2095,2990,3020.69,3.67,0,-1239,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,756,14.40,0.32,12,0.08,210.00,9454.00,3650,20240730,-17.12,2985,20250203,1.34,3130,-3.35,20250106,2985,1.34,20250203,3650,-17.12,20240730,2985,1.34,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,120240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3015,25,2,0.84,56125500,18580,93.08,2990,3035,2990,3885,2095,2990,3020.75,3.67,0,-1239,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,754,14.36,0.32,12,0.07,210.00,9454.00,3650,20240730,-17.40,2985,20250203,1.01,3130,-3.67,20250106,2985,1.01,20250203,3650,-17.40,20240730,2985,1.01,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,110239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3020,30,2,1.00,46272330,15323,76.76,2990,3035,2990,3885,2095,2990,3019.80,3.67,0,-1287,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,755,14.38,0.32,12,0.06,210.00,9454.00,3650,20240730,-17.26,2985,20250203,1.17,3130,-3.51,20250106,2985,1.17,20250203,3650,-17.26,20240730,2985,1.17,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,100239,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,10,2,0.33,4384660,1464,7.33,2990,3000,2990,3885,2095,2990,2994.99,3.67,0,-826,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,750,14.29,0.32,12,0.01,210.00,9454.00,3650,20240730,-17.81,2985,20250203,0.50,3130,-4.15,20250106,2985,0.50,20250203,3650,-17.81,20240730,2985,0.50,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N +20250403,090240,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2995,5,2,0.17,329395,110,0.55,2990,2995,2990,3885,2095,2990,2994.50,3.67,0,-100,3036,3012,3001,2977,2966,3007,2972,125,895,500,2150,5,1,25000000,749,14.26,0.32,12,0.00,210.00,9454.00,3650,20240730,-17.95,2985,20250203,0.34,3130,-4.31,20250106,2985,0.34,20250203,3650,-17.95,20240730,2985,0.34,20250203,0.60,Y,010960,500,125 억,,916767,N,N,2,N,00,N 20250402,160236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2990,-25,5,-0.83,59094832,19689,44.44,3005,3025,2990,3915,2115,3015,3001.46,3.67,0,-184,3048,3031,3013,2996,2978,3040,3005,125,900,500,2170,5,1,25000000,748,14.24,0.32,12,0.08,210.00,9454.00,3650,20240730,-18.08,2985,20250203,0.17,3130,-4.47,20250106,2985,0.17,20250203,3650,-18.08,20240730,2985,0.17,20250203,0.61,Y,010960,500,125 억,,916878,N,N,2,N,00,N 20250402,150236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-15,5,-0.50,52339776,17435,39.35,3005,3025,2995,3915,2115,3015,3001.99,3.67,0,-121,3048,3031,3013,2996,2978,3040,3005,125,900,500,2170,5,1,25000000,750,14.29,0.32,12,0.07,210.00,9454.00,3650,20240730,-17.81,2985,20250203,0.50,3130,-4.15,20250106,2985,0.50,20250203,3650,-17.81,20240730,2985,0.50,20250203,0.61,Y,010960,500,125 억,,916878,N,N,0,N,00,N 20250402,140236,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3000,-15,5,-0.50,22101941,7354,16.60,3005,3025,3000,3915,2115,3015,3005.43,3.67,0,-51,3048,3031,3013,2996,2978,3040,3005,125,900,500,2170,5,1,25000000,750,14.29,0.32,12,0.03,210.00,9454.00,3650,20240730,-17.81,2985,20250203,0.50,3130,-4.15,20250106,2985,0.50,20250203,3650,-17.81,20240730,2985,0.50,20250203,0.61,Y,010960,500,125 억,,916878,N,N,0,N,00,N diff --git a/011000/price/prices-20250401.csv b/011000/price/prices-20250401.csv index 61d0338a1721..03b6321bb28f 100644 --- a/011000/price/prices-20250401.csv +++ b/011000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160239,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1985,-30,5,-1.49,422847835,212147,96.82,1998,2010,1982,2615,1415,2015,1993.20,9.40,0,-110019,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1589,-3.26,1.79,12,0.27,-609.00,1106.00,4735,20240809,-58.08,1835,20241209,8.17,3040,-34.70,20250109,1975,0.51,20250331,4735,-58.08,20240809,1835,8.17,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,54439,N,00,N +20250403,150240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1984,-31,5,-1.54,389245184,195210,89.09,1998,2010,1984,2615,1415,2015,1993.98,9.40,0,-104197,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1588,-3.26,1.79,12,0.24,-609.00,1106.00,4735,20240809,-58.10,1835,20241209,8.12,3040,-34.74,20250109,1975,0.46,20250331,4735,-58.10,20240809,1835,8.12,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,140240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1991,-24,5,-1.19,309740901,155232,70.85,1998,2010,1988,2615,1415,2015,1995.34,9.40,0,-93803,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1594,-3.27,1.80,12,0.19,-609.00,1106.00,4735,20240809,-57.95,1835,20241209,8.50,3040,-34.51,20250109,1975,0.81,20250331,4735,-57.95,20240809,1835,8.50,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,130240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1995,-20,5,-0.99,271989865,136282,62.20,1998,2010,1988,2615,1415,2015,1995.79,9.40,0,-84403,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1597,-3.28,1.80,12,0.17,-609.00,1106.00,4735,20240809,-57.87,1835,20241209,8.72,3040,-34.38,20250109,1975,1.01,20250331,4735,-57.87,20240809,1835,8.72,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,120240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1996,-19,5,-0.94,240584360,120541,55.01,1998,2010,1988,2615,1415,2015,1995.87,9.40,0,-75987,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1598,-3.28,1.80,12,0.15,-609.00,1106.00,4735,20240809,-57.85,1835,20241209,8.77,3040,-34.34,20250109,1975,1.06,20250331,4735,-57.85,20240809,1835,8.77,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,110240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1996,-19,5,-0.94,217949928,109207,49.84,1998,2010,1988,2615,1415,2015,1995.75,9.40,0,-72845,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1598,-3.28,1.80,12,0.14,-609.00,1106.00,4735,20240809,-57.85,1835,20241209,8.77,3040,-34.34,20250109,1975,1.06,20250331,4735,-57.85,20240809,1835,8.77,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,100239,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2005,-10,5,-0.50,82003171,41035,18.73,1998,2010,1995,2615,1415,2015,1998.37,9.40,0,-18354,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,5,1,80039035,1605,-3.29,1.81,12,0.05,-609.00,1106.00,4735,20240809,-57.66,1835,20241209,9.26,3040,-34.05,20250109,1975,1.52,20250331,4735,-57.66,20240809,1835,9.26,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N +20250403,090240,57,100.00,KOSPI,,제약,N,N,N,N, ,N,1996,-19,5,-0.94,12504872,6262,2.86,1998,2000,1995,2615,1415,2015,1996.95,9.40,0,-1430,2041,2027,2011,1997,1981,2035,2005,800,600,1000,1410,1,1,80039035,1598,-3.28,1.80,12,0.01,-609.00,1106.00,4735,20240809,-57.85,1835,20241209,8.77,3040,-34.34,20250109,1975,1.06,20250331,4735,-57.85,20240809,1835,8.77,20241209,0.00,Y,011000,1000,800 억,,7524146,N,N,36634,N,00,N 20250402,160236,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2015,-5,5,-0.25,438161957,218684,150.10,2000,2025,1995,2625,1415,2020,2003.60,9.45,0,-35426,2058,2039,2016,1997,1974,2048,2006,800,605,1000,1410,5,1,80039035,1613,-3.31,1.82,12,0.27,-609.00,1106.00,4735,20240809,-57.44,1835,20241209,9.81,3040,-33.72,20250109,1975,2.03,20250331,4735,-57.44,20240809,1835,9.81,20241209,0.00,Y,011000,1000,800 억,,7561603,N,N,36634,N,00,N 20250402,150236,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2015,-5,5,-0.25,423629357,211455,145.14,2000,2025,1995,2625,1415,2020,2003.40,9.45,0,-36145,2058,2039,2016,1997,1974,2048,2006,800,605,1000,1410,5,1,80039035,1613,-3.31,1.82,12,0.26,-609.00,1106.00,4735,20240809,-57.44,1835,20241209,9.81,3040,-33.72,20250109,1975,2.03,20250331,4735,-57.44,20240809,1835,9.81,20241209,0.00,Y,011000,1000,800 억,,7561603,N,N,16727,N,00,N 20250402,140236,57,100.00,KOSPI,,제약,N,N,N,N, ,N,2005,-15,5,-0.74,358902378,179268,123.05,2000,2025,1995,2625,1415,2020,2002.04,9.45,0,-20193,2058,2039,2016,1997,1974,2048,2006,800,605,1000,1410,5,1,80039035,1605,-3.29,1.81,12,0.22,-609.00,1106.00,4735,20240809,-57.66,1835,20241209,9.26,3040,-34.05,20250109,1975,1.52,20250331,4735,-57.66,20240809,1835,9.26,20241209,0.00,Y,011000,1000,800 억,,7561603,N,N,16727,N,00,N diff --git a/011040/price/prices-20250401.csv b/011040/price/prices-20250401.csv index e50b8d574833..159cb485bbc0 100644 --- a/011040/price/prices-20250401.csv +++ b/011040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160239,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5500,-10,5,-0.18,74991230,13732,93.68,5450,5510,5430,7160,3860,5510,5461.06,1.61,0,918,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1692,30.90,0.68,12,0.04,178.00,8131.00,8280,20240612,-33.57,5430,20250403,1.29,6290,-12.56,20250106,5430,1.29,20250403,8280,-33.57,20240612,5430,1.29,20250403,0.99,Y,011040,500,156 억,,496286,N,N,22,N,00,N +20250403,150241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5500,-10,5,-0.18,66571810,12196,83.20,5450,5510,5430,7160,3860,5510,5458.50,1.61,0,1291,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1692,30.90,0.68,12,0.04,178.00,8131.00,8280,20240612,-33.57,5430,20250403,1.29,6290,-12.56,20250106,5430,1.29,20250403,8280,-33.57,20240612,5430,1.29,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,140240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5490,-20,5,-0.36,59174220,10850,74.02,5450,5510,5430,7160,3860,5510,5453.85,1.61,0,1761,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1689,30.84,0.68,12,0.04,178.00,8131.00,8280,20240612,-33.70,5430,20250403,1.10,6290,-12.72,20250106,5430,1.10,20250403,8280,-33.70,20240612,5430,1.10,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,130240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5490,-20,5,-0.36,57076980,10468,71.41,5450,5510,5430,7160,3860,5510,5452.52,1.61,0,2077,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1689,30.84,0.68,12,0.03,178.00,8131.00,8280,20240612,-33.70,5430,20250403,1.10,6290,-12.72,20250106,5430,1.10,20250403,8280,-33.70,20240612,5430,1.10,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,120240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5500,-10,5,-0.18,55452900,10172,69.40,5450,5500,5430,7160,3860,5510,5451.52,1.61,0,2252,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1692,30.90,0.68,12,0.03,178.00,8131.00,8280,20240612,-33.57,5430,20250403,1.29,6290,-12.56,20250106,5430,1.29,20250403,8280,-33.57,20240612,5430,1.29,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,110240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5460,-50,5,-0.91,49885320,9156,62.46,5450,5490,5430,7160,3860,5510,5448.37,1.61,0,2057,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1680,30.67,0.67,12,0.03,178.00,8131.00,8280,20240612,-34.06,5430,20250403,0.55,6290,-13.20,20250106,5430,0.55,20250403,8280,-34.06,20240612,5430,0.55,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,100240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5490,-20,5,-0.36,27762950,5094,34.75,5450,5490,5430,7160,3860,5510,5450.13,1.61,0,1583,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1689,30.84,0.68,12,0.02,178.00,8131.00,8280,20240612,-33.70,5430,20250403,1.10,6290,-12.72,20250106,5430,1.10,20250403,8280,-33.70,20240612,5430,1.10,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N +20250403,090240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5450,-60,5,-1.09,4871740,894,6.10,5450,5470,5440,7160,3860,5510,5449.37,1.61,0,-87,5576,5542,5516,5482,5456,5530,5470,157,1650,500,4180,10,1,30768766,1677,30.62,0.67,12,0.00,178.00,8131.00,8280,20240612,-34.18,5440,20250403,0.18,6290,-13.35,20250106,5440,0.18,20250403,8280,-34.18,20240612,5440,0.18,20250403,0.99,Y,011040,500,156 억,,496286,N,N,218,N,00,N 20250402,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,-30,5,-0.54,80785670,14658,90.86,5550,5550,5490,7200,3880,5540,5511.37,1.62,0,-704,5606,5572,5526,5492,5446,5590,5510,157,1660,500,4210,10,1,30768766,1695,30.96,0.68,12,0.05,178.00,8131.00,8280,20240612,-33.45,5440,20250331,1.29,6290,-12.40,20250106,5440,1.29,20250331,8280,-33.45,20240612,5440,1.29,20250331,1.02,Y,011040,500,156 억,,496991,N,N,218,N,00,N 20250402,150236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,-30,5,-0.54,78829690,14303,88.66,5550,5550,5490,7200,3880,5540,5511.41,1.62,0,-500,5606,5572,5526,5492,5446,5590,5510,157,1660,500,4210,10,1,30768766,1695,30.96,0.68,12,0.05,178.00,8131.00,8280,20240612,-33.45,5440,20250331,1.29,6290,-12.40,20250106,5440,1.29,20250331,8280,-33.45,20240612,5440,1.29,20250331,1.02,Y,011040,500,156 억,,496991,N,N,22,N,00,N 20250402,140236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5510,-30,5,-0.54,67633730,12271,76.07,5550,5550,5490,7200,3880,5540,5511.67,1.62,0,-413,5606,5572,5526,5492,5446,5590,5510,157,1660,500,4210,10,1,30768766,1695,30.96,0.68,12,0.04,178.00,8131.00,8280,20240612,-33.45,5440,20250331,1.29,6290,-12.40,20250106,5440,1.29,20250331,8280,-33.45,20240612,5440,1.29,20250331,1.02,Y,011040,500,156 억,,496991,N,N,22,N,00,N diff --git a/011070/price/prices-20250401.csv b/011070/price/prices-20250401.csv index 41e0f12ec36a..998032d21d18 100644 --- a/011070/price/prices-20250401.csv +++ b/011070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160239,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142300,-9800,5,-6.44,45162674350,315372,140.63,146300,147300,142100,197700,106500,152100,143204.77,23.15,0,-38776,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33678,7.50,0.63,12,1.33,18983.00,226229.00,305500,20240717,-53.42,139700,20250203,1.86,178900,-20.46,20250306,139700,1.86,20250203,305500,-53.42,20240717,139700,1.86,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,59880,N,00,N +20250403,150241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142300,-9800,5,-6.44,42546943550,296979,132.43,146300,147300,142100,197700,106500,152100,143265.77,23.15,0,-37905,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33678,7.50,0.63,12,1.25,18983.00,226229.00,305500,20240717,-53.42,139700,20250203,1.86,178900,-20.46,20250306,139700,1.86,20250203,305500,-53.42,20240717,139700,1.86,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,140240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143000,-9100,5,-5.98,37344499850,260479,116.15,146300,147300,142100,197700,106500,152100,143368.50,23.15,0,-31283,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33844,7.53,0.63,12,1.10,18983.00,226229.00,305500,20240717,-53.19,139700,20250203,2.36,178900,-20.07,20250306,139700,2.36,20250203,305500,-53.19,20240717,139700,2.36,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,130241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143100,-9000,5,-5.92,33454854700,233282,104.03,146300,147300,142100,197700,106500,152100,143409.42,23.15,0,-34154,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33868,7.54,0.63,12,0.99,18983.00,226229.00,305500,20240717,-53.16,139700,20250203,2.43,178900,-20.01,20250306,139700,2.43,20250203,305500,-53.16,20240717,139700,2.43,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,120241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,142900,-9200,5,-6.05,29694752800,206972,92.29,146300,147300,142100,197700,106500,152100,143472.24,23.15,0,-34586,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33820,7.53,0.63,12,0.87,18983.00,226229.00,305500,20240717,-53.22,139700,20250203,2.29,178900,-20.12,20250306,139700,2.29,20250203,305500,-53.22,20240717,139700,2.29,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,110240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,143100,-9000,5,-5.92,25092792800,174771,77.94,146300,147300,142100,197700,106500,152100,143575.17,23.15,0,-34452,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,33868,7.54,0.63,12,0.74,18983.00,226229.00,305500,20240717,-53.16,139700,20250203,2.43,178900,-20.01,20250306,139700,2.43,20250203,305500,-53.16,20240717,139700,2.43,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,100240,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144200,-7900,5,-5.19,14634137500,101606,45.31,146300,147300,142100,197700,106500,152100,144028.12,23.15,0,-26104,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,34128,7.60,0.64,12,0.43,18983.00,226229.00,305500,20240717,-52.80,139700,20250203,3.22,178900,-19.40,20250306,139700,3.22,20250203,305500,-52.80,20240717,139700,3.22,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N +20250403,090241,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,144700,-7400,5,-4.87,2512561500,17286,7.71,146300,147300,144400,197700,106500,152100,145351.61,23.15,0,-7481,163300,157700,154400,148800,145500,156050,147150,1183,45600,5000,109510,100,1,23667107,34246,7.62,0.64,12,0.07,18983.00,226229.00,305500,20240717,-52.64,139700,20250203,3.58,178900,-19.12,20250306,139700,3.58,20250203,305500,-52.64,20240717,139700,3.58,20250203,1.18,Y,011070,5000,1183 억,,5478289,N,N,45361,N,00,N 20250402,160237,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152100,-6700,5,-4.22,34335296350,224252,175.38,159900,160000,151100,206000,111200,158800,153110.37,23.59,0,-102287,164266,161532,159366,156632,154466,160450,155550,1183,47200,5000,114330,100,1,23667107,35998,8.01,0.67,12,0.95,18983.00,226229.00,305500,20240717,-50.21,139700,20250203,8.88,178900,-14.98,20250306,139700,8.88,20250203,305500,-50.21,20240717,139700,8.88,20250203,1.18,Y,011070,5000,1183 억,,5582668,N,N,45361,N,00,N 20250402,150236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152000,-6800,5,-4.28,31954333900,208595,163.13,159900,160000,151100,206000,111200,158800,153188.40,23.59,0,-95842,164266,161532,159366,156632,154466,160450,155550,1183,47200,5000,114330,100,1,23667107,35974,8.01,0.67,12,0.88,18983.00,226229.00,305500,20240717,-50.25,139700,20250203,8.80,178900,-15.04,20250306,139700,8.80,20250203,305500,-50.25,20240717,139700,8.80,20250203,1.18,Y,011070,5000,1183 억,,5582668,N,N,35758,N,00,N 20250402,140236,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,152200,-6600,5,-4.16,28430262400,185425,145.01,159900,160000,151100,206000,111200,158800,153324.86,23.59,0,-87003,164266,161532,159366,156632,154466,160450,155550,1183,47200,5000,114330,100,1,23667107,36021,8.02,0.67,12,0.78,18983.00,226229.00,305500,20240717,-50.18,139700,20250203,8.95,178900,-14.92,20250306,139700,8.95,20250203,305500,-50.18,20240717,139700,8.95,20250203,1.18,Y,011070,5000,1183 억,,5582668,N,N,35758,N,00,N diff --git a/011080/price/prices-20250401.csv b/011080/price/prices-20250401.csv index c0b16eba32b2..e876132a6dbd 100644 --- a/011080/price/prices-20250401.csv +++ b/011080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160239,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2860,125,2,4.57,179489505618,58364852,108.32,2940,3330,2705,3555,1915,2735,3075.62,2.20,0,-343595,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,902,-21.67,2.97,12,185.04,-132.00,964.00,3330,20250403,-14.11,480,20240805,495.83,3330,-14.11,20250403,720,297.22,20250326,3330,-14.11,20250403,480,495.83,20240805,0.00,Y,011080,500,157 억,,695396,N,N,622,N,02,N +20250403,150241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2890,155,2,5.67,168977419870,54655290,101.43,2940,3330,2705,3555,1915,2735,3091.73,2.20,0,-375182,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,912,-21.89,3.00,12,173.28,-132.00,964.00,3330,20250403,-13.21,480,20240805,502.08,3330,-13.21,20250403,720,301.39,20250326,3330,-13.21,20250403,480,502.08,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,140240,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2975,240,2,8.78,128396960880,40604528,75.36,2940,3330,2900,3555,1915,2735,3162.19,2.20,0,-367171,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,938,-22.54,3.09,12,128.73,-132.00,964.00,3330,20250403,-10.66,480,20240805,519.79,3330,-10.66,20250403,720,313.19,20250326,3330,-10.66,20250403,480,519.79,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,130241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,3270,535,2,19.56,106023028884,33323785,61.85,2940,3330,2925,3555,1915,2735,3181.68,2.20,0,-375277,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,1031,-24.77,3.39,12,105.65,-132.00,964.00,3330,20250403,-1.80,480,20240805,581.25,3330,-1.80,20250403,720,354.17,20250326,3330,-1.80,20250403,480,581.25,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,120241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,3250,515,2,18.83,96094169467,30291980,56.22,2940,3330,2925,3555,1915,2735,3172.35,2.20,0,-298446,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,1025,-24.62,3.37,12,96.04,-132.00,964.00,3330,20250403,-2.40,480,20240805,577.08,3330,-2.40,20250403,720,351.39,20250326,3330,-2.40,20250403,480,577.08,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,110240,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,3195,460,2,16.82,80822609924,25598031,47.51,2940,3305,2925,3555,1915,2735,3157.47,2.20,0,-391739,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,1008,-24.20,3.31,12,81.16,-132.00,964.00,3305,20250403,-3.33,480,20240805,565.62,3305,-3.33,20250403,720,343.75,20250326,3305,-3.33,20250403,480,565.62,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,100240,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,3130,395,2,14.44,69579293778,22052475,40.93,2940,3305,2925,3555,1915,2735,3155.28,2.20,0,-391815,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,987,-23.71,3.25,12,69.92,-132.00,964.00,3305,20250403,-5.30,480,20240805,552.08,3305,-5.30,20250403,720,334.72,20250326,3305,-5.30,20250403,480,552.08,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N +20250403,090241,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,3067,332,2,12.14,12889532042,4272563,7.93,2940,3095,2925,3555,1915,2735,3017.19,2.20,0,49907,3211,2972,2496,2257,1781,3092,2377,158,820,500,0,5,1,31541686,967,-23.23,3.18,12,13.55,-132.00,964.00,3095,20250403,-0.90,480,20240805,538.96,3095,-0.90,20250403,720,325.97,20250326,3095,-0.90,20250403,480,538.96,20240805,0.00,Y,011080,500,157 억,,695396,N,N,0,N,02,N 20250402,160237,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2735,630,1,29.93,129867407906,53852031,85.69,2140,2735,2020,2735,1475,2105,2411.56,4.16,0,-737300,2445,2275,1935,1765,1425,2360,1850,158,630,500,0,5,1,31541686,863,-20.72,2.84,12,170.73,-132.00,964.00,2735,20250402,0.00,480,20240805,469.79,2735,0.00,20250402,720,279.86,20250326,2735,0.00,20250402,480,469.79,20240805,0.03,Y,011080,500,157 억,,1313536,N,N,200,N,02,N 20250402,150237,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2735,630,1,29.93,129418930811,53688054,85.43,2140,2735,2020,2735,1475,2105,2410.66,4.16,0,-737300,2445,2275,1935,1765,1425,2360,1850,158,630,500,0,5,1,31541686,863,-20.72,2.84,12,170.21,-132.00,964.00,2735,20250402,0.00,480,20240805,469.79,2735,0.00,20250402,720,279.86,20250326,2735,0.00,20250402,480,469.79,20240805,0.03,Y,011080,500,157 억,,1313536,N,N,200,N,02,N 20250402,140237,53,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,2735,630,1,29.93,113919462398,47994744,76.37,2140,2735,2020,2735,1475,2105,2373.66,4.16,0,-1026129,2445,2275,1935,1765,1425,2360,1850,158,630,500,0,5,1,31541686,863,-20.72,2.84,12,152.16,-132.00,964.00,2735,20250402,0.00,480,20240805,469.79,2735,0.00,20250402,720,279.86,20250326,2735,0.00,20250402,480,469.79,20240805,0.03,Y,011080,500,157 억,,1313536,N,N,200,N,02,N diff --git a/011090/price/prices-20250401.csv b/011090/price/prices-20250401.csv index f5bae9622953..4fcde81a7d26 100644 --- a/011090/price/prices-20250401.csv +++ b/011090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160240,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,915,211,1,29.97,30581826223,34762057,581.75,787,915,786,915,493,704,879.74,0.85,0,-15667,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,549,14.30,1.27,12,57.94,64.00,721.00,915,20250403,0.00,421,20241210,117.34,915,0.00,20250403,495,84.85,20250203,915,0.00,20250403,421,117.34,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,150241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,913,209,2,29.69,29051298969,33085104,553.68,787,915,786,915,493,704,878.08,0.85,0,-9769,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,548,14.27,1.27,12,55.15,64.00,721.00,915,20250403,-0.22,421,20241210,116.86,915,-0.22,20250403,495,84.44,20250203,915,-0.22,20250403,421,116.86,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,140241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,915,211,1,29.97,18959282941,21767041,364.27,787,915,786,915,493,704,871.01,0.85,0,160190,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,549,14.30,1.27,12,36.28,64.00,721.00,915,20250403,0.00,421,20241210,117.34,915,0.00,20250403,495,84.85,20250203,915,0.00,20250403,421,117.34,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,130241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,915,211,1,29.97,18776703841,21567501,360.93,787,915,786,915,493,704,870.60,0.85,0,67388,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,549,14.30,1.27,12,35.95,64.00,721.00,915,20250403,0.00,421,20241210,117.34,915,0.00,20250403,495,84.85,20250203,915,0.00,20250403,421,117.34,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,120241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,907,203,2,28.84,17342932897,19998375,334.68,787,915,786,915,493,704,867.22,0.85,0,-26432,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,544,14.17,1.26,12,33.34,64.00,721.00,915,20250403,-0.87,421,20241210,115.44,915,-0.87,20250403,495,83.23,20250203,915,-0.87,20250403,421,115.44,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,110241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,880,176,2,25.00,15906986836,18386911,307.71,787,915,786,915,493,704,865.13,0.85,0,-20394,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,528,13.75,1.22,12,30.65,64.00,721.00,915,20250403,-3.83,421,20241210,109.03,915,-3.83,20250403,495,77.78,20250203,915,-3.83,20250403,421,109.03,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,100240,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,887,183,2,25.99,13775000844,15947839,266.89,787,915,786,915,493,704,863.75,0.85,0,-30076,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,532,13.86,1.23,12,26.58,64.00,721.00,915,20250403,-3.06,421,20241210,110.69,915,-3.06,20250403,495,79.19,20250203,915,-3.06,20250403,421,110.69,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N +20250403,090241,57,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,802,98,2,13.92,1091861516,1381411,23.12,787,805,786,915,493,704,790.40,0.85,0,13802,810,757,651,598,492,783,624,300,211,500,490,1,1,59991641,481,12.53,1.11,12,2.30,64.00,721.00,805,20250403,-0.37,421,20241210,90.50,805,-0.37,20250403,495,62.02,20250203,805,-0.37,20250403,421,90.50,20241210,0.00,Y,011090,500,299 억,,512485,N,N,6,N,00,N 20250402,160237,57,100.00,KOSPI,,제조,N,N,N,N, ,N,704,162,1,29.89,4016734182,5974858,830.73,547,704,545,704,380,542,672.36,0.88,0,-18214,569,555,535,521,501,562,528,300,162,500,370,1,1,59991641,422,11.00,0.98,12,9.96,64.00,721.00,756,20241212,-6.88,421,20241210,67.22,704,0.00,20250402,495,42.22,20250203,756,-6.88,20241212,421,67.22,20241210,0.00,Y,011090,500,299 억,,530889,N,N,6,N,00,N 20250402,150237,57,100.00,KOSPI,,제조,N,N,N,N, ,N,704,162,1,29.89,4008535398,5963212,829.11,547,704,545,704,380,542,672.30,0.88,0,-18853,569,555,535,521,501,562,528,300,162,500,370,1,1,59991641,422,11.00,0.98,12,9.94,64.00,721.00,756,20241212,-6.88,421,20241210,67.22,704,0.00,20250402,495,42.22,20250203,756,-6.88,20241212,421,67.22,20241210,0.00,Y,011090,500,299 억,,530889,N,N,0,N,00,N 20250402,140237,57,100.00,KOSPI,,제조,N,N,N,N, ,N,704,162,1,29.89,4003523622,5956093,828.12,547,704,545,704,380,542,672.26,0.88,0,-18853,569,555,535,521,501,562,528,300,162,500,370,1,1,59991641,422,11.00,0.98,12,9.93,64.00,721.00,756,20241212,-6.88,421,20241210,67.22,704,0.00,20250402,495,42.22,20250203,756,-6.88,20241212,421,67.22,20241210,0.00,Y,011090,500,299 억,,530889,N,N,0,N,00,N diff --git a/011150/price/prices-20250401.csv b/011150/price/prices-20250401.csv index 05468d469955..bd41da991ee3 100644 --- a/011150/price/prices-20250401.csv +++ b/011150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160240,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,-60,5,-1.94,727741079,239638,149.89,3080,3085,2995,4030,2170,3100,3036.83,4.58,0,-60192,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1092,21.87,1.31,12,0.67,139.00,2315.00,6490,20240617,-53.16,2530,20241209,20.16,3320,-8.43,20250320,2845,6.85,20250203,6490,-53.16,20240617,2530,20.16,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,150,N,00,N +20250403,150242,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-65,5,-2.10,692490239,228053,142.64,3080,3085,2995,4030,2170,3100,3036.53,4.58,0,-60711,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1090,21.83,1.31,12,0.63,139.00,2315.00,6490,20240617,-53.24,2530,20241209,19.96,3320,-8.58,20250320,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,140241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3070,-30,5,-0.97,622746719,205155,128.32,3080,3085,2995,4030,2170,3100,3035.49,4.58,0,-61317,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1103,22.09,1.33,12,0.57,139.00,2315.00,6490,20240617,-52.70,2530,20241209,21.34,3320,-7.53,20250320,2845,7.91,20250203,6490,-52.70,20240617,2530,21.34,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,130241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3045,-55,5,-1.77,526326269,173711,108.65,3080,3080,2995,4030,2170,3100,3029.90,4.58,0,-66228,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1094,21.91,1.32,12,0.48,139.00,2315.00,6490,20240617,-53.08,2530,20241209,20.36,3320,-8.28,20250320,2845,7.03,20250203,6490,-53.08,20240617,2530,20.36,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,120241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3040,-60,5,-1.94,467706835,154399,96.57,3080,3080,2995,4030,2170,3100,3029.21,4.58,0,-64589,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1092,21.87,1.31,12,0.43,139.00,2315.00,6490,20240617,-53.16,2530,20241209,20.16,3320,-8.43,20250320,2845,6.85,20250203,6490,-53.16,20240617,2530,20.16,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,110241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3035,-65,5,-2.10,429314235,141769,88.67,3080,3080,2995,4030,2170,3100,3028.27,4.58,0,-61639,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1090,21.83,1.31,12,0.39,139.00,2315.00,6490,20240617,-53.24,2530,20241209,19.96,3320,-8.58,20250320,2845,6.68,20250203,6490,-53.24,20240617,2530,19.96,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,100241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3025,-75,5,-2.42,320372910,105849,66.21,3080,3080,2995,4030,2170,3100,3026.70,4.58,0,-56474,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1087,21.76,1.31,12,0.29,139.00,2315.00,6490,20240617,-53.39,2530,20241209,19.57,3320,-8.89,20250320,2845,6.33,20250203,6490,-53.39,20240617,2530,19.57,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N +20250403,090241,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3060,-40,5,-1.29,31412700,10250,6.41,3080,3080,3045,4030,2170,3100,3064.65,4.58,0,-5052,3193,3146,3118,3071,3043,3132,3057,180,930,500,2040,5,1,35930773,1099,22.01,1.32,12,0.03,139.00,2315.00,6490,20240617,-52.85,2530,20241209,20.95,3320,-7.83,20250320,2845,7.56,20250203,6490,-52.85,20240617,2530,20.95,20241209,2.98,Y,011150,500,179 억,,1646283,N,N,0,N,00,N 20250402,160238,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3100,-45,5,-1.43,497980409,159346,42.67,3155,3165,3090,4085,2205,3145,3125.58,4.68,0,-27351,3211,3177,3116,3082,3021,3195,3100,180,940,500,2070,5,1,35930773,1114,22.30,1.34,12,0.44,139.00,2315.00,6490,20240617,-52.23,2530,20241209,22.53,3320,-6.63,20250320,2845,8.96,20250203,6490,-52.23,20240617,2530,22.53,20241209,3.00,Y,011150,500,179 억,,1681863,N,N,581,N,00,N 20250402,150237,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3105,-40,5,-1.27,460034704,147114,39.39,3155,3165,3090,4085,2205,3145,3127.06,4.68,0,-23632,3211,3177,3116,3082,3021,3195,3100,180,940,500,2070,5,1,35930773,1116,22.34,1.34,12,0.41,139.00,2315.00,6490,20240617,-52.16,2530,20241209,22.73,3320,-6.48,20250320,2845,9.14,20250203,6490,-52.16,20240617,2530,22.73,20241209,3.00,Y,011150,500,179 억,,1681863,N,N,581,N,00,N 20250402,140237,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,3110,-35,5,-1.11,394864484,126121,33.77,3155,3165,3090,4085,2205,3145,3130.84,4.68,0,-9503,3211,3177,3116,3082,3021,3195,3100,180,940,500,2070,5,1,35930773,1117,22.37,1.34,12,0.35,139.00,2315.00,6490,20240617,-52.08,2530,20241209,22.92,3320,-6.33,20250320,2845,9.31,20250203,6490,-52.08,20240617,2530,22.92,20241209,3.00,Y,011150,500,179 억,,1681863,N,N,581,N,00,N diff --git a/011170/price/prices-20250401.csv b/011170/price/prices-20250401.csv index b654a62e1b64..9bd001b17d73 100644 --- a/011170/price/prices-20250401.csv +++ b/011170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160240,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,-3200,5,-5.08,18410351550,304671,137.81,61100,61800,59300,81900,44100,63000,60427.09,21.34,0,34635,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,25580,-1.50,0.18,12,0.71,-39988.00,335527.00,125500,20240520,-52.35,51800,20250210,15.44,80000,-25.25,20250307,51800,15.44,20250210,125500,-52.35,20240520,51800,15.44,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,57548,N,00,N +20250403,150242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,-3400,5,-5.40,17098532000,282640,127.84,61100,61800,59500,81900,44100,63000,60495.80,21.34,0,26703,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,25494,-1.49,0.18,12,0.66,-39988.00,335527.00,125500,20240520,-52.51,51800,20250210,15.06,80000,-25.50,20250307,51800,15.06,20250210,125500,-52.51,20240520,51800,15.06,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,140241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,-3000,5,-4.76,13234009100,217971,98.59,61100,61800,59900,81900,44100,63000,60714.54,21.34,0,11601,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,25665,-1.50,0.18,12,0.51,-39988.00,335527.00,125500,20240520,-52.19,51800,20250210,15.83,80000,-25.00,20250307,51800,15.83,20250210,125500,-52.19,20240520,51800,15.83,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,130242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60700,-2300,5,-3.65,9690630150,159150,71.99,61100,61800,60300,81900,44100,63000,60889.92,21.34,0,-211,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,25965,-1.52,0.18,12,0.37,-39988.00,335527.00,125500,20240520,-51.63,51800,20250210,17.18,80000,-24.12,20250307,51800,17.18,20250210,125500,-51.63,20240520,51800,17.18,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,120242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,60700,-2300,5,-3.65,7542211350,123621,55.92,61100,61800,60400,81900,44100,63000,61010.76,21.34,0,3239,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,25965,-1.52,0.18,12,0.29,-39988.00,335527.00,125500,20240520,-51.63,51800,20250210,17.18,80000,-24.12,20250307,51800,17.18,20250210,125500,-51.63,20240520,51800,17.18,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,110241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61300,-1700,5,-2.70,5158322400,84395,38.17,61100,61800,60600,81900,44100,63000,61121.18,21.34,0,-769,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,26221,-1.53,0.18,12,0.20,-39988.00,335527.00,125500,20240520,-51.16,51800,20250210,18.34,80000,-23.38,20250307,51800,18.34,20250210,125500,-51.16,20240520,51800,18.34,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,100241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61400,-1600,5,-2.54,2561485300,41919,18.96,61100,61800,60600,81900,44100,63000,61105.59,21.34,0,-2754,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,26264,-1.54,0.18,12,0.10,-39988.00,335527.00,125500,20240520,-51.08,51800,20250210,18.53,80000,-23.25,20250307,51800,18.53,20250210,125500,-51.08,20240520,51800,18.53,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N +20250403,090242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,61100,-1900,5,-3.02,466918700,7654,3.46,61100,61500,60700,81900,44100,63000,61003.23,21.34,0,-1882,67000,65000,63900,61900,60800,64450,61350,2139,18900,5000,45360,100,1,42775419,26136,-1.53,0.18,12,0.02,-39988.00,335527.00,125500,20240520,-51.31,51800,20250210,17.95,80000,-23.62,20250307,51800,17.95,20250210,125500,-51.31,20240520,51800,17.95,20250210,0.52,Y,011170,5000,2138 억,,9126207,N,N,66691,N,00,N 20250402,160238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63000,-2600,5,-3.96,14109262400,221086,127.42,65300,65900,62800,85200,46000,65600,63818.35,21.45,0,17048,68400,67000,65100,63700,61800,66050,62750,2139,19600,5000,47230,100,1,42775419,26949,-1.58,0.19,12,0.52,-39988.00,335527.00,125500,20240520,-49.80,51800,20250210,21.62,80000,-21.25,20250307,51800,21.62,20250210,125500,-49.80,20240520,51800,21.62,20250210,0.53,Y,011170,5000,2138 억,,9177388,N,N,66691,N,00,N 20250402,150237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-2500,5,-3.81,13189043500,206490,119.01,65300,65900,62800,85200,46000,65600,63872.55,21.45,0,14506,68400,67000,65100,63700,61800,66050,62750,2139,19600,5000,47230,100,1,42775419,26991,-1.58,0.19,12,0.48,-39988.00,335527.00,125500,20240520,-49.72,51800,20250210,21.81,80000,-21.12,20250307,51800,21.81,20250210,125500,-49.72,20240520,51800,21.81,20250210,0.53,Y,011170,5000,2138 억,,9177388,N,N,40282,N,00,N 20250402,140237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-2500,5,-3.81,11217194800,175271,101.02,65300,65900,62900,85200,46000,65600,63999.15,21.45,0,11138,68400,67000,65100,63700,61800,66050,62750,2139,19600,5000,47230,100,1,42775419,26991,-1.58,0.19,12,0.41,-39988.00,335527.00,125500,20240520,-49.72,51800,20250210,21.81,80000,-21.12,20250307,51800,21.81,20250210,125500,-49.72,20240520,51800,21.81,20250210,0.53,Y,011170,5000,2138 억,,9177388,N,N,40282,N,00,N diff --git a/011200/price/prices-20250401.csv b/011200/price/prices-20250401.csv index a090ed04f077..ba4c710f4751 100644 --- a/011200/price/prices-20250401.csv +++ b/011200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160240,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19750,-800,5,-3.89,30030882600,1514820,122.93,19930,20100,19660,26700,14400,20550,19824.73,9.70,0,-547733,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,174005,4.60,0.62,12,0.17,4293.00,31615.00,22650,20250310,-12.80,14250,20240419,38.60,22650,-12.80,20250310,17460,13.12,20250102,22650,-12.80,20250310,14250,38.60,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,206936,N,00,N +20250403,150242,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19770,-780,5,-3.80,25438994590,1282384,104.07,19930,20100,19660,26700,14400,20550,19837.27,9.70,0,-516708,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,174182,4.61,0.63,12,0.15,4293.00,31615.00,22650,20250310,-12.72,14250,20240419,38.74,22650,-12.72,20250310,17460,13.23,20250102,22650,-12.72,20250310,14250,38.74,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,140241,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19850,-700,5,-3.41,20279517720,1022050,82.94,19930,20100,19660,26700,14400,20550,19842.00,9.70,0,-405944,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,174886,4.62,0.63,12,0.12,4293.00,31615.00,22650,20250310,-12.36,14250,20240419,39.30,22650,-12.36,20250310,17460,13.69,20250102,22650,-12.36,20250310,14250,39.30,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,130242,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19850,-700,5,-3.41,17706938525,892365,72.42,19930,20100,19660,26700,14400,20550,19842.71,9.70,0,-355002,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,174886,4.62,0.63,12,0.10,4293.00,31615.00,22650,20250310,-12.36,14250,20240419,39.30,22650,-12.36,20250310,17460,13.69,20250102,22650,-12.36,20250310,14250,39.30,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,120242,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19850,-700,5,-3.41,15550265740,783625,63.59,19930,20100,19660,26700,14400,20550,19844.01,9.70,0,-308650,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,174886,4.62,0.63,12,0.09,4293.00,31615.00,22650,20250310,-12.36,14250,20240419,39.30,22650,-12.36,20250310,17460,13.69,20250102,22650,-12.36,20250310,14250,39.30,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,110241,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19900,-650,5,-3.16,13105265030,660435,53.59,19930,20100,19660,26700,14400,20550,19843.38,9.70,0,-258971,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,175327,4.64,0.63,12,0.07,4293.00,31615.00,22650,20250310,-12.14,14250,20240419,39.65,22650,-12.14,20250310,17460,13.97,20250102,22650,-12.14,20250310,14250,39.65,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,100241,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19970,-580,5,-2.82,9084479835,458274,37.19,19930,19990,19660,26700,14400,20550,19823.25,9.70,0,-180065,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,175944,4.65,0.63,12,0.05,4293.00,31615.00,22650,20250310,-11.83,14250,20240419,40.14,22650,-11.83,20250310,17460,14.38,20250102,22650,-11.83,20250310,14250,40.14,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N +20250403,090242,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,19910,-640,5,-3.11,1276178950,64255,5.21,19930,19980,19700,26700,14400,20550,19861.16,9.70,0,-23985,21116,20832,20516,20232,19916,20675,20075,44052,6150,5000,15200,10,1,881039496,175415,4.64,0.63,12,0.01,4293.00,31615.00,22650,20250310,-12.10,14250,20240419,39.72,22650,-12.10,20250310,17460,14.03,20250102,22650,-12.10,20250310,14250,39.72,20240419,0.29,Y,011200,5000,44051 억,,85495592,N,N,119433,N,00,N 20250402,160238,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20550,0,3,0.00,25236964550,1232283,66.68,20700,20800,20200,26700,14400,20550,20479.84,9.73,0,-353951,21363,20956,20343,19936,19323,21160,20140,44052,6150,5000,15200,50,1,881039496,181054,4.79,0.65,12,0.14,4293.00,31615.00,22650,20250310,-9.27,14250,20240419,44.21,22650,-9.27,20250310,17460,17.70,20250102,22650,-9.27,20250310,14250,44.21,20240419,0.29,Y,011200,5000,44051 억,,85718462,N,N,119433,N,00,N 20250402,150238,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20500,-50,5,-0.24,21817335600,1065628,57.66,20700,20800,20200,26700,14400,20550,20473.69,9.73,0,-294917,21363,20956,20343,19936,19323,21160,20140,44052,6150,5000,15200,50,1,881039496,180613,4.78,0.65,12,0.12,4293.00,31615.00,22650,20250310,-9.49,14250,20240419,43.86,22650,-9.49,20250310,17460,17.41,20250102,22650,-9.49,20250310,14250,43.86,20240419,0.29,Y,011200,5000,44051 억,,85718462,N,N,103447,N,00,N 20250402,140238,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,20375,-175,5,-0.85,17468740900,852669,46.14,20700,20800,20200,26700,14400,20550,20487.13,9.73,0,-231493,21363,20956,20343,19936,19323,21160,20140,44052,6150,5000,15200,50,1,881039496,179512,4.75,0.64,12,0.10,4293.00,31615.00,22650,20250310,-10.04,14250,20240419,42.98,22650,-10.04,20250310,17460,16.70,20250102,22650,-10.04,20250310,14250,42.98,20240419,0.29,Y,011200,5000,44051 억,,85718462,N,N,103447,N,00,N diff --git a/011210/price/prices-20250401.csv b/011210/price/prices-20250401.csv index f529c144238b..9a9abc8192a2 100644 --- a/011210/price/prices-20250401.csv +++ b/011210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160241,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43300,-550,5,-1.25,3933757200,91673,131.43,42650,43500,42250,57000,30700,43850,42910.07,14.44,0,950,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11775,9.78,0.32,12,0.34,4429.00,135900.00,61700,20240618,-29.82,36400,20241206,18.96,50400,-14.09,20250325,36900,17.34,20250203,61700,-29.82,20240618,36400,18.96,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,6538,N,00,N +20250403,150242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42700,-1150,5,-2.62,3552216600,82827,118.75,42650,43500,42250,57000,30700,43850,42887.18,14.44,0,794,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11612,9.64,0.31,12,0.30,4429.00,135900.00,61700,20240618,-30.79,36400,20241206,17.31,50400,-15.28,20250325,36900,15.72,20250203,61700,-30.79,20240618,36400,17.31,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,140242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43100,-750,5,-1.71,2893151525,67474,96.74,42650,43500,42250,57000,30700,43850,42878.02,14.44,0,-948,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11721,9.73,0.32,12,0.25,4429.00,135900.00,61700,20240618,-30.15,36400,20241206,18.41,50400,-14.48,20250325,36900,16.80,20250203,61700,-30.15,20240618,36400,18.41,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,130242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43250,-600,5,-1.37,2254749000,52683,75.53,42650,43300,42250,57000,30700,43850,42798.42,14.44,0,510,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11762,9.77,0.32,12,0.19,4429.00,135900.00,61700,20240618,-29.90,36400,20241206,18.82,50400,-14.19,20250325,36900,17.21,20250203,61700,-29.90,20240618,36400,18.82,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,120242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42950,-900,5,-2.05,2018471800,47208,67.68,42650,43300,42250,57000,30700,43850,42756.99,14.44,0,-303,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11680,9.70,0.32,12,0.17,4429.00,135900.00,61700,20240618,-30.39,36400,20241206,17.99,50400,-14.78,20250325,36900,16.40,20250203,61700,-30.39,20240618,36400,17.99,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,110242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43100,-750,5,-1.71,1757732300,41140,58.98,42650,43300,42250,57000,30700,43850,42725.63,14.44,0,-318,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11721,9.73,0.32,12,0.15,4429.00,135900.00,61700,20240618,-30.15,36400,20241206,18.41,50400,-14.48,20250325,36900,16.80,20250203,61700,-30.15,20240618,36400,18.41,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,100242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42950,-900,5,-2.05,1356162375,31815,45.61,42650,43100,42250,57000,30700,43850,42626.51,14.44,0,-192,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11680,9.70,0.32,12,0.12,4429.00,135900.00,61700,20240618,-30.39,36400,20241206,17.99,50400,-14.78,20250325,36900,16.40,20250203,61700,-30.39,20240618,36400,17.99,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N +20250403,090242,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,42650,-1200,5,-2.74,237795000,5564,7.98,42650,43000,42600,57000,30700,43850,42738.14,14.44,0,2808,45116,44482,43966,43332,42816,44225,43075,1360,13150,5000,33320,50,1,27195083,11599,9.63,0.31,12,0.02,4429.00,135900.00,61700,20240618,-30.88,36400,20241206,17.17,50400,-15.38,20250325,36900,15.58,20250203,61700,-30.88,20240618,36400,17.17,20241206,0.70,Y,011210,5000,1359 억,,3925725,N,N,20124,N,00,N 20250402,160238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43850,-200,5,-0.45,3066123400,69751,78.92,44100,44600,43450,57200,30850,44050,43958.13,14.45,0,-4691,45750,44900,43950,43100,42150,44425,42625,1360,13150,5000,33470,50,1,27195083,11925,9.90,0.32,12,0.26,4429.00,135900.00,61700,20240618,-28.93,36400,20241206,20.47,50400,-13.00,20250325,36900,18.83,20250203,61700,-28.93,20240618,36400,20.47,20241206,0.70,Y,011210,5000,1359 억,,3930810,N,N,20124,N,00,N 20250402,150238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43800,-250,5,-0.57,2955911825,67237,76.08,44100,44600,43450,57200,30850,44050,43962.58,14.45,0,-5967,45750,44900,43950,43100,42150,44425,42625,1360,13150,5000,33470,50,1,27195083,11911,9.89,0.32,12,0.25,4429.00,135900.00,61700,20240618,-29.01,36400,20241206,20.33,50400,-13.10,20250325,36900,18.70,20250203,61700,-29.01,20240618,36400,20.33,20241206,0.70,Y,011210,5000,1359 억,,3930810,N,N,7572,N,00,N 20250402,140238,55,30.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,43950,-100,5,-0.23,2593347825,58974,66.73,44100,44600,43450,57200,30850,44050,43974.43,14.45,0,-7777,45750,44900,43950,43100,42150,44425,42625,1360,13150,5000,33470,50,1,27195083,11952,9.92,0.32,12,0.22,4429.00,135900.00,61700,20240618,-28.77,36400,20241206,20.74,50400,-12.80,20250325,36900,19.11,20250203,61700,-28.77,20240618,36400,20.74,20241206,0.70,Y,011210,5000,1359 억,,3930810,N,N,7572,N,00,N diff --git a/011230/price/prices-20250401.csv b/011230/price/prices-20250401.csv index 245939727943..42fb53f286dd 100644 --- a/011230/price/prices-20250401.csv +++ b/011230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4110,-50,5,-1.20,451981805,108114,153.93,4140,4400,4055,5400,2915,4160,4180.63,5.84,0,-6492,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,695,-8.97,4.38,12,0.64,-458.00,939.00,4850,20240430,-15.26,2490,20241113,65.06,4560,-9.87,20250328,2975,38.15,20250214,4850,-15.26,20240430,2490,65.06,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,1354,N,00,N +20250403,150243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4100,-60,5,-1.44,422466110,100912,143.67,4140,4400,4055,5400,2915,4160,4186.48,5.84,0,-5236,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,693,-8.95,4.37,12,0.60,-458.00,939.00,4850,20240430,-15.46,2490,20241113,64.66,4560,-10.09,20250328,2975,37.82,20250214,4850,-15.46,20240430,2490,64.66,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,140242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4165,5,2,0.12,372251500,88733,126.33,4140,4400,4055,5400,2915,4160,4195.19,5.84,0,-5067,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,704,-9.09,4.44,12,0.52,-458.00,939.00,4850,20240430,-14.12,2490,20241113,67.27,4560,-8.66,20250328,2975,40.00,20250214,4850,-14.12,20240430,2490,67.27,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,130242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4170,10,2,0.24,346384865,82509,117.47,4140,4400,4055,5400,2915,4160,4198.15,5.84,0,-7454,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,705,-9.10,4.44,12,0.49,-458.00,939.00,4850,20240430,-14.02,2490,20241113,67.47,4560,-8.55,20250328,2975,40.17,20250214,4850,-14.02,20240430,2490,67.47,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,120242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4140,-20,5,-0.48,333688900,79432,113.09,4140,4400,4055,5400,2915,4160,4200.94,5.84,0,-6502,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,700,-9.04,4.41,12,0.47,-458.00,939.00,4850,20240430,-14.64,2490,20241113,66.27,4560,-9.21,20250328,2975,39.16,20250214,4850,-14.64,20240430,2490,66.27,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,110242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4120,-40,5,-0.96,290361515,68957,98.18,4140,4400,4055,5400,2915,4160,4210.76,5.84,0,-3175,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,696,-9.00,4.39,12,0.41,-458.00,939.00,4850,20240430,-15.05,2490,20241113,65.46,4560,-9.65,20250328,2975,38.49,20250214,4850,-15.05,20240430,2490,65.46,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,100242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4095,-65,5,-1.56,245821285,58064,82.67,4140,4400,4095,5400,2915,4160,4233.63,5.84,0,-5456,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,692,-8.94,4.36,12,0.34,-458.00,939.00,4850,20240430,-15.57,2490,20241113,64.46,4560,-10.20,20250328,2975,37.65,20250214,4850,-15.57,20240430,2490,64.46,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N +20250403,090243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4195,35,2,0.84,18012390,4353,6.20,4140,4195,4095,5400,2915,4160,4137.91,5.84,0,-467,4480,4320,4240,4080,4000,4280,4040,169,1240,1000,2990,5,1,16902700,709,-9.16,4.47,12,0.03,-458.00,939.00,4850,20240430,-13.51,2490,20241113,68.47,4560,-8.00,20250328,2975,41.01,20250214,4850,-13.51,20240430,2490,68.47,20241113,0.05,Y,011230,1000,169 억,,986678,N,N,2960,N,00,N 20250402,160239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4160,-190,5,-4.37,296974859,70138,69.74,4350,4400,4160,5650,3045,4350,4234.15,5.85,0,-1863,4556,4452,4296,4192,4036,4505,4245,169,1300,1000,3130,5,1,16902700,703,-9.08,4.43,12,0.41,-458.00,939.00,4850,20240430,-14.23,2490,20241113,67.07,4560,-8.77,20250328,2975,39.83,20250214,4850,-14.23,20240430,2490,67.07,20241113,0.05,Y,011230,1000,169 억,,989102,N,N,2960,N,00,N 20250402,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4185,-165,5,-3.79,274108154,64662,64.29,4350,4400,4160,5650,3045,4350,4239.09,5.85,0,-474,4556,4452,4296,4192,4036,4505,4245,169,1300,1000,3130,5,1,16902700,707,-9.14,4.46,12,0.38,-458.00,939.00,4850,20240430,-13.71,2490,20241113,68.07,4560,-8.22,20250328,2975,40.67,20250214,4850,-13.71,20240430,2490,68.07,20241113,0.05,Y,011230,1000,169 억,,989102,N,N,6083,N,00,N 20250402,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,4175,-175,5,-4.02,246706854,58121,57.79,4350,4400,4160,5650,3045,4350,4244.71,5.85,0,-790,4556,4452,4296,4192,4036,4505,4245,169,1300,1000,3130,5,1,16902700,706,-9.12,4.45,12,0.34,-458.00,939.00,4850,20240430,-13.92,2490,20241113,67.67,4560,-8.44,20250328,2975,40.34,20250214,4850,-13.92,20240430,2490,67.67,20241113,0.05,Y,011230,1000,169 억,,989102,N,N,6083,N,00,N diff --git a/011280/price/prices-20250401.csv b/011280/price/prices-20250401.csv index 20fa616292e9..919229180613 100644 --- a/011280/price/prices-20250401.csv +++ b/011280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160241,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1968,-3,5,-0.15,78241542,40111,83.16,1968,2020,1906,2560,1380,1971,1950.63,1.06,0,-10157,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1393,-6.29,0.44,12,0.06,-313.00,4483.00,3365,20240322,-41.52,1820,20241209,8.13,2780,-29.21,20250228,1906,3.25,20250403,3090,-36.31,20240425,1820,8.13,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,150243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1951,-20,5,-1.01,66286613,34026,70.54,1968,2020,1906,2560,1380,1971,1948.12,1.06,0,-7166,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1381,-6.23,0.44,12,0.05,-313.00,4483.00,3365,20240322,-42.02,1820,20241209,7.20,2780,-29.82,20250228,1906,2.36,20250403,3090,-36.86,20240425,1820,7.20,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,140242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1961,-10,5,-0.51,59420739,30512,63.26,1968,2020,1906,2560,1380,1971,1947.45,1.06,0,-6663,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1389,-6.27,0.44,12,0.04,-313.00,4483.00,3365,20240322,-41.72,1820,20241209,7.75,2780,-29.46,20250228,1906,2.89,20250403,3090,-36.54,20240425,1820,7.75,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,130243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1965,-6,5,-0.30,51500932,26482,54.90,1968,2020,1906,2560,1380,1971,1944.75,1.06,0,-5614,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1391,-6.28,0.44,12,0.04,-313.00,4483.00,3365,20240322,-41.60,1820,20241209,7.97,2780,-29.32,20250228,1906,3.10,20250403,3090,-36.41,20240425,1820,7.97,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,120242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1963,-8,5,-0.41,46459600,23924,49.60,1968,1968,1906,2560,1380,1971,1941.97,1.06,0,-4168,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1390,-6.27,0.44,12,0.03,-313.00,4483.00,3365,20240322,-41.66,1820,20241209,7.86,2780,-29.39,20250228,1906,2.99,20250403,3090,-36.47,20240425,1820,7.86,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,110242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1947,-24,5,-1.22,43405418,22367,46.37,1968,1968,1906,2560,1380,1971,1940.60,1.06,0,-3947,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1379,-6.22,0.43,12,0.03,-313.00,4483.00,3365,20240322,-42.14,1820,20241209,6.98,2780,-29.96,20250228,1906,2.15,20250403,3090,-36.99,20240425,1820,6.98,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,100242,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1949,-22,5,-1.12,39328675,20281,42.05,1968,1968,1906,2560,1380,1971,1939.19,1.06,0,-3946,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1380,-6.23,0.43,12,0.03,-313.00,4483.00,3365,20240322,-42.08,1820,20241209,7.09,2780,-29.89,20250228,1906,2.26,20250403,3090,-36.93,20240425,1820,7.09,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N +20250403,090243,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1918,-53,5,-2.69,17972007,9277,19.23,1968,1968,1906,2560,1380,1971,1937.26,1.06,0,-3890,2021,1996,1980,1955,1939,1988,1947,354,589,500,1410,1,1,70805940,1358,-6.13,0.43,12,0.01,-313.00,4483.00,3365,20240322,-43.00,1820,20241209,5.38,2780,-31.01,20250228,1906,0.63,20250403,3090,-37.93,20240425,1820,5.38,20241209,1.34,Y,011280,500,354 억,,753426,N,N,8,N,00,N 20250402,160239,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1971,-21,5,-1.05,94973263,48201,34.23,1973,2005,1964,2585,1395,1992,1970.36,1.09,0,-19859,2074,2032,1988,1946,1902,2054,1968,354,593,500,1430,1,1,70805940,1396,-6.30,0.44,12,0.07,-313.00,4483.00,3435,20240321,-42.62,1820,20241209,8.30,2780,-29.10,20250228,1914,2.98,20250102,3090,-36.21,20240425,1820,8.30,20241209,1.34,Y,011280,500,354 억,,773523,N,N,8,N,00,N 20250402,150238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1967,-25,5,-1.26,79892179,40542,28.79,1973,2005,1964,2585,1395,1992,1970.60,1.09,0,-19248,2074,2032,1988,1946,1902,2054,1968,354,593,500,1430,1,1,70805940,1393,-6.28,0.44,12,0.06,-313.00,4483.00,3435,20240321,-42.74,1820,20241209,8.08,2780,-29.24,20250228,1914,2.77,20250102,3090,-36.34,20240425,1820,8.08,20241209,1.34,Y,011280,500,354 억,,773523,N,N,16,N,00,N 20250402,140238,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1968,-24,5,-1.20,58196309,29513,20.96,1973,2005,1964,2585,1395,1992,1971.89,1.09,0,-13354,2074,2032,1988,1946,1902,2054,1968,354,593,500,1430,1,1,70805940,1393,-6.29,0.44,12,0.04,-313.00,4483.00,3435,20240321,-42.71,1820,20241209,8.13,2780,-29.21,20250228,1914,2.82,20250102,3090,-36.31,20240425,1820,8.13,20241209,1.34,Y,011280,500,354 억,,773523,N,N,16,N,00,N diff --git a/011300/price/prices-20250401.csv b/011300/price/prices-20250401.csv index 855c81fdfc7b..237a7720dbcd 100644 --- a/011300/price/prices-20250401.csv +++ b/011300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160241,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,590,8,2,1.37,294052680,503096,81.71,582,598,565,756,408,582,584.49,0.57,0,17105,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,800,-1.94,2.49,12,0.37,-304.00,237.00,1410,20240610,-58.16,332,20241114,77.71,847,-30.34,20250115,457,29.10,20250305,1595,-63.01,20240610,376,56.91,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,150243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,577,-5,5,-0.86,269631006,460964,74.86,582,598,565,756,408,582,584.93,0.57,0,35801,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,782,-1.90,2.43,12,0.34,-304.00,237.00,1410,20240610,-59.08,332,20241114,73.80,847,-31.88,20250115,457,26.26,20250305,1595,-63.82,20240610,376,53.46,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,140242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,582,0,3,0.00,208807521,354948,57.65,582,598,580,756,408,582,588.28,0.57,0,24135,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,789,-1.91,2.46,12,0.26,-304.00,237.00,1410,20240610,-58.72,332,20241114,75.30,847,-31.29,20250115,457,27.35,20250305,1595,-63.51,20240610,376,54.79,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,130243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,592,10,2,1.72,159100224,270322,43.90,582,598,580,756,408,582,588.56,0.57,0,57107,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,803,-1.95,2.50,12,0.20,-304.00,237.00,1410,20240610,-58.01,332,20241114,78.31,847,-30.11,20250115,457,29.54,20250305,1595,-62.88,20240610,376,57.45,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,120243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,589,7,2,1.20,158408700,269149,43.71,582,598,580,756,408,582,588.55,0.57,0,56399,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,798,-1.94,2.49,12,0.20,-304.00,237.00,1410,20240610,-58.23,332,20241114,77.41,847,-30.46,20250115,457,28.88,20250305,1595,-63.07,20240610,376,56.65,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,110242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,592,10,2,1.72,127333220,216501,35.16,582,598,580,756,408,582,588.14,0.57,0,43788,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,803,-1.95,2.50,12,0.16,-304.00,237.00,1410,20240610,-58.01,332,20241114,78.31,847,-30.11,20250115,457,29.54,20250305,1595,-62.88,20240610,376,57.45,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,100242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,590,8,2,1.37,96329445,164152,26.66,582,598,580,756,408,582,586.83,0.57,0,29448,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,800,-1.94,2.49,12,0.12,-304.00,237.00,1410,20240610,-58.16,332,20241114,77.71,847,-30.34,20250115,457,29.10,20250305,1595,-63.01,20240610,376,56.91,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N +20250403,090243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,596,14,2,2.41,1189622,2044,0.33,582,596,582,756,408,582,582.01,0.57,0,44,628,605,593,570,558,599,564,136,174,100,340,1,1,135567675,808,-1.96,2.51,12,0.00,-304.00,237.00,1410,20240610,-57.73,332,20241114,79.52,847,-29.63,20250115,457,30.42,20250305,1595,-62.63,20240610,376,58.51,20241114,0.00,Y,011300,100,135 억,,769491,N,N,24267,N,00,N 20250402,160239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,582,-26,5,-4.28,366853783,615527,125.25,612,616,581,790,426,608,596.00,0.67,0,-134222,642,624,612,594,582,619,589,136,182,100,360,1,1,135567675,789,-1.91,2.46,12,0.45,-304.00,237.00,1410,20240610,-58.72,332,20241114,75.30,847,-31.29,20250115,457,27.35,20250305,1595,-63.51,20240610,376,54.79,20241114,0.00,Y,011300,100,135 억,,903713,N,N,24267,N,00,N 20250402,150239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,583,-25,5,-4.11,353377648,592412,120.55,612,616,581,790,426,608,596.51,0.67,0,-126389,642,624,612,594,582,619,589,136,182,100,360,1,1,135567675,790,-1.92,2.46,12,0.44,-304.00,237.00,1410,20240610,-58.65,332,20241114,75.60,847,-31.17,20250115,457,27.57,20250305,1595,-63.45,20240610,376,55.05,20241114,0.00,Y,011300,100,135 억,,903713,N,N,47131,N,00,N 20250402,140239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,589,-19,5,-3.12,301824587,504251,102.61,612,616,587,790,426,608,598.56,0.67,0,-109323,642,624,612,594,582,619,589,136,182,100,360,1,1,135567675,798,-1.94,2.49,12,0.37,-304.00,237.00,1410,20240610,-58.23,332,20241114,77.41,847,-30.46,20250115,457,28.88,20250305,1595,-63.07,20240610,376,56.65,20241114,0.00,Y,011300,100,135 억,,903713,N,N,47131,N,00,N diff --git a/011320/price/prices-20250401.csv b/011320/price/prices-20250401.csv index 81932f91c60b..8c4b50cec7ef 100644 --- a/011320/price/prices-20250401.csv +++ b/011320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,0,3,0.00,60616050,18778,80.77,3235,3275,3200,4255,2295,3275,3227.92,2.12,0,-614,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,633,8.21,0.51,12,0.10,399.00,6448.00,5200,20240527,-37.02,3155,20241210,3.80,3645,-10.15,20250218,3170,3.31,20250328,5200,-37.02,20240527,3155,3.80,20241210,2.74,Y,011320,500,96 억,,409459,N,N,31,N,00,N +20250403,150243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3235,-40,5,-1.22,48554895,15081,64.87,3235,3260,3200,4255,2295,3275,3219.61,2.12,0,206,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,625,8.11,0.50,12,0.08,399.00,6448.00,5200,20240527,-37.79,3155,20241210,2.54,3645,-11.25,20250218,3170,2.05,20250328,5200,-37.79,20240527,3155,2.54,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,140243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,-35,5,-1.07,36632740,11383,48.96,3235,3260,3200,4255,2295,3275,3218.20,2.12,0,-468,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,626,8.12,0.50,12,0.06,399.00,6448.00,5200,20240527,-37.69,3155,20241210,2.69,3645,-11.11,20250218,3170,2.21,20250328,5200,-37.69,20240527,3155,2.69,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,130243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,-55,5,-1.68,36070030,11209,48.21,3235,3260,3200,4255,2295,3275,3217.95,2.12,0,-540,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,622,8.07,0.50,12,0.06,399.00,6448.00,5200,20240527,-38.08,3155,20241210,2.06,3645,-11.66,20250218,3170,1.58,20250328,5200,-38.08,20240527,3155,2.06,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,120243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,-35,5,-1.07,30856570,9590,41.25,3235,3260,3200,4255,2295,3275,3217.58,2.12,0,-824,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,626,8.12,0.50,12,0.05,399.00,6448.00,5200,20240527,-37.69,3155,20241210,2.69,3645,-11.11,20250218,3170,2.21,20250328,5200,-37.69,20240527,3155,2.69,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,110243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3245,-30,5,-0.92,24887030,7741,33.30,3235,3260,3200,4255,2295,3275,3214.96,2.12,0,-1183,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,627,8.13,0.50,12,0.04,399.00,6448.00,5200,20240527,-37.60,3155,20241210,2.85,3645,-10.97,20250218,3170,2.37,20250328,5200,-37.60,20240527,3155,2.85,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,100242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,-25,5,-0.76,17069750,5318,22.88,3235,3260,3200,4255,2295,3275,3209.81,2.12,0,-888,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,628,8.15,0.50,12,0.03,399.00,6448.00,5200,20240527,-37.50,3155,20241210,3.01,3645,-10.84,20250218,3170,2.52,20250328,5200,-37.50,20240527,3155,3.01,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N +20250403,090243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3210,-65,5,-1.98,2859215,884,3.80,3235,3260,3210,4255,2295,3275,3234.41,2.12,0,-555,3345,3310,3270,3235,3195,3290,3215,97,980,500,2290,5,1,19320695,620,8.05,0.50,12,0.00,399.00,6448.00,5200,20240527,-38.27,3155,20241210,1.74,3645,-11.93,20250218,3170,1.26,20250328,5200,-38.27,20240527,3155,1.74,20241210,2.74,Y,011320,500,96 억,,409459,N,N,0,N,00,N 20250402,160239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,-30,5,-0.91,75778750,23248,66.41,3295,3305,3230,4295,2315,3305,3259.58,2.15,0,-16818,3398,3351,3308,3261,3218,3375,3285,97,990,500,2310,5,1,19320695,633,8.21,0.51,12,0.12,399.00,6448.00,5200,20240527,-37.02,3155,20241210,3.80,3645,-10.15,20250218,3170,3.31,20250328,5200,-37.02,20240527,3155,3.80,20241210,2.75,Y,011320,500,96 억,,415959,N,N,0,N,00,N 20250402,150239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-75,5,-2.27,70138440,21517,61.47,3295,3305,3230,4295,2315,3305,3259.68,2.15,0,-16498,3398,3351,3308,3261,3218,3375,3285,97,990,500,2310,5,1,19320695,624,8.10,0.50,12,0.11,399.00,6448.00,5200,20240527,-37.88,3155,20241210,2.38,3645,-11.39,20250218,3170,1.89,20250328,5200,-37.88,20240527,3155,2.38,20241210,2.75,Y,011320,500,96 억,,415959,N,N,0,N,00,N 20250402,140239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,-65,5,-1.97,62707580,19220,54.90,3295,3305,3240,4295,2315,3305,3262.62,2.15,0,-14301,3398,3351,3308,3261,3218,3375,3285,97,990,500,2310,5,1,19320695,626,8.12,0.50,12,0.10,399.00,6448.00,5200,20240527,-37.69,3155,20241210,2.69,3645,-11.11,20250218,3170,2.21,20250328,5200,-37.69,20240527,3155,2.69,20241210,2.75,Y,011320,500,96 억,,415959,N,N,0,N,00,N diff --git a/011330/price/prices-20250401.csv b/011330/price/prices-20250401.csv index 344de9b704d0..5f5c07404e47 100644 --- a/011330/price/prices-20250401.csv +++ b/011330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160242,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1397,26,2,1.90,153632642,110794,164.50,1370,1425,1365,1782,960,1371,1386.63,1.74,0,31867,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1355,-13.18,1.00,12,0.11,-106.00,1399.00,2145,20240610,-34.87,1190,20240909,17.39,1510,-7.48,20250321,1200,16.42,20250210,2145,-34.87,20240610,1190,17.39,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,150244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1388,17,2,1.24,141031352,101755,151.08,1370,1425,1365,1782,960,1371,1385.99,1.74,0,37216,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1346,-13.09,0.99,12,0.10,-106.00,1399.00,2145,20240610,-35.29,1190,20240909,16.64,1510,-8.08,20250321,1200,15.67,20250210,2145,-35.29,20240610,1190,16.64,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,140243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1393,22,2,1.60,96342350,69562,103.28,1370,1425,1365,1782,960,1371,1384.99,1.74,0,31863,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1351,-13.14,1.00,12,0.07,-106.00,1399.00,2145,20240610,-35.06,1190,20240909,17.06,1510,-7.75,20250321,1200,16.08,20250210,2145,-35.06,20240610,1190,17.06,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,130244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1387,16,2,1.17,87629321,63303,93.99,1370,1425,1365,1782,960,1371,1384.28,1.74,0,27729,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1345,-13.08,0.99,12,0.07,-106.00,1399.00,2145,20240610,-35.34,1190,20240909,16.55,1510,-8.15,20250321,1200,15.58,20250210,2145,-35.34,20240610,1190,16.55,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,120243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1390,19,2,1.39,83625356,60417,89.70,1370,1425,1365,1782,960,1371,1384.14,1.74,0,26908,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1348,-13.11,0.99,12,0.06,-106.00,1399.00,2145,20240610,-35.20,1190,20240909,16.81,1510,-7.95,20250321,1200,15.83,20250210,2145,-35.20,20240610,1190,16.81,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,110243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1383,12,2,0.88,39197854,28464,42.26,1370,1387,1365,1782,960,1371,1377.10,1.74,0,4661,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1341,-13.05,0.99,12,0.03,-106.00,1399.00,2145,20240610,-35.52,1190,20240909,16.22,1510,-8.41,20250321,1200,15.25,20250210,2145,-35.52,20240610,1190,16.22,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,100243,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1376,5,2,0.36,21714757,15783,23.43,1370,1381,1365,1782,960,1371,1375.83,1.74,0,1263,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1335,-12.98,0.98,12,0.02,-106.00,1399.00,2145,20240610,-35.85,1190,20240909,15.63,1510,-8.87,20250321,1200,14.67,20250210,2145,-35.85,20240610,1190,15.63,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N +20250403,090244,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1367,-4,5,-0.29,152037,111,0.16,1370,1370,1367,1782,960,1371,1369.70,1.74,0,-80,1434,1402,1384,1352,1334,1393,1343,489,411,500,930,1,1,96997167,1326,-12.90,0.98,12,0.00,-106.00,1399.00,2145,20240610,-36.27,1190,20240909,14.87,1510,-9.47,20250321,1200,13.92,20250210,2145,-36.27,20240610,1190,14.87,20240909,2.24,Y,011330,500,489 억,,1690172,N,N,5788,N,00,N 20250402,160240,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1371,-12,5,-0.87,91610935,66571,52.18,1381,1416,1366,1797,969,1383,1376.14,1.76,0,-21267,1423,1402,1378,1357,1333,1391,1346,489,414,500,940,1,1,96997167,1330,-12.93,0.98,12,0.07,-106.00,1399.00,2145,20240610,-36.08,1190,20240909,15.21,1510,-9.21,20250321,1200,14.25,20250210,2145,-36.08,20240610,1190,15.21,20240909,2.23,Y,011330,500,489 억,,1711462,N,N,5788,N,00,N 20250402,150239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1382,-1,5,-0.07,86905660,63138,49.49,1381,1416,1366,1797,969,1383,1376.44,1.76,0,-21341,1423,1402,1378,1357,1333,1391,1346,489,414,500,940,1,1,96997167,1341,-13.04,0.99,12,0.07,-106.00,1399.00,2145,20240610,-35.57,1190,20240909,16.13,1510,-8.48,20250321,1200,15.17,20250210,2145,-35.57,20240610,1190,16.13,20240909,2.23,Y,011330,500,489 억,,1711462,N,N,6019,N,00,N 20250402,140239,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1381,-2,5,-0.14,62855863,45674,35.80,1381,1416,1366,1797,969,1383,1376.18,1.76,0,-20586,1423,1402,1378,1357,1333,1391,1346,489,414,500,940,1,1,96997167,1340,-13.03,0.99,12,0.05,-106.00,1399.00,2145,20240610,-35.62,1190,20240909,16.05,1510,-8.54,20250321,1200,15.08,20250210,2145,-35.62,20240610,1190,16.05,20240909,2.23,Y,011330,500,489 억,,1711462,N,N,6019,N,00,N diff --git a/011370/price/prices-20250401.csv b/011370/price/prices-20250401.csv index 15135536528e..f00a5eced2b5 100644 --- a/011370/price/prices-20250401.csv +++ b/011370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160242,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,790,1,2,0.13,114315485,143191,370.05,796,820,780,1025,553,789,798.34,1.99,0,-1086,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,797,4.14,0.15,12,0.14,191.00,5227.00,930,20241219,-15.05,705,20240806,12.06,875,-9.71,20250102,748,5.61,20250122,930,-15.05,20241219,705,12.06,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,150244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,793,4,2,0.51,100923213,126312,326.43,796,820,780,1025,553,789,799.00,1.99,0,-1501,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,800,4.15,0.15,12,0.13,191.00,5227.00,930,20241219,-14.73,705,20240806,12.48,875,-9.37,20250102,748,6.02,20250122,930,-14.73,20241219,705,12.48,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,140243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,7,2,0.89,83802599,104685,270.54,796,820,780,1025,553,789,800.52,1.99,0,555,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,803,4.17,0.15,12,0.10,191.00,5227.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,130244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,7,2,0.89,81443579,101722,262.88,796,820,780,1025,553,789,800.65,1.99,0,238,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,803,4.17,0.15,12,0.10,191.00,5227.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,120244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,805,16,2,2.03,80189745,100149,258.82,796,820,780,1025,553,789,800.70,1.99,0,232,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,812,4.21,0.15,12,0.10,191.00,5227.00,930,20241219,-13.44,705,20240806,14.18,875,-8.00,20250102,748,7.62,20250122,930,-13.44,20241219,705,14.18,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,110243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,798,9,2,1.14,68951055,86104,222.52,796,820,780,1025,553,789,800.79,1.99,0,-23,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,805,4.18,0.15,12,0.09,191.00,5227.00,930,20241219,-14.19,705,20240806,13.19,875,-8.80,20250102,748,6.68,20250122,930,-14.19,20241219,705,13.19,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,100243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,5169039,6570,16.98,796,796,780,1025,553,789,786.76,1.99,0,-872,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,796,4.13,0.15,12,0.01,191.00,5227.00,930,20241219,-15.16,705,20240806,11.91,875,-9.83,20250102,748,5.48,20250122,930,-15.16,20241219,705,11.91,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N +20250403,090244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,796,7,2,0.89,1504440,1890,4.88,796,796,796,1025,553,789,796.00,1.99,0,-283,805,796,789,780,773,793,777,504,236,500,580,1,1,100894865,803,4.17,0.15,12,0.00,191.00,5227.00,930,20241219,-14.41,705,20240806,12.91,875,-9.03,20250102,748,6.42,20250122,930,-14.41,20241219,705,12.91,20240806,0.34,Y,011370,500,504 억,,2012243,N,N,0,N,00,N 20250402,160240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,-2,5,-0.25,30258458,38465,135.26,793,798,782,1028,554,791,786.65,1.99,0,1630,819,804,792,777,765,799,772,504,237,500,580,1,1,100894865,796,4.13,0.15,12,0.04,191.00,5227.00,930,20241219,-15.16,705,20240806,11.91,875,-9.83,20250102,748,5.48,20250122,930,-15.16,20241219,705,11.91,20240806,0.34,Y,011370,500,504 억,,2010609,N,N,0,N,00,N 20250402,150239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,788,-3,5,-0.38,21391243,27212,95.69,793,798,782,1028,554,791,786.10,1.99,0,1792,819,804,792,777,765,799,772,504,237,500,580,1,1,100894865,795,4.13,0.15,12,0.03,191.00,5227.00,930,20241219,-15.27,705,20240806,11.77,875,-9.94,20250102,748,5.35,20250122,930,-15.27,20241219,705,11.77,20240806,0.34,Y,011370,500,504 억,,2010609,N,N,0,N,00,N 20250402,140239,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,786,-5,5,-0.63,16702118,21228,74.65,793,798,782,1028,554,791,786.80,1.99,0,2030,819,804,792,777,765,799,772,504,237,500,580,1,1,100894865,793,4.12,0.15,12,0.02,191.00,5227.00,930,20241219,-15.48,705,20240806,11.49,875,-10.17,20250102,748,5.08,20250122,930,-15.48,20241219,705,11.49,20240806,0.34,Y,011370,500,504 억,,2010609,N,N,0,N,00,N diff --git a/011390/price/prices-20250401.csv b/011390/price/prices-20250401.csv index 310d3f92091f..918db377a466 100644 --- a/011390/price/prices-20250401.csv +++ b/011390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71200,1100,2,1.57,761352100,10691,54.27,68500,72600,68300,91100,49100,70100,71214.30,1.99,0,674,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,752,-27.45,0.58,12,1.01,-2594.00,123683.00,90600,20241213,-21.41,47600,20240805,49.58,89200,-20.18,20250121,63800,11.60,20250331,90600,-21.41,20241213,47600,49.58,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,288,N,00,N +20250403,150244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71400,1300,2,1.85,731281100,10269,52.13,68500,72600,68300,91100,49100,70100,71212.49,1.99,0,575,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,754,-27.53,0.58,12,0.97,-2594.00,123683.00,90600,20241213,-21.19,47600,20240805,50.00,89200,-19.96,20250121,63800,11.91,20250331,90600,-21.19,20241213,47600,50.00,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,140243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71700,1600,2,2.28,662076900,9298,47.20,68500,72600,68300,91100,49100,70100,71206.38,1.99,0,679,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,757,-27.64,0.58,12,0.88,-2594.00,123683.00,90600,20241213,-20.86,47600,20240805,50.63,89200,-19.62,20250121,63800,12.38,20250331,90600,-20.86,20241213,47600,50.63,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72000,1900,2,2.71,450743700,6360,32.28,68500,72600,68300,91100,49100,70100,70871.65,1.99,0,857,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,760,-27.76,0.58,12,0.60,-2594.00,123683.00,90600,20241213,-20.53,47600,20240805,51.26,89200,-19.28,20250121,63800,12.85,20250331,90600,-20.53,20241213,47600,51.26,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,120244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,72100,2000,2,2.85,396387800,5608,28.47,68500,72600,68300,91100,49100,70100,70682.56,1.99,0,873,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,761,-27.79,0.58,12,0.53,-2594.00,123683.00,90600,20241213,-20.42,47600,20240805,51.47,89200,-19.17,20250121,63800,13.01,20250331,90600,-20.42,20241213,47600,51.47,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,110243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71400,1300,2,1.85,290646500,4143,21.03,68500,71700,68300,91100,49100,70100,70153.63,1.99,0,879,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,754,-27.53,0.58,12,0.39,-2594.00,123683.00,90600,20241213,-21.19,47600,20240805,50.00,89200,-19.96,20250121,63800,11.91,20250331,90600,-21.19,20241213,47600,50.00,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,100243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70200,100,2,0.14,199739000,2862,14.53,68500,70900,68300,91100,49100,70100,69790.01,1.99,0,523,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,741,-27.06,0.57,12,0.27,-2594.00,123683.00,90600,20241213,-22.52,47600,20240805,47.48,89200,-21.30,20250121,63800,10.03,20250331,90600,-22.52,20241213,47600,47.48,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N +20250403,090244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69400,-700,5,-1.00,30662300,447,2.27,68500,69400,68300,91100,49100,70100,68595.75,1.99,0,68,76366,73232,71366,68232,66366,72300,67300,53,21000,5000,43460,100,1,1056000,733,-26.75,0.56,12,0.04,-2594.00,123683.00,90600,20241213,-23.40,47600,20240805,45.80,89200,-22.20,20250121,63800,8.78,20250331,90600,-23.40,20241213,47600,45.80,20240805,3.38,Y,011390,5000,52 억,,20979,N,N,290,N,00,N 20250402,160240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70100,-1100,5,-1.54,1405478250,19652,86.35,71700,74500,69500,92500,49900,71200,71523.40,1.87,0,1232,75466,73332,69666,67532,63866,74400,68600,53,21300,5000,44140,100,1,1056000,740,-27.02,0.57,12,1.86,-2594.00,123683.00,90600,20241213,-22.63,47600,20240805,47.27,89200,-21.41,20250121,63800,9.87,20250331,90600,-22.63,20241213,47600,47.27,20240805,3.49,Y,011390,5000,52 억,,19748,N,N,290,N,00,N 20250402,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70500,-700,5,-0.98,1352938500,18904,83.06,71700,74500,69500,92500,49900,71200,71568.90,1.87,0,1124,75466,73332,69666,67532,63866,74400,68600,53,21300,5000,44140,100,1,1056000,744,-27.18,0.57,12,1.79,-2594.00,123683.00,90600,20241213,-22.19,47600,20240805,48.11,89200,-20.96,20250121,63800,10.50,20250331,90600,-22.19,20241213,47600,48.11,20240805,3.49,Y,011390,5000,52 억,,19748,N,N,0,N,00,N 20250402,140239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,70700,-500,5,-0.70,1249100300,17433,76.60,71700,74500,69500,92500,49900,71200,71651.48,1.87,0,1402,75466,73332,69666,67532,63866,74400,68600,53,21300,5000,44140,100,1,1056000,747,-27.26,0.57,12,1.65,-2594.00,123683.00,90600,20241213,-21.96,47600,20240805,48.53,89200,-20.74,20250121,63800,10.82,20250331,90600,-21.96,20241213,47600,48.53,20240805,3.49,Y,011390,5000,52 억,,19748,N,N,0,N,00,N diff --git a/011420/price/prices-20250401.csv b/011420/price/prices-20250401.csv index a941dc876042..cda95247c260 100644 --- a/011420/price/prices-20250401.csv +++ b/011420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160242,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1926,16,2,0.84,462828609,238513,247.92,1910,1974,1881,2480,1337,1910,1940.48,2.90,0,-35392,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,531,18.34,0.84,12,0.87,105.00,2286.00,3235,20240724,-40.46,1690,20240805,13.96,2445,-21.23,20250120,1826,5.48,20250331,3235,-40.46,20240724,1690,13.96,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,150244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1928,18,2,0.94,426568803,219631,228.30,1910,1974,1881,2480,1337,1910,1942.21,2.90,0,-37400,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,531,18.36,0.84,12,0.80,105.00,2286.00,3235,20240724,-40.40,1690,20240805,14.08,2445,-21.15,20250120,1826,5.59,20250331,3235,-40.40,20240724,1690,14.08,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,140244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1951,41,2,2.15,389748519,200613,208.53,1910,1974,1881,2480,1337,1910,1942.79,2.90,0,-29381,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,537,18.58,0.85,12,0.73,105.00,2286.00,3235,20240724,-39.69,1690,20240805,15.44,2445,-20.20,20250120,1826,6.85,20250331,3235,-39.69,20240724,1690,15.44,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,130244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1950,40,2,2.09,325112801,167469,174.08,1910,1974,1881,2480,1337,1910,1941.33,2.90,0,-23057,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,537,18.57,0.85,12,0.61,105.00,2286.00,3235,20240724,-39.72,1690,20240805,15.38,2445,-20.25,20250120,1826,6.79,20250331,3235,-39.72,20240724,1690,15.38,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,120244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1949,39,2,2.04,285017122,146861,152.66,1910,1974,1881,2480,1337,1910,1940.73,2.90,0,-27206,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,537,18.56,0.85,12,0.53,105.00,2286.00,3235,20240724,-39.75,1690,20240805,15.33,2445,-20.29,20250120,1826,6.74,20250331,3235,-39.75,20240724,1690,15.33,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,110244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1931,21,2,1.10,252748120,130277,135.42,1910,1974,1881,2480,1337,1910,1940.08,2.90,0,-24124,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,532,18.39,0.84,12,0.47,105.00,2286.00,3235,20240724,-40.31,1690,20240805,14.26,2445,-21.02,20250120,1826,5.75,20250331,3235,-40.31,20240724,1690,14.26,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,100244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1932,22,2,1.15,67791276,35454,36.85,1910,1932,1881,2480,1337,1910,1912.09,2.90,0,-8794,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,532,18.40,0.85,12,0.13,105.00,2286.00,3235,20240724,-40.28,1690,20240805,14.32,2445,-20.98,20250120,1826,5.81,20250331,3235,-40.28,20240724,1690,14.32,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N +20250403,090244,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1881,-29,5,-1.52,25920835,13602,14.14,1910,1910,1881,2480,1337,1910,1905.66,2.90,0,-7454,1983,1946,1928,1891,1873,1937,1882,138,570,500,1180,1,1,27549644,518,17.91,0.82,12,0.05,105.00,2286.00,3235,20240724,-41.85,1690,20240805,11.30,2445,-23.07,20250120,1826,3.01,20250331,3235,-41.85,20240724,1690,11.30,20240805,6.25,Y,011420,500,137 억,,799742,N,N,0,N,00,N 20250402,160240,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1910,-50,5,-2.55,183929697,95562,28.46,1947,1965,1910,2545,1372,1960,1924.65,2.99,0,-24271,2042,2000,1925,1883,1808,2022,1905,138,585,500,1210,1,1,27549644,526,18.19,0.84,12,0.35,105.00,2286.00,3235,20240724,-40.96,1690,20240805,13.02,2445,-21.88,20250120,1826,4.60,20250331,3235,-40.96,20240724,1690,13.02,20240805,6.33,Y,011420,500,137 억,,823942,N,N,22,N,00,N 20250402,150240,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1912,-48,5,-2.45,161611466,83886,24.98,1947,1965,1912,2545,1372,1960,1926.45,2.99,0,-20138,2042,2000,1925,1883,1808,2022,1905,138,585,500,1210,1,1,27549644,527,18.21,0.84,12,0.30,105.00,2286.00,3235,20240724,-40.90,1690,20240805,13.14,2445,-21.80,20250120,1826,4.71,20250331,3235,-40.90,20240724,1690,13.14,20240805,6.33,Y,011420,500,137 억,,823942,N,N,22,N,00,N 20250402,140240,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1920,-40,5,-2.04,122035972,63237,18.83,1947,1965,1912,2545,1372,1960,1929.69,2.99,0,-13752,2042,2000,1925,1883,1808,2022,1905,138,585,500,1210,1,1,27549644,529,18.29,0.84,12,0.23,105.00,2286.00,3235,20240724,-40.65,1690,20240805,13.61,2445,-21.47,20250120,1826,5.15,20250331,3235,-40.65,20240724,1690,13.61,20240805,6.33,Y,011420,500,137 억,,823942,N,N,22,N,00,N diff --git a/011500/price/prices-20250401.csv b/011500/price/prices-20250401.csv index e3e9aa215da7..b47dc4ed89ab 100644 --- a/011500/price/prices-20250401.csv +++ b/011500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160243,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14510,-140,5,-0.96,946942435,65051,77.51,14310,14800,14150,19040,10260,14650,14556.92,2.57,0,-11376,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2269,50.56,1.37,12,0.42,287.00,10587.00,24250,20240327,-40.16,10350,20240805,40.19,20500,-29.22,20250226,12920,12.31,20250203,23400,-37.99,20241010,10350,40.19,20240805,5.09,Y,011500,500,78 억,,402616,N,N,5667,N,00,N +20250403,150245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14510,-140,5,-0.96,883380855,60664,72.29,14310,14800,14150,19040,10260,14650,14561.86,2.57,0,-11319,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2269,50.56,1.37,12,0.39,287.00,10587.00,24250,20240327,-40.16,10350,20240805,40.19,20500,-29.22,20250226,12920,12.31,20250203,23400,-37.99,20241010,10350,40.19,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,140244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14610,-40,5,-0.27,719182995,49368,58.83,14310,14800,14150,19040,10260,14650,14567.80,2.57,0,-7672,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2285,50.91,1.38,12,0.32,287.00,10587.00,24250,20240327,-39.75,10350,20240805,41.16,20500,-28.73,20250226,12920,13.08,20250203,23400,-37.56,20241010,10350,41.16,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,130244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14520,-130,5,-0.89,691743295,47488,56.59,14310,14800,14150,19040,10260,14650,14566.70,2.57,0,-7791,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2270,50.59,1.37,12,0.30,287.00,10587.00,24250,20240327,-40.12,10350,20240805,40.29,20500,-29.17,20250226,12920,12.38,20250203,23400,-37.95,20241010,10350,40.29,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,120244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14630,-20,5,-0.14,628901755,43175,51.45,14310,14800,14150,19040,10260,14650,14566.34,2.57,0,-9362,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2288,50.98,1.38,12,0.28,287.00,10587.00,24250,20240327,-39.67,10350,20240805,41.35,20500,-28.63,20250226,12920,13.24,20250203,23400,-37.48,20241010,10350,41.35,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,110244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-30,5,-0.20,504913840,34705,41.35,14310,14800,14150,19040,10260,14650,14548.73,2.57,0,-5366,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2286,50.94,1.38,12,0.22,287.00,10587.00,24250,20240327,-39.71,10350,20240805,41.26,20500,-28.68,20250226,12920,13.16,20250203,23400,-37.52,20241010,10350,41.26,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,100244,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14570,-80,5,-0.55,381774900,26245,31.27,14310,14800,14150,19040,10260,14650,14546.58,2.57,0,-7274,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2278,50.77,1.38,12,0.17,287.00,10587.00,24250,20240327,-39.92,10350,20240805,40.77,20500,-28.93,20250226,12920,12.77,20250203,23400,-37.74,20241010,10350,40.77,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N +20250403,090245,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14170,-480,5,-3.28,55331830,3885,4.63,14310,14320,14150,19040,10260,14650,14242.43,2.57,0,-748,15623,15136,14853,14366,14083,14995,14225,78,4390,500,10540,10,1,15637042,2216,49.37,1.34,12,0.02,287.00,10587.00,24250,20240327,-41.57,10350,20240805,36.91,20500,-30.88,20250226,12920,9.67,20250203,23400,-39.44,20241010,10350,36.91,20240805,5.09,Y,011500,500,78 억,,402616,N,N,2388,N,00,N 20250402,160241,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14650,-390,5,-2.59,1239225120,83923,85.26,15270,15340,14570,19550,10530,15040,14766.38,2.61,0,-5502,15453,15246,14913,14706,14373,15350,14810,78,4510,500,10820,10,1,15637042,2291,51.05,1.38,12,0.54,287.00,10587.00,24250,20240327,-39.59,10350,20240805,41.55,20500,-28.54,20250226,12920,13.39,20250203,23400,-37.39,20241010,10350,41.55,20240805,5.39,Y,011500,500,78 억,,408434,N,N,2388,N,00,N 20250402,150240,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14630,-410,5,-2.73,1114891900,75412,76.61,15270,15340,14570,19550,10530,15040,14784.01,2.61,0,-10472,15453,15246,14913,14706,14373,15350,14810,78,4510,500,10820,10,1,15637042,2288,50.98,1.38,12,0.48,287.00,10587.00,24250,20240327,-39.67,10350,20240805,41.35,20500,-28.63,20250226,12920,13.24,20250203,23400,-37.48,20241010,10350,41.35,20240805,5.39,Y,011500,500,78 억,,408434,N,N,1418,N,00,N 20250402,140240,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14620,-420,5,-2.79,921717270,62199,63.19,15270,15340,14570,19550,10530,15040,14818.84,2.61,0,-17104,15453,15246,14913,14706,14373,15350,14810,78,4510,500,10820,10,1,15637042,2286,50.94,1.38,12,0.40,287.00,10587.00,24250,20240327,-39.71,10350,20240805,41.26,20500,-28.68,20250226,12920,13.16,20250203,23400,-37.52,20241010,10350,41.26,20240805,5.39,Y,011500,500,78 억,,408434,N,N,1418,N,00,N diff --git a/011560/price/prices-20250401.csv b/011560/price/prices-20250401.csv index a67237859968..3b01b054d8c4 100644 --- a/011560/price/prices-20250401.csv +++ b/011560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160243,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9870,-10,5,-0.10,302590955,30853,189.11,9790,9900,9620,12840,6920,9880,9807.50,9.42,0,8305,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1039,2.97,0.43,12,0.29,3327.00,23215.00,14940,20240529,-33.94,9020,20240418,9.42,10850,-9.03,20250117,9480,4.11,20250331,14940,-33.94,20240529,9020,9.42,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,150245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9850,-30,5,-0.30,255138245,26019,159.48,9790,9900,9620,12840,6920,9880,9805.84,9.42,0,7978,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1037,2.96,0.42,12,0.25,3327.00,23215.00,14940,20240529,-34.07,9020,20240418,9.20,10850,-9.22,20250117,9480,3.90,20250331,14940,-34.07,20240529,9020,9.20,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,140244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9900,20,2,0.20,225373605,22990,140.91,9790,9900,9620,12840,6920,9880,9803.11,9.42,0,7622,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1042,2.98,0.43,12,0.22,3327.00,23215.00,14940,20240529,-33.73,9020,20240418,9.76,10850,-8.76,20250117,9480,4.43,20250331,14940,-33.73,20240529,9020,9.76,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,130245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9880,0,3,0.00,202289445,20655,126.60,9790,9900,9620,12840,6920,9880,9793.73,9.42,0,5868,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1040,2.97,0.43,12,0.20,3327.00,23215.00,14940,20240529,-33.87,9020,20240418,9.53,10850,-8.94,20250117,9480,4.22,20250331,14940,-33.87,20240529,9020,9.53,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,120245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9870,-10,5,-0.10,169195475,17299,106.03,9790,9900,9620,12840,6920,9880,9780.65,9.42,0,5673,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1039,2.97,0.43,12,0.16,3327.00,23215.00,14940,20240529,-33.94,9020,20240418,9.42,10850,-9.03,20250117,9480,4.11,20250331,14940,-33.94,20240529,9020,9.42,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,110244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9830,-50,5,-0.51,137136065,14041,86.06,9790,9900,9620,12840,6920,9880,9766.83,9.42,0,4190,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1035,2.95,0.42,12,0.13,3327.00,23215.00,14940,20240529,-34.20,9020,20240418,8.98,10850,-9.40,20250117,9480,3.69,20250331,14940,-34.20,20240529,9020,8.98,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,100244,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9820,-60,5,-0.61,47935915,4917,30.14,9790,9900,9620,12840,6920,9880,9749.02,9.42,0,992,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1034,2.95,0.42,12,0.05,3327.00,23215.00,14940,20240529,-34.27,9020,20240418,8.87,10850,-9.49,20250117,9480,3.59,20250331,14940,-34.27,20240529,9020,8.87,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N +20250403,090245,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9780,-100,5,-1.01,7781370,796,4.88,9790,9900,9700,12840,6920,9880,9775.59,9.42,0,-117,10060,9970,9860,9770,9660,9915,9715,53,2960,500,7310,10,1,10530000,1030,2.94,0.42,12,0.01,3327.00,23215.00,14940,20240529,-34.54,9020,20240418,8.43,10850,-9.86,20250117,9480,3.16,20250331,14940,-34.54,20240529,9020,8.43,20240418,0.84,Y,011560,500,52 억,,992325,N,N,0,N,00,N 20250402,160241,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9880,-80,5,-0.80,160276095,16315,52.43,9950,9950,9750,12940,6980,9960,9823.85,9.45,0,-2329,10220,10090,9850,9720,9480,10155,9785,53,2980,500,7370,10,1,10530000,1040,2.97,0.43,12,0.15,3327.00,23215.00,14940,20240529,-33.87,9020,20240418,9.53,10850,-8.94,20250117,9480,4.22,20250331,14940,-33.87,20240529,9020,9.53,20240418,0.91,Y,011560,500,52 억,,994654,N,N,0,N,00,N 20250402,150240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9860,-100,5,-1.00,139844640,14240,45.76,9950,9950,9750,12940,6980,9960,9820.55,9.45,0,-1414,10220,10090,9850,9720,9480,10155,9785,53,2980,500,7370,10,1,10530000,1038,2.96,0.42,12,0.14,3327.00,23215.00,14940,20240529,-34.00,9020,20240418,9.31,10850,-9.12,20250117,9480,4.01,20250331,14940,-34.00,20240529,9020,9.31,20240418,0.91,Y,011560,500,52 억,,994654,N,N,0,N,00,N 20250402,140240,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,9790,-170,5,-1.71,118153140,12023,38.64,9950,9950,9780,12940,6980,9960,9827.26,9.45,0,-811,10220,10090,9850,9720,9480,10155,9785,53,2980,500,7370,10,1,10530000,1031,2.94,0.42,12,0.11,3327.00,23215.00,14940,20240529,-34.47,9020,20240418,8.54,10850,-9.77,20250117,9480,3.27,20250331,14940,-34.47,20240529,9020,8.54,20240418,0.91,Y,011560,500,52 억,,994654,N,N,0,N,00,N diff --git a/011690/price/prices-20250401.csv b/011690/price/prices-20250401.csv index 48b201e84c6c..5f861a7d3639 100644 --- a/011690/price/prices-20250401.csv +++ b/011690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2120,-35,5,-1.62,163490175,77037,92.99,2095,2170,2090,2800,1510,2155,2122.23,1.40,0,-3351,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,775,11.78,0.71,12,0.21,180.00,2973.00,4600,20240502,-53.91,1790,20250114,18.44,3290,-35.56,20250220,1790,18.44,20250114,4600,-53.91,20240502,1790,18.44,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,544,N,00,N +20250403,150245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2120,-35,5,-1.62,143965895,67797,81.84,2095,2170,2090,2800,1510,2155,2123.48,1.40,0,521,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,775,11.78,0.71,12,0.19,180.00,2973.00,4600,20240502,-53.91,1790,20250114,18.44,3290,-35.56,20250220,1790,18.44,20250114,4600,-53.91,20240502,1790,18.44,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2130,-25,5,-1.16,101333740,47633,57.50,2095,2170,2090,2800,1510,2155,2127.39,1.40,0,4604,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,779,11.83,0.72,12,0.13,180.00,2973.00,4600,20240502,-53.70,1790,20250114,18.99,3290,-35.26,20250220,1790,18.99,20250114,4600,-53.70,20240502,1790,18.99,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,130245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2140,-15,5,-0.70,77179405,36294,43.81,2095,2170,2090,2800,1510,2155,2126.51,1.40,0,6795,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,783,11.89,0.72,12,0.10,180.00,2973.00,4600,20240502,-53.48,1790,20250114,19.55,3290,-34.95,20250220,1790,19.55,20250114,4600,-53.48,20240502,1790,19.55,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,120245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2155,0,3,0.00,73425610,34541,41.70,2095,2170,2090,2800,1510,2155,2125.75,1.40,0,7452,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,788,11.97,0.72,12,0.09,180.00,2973.00,4600,20240502,-53.15,1790,20250114,20.39,3290,-34.50,20250220,1790,20.39,20250114,4600,-53.15,20240502,1790,20.39,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,110244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2155,0,3,0.00,67793055,31939,38.55,2095,2155,2090,2800,1510,2155,2122.58,1.40,0,7974,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,788,11.97,0.72,12,0.09,180.00,2973.00,4600,20240502,-53.15,1790,20250114,20.39,3290,-34.50,20250220,1790,20.39,20250114,4600,-53.15,20240502,1790,20.39,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,100244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2125,-30,5,-1.39,51672000,24416,29.47,2095,2150,2090,2800,1510,2155,2116.32,1.40,0,8264,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,777,11.81,0.71,12,0.07,180.00,2973.00,4600,20240502,-53.80,1790,20250114,18.72,3290,-35.41,20250220,1790,18.72,20250114,4600,-53.80,20240502,1790,18.72,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N +20250403,090245,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2100,-55,5,-2.55,10189905,4853,5.86,2095,2120,2090,2800,1510,2155,2099.71,1.40,0,-969,2278,2216,2178,2116,2078,2197,2097,914,645,2500,1330,5,1,36574394,768,11.67,0.71,12,0.01,180.00,2973.00,4600,20240502,-54.35,1790,20250114,17.32,3290,-36.17,20250220,1790,17.32,20250114,4600,-54.35,20240502,1790,17.32,20250114,1.97,Y,011690,2500,914 억,,511055,N,N,433,N,00,N 20250402,160241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2155,-10,5,-0.46,180001539,82476,55.82,2210,2240,2140,2810,1520,2165,2182.48,1.51,0,-42553,2285,2225,2155,2095,2025,2255,2125,914,645,2500,1340,5,1,36574394,788,11.97,0.72,12,0.23,180.00,2973.00,4600,20240502,-53.15,1790,20250114,20.39,3290,-34.50,20250220,1790,20.39,20250114,4600,-53.15,20240502,1790,20.39,20250114,2.11,Y,011690,2500,914 억,,553608,N,N,433,N,00,N 20250402,150241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,5,2,0.23,172163609,78845,53.36,2210,2240,2140,2810,1520,2165,2183.57,1.51,0,-41653,2285,2225,2155,2095,2025,2255,2125,914,645,2500,1340,5,1,36574394,794,12.06,0.73,12,0.22,180.00,2973.00,4600,20240502,-52.83,1790,20250114,21.23,3290,-34.04,20250220,1790,21.23,20250114,4600,-52.83,20240502,1790,21.23,20250114,2.11,Y,011690,2500,914 억,,553608,N,N,500,N,00,N 20250402,140240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2170,5,2,0.23,164755184,75433,51.05,2210,2240,2140,2810,1520,2165,2184.13,1.51,0,-42053,2285,2225,2155,2095,2025,2255,2125,914,645,2500,1340,5,1,36574394,794,12.06,0.73,12,0.21,180.00,2973.00,4600,20240502,-52.83,1790,20250114,21.23,3290,-34.04,20250220,1790,21.23,20250114,4600,-52.83,20240502,1790,21.23,20250114,2.11,Y,011690,2500,914 억,,553608,N,N,500,N,00,N diff --git a/011700/price/prices-20250401.csv b/011700/price/prices-20250401.csv index cb78fc1e4106..f22e2e54a0c7 100644 --- a/011700/price/prices-20250401.csv +++ b/011700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2740,-35,5,-1.26,209140027,76510,116.17,2710,2765,2695,3605,1945,2775,2733.50,6.24,0,-9602,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,889,-182.67,0.99,12,0.24,-15.00,2769.00,6170,20240528,-55.59,2560,20241209,7.03,3775,-27.42,20250117,2685,2.05,20250102,6170,-55.59,20240528,2560,7.03,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,3204,N,00,N +20250403,150246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2735,-40,5,-1.44,188684217,69061,104.86,2710,2765,2695,3605,1945,2775,2732.14,6.24,0,-5686,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,887,-182.33,0.99,12,0.21,-15.00,2769.00,6170,20240528,-55.67,2560,20241209,6.84,3775,-27.55,20250117,2685,1.86,20250102,6170,-55.67,20240528,2560,6.84,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,140245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2750,-25,5,-0.90,165735382,60693,92.15,2710,2765,2695,3605,1945,2775,2730.72,6.24,0,-1014,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,892,-183.33,0.99,12,0.19,-15.00,2769.00,6170,20240528,-55.43,2560,20241209,7.42,3775,-27.15,20250117,2685,2.42,20250102,6170,-55.43,20240528,2560,7.42,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2740,-35,5,-1.26,154836027,56720,86.12,2710,2765,2695,3605,1945,2775,2729.83,6.24,0,781,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,889,-182.67,0.99,12,0.17,-15.00,2769.00,6170,20240528,-55.59,2560,20241209,7.03,3775,-27.42,20250117,2685,2.05,20250102,6170,-55.59,20240528,2560,7.03,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,120245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2755,-20,5,-0.72,146679650,53745,81.60,2710,2765,2695,3605,1945,2775,2729.18,6.24,0,2282,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,894,-183.67,0.99,12,0.17,-15.00,2769.00,6170,20240528,-55.35,2560,20241209,7.62,3775,-27.02,20250117,2685,2.61,20250102,6170,-55.35,20240528,2560,7.62,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,110244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2725,-50,5,-1.80,97190705,35692,54.19,2710,2750,2695,3605,1945,2775,2723.04,6.24,0,-8949,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,884,-181.67,0.98,12,0.11,-15.00,2769.00,6170,20240528,-55.83,2560,20241209,6.45,3775,-27.81,20250117,2685,1.49,20250102,6170,-55.83,20240528,2560,6.45,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,100245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2740,-35,5,-1.26,57279445,21065,31.98,2710,2745,2695,3605,1945,2775,2719.18,6.24,0,-8660,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,889,-182.67,0.99,12,0.06,-15.00,2769.00,6170,20240528,-55.59,2560,20241209,7.03,3775,-27.42,20250117,2685,2.05,20250102,6170,-55.59,20240528,2560,7.03,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N +20250403,090245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2720,-55,5,-1.98,13496520,4983,7.57,2710,2720,2695,3605,1945,2775,2708.51,6.24,0,-1694,2828,2801,2768,2741,2708,2815,2755,162,830,500,1880,5,1,32446151,883,-181.33,0.98,12,0.02,-15.00,2769.00,6170,20240528,-55.92,2560,20241209,6.25,3775,-27.95,20250117,2685,1.30,20250102,6170,-55.92,20240528,2560,6.25,20241209,3.29,Y,011700,500,162 억,,2023634,N,N,1209,N,00,N 20250402,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2775,5,2,0.18,178888229,64758,105.64,2760,2795,2735,3600,1940,2770,2762.41,6.28,0,-13031,2866,2817,2766,2717,2666,2842,2742,162,830,500,1880,5,1,32446151,900,-89.52,0.98,12,0.20,-31.00,2824.00,6170,20240528,-55.02,2560,20241209,8.40,3775,-26.49,20250117,2685,3.35,20250102,6170,-55.02,20240528,2560,8.40,20241209,3.33,Y,011700,500,162 억,,2036825,N,N,1209,N,00,N 20250402,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2760,-10,5,-0.36,157927044,57152,93.23,2760,2795,2735,3600,1940,2770,2763.28,6.28,0,-12426,2866,2817,2766,2717,2666,2842,2742,162,830,500,1880,5,1,32446151,896,-89.03,0.98,12,0.18,-31.00,2824.00,6170,20240528,-55.27,2560,20241209,7.81,3775,-26.89,20250117,2685,2.79,20250102,6170,-55.27,20240528,2560,7.81,20241209,3.33,Y,011700,500,162 억,,2036825,N,N,1003,N,00,N 20250402,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2765,-5,5,-0.18,134488734,48655,79.37,2760,2795,2735,3600,1940,2770,2764.13,6.28,0,-13538,2866,2817,2766,2717,2666,2842,2742,162,830,500,1880,5,1,32446151,897,-89.19,0.98,12,0.15,-31.00,2824.00,6170,20240528,-55.19,2560,20241209,8.01,3775,-26.75,20250117,2685,2.98,20250102,6170,-55.19,20240528,2560,8.01,20241209,3.33,Y,011700,500,162 억,,2036825,N,N,1003,N,00,N diff --git a/011760/price/prices-20250401.csv b/011760/price/prices-20250401.csv index 1971dae98adf..7a3bc8c71b32 100644 --- a/011760/price/prices-20250401.csv +++ b/011760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160244,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21350,-850,5,-3.83,1909160525,89818,291.95,21400,21550,20600,28850,15550,22200,21255.87,10.32,0,27883,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2824,2.33,0.42,12,0.68,9152.00,50876.00,26200,20250226,-18.51,16130,20240417,32.36,26200,-18.51,20250226,18700,14.17,20250109,26200,-18.51,20250226,16130,32.36,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,2673,N,00,N +20250403,150246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21200,-1000,5,-4.50,1774470775,83497,271.40,21400,21550,20600,28850,15550,22200,21251.91,10.32,0,27223,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2805,2.32,0.42,12,0.63,9152.00,50876.00,26200,20250226,-19.08,16130,20240417,31.43,26200,-19.08,20250226,18700,13.37,20250109,26200,-19.08,20250226,16130,31.43,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,140245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21400,-800,5,-3.60,1625051150,76465,248.55,21400,21550,20600,28850,15550,22200,21252.22,10.32,0,26139,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2831,2.34,0.42,12,0.58,9152.00,50876.00,26200,20250226,-18.32,16130,20240417,32.67,26200,-18.32,20250226,18700,14.44,20250109,26200,-18.32,20250226,16130,32.67,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,130245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21350,-850,5,-3.83,1454252100,68479,222.59,21400,21550,20600,28850,15550,22200,21236.47,10.32,0,23847,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2824,2.33,0.42,12,0.52,9152.00,50876.00,26200,20250226,-18.51,16130,20240417,32.36,26200,-18.51,20250226,18700,14.17,20250109,26200,-18.51,20250226,16130,32.36,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,120245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21400,-800,5,-3.60,1347947950,63494,206.38,21400,21550,20600,28850,15550,22200,21229.53,10.32,0,22465,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2831,2.34,0.42,12,0.48,9152.00,50876.00,26200,20250226,-18.32,16130,20240417,32.67,26200,-18.32,20250226,18700,14.44,20250109,26200,-18.32,20250226,16130,32.67,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,110245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21500,-700,5,-3.15,1220211050,57543,187.04,21400,21550,20600,28850,15550,22200,21205.20,10.32,0,22920,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2844,2.35,0.42,12,0.43,9152.00,50876.00,26200,20250226,-17.94,16130,20240417,33.29,26200,-17.94,20250226,18700,14.97,20250109,26200,-17.94,20250226,16130,33.29,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,100245,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21450,-750,5,-3.38,1027325150,48518,157.71,21400,21550,20600,28850,15550,22200,21174.10,10.32,0,18655,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2838,2.34,0.42,12,0.37,9152.00,50876.00,26200,20250226,-18.13,16130,20240417,32.98,26200,-18.13,20250226,18700,14.71,20250109,26200,-18.13,20250226,16130,32.98,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N +20250403,090246,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21450,-750,5,-3.38,22069750,1031,3.35,21400,21550,21350,28850,15550,22200,21406.16,10.32,0,152,23200,22700,22250,21750,21300,22475,21525,661,6650,5000,16420,50,1,13228966,2838,2.34,0.42,12,0.01,9152.00,50876.00,26200,20250226,-18.13,16130,20240417,32.98,26200,-18.13,20250226,18700,14.71,20250109,26200,-18.13,20250226,16130,32.98,20240417,1.75,Y,011760,5000,661 억,,1365025,N,N,251,N,00,N 20250402,160242,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22200,-200,5,-0.89,680492450,30765,142.97,22500,22750,21800,29100,15700,22400,22119.05,10.26,0,9993,23133,22766,22133,21766,21133,22950,21950,661,6700,5000,16570,50,1,13228966,2937,2.43,0.44,12,0.23,9152.00,50876.00,26200,20250226,-15.27,16130,20240417,37.63,26200,-15.27,20250226,18700,18.72,20250109,26200,-15.27,20250226,16130,37.63,20240417,1.76,Y,011760,5000,661 억,,1357189,N,N,251,N,00,N 20250402,150241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,21950,-450,5,-2.01,634859150,28690,133.32,22500,22750,21800,29100,15700,22400,22128.24,10.26,0,9365,23133,22766,22133,21766,21133,22950,21950,661,6700,5000,16570,50,1,13228966,2904,2.40,0.43,12,0.22,9152.00,50876.00,26200,20250226,-16.22,16130,20240417,36.08,26200,-16.22,20250226,18700,17.38,20250109,26200,-16.22,20250226,16130,36.08,20240417,1.76,Y,011760,5000,661 억,,1357189,N,N,2,N,00,N 20250402,140241,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,22050,-350,5,-1.56,571575250,25812,119.95,22500,22750,21800,29100,15700,22400,22143.78,10.26,0,7899,23133,22766,22133,21766,21133,22950,21950,661,6700,5000,16570,50,1,13228966,2917,2.41,0.43,12,0.20,9152.00,50876.00,26200,20250226,-15.84,16130,20240417,36.70,26200,-15.84,20250226,18700,17.91,20250109,26200,-15.84,20250226,16130,36.70,20240417,1.76,Y,011760,5000,661 억,,1357189,N,N,2,N,00,N diff --git a/011780/price/prices-20250401.csv b/011780/price/prices-20250401.csv index 12c65d012793..3ed1cdac31a5 100644 --- a/011780/price/prices-20250401.csv +++ b/011780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117600,-1700,5,-1.42,12962584550,110613,138.12,117000,118600,115200,155000,83600,119300,117187.49,17.68,0,9021,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,32145,10.39,0.59,12,0.40,11321.00,199918.00,167000,20240715,-29.58,87300,20241209,34.71,128300,-8.34,20250220,88300,33.18,20250103,167000,-29.58,20240715,87300,34.71,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,15487,N,00,N +20250403,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116900,-2400,5,-2.01,11402525450,97256,121.44,117000,118600,115200,155000,83600,119300,117242.39,17.68,0,8214,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,31954,10.33,0.58,12,0.36,11321.00,199918.00,167000,20240715,-30.00,87300,20241209,33.91,128300,-8.89,20250220,88300,32.39,20250103,167000,-30.00,20240715,87300,33.91,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,140245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,-1200,5,-1.01,9080317750,77499,96.77,117000,118500,115200,155000,83600,119300,117166.90,17.68,0,7763,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,32282,10.43,0.59,12,0.28,11321.00,199918.00,167000,20240715,-29.28,87300,20241209,35.28,128300,-7.95,20250220,88300,33.75,20250103,167000,-29.28,20240715,87300,35.28,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,130246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118100,-1200,5,-1.01,7951962950,67933,84.83,117000,118500,115200,155000,83600,119300,117055.97,17.68,0,8086,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,32282,10.43,0.59,12,0.25,11321.00,199918.00,167000,20240715,-29.28,87300,20241209,35.28,128300,-7.95,20250220,88300,33.75,20250103,167000,-29.28,20240715,87300,35.28,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,120246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117800,-1500,5,-1.26,6598393700,56420,70.45,117000,118500,115200,155000,83600,119300,116951.32,17.68,0,6628,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,32200,10.41,0.59,12,0.21,11321.00,199918.00,167000,20240715,-29.46,87300,20241209,34.94,128300,-8.18,20250220,88300,33.41,20250103,167000,-29.46,20240715,87300,34.94,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,110245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118000,-1300,5,-1.09,5550001450,47536,59.36,117000,118400,115200,155000,83600,119300,116753.65,17.68,0,6097,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,32255,10.42,0.59,12,0.17,11321.00,199918.00,167000,20240715,-29.34,87300,20241209,35.17,128300,-8.03,20250220,88300,33.64,20250103,167000,-29.34,20240715,87300,35.17,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116700,-2600,5,-2.18,3439032500,29536,36.88,117000,117500,115200,155000,83600,119300,116435.28,17.68,0,1810,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,31899,10.31,0.58,12,0.11,11321.00,199918.00,167000,20240715,-30.12,87300,20241209,33.68,128300,-9.04,20250220,88300,32.16,20250103,167000,-30.12,20240715,87300,33.68,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N +20250403,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116400,-2900,5,-2.43,425386600,3656,4.57,117000,117000,115500,155000,83600,119300,116353.01,17.68,0,-859,124166,121732,120166,117732,116166,120950,116950,1523,35700,5000,88280,100,1,27334587,31817,10.28,0.58,12,0.01,11321.00,199918.00,167000,20240715,-30.30,87300,20241209,33.33,128300,-9.28,20250220,88300,31.82,20250103,167000,-30.30,20240715,87300,33.33,20241209,0.43,Y,011780,5000,1523 억,,4833883,N,N,13989,N,00,N 20250402,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119300,-800,5,-0.67,9657493350,80084,72.65,120100,122600,118600,156100,84100,120100,120592.05,17.70,0,-6217,125500,122800,119800,117100,114100,121300,115600,1523,36000,5000,88870,100,1,27334587,32610,10.54,0.60,12,0.29,11321.00,199918.00,167000,20240715,-28.56,87300,20241209,36.66,128300,-7.01,20250220,88300,35.11,20250103,167000,-28.56,20240715,87300,36.66,20241209,0.44,Y,011780,5000,1523 억,,4838789,N,N,13989,N,00,N 20250402,150241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,119700,-400,5,-0.33,8595990050,71183,64.58,120100,122600,118600,156100,84100,120100,120759.03,17.70,0,-8031,125500,122800,119800,117100,114100,121300,115600,1523,36000,5000,88870,100,1,27334587,32720,10.57,0.60,12,0.26,11321.00,199918.00,167000,20240715,-28.32,87300,20241209,37.11,128300,-6.70,20250220,88300,35.56,20250103,167000,-28.32,20240715,87300,37.11,20241209,0.44,Y,011780,5000,1523 억,,4838789,N,N,25614,N,00,N 20250402,140241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,120000,-100,5,-0.08,7050148150,58313,52.90,120100,122600,118600,156100,84100,120100,120901.83,17.70,0,-7260,125500,122800,119800,117100,114100,121300,115600,1523,36000,5000,88870,100,1,27334587,32802,10.60,0.60,12,0.21,11321.00,199918.00,167000,20240715,-28.14,87300,20241209,37.46,128300,-6.47,20250220,88300,35.90,20250103,167000,-28.14,20240715,87300,37.46,20241209,0.44,Y,011780,5000,1523 억,,4838789,N,N,25614,N,00,N diff --git a/011790/price/prices-20250401.csv b/011790/price/prices-20250401.csv index 7eabce757c47..b12116f21449 100644 --- a/011790/price/prices-20250401.csv +++ b/011790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160244,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101000,-600,5,-0.59,21826325900,219249,74.33,97000,101700,96600,132000,71200,101600,99549.61,15.47,0,26183,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,38247,-8.62,2.69,12,0.58,-11711.00,37559.00,200000,20240618,-49.50,90300,20241209,11.85,181000,-44.20,20250120,96600,4.55,20250403,200000,-49.50,20240618,90300,11.85,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,54263,N,00,N +20250403,150246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100200,-1400,5,-1.38,19804244700,199110,67.50,97000,101700,96600,132000,71200,101600,99463.78,15.47,0,25484,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,37944,-8.56,2.67,12,0.53,-11711.00,37559.00,200000,20240618,-49.90,90300,20241209,10.96,181000,-44.64,20250120,96600,3.73,20250403,200000,-49.90,20240618,90300,10.96,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,140246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101400,-200,5,-0.20,17384101550,175116,59.37,97000,101700,96600,132000,71200,101600,99271.85,15.47,0,26077,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,38398,-8.66,2.70,12,0.46,-11711.00,37559.00,200000,20240618,-49.30,90300,20241209,12.29,181000,-43.98,20250120,96600,4.97,20250403,200000,-49.30,20240618,90300,12.29,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,130246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100400,-1200,5,-1.18,15522657050,156696,53.12,97000,101200,96600,132000,71200,101600,99062.16,15.47,0,21820,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,38020,-8.57,2.67,12,0.41,-11711.00,37559.00,200000,20240618,-49.80,90300,20241209,11.18,181000,-44.53,20250120,96600,3.93,20250403,200000,-49.80,20240618,90300,11.18,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,120246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100500,-1100,5,-1.08,13974807750,141267,47.89,97000,101200,96600,132000,71200,101600,98924.69,15.47,0,21574,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,38058,-8.58,2.68,12,0.37,-11711.00,37559.00,200000,20240618,-49.75,90300,20241209,11.30,181000,-44.48,20250120,96600,4.04,20250403,200000,-49.75,20240618,90300,11.30,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,110245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100900,-700,5,-0.69,12479054200,126400,42.85,97000,101000,96600,132000,71200,101600,98726.58,15.47,0,20988,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,38209,-8.62,2.69,12,0.33,-11711.00,37559.00,200000,20240618,-49.55,90300,20241209,11.74,181000,-44.25,20250120,96600,4.45,20250403,200000,-49.55,20240618,90300,11.74,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,100245,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,100000,-1600,5,-1.57,9525083700,96835,32.83,97000,100600,96600,132000,71200,101600,98363.89,15.47,0,20072,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,37868,-8.54,2.66,12,0.26,-11711.00,37559.00,200000,20240618,-50.00,90300,20241209,10.74,181000,-44.75,20250120,96600,3.52,20250403,200000,-50.00,20240618,90300,10.74,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N +20250403,090246,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,97200,-4400,5,-4.33,2520911500,26004,8.82,97000,97700,96600,132000,71200,101600,96942.32,15.47,0,8892,110866,106232,103366,98732,95866,104800,97300,1893,30400,5000,73150,100,1,37868298,36808,-8.30,2.59,12,0.07,-11711.00,37559.00,200000,20240618,-51.40,90300,20241209,7.64,181000,-46.30,20250120,96600,0.62,20250403,200000,-51.40,20240618,90300,7.64,20241209,2.23,Y,011790,5000,1893 억,,5858391,N,N,61602,N,00,N 20250402,160242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101600,-5800,5,-5.40,30153501400,294966,144.00,107900,108000,100500,139600,75200,107400,102227.45,15.50,0,-2600,110400,108900,106400,104900,102400,109650,105650,1893,32200,5000,77320,100,1,37868298,38474,-8.68,2.71,12,0.78,-11711.00,37559.00,200000,20240618,-49.20,90300,20241209,12.51,181000,-43.87,20250120,100500,1.09,20250402,200000,-49.20,20240618,90300,12.51,20241209,2.34,Y,011790,5000,1893 억,,5868347,N,N,61602,N,00,N 20250402,150242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101300,-6100,5,-5.68,27562806000,269431,131.54,107900,108000,100500,139600,75200,107400,102300.05,15.50,0,-10258,110400,108900,106400,104900,102400,109650,105650,1893,32200,5000,77320,100,1,37868298,38361,-8.65,2.70,12,0.71,-11711.00,37559.00,200000,20240618,-49.35,90300,20241209,12.18,181000,-44.03,20250120,100500,0.80,20250402,200000,-49.35,20240618,90300,12.18,20241209,2.34,Y,011790,5000,1893 억,,5868347,N,N,864,N,00,N 20250402,140241,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,101300,-6100,5,-5.68,23236259600,226820,110.73,107900,108000,100500,139600,75200,107400,102443.61,15.50,0,-19562,110400,108900,106400,104900,102400,109650,105650,1893,32200,5000,77320,100,1,37868298,38361,-8.65,2.70,12,0.60,-11711.00,37559.00,200000,20240618,-49.35,90300,20241209,12.18,181000,-44.03,20250120,100500,0.80,20250402,200000,-49.35,20240618,90300,12.18,20241209,2.34,Y,011790,5000,1893 억,,5868347,N,N,864,N,00,N diff --git a/011810/price/prices-20250401.csv b/011810/price/prices-20250401.csv index 640a42f2070b..80a0315c6f58 100644 --- a/011810/price/prices-20250401.csv +++ b/011810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160244,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3685,-75,5,-1.99,300290275,82280,101.95,3730,3800,3625,4885,2635,3760,3649.60,1.75,0,-14650,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1143,-2.60,2.07,12,0.27,-1419.00,1776.00,9080,20240604,-59.42,3560,20250331,3.51,4830,-23.71,20250113,3560,3.51,20250331,9080,-59.42,20240604,3560,3.51,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7994,N,00,N +20250403,150246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3655,-105,5,-2.79,295685645,81024,100.39,3730,3800,3625,4885,2635,3760,3649.36,1.75,0,-13621,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1134,-2.58,2.06,12,0.26,-1419.00,1776.00,9080,20240604,-59.75,3560,20250331,2.67,4830,-24.33,20250113,3560,2.67,20250331,9080,-59.75,20240604,3560,2.67,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,140246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3660,-100,5,-2.66,249444335,68349,84.68,3730,3800,3625,4885,2635,3760,3649.57,1.75,0,-11151,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1135,-2.58,2.06,12,0.22,-1419.00,1776.00,9080,20240604,-59.69,3560,20250331,2.81,4830,-24.22,20250113,3560,2.81,20250331,9080,-59.69,20240604,3560,2.81,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,130246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3645,-115,5,-3.06,236988885,64944,80.47,3730,3800,3625,4885,2635,3760,3649.13,1.75,0,-10054,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1131,-2.57,2.05,12,0.21,-1419.00,1776.00,9080,20240604,-59.86,3560,20250331,2.39,4830,-24.53,20250113,3560,2.39,20250331,9080,-59.86,20240604,3560,2.39,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,120246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3640,-120,5,-3.19,195458430,53571,66.37,3730,3800,3625,4885,2635,3760,3648.59,1.75,0,-4901,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1129,-2.57,2.05,12,0.17,-1419.00,1776.00,9080,20240604,-59.91,3560,20250331,2.25,4830,-24.64,20250113,3560,2.25,20250331,9080,-59.91,20240604,3560,2.25,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,110246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3635,-125,5,-3.32,143784855,39464,48.90,3730,3730,3625,4885,2635,3760,3643.44,1.75,0,-4553,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1128,-2.56,2.05,12,0.13,-1419.00,1776.00,9080,20240604,-59.97,3560,20250331,2.11,4830,-24.74,20250113,3560,2.11,20250331,9080,-59.97,20240604,3560,2.11,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,100246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3640,-120,5,-3.19,103094720,28272,35.03,3730,3730,3625,4885,2635,3760,3646.53,1.75,0,199,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1129,-2.57,2.05,12,0.09,-1419.00,1776.00,9080,20240604,-59.91,3560,20250331,2.25,4830,-24.64,20250113,3560,2.25,20250331,9080,-59.91,20240604,3560,2.25,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N +20250403,090246,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3670,-90,5,-2.39,5446245,1478,1.83,3730,3730,3670,4885,2635,3760,3684.87,1.75,0,53,4146,3952,3801,3607,3456,3877,3532,775,1125,2500,2630,5,1,31017927,1138,-2.59,2.07,12,0.00,-1419.00,1776.00,9080,20240604,-59.58,3560,20250331,3.09,4830,-24.02,20250113,3560,3.09,20250331,9080,-59.58,20240604,3560,3.09,20250331,0.00,Y,011810,2500,775 억,,542866,N,N,7576,N,00,N 20250402,160242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3760,80,2,2.17,307571361,80710,218.06,3825,3995,3650,4780,2580,3680,3810.82,1.84,0,-27976,3780,3730,3645,3595,3510,3755,3620,775,1100,2500,2570,5,1,31017927,1166,-2.65,2.12,12,0.26,-1419.00,1776.00,9330,20240321,-59.70,3560,20250331,5.62,4830,-22.15,20250113,3560,5.62,20250331,9080,-58.59,20240604,3560,5.62,20250331,0.00,Y,011810,2500,775 억,,569842,N,N,7576,N,00,N 20250402,150242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3705,25,2,0.68,289151416,75758,204.68,3825,3995,3650,4780,2580,3680,3816.78,1.84,0,-27481,3780,3730,3645,3595,3510,3755,3620,775,1100,2500,2570,5,1,31017927,1149,-2.61,2.09,12,0.24,-1419.00,1776.00,9330,20240321,-60.29,3560,20250331,4.07,4830,-23.29,20250113,3560,4.07,20250331,9080,-59.20,20240604,3560,4.07,20250331,0.00,Y,011810,2500,775 억,,569842,N,N,0,N,00,N 20250402,140242,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3725,45,2,1.22,281845371,73794,199.38,3825,3995,3650,4780,2580,3680,3819.35,1.84,0,-26484,3780,3730,3645,3595,3510,3755,3620,775,1100,2500,2570,5,1,31017927,1155,-2.63,2.10,12,0.24,-1419.00,1776.00,9330,20240321,-60.08,3560,20250331,4.63,4830,-22.88,20250113,3560,4.63,20250331,9080,-58.98,20240604,3560,4.63,20250331,0.00,Y,011810,2500,775 억,,569842,N,N,0,N,00,N diff --git a/011930/price/prices-20250401.csv b/011930/price/prices-20250401.csv index e105d7b3fbc8..1f2ea5f9e543 100644 --- a/011930/price/prices-20250401.csv +++ b/011930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160245,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1146,-5,5,-0.43,450276401,394447,109.84,1140,1158,1122,1496,806,1151,1141.52,4.87,0,-21709,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2359,-16.85,0.98,12,0.19,-68.00,1171.00,2590,20240405,-55.75,1030,20241209,11.26,1396,-17.91,20250207,1122,2.14,20250403,2590,-55.75,20240405,1030,11.26,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,46378,N,00,N +20250403,150247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1147,-4,5,-0.35,431082106,377695,105.17,1140,1158,1122,1496,806,1151,1141.35,4.87,0,-22552,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2361,-16.87,0.98,12,0.18,-68.00,1171.00,2590,20240405,-55.71,1030,20241209,11.36,1396,-17.84,20250207,1122,2.23,20250403,2590,-55.71,20240405,1030,11.36,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,140246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1152,1,2,0.09,400730011,351316,97.83,1140,1158,1122,1496,806,1151,1140.65,4.87,0,-18422,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2371,-16.94,0.98,12,0.17,-68.00,1171.00,2590,20240405,-55.52,1030,20241209,11.84,1396,-17.48,20250207,1122,2.67,20250403,2590,-55.52,20240405,1030,11.84,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,130246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1155,4,2,0.35,359372251,315511,87.86,1140,1157,1122,1496,806,1151,1139.02,4.87,0,-24808,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2378,-16.99,0.99,12,0.15,-68.00,1171.00,2590,20240405,-55.41,1030,20241209,12.14,1396,-17.26,20250207,1122,2.94,20250403,2590,-55.41,20240405,1030,12.14,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,120246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1151,0,3,0.00,312309299,274737,76.50,1140,1152,1122,1496,806,1151,1136.76,4.87,0,-8944,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2369,-16.93,0.98,12,0.13,-68.00,1171.00,2590,20240405,-55.56,1030,20241209,11.75,1396,-17.55,20250207,1122,2.58,20250403,2590,-55.56,20240405,1030,11.75,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,110246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1141,-10,5,-0.87,259084738,228368,63.59,1140,1146,1122,1496,806,1151,1134.51,4.87,0,-15596,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2349,-16.78,0.97,12,0.11,-68.00,1171.00,2590,20240405,-55.95,1030,20241209,10.78,1396,-18.27,20250207,1122,1.69,20250403,2590,-55.95,20240405,1030,10.78,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,100246,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1138,-13,5,-1.13,159497696,140647,39.16,1140,1146,1122,1496,806,1151,1134.03,4.87,0,-18662,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2343,-16.74,0.97,12,0.07,-68.00,1171.00,2590,20240405,-56.06,1030,20241209,10.49,1396,-18.48,20250207,1122,1.43,20250403,2590,-56.06,20240405,1030,10.49,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N +20250403,090247,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1126,-25,5,-2.17,29425750,26033,7.25,1140,1140,1125,1496,806,1151,1130.32,4.87,0,-12505,1199,1174,1161,1136,1123,1168,1130,1030,345,500,850,1,1,205848151,2318,-16.56,0.96,12,0.01,-68.00,1171.00,2590,20240405,-56.53,1030,20241209,9.32,1396,-19.34,20250207,1125,0.09,20250403,2590,-56.53,20240405,1030,9.32,20241209,2.28,Y,011930,500,1030 억,,10033044,N,N,84335,N,00,N 20250402,160243,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1151,-28,5,-2.37,413296729,357844,80.21,1186,1186,1148,1532,826,1179,1154.97,4.97,0,-207864,1209,1193,1163,1147,1117,1202,1156,1030,353,500,870,1,1,205848151,2369,-16.93,0.98,12,0.17,-68.00,1171.00,2590,20240405,-55.56,1030,20241209,11.75,1396,-17.55,20250207,1127,2.13,20250203,2590,-55.56,20240405,1030,11.75,20241209,2.29,Y,011930,500,1030 억,,10233567,N,N,84314,N,00,N 20250402,150242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1151,-28,5,-2.37,391250020,338669,75.91,1186,1186,1148,1532,826,1179,1155.26,4.97,0,-198661,1209,1193,1163,1147,1117,1202,1156,1030,353,500,870,1,1,205848151,2369,-16.93,0.98,12,0.16,-68.00,1171.00,2590,20240405,-55.56,1030,20241209,11.75,1396,-17.55,20250207,1127,2.13,20250203,2590,-55.56,20240405,1030,11.75,20241209,2.29,Y,011930,500,1030 억,,10233567,N,N,69021,N,00,N 20250402,140242,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,1151,-28,5,-2.37,315330334,272645,61.11,1186,1186,1148,1532,826,1179,1156.56,4.97,0,-153040,1209,1193,1163,1147,1117,1202,1156,1030,353,500,870,1,1,205848151,2369,-16.93,0.98,12,0.13,-68.00,1171.00,2590,20240405,-55.56,1030,20241209,11.75,1396,-17.55,20250207,1127,2.13,20250203,2590,-55.56,20240405,1030,11.75,20241209,2.29,Y,011930,500,1030 억,,10233567,N,N,69021,N,00,N diff --git a/012030/price/prices-20250401.csv b/012030/price/prices-20250401.csv index 9ee8b096edd6..dbc265dc84fe 100644 --- a/012030/price/prices-20250401.csv +++ b/012030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160245,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1209,-3,5,-0.25,137488572,113706,64.78,1198,1230,1188,1575,849,1212,1209.16,1.02,0,-25559,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2432,2.63,0.58,12,0.06,459.00,2098.00,1717,20240620,-29.59,1000,20240805,20.90,1400,-13.64,20250226,1177,2.72,20250203,1717,-29.59,20240620,1000,20.90,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,150247,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1213,1,2,0.08,125748809,104000,59.25,1198,1230,1188,1575,849,1212,1209.12,1.02,0,-23533,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2440,2.64,0.58,12,0.05,459.00,2098.00,1717,20240620,-29.35,1000,20240805,21.30,1400,-13.36,20250226,1177,3.06,20250203,1717,-29.35,20240620,1000,21.30,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,140246,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1211,-1,5,-0.08,115123375,95235,54.25,1198,1230,1188,1575,849,1212,1208.83,1.02,0,-19969,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2436,2.64,0.58,12,0.05,459.00,2098.00,1717,20240620,-29.47,1000,20240805,21.10,1400,-13.50,20250226,1177,2.89,20250203,1717,-29.47,20240620,1000,21.10,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,130247,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1213,1,2,0.08,103370280,85546,48.73,1198,1230,1188,1575,849,1212,1208.36,1.02,0,-18756,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2440,2.64,0.58,12,0.04,459.00,2098.00,1717,20240620,-29.35,1000,20240805,21.30,1400,-13.36,20250226,1177,3.06,20250203,1717,-29.35,20240620,1000,21.30,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,120247,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1216,4,2,0.33,95686131,79193,45.12,1198,1230,1188,1575,849,1212,1208.27,1.02,0,-18362,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2446,2.65,0.58,12,0.04,459.00,2098.00,1717,20240620,-29.18,1000,20240805,21.60,1400,-13.14,20250226,1177,3.31,20250203,1717,-29.18,20240620,1000,21.60,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,110246,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1217,5,2,0.41,82032863,68013,38.75,1198,1223,1188,1575,849,1212,1206.14,1.02,0,-21191,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2448,2.65,0.58,12,0.03,459.00,2098.00,1717,20240620,-29.12,1000,20240805,21.70,1400,-13.07,20250226,1177,3.40,20250203,1717,-29.12,20240620,1000,21.70,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,100246,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1211,-1,5,-0.08,40912217,34054,19.40,1198,1223,1188,1575,849,1212,1201.39,1.02,0,-13922,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2436,2.64,0.58,12,0.02,459.00,2098.00,1717,20240620,-29.47,1000,20240805,21.10,1400,-13.50,20250226,1177,2.89,20250203,1717,-29.47,20240620,1000,21.10,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N +20250403,090247,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1197,-15,5,-1.24,8049746,6735,3.84,1198,1198,1188,1575,849,1212,1195.21,1.02,0,-4467,1240,1226,1217,1203,1194,1221,1198,1006,363,500,870,1,1,201173933,2408,2.61,0.57,12,0.00,459.00,2098.00,1717,20240620,-30.29,1000,20240805,19.70,1400,-14.50,20250226,1177,1.70,20250203,1717,-30.29,20240620,1000,19.70,20240805,1.53,Y,012030,500,1005 억,,2051490,N,N,23,N,00,N 20250402,160243,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1212,-11,5,-0.90,212848629,175487,63.56,1220,1231,1208,1589,857,1223,1212.90,1.05,0,-65347,1283,1253,1229,1199,1175,1268,1214,1006,366,500,880,1,1,201173933,2438,2.64,0.58,12,0.09,459.00,2098.00,1717,20240620,-29.41,1000,20240805,21.20,1400,-13.43,20250226,1177,2.97,20250203,1717,-29.41,20240620,1000,21.20,20240805,1.54,Y,012030,500,1005 억,,2116704,N,N,23,N,00,N 20250402,150242,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1213,-10,5,-0.82,201849460,166410,60.27,1220,1231,1208,1589,857,1223,1212.96,1.05,0,-63856,1283,1253,1229,1199,1175,1268,1214,1006,366,500,880,1,1,201173933,2440,2.64,0.58,12,0.08,459.00,2098.00,1717,20240620,-29.35,1000,20240805,21.30,1400,-13.36,20250226,1177,3.06,20250203,1717,-29.35,20240620,1000,21.30,20240805,1.54,Y,012030,500,1005 억,,2116704,N,N,2630,N,00,N 20250402,140242,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,1210,-13,5,-1.06,192753943,158911,57.55,1220,1231,1208,1589,857,1223,1212.97,1.05,0,-62471,1283,1253,1229,1199,1175,1268,1214,1006,366,500,880,1,1,201173933,2434,2.64,0.58,12,0.08,459.00,2098.00,1717,20240620,-29.53,1000,20240805,21.00,1400,-13.57,20250226,1177,2.80,20250203,1717,-29.53,20240620,1000,21.00,20240805,1.54,Y,012030,500,1005 억,,2116704,N,N,2630,N,00,N diff --git a/012160/price/prices-20250401.csv b/012160/price/prices-20250401.csv index 6af2cd553884..353c096fdb6f 100644 --- a/012160/price/prices-20250401.csv +++ b/012160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160245,57,100.00,KOSPI,,금속,N,N,N,N, ,N,387,-2,5,-0.51,35871034,93319,93.54,391,391,382,505,273,389,384.39,1.35,0,-67,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,392,-5.03,0.14,12,0.09,-77.00,2819.00,610,20240423,-36.56,359,20241209,7.80,435,-11.03,20250116,382,1.31,20250403,610,-36.56,20240423,359,7.80,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,150247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,387,-2,5,-0.51,26174200,68002,68.16,391,391,382,505,273,389,384.90,1.35,0,-105,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,392,-5.03,0.14,12,0.07,-77.00,2819.00,610,20240423,-36.56,359,20241209,7.80,435,-11.03,20250116,382,1.31,20250403,610,-36.56,20240423,359,7.80,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,140247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,384,-5,5,-1.29,25754644,66911,67.07,391,391,382,505,273,389,384.91,1.35,0,-105,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,389,-4.99,0.14,12,0.07,-77.00,2819.00,610,20240423,-37.05,359,20241209,6.96,435,-11.72,20250116,382,0.52,20250403,610,-37.05,20240423,359,6.96,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,130247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,382,-7,5,-1.80,23215973,60281,60.42,391,391,382,505,273,389,385.13,1.35,0,-100,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,387,-4.96,0.14,12,0.06,-77.00,2819.00,610,20240423,-37.38,359,20241209,6.41,435,-12.18,20250116,382,0.00,20250403,610,-37.38,20240423,359,6.41,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,120247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,387,-2,5,-0.51,7035140,18260,18.30,391,391,383,505,273,389,385.28,1.35,0,-115,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,392,-5.03,0.14,12,0.02,-77.00,2819.00,610,20240423,-36.56,359,20241209,7.80,435,-11.03,20250116,383,1.04,20250403,610,-36.56,20240423,359,7.80,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,110246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,386,-3,5,-0.77,5809259,15084,15.12,391,391,383,505,273,389,385.13,1.35,0,-96,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,391,-5.01,0.14,12,0.01,-77.00,2819.00,610,20240423,-36.72,359,20241209,7.52,435,-11.26,20250116,383,0.78,20250403,610,-36.72,20240423,359,7.52,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,100246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,387,-2,5,-0.51,2285902,5905,5.92,391,391,386,505,273,389,387.11,1.35,0,135,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,392,-5.03,0.14,12,0.01,-77.00,2819.00,610,20240423,-36.56,359,20241209,7.80,435,-11.03,20250116,384,0.78,20250402,610,-36.56,20240423,359,7.80,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N +20250403,090247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,391,2,2,0.51,391,1,0.00,391,391,391,505,273,389,391.00,1.35,0,0,397,392,388,383,379,391,382,507,116,500,270,1,1,101310372,396,-5.08,0.14,12,0.00,-77.00,2819.00,610,20240423,-35.90,359,20241209,8.91,435,-10.11,20250116,384,1.82,20250402,610,-35.90,20240423,359,8.91,20241209,0.32,Y,012160,500,506 억,,1365766,N,N,11,N,00,N 20250402,160243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,389,-1,5,-0.26,38573038,99763,46.58,393,393,384,507,273,390,386.65,1.35,0,-643,400,394,391,385,382,393,384,507,117,500,270,1,1,101310372,394,-6.17,0.13,12,0.10,-63.00,2935.00,610,20240423,-36.23,359,20241209,8.36,435,-10.57,20250116,384,1.30,20250402,610,-36.23,20240423,359,8.36,20241209,0.31,Y,012160,500,506 억,,1366409,N,N,11,N,00,N 20250402,150243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,386,-4,5,-1.03,33268042,86065,40.18,393,393,384,507,273,390,386.55,1.35,0,667,400,394,391,385,382,393,384,507,117,500,270,1,1,101310372,391,-6.13,0.13,12,0.08,-63.00,2935.00,610,20240423,-36.72,359,20241209,7.52,435,-11.26,20250116,384,0.52,20250402,610,-36.72,20240423,359,7.52,20241209,0.31,Y,012160,500,506 억,,1366409,N,N,0,N,00,N 20250402,140242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,388,-2,5,-0.51,12346972,31814,14.85,393,393,386,507,273,390,388.10,1.35,0,289,400,394,391,385,382,393,384,507,117,500,270,1,1,101310372,393,-6.16,0.13,12,0.03,-63.00,2935.00,610,20240423,-36.39,359,20241209,8.08,435,-10.80,20250116,386,0.52,20250402,610,-36.39,20240423,359,8.08,20241209,0.31,Y,012160,500,506 억,,1366409,N,N,0,N,00,N diff --git a/012170/price/prices-20250401.csv b/012170/price/prices-20250401.csv index f83788bf5e0e..a4eeda805d08 100644 --- a/012170/price/prices-20250401.csv +++ b/012170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160245,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4600,45,2,0.99,3223695201,708604,80.02,4475,4920,4215,5920,3190,4555,4549.20,0.88,0,-26760,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,476,-6.37,2.44,12,6.84,-722.00,1883.00,12565,20240325,-63.39,1462,20250310,214.64,5190,-11.37,20250402,1462,214.64,20250310,5190,-11.37,20250402,205,2143.90,20250210,0.01,Y,012170,500,51 억,,91072,N,N,6426,N,02,N +20250403,150247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,-130,5,-2.85,3028481019,665247,75.12,4475,4920,4215,5920,3190,4555,4552.42,0.88,0,-22399,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,458,-6.13,2.35,12,6.42,-722.00,1883.00,12565,20240325,-64.78,1462,20250310,202.67,5190,-14.74,20250402,1462,202.67,20250310,5190,-14.74,20250402,205,2058.54,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,140247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4655,100,2,2.20,1864253834,418278,47.23,4475,4800,4215,5920,3190,4555,4456.97,0.88,0,-31327,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,482,-6.45,2.47,12,4.04,-722.00,1883.00,12565,20240325,-62.95,1462,20250310,218.40,5190,-10.31,20250402,1462,218.40,20250310,5190,-10.31,20250402,205,2170.73,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,130247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4310,-245,5,-5.38,1521213277,342211,38.64,4475,4800,4215,5920,3190,4555,4445.25,0.88,0,-25229,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,446,-5.97,2.29,12,3.30,-722.00,1883.00,12565,20240325,-65.70,1462,20250310,194.80,5190,-16.96,20250402,1462,194.80,20250310,5190,-16.96,20250402,205,2002.44,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,120247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4260,-295,5,-6.48,1404736582,315087,35.58,4475,4800,4215,5920,3190,4555,4458.25,0.88,0,-22234,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,441,-5.90,2.26,12,3.04,-722.00,1883.00,12565,20240325,-66.10,1462,20250310,191.38,5190,-17.92,20250402,1462,191.38,20250310,5190,-17.92,20250402,205,1978.05,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,110247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4300,-255,5,-5.60,1233652057,274999,31.05,4475,4800,4275,5920,3190,4555,4486.02,0.88,0,-14234,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,445,-5.96,2.28,12,2.66,-722.00,1883.00,12565,20240325,-65.78,1462,20250310,194.12,5190,-17.15,20250402,1462,194.12,20250310,5190,-17.15,20250402,205,1997.56,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,100247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-125,5,-2.74,831597972,182635,20.62,4475,4800,4330,5920,3190,4555,4553.33,0.88,0,-3989,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,459,-6.14,2.35,12,1.76,-722.00,1883.00,12565,20240325,-64.74,1462,20250310,203.01,5190,-14.64,20250402,1462,203.01,20250310,5190,-14.64,20250402,205,2060.98,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N +20250403,090247,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,-150,5,-3.29,59126495,13473,1.52,4475,4475,4330,5920,3190,4555,4388.52,0.88,0,4449,5401,4977,4766,4342,4131,4872,4237,52,1365,500,0,5,1,10356948,456,-6.10,2.34,12,0.13,-722.00,1883.00,12565,20240325,-64.94,1462,20250310,201.30,5190,-15.13,20250402,1462,201.30,20250310,5190,-15.13,20250402,205,2048.78,20250210,0.01,Y,012170,500,51 억,,91072,N,N,14596,N,02,N 20250402,160243,53,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,4555,-290,5,-5.99,4245312812,882225,31.53,4845,5190,4555,6290,3395,4845,4812.06,16.22,0,-142100,5588,5216,4473,4101,3358,5402,4287,52,1445,500,0,5,1,10356948,472,-6.31,2.42,12,8.52,-722.00,1883.00,13478,20240321,-66.20,1462,20250310,211.56,5190,-12.24,20250402,1462,211.56,20250310,5190,-12.24,20250402,205,2121.95,20250210,0.01,Y,012170,500,51 억,,1679559,N,N,14596,N,02,N 20250402,150243,53,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,4600,-245,5,-5.06,4064982187,842732,30.12,4845,5190,4555,6290,3395,4845,4823.58,16.22,0,-139353,5588,5216,4473,4101,3358,5402,4287,52,1445,500,0,5,1,10356948,476,-6.37,2.44,12,8.14,-722.00,1883.00,13478,20240321,-65.87,1462,20250310,214.64,5190,-11.37,20250402,1462,214.64,20250310,5190,-11.37,20250402,205,2143.90,20250210,0.01,Y,012170,500,51 억,,1679559,N,N,7970,N,02,N 20250402,140243,53,100.00,KOSPI,신고가,오락·문화,N,N,N,N, ,N,4560,-285,5,-5.88,3913686124,809757,28.94,4845,5190,4560,6290,3395,4845,4833.16,16.22,0,-145150,5588,5216,4473,4101,3358,5402,4287,52,1445,500,0,5,1,10356948,472,-6.32,2.42,12,7.82,-722.00,1883.00,13478,20240321,-66.17,1462,20250310,211.90,5190,-12.14,20250402,1462,211.90,20250310,5190,-12.14,20250402,205,2124.39,20250210,0.01,Y,012170,500,51 억,,1679559,N,N,7970,N,02,N diff --git a/012200/price/prices-20250401.csv b/012200/price/prices-20250401.csv index 3e164f60df39..df2716176bf1 100644 --- a/012200/price/prices-20250401.csv +++ b/012200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160246,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1407,-33,5,-2.29,78977390,55655,367.94,1430,1439,1400,1872,1008,1440,1419.05,2.11,0,2646,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,383,-0.65,0.71,12,0.20,-2156.00,1969.00,2595,20240507,-45.78,1300,20241209,8.23,1814,-22.44,20250102,1400,0.50,20250403,2595,-45.78,20240507,1300,8.23,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1412,-28,5,-1.94,61052088,42906,283.66,1430,1439,1400,1872,1008,1440,1422.93,2.11,0,3450,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,384,-0.65,0.72,12,0.16,-2156.00,1969.00,2595,20240507,-45.59,1300,20241209,8.62,1814,-22.16,20250102,1400,0.86,20250403,2595,-45.59,20240507,1300,8.62,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,140247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1422,-18,5,-1.25,54468921,38258,252.93,1430,1439,1400,1872,1008,1440,1423.73,2.11,0,4921,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,387,-0.66,0.72,12,0.14,-2156.00,1969.00,2595,20240507,-45.20,1300,20241209,9.38,1814,-21.61,20250102,1400,1.57,20250403,2595,-45.20,20240507,1300,9.38,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,130247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1430,-10,5,-0.69,51333722,36055,238.36,1430,1439,1400,1872,1008,1440,1423.76,2.11,0,4903,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,389,-0.66,0.73,12,0.13,-2156.00,1969.00,2595,20240507,-44.89,1300,20241209,10.00,1814,-21.17,20250102,1400,2.14,20250403,2595,-44.89,20240507,1300,10.00,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,120247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1439,-1,5,-0.07,49889353,35048,231.71,1430,1439,1400,1872,1008,1440,1423.46,2.11,0,5407,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,392,-0.67,0.73,12,0.13,-2156.00,1969.00,2595,20240507,-44.55,1300,20241209,10.69,1814,-20.67,20250102,1400,2.79,20250403,2595,-44.55,20240507,1300,10.69,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,110247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1423,-17,5,-1.18,15452829,10951,72.40,1430,1431,1400,1872,1008,1440,1411.09,2.11,0,1006,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,387,-0.66,0.72,12,0.04,-2156.00,1969.00,2595,20240507,-45.16,1300,20241209,9.46,1814,-21.55,20250102,1400,1.64,20250403,2595,-45.16,20240507,1300,9.46,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,100247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1422,-18,5,-1.25,13114370,9304,61.51,1430,1431,1400,1872,1008,1440,1409.54,2.11,0,2106,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,387,-0.66,0.72,12,0.03,-2156.00,1969.00,2595,20240507,-45.20,1300,20241209,9.38,1814,-21.61,20250102,1400,1.57,20250403,2595,-45.20,20240507,1300,9.38,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N +20250403,090248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1416,-24,5,-1.67,337330,237,1.57,1430,1430,1416,1872,1008,1440,1423.33,2.11,0,-231,1498,1469,1450,1421,1402,1459,1411,136,432,500,950,1,1,27222829,385,-0.66,0.72,12,0.00,-2156.00,1969.00,2595,20240507,-45.43,1300,20241209,8.92,1814,-21.94,20250102,1400,1.14,20250401,2595,-45.43,20240507,1300,8.92,20241209,0.59,Y,012200,500,136 억,,574855,N,N,2,N,00,N 20250402,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1440,-24,5,-1.64,21768470,15124,55.14,1479,1479,1431,1903,1025,1464,1439.33,2.13,0,-4322,1506,1484,1442,1420,1378,1496,1432,136,439,500,960,1,1,27222829,392,-0.67,0.73,12,0.06,-2156.00,1969.00,2595,20240507,-44.51,1300,20241209,10.77,1814,-20.62,20250102,1400,2.86,20250401,2595,-44.51,20240507,1300,10.77,20241209,0.59,Y,012200,500,136 억,,579151,N,N,2,N,00,N 20250402,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1435,-29,5,-1.98,20042446,13924,50.77,1479,1479,1431,1903,1025,1464,1439.42,2.13,0,-3922,1506,1484,1442,1420,1378,1496,1432,136,439,500,960,1,1,27222829,391,-0.67,0.73,12,0.05,-2156.00,1969.00,2595,20240507,-44.70,1300,20241209,10.38,1814,-20.89,20250102,1400,2.50,20250401,2595,-44.70,20240507,1300,10.38,20241209,0.59,Y,012200,500,136 억,,579151,N,N,0,N,00,N 20250402,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1437,-27,5,-1.84,13588712,9420,34.35,1479,1479,1431,1903,1025,1464,1442.54,2.13,0,-1551,1506,1484,1442,1420,1378,1496,1432,136,439,500,960,1,1,27222829,391,-0.67,0.73,12,0.03,-2156.00,1969.00,2595,20240507,-44.62,1300,20241209,10.54,1814,-20.78,20250102,1400,2.64,20250401,2595,-44.62,20240507,1300,10.54,20241209,0.59,Y,012200,500,136 억,,579151,N,N,0,N,00,N diff --git a/012210/price/prices-20250401.csv b/012210/price/prices-20250401.csv index e32ed2cb97ff..69497fed78e1 100644 --- a/012210/price/prices-20250401.csv +++ b/012210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160246,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,150248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,140247,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,130247,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,120248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,110247,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,100247,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N +20250403,090248,58,100.00,KONEX,,,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2295,1699,1998,0.00,0.00,0,0,2355,2176,2046,1867,1737,2111,1802,198,297,500,0,1,1,39533218,790,20.60,0.96,12,0.00,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250402,160244,57,100.00,KONEX,,,N,N,N,N, ,N,1998,-127,5,-5.98,23385244,12062,298.64,2225,2225,1916,2440,1810,2125,1938.75,0.00,0,0,2501,2312,2106,1917,1711,2210,1815,198,315,500,1270,1,1,39533218,790,20.60,0.96,12,0.03,97.00,2074.00,3780,20240912,-47.14,1261,20240409,58.45,2780,-28.13,20250311,1721,16.10,20250102,3780,-47.14,20240912,1261,58.45,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250402,150243,57,100.00,KONEX,,,N,N,N,N, ,N,2045,-80,5,-3.76,7950067,4036,99.93,2225,2225,1923,2440,1810,2125,1969.79,0.00,0,0,2501,2312,2106,1917,1711,2210,1815,198,315,500,1270,5,1,39533218,808,21.08,0.99,12,0.01,97.00,2074.00,3780,20240912,-45.90,1261,20240409,62.17,2780,-26.44,20250311,1721,18.83,20250102,3780,-45.90,20240912,1261,62.17,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N 20250402,140243,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-35,5,-1.65,6405,3,0.07,2225,2225,2090,2440,1810,2125,2135.00,0.00,0,0,2501,2312,2106,1917,1711,2210,1815,198,315,500,1270,5,1,39533218,826,21.55,1.01,12,0.00,97.00,2074.00,3780,20240912,-44.71,1261,20240409,65.74,2780,-24.82,20250311,1721,21.44,20250102,3780,-44.71,20240912,1261,65.74,20240409,0.00,Y,012210,500,197 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20250401.csv b/012280/price/prices-20250401.csv index 3f1276b11938..0e28fe0cd47d 100644 --- a/012280/price/prices-20250401.csv +++ b/012280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160246,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,809,2,2,0.25,64213969,79820,115.45,802,812,799,1049,565,807,804.48,0.80,0,-6620,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,418,4.84,0.56,12,0.15,167.00,1444.00,998,20240605,-18.94,736,20241024,9.92,938,-13.75,20250110,766,5.61,20250331,998,-18.94,20240605,736,9.92,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,150248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,803,-4,5,-0.50,61626494,76610,110.80,802,812,799,1049,565,807,804.42,0.80,0,-5744,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,415,4.81,0.56,12,0.15,167.00,1444.00,998,20240605,-19.54,736,20241024,9.10,938,-14.39,20250110,766,4.83,20250331,998,-19.54,20240605,736,9.10,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,140248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,806,-1,5,-0.12,52631169,65404,94.60,802,812,799,1049,565,807,804.71,0.80,0,-2429,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,416,4.83,0.56,12,0.13,167.00,1444.00,998,20240605,-19.24,736,20241024,9.51,938,-14.07,20250110,766,5.22,20250331,998,-19.24,20240605,736,9.51,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,130248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,812,5,2,0.62,50195261,62389,90.24,802,812,799,1049,565,807,804.55,0.80,0,72,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,420,4.86,0.56,12,0.12,167.00,1444.00,998,20240605,-18.64,736,20241024,10.33,938,-13.43,20250110,766,6.01,20250331,998,-18.64,20240605,736,10.33,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,120248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,803,-4,5,-0.50,24236431,30224,43.71,802,806,799,1049,565,807,801.89,0.80,0,-328,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,415,4.81,0.56,12,0.06,167.00,1444.00,998,20240605,-19.54,736,20241024,9.10,938,-14.39,20250110,766,4.83,20250331,998,-19.54,20240605,736,9.10,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,110247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,800,-7,5,-0.87,18599253,23203,33.56,802,806,799,1049,565,807,801.59,0.80,0,468,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,413,4.79,0.55,12,0.04,167.00,1444.00,998,20240605,-19.84,736,20241024,8.70,938,-14.71,20250110,766,4.44,20250331,998,-19.84,20240605,736,8.70,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,100247,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,805,-2,5,-0.25,6069701,7557,10.93,802,806,799,1049,565,807,803.19,0.80,0,-1651,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,416,4.82,0.56,12,0.01,167.00,1444.00,998,20240605,-19.34,736,20241024,9.38,938,-14.18,20250110,766,5.09,20250331,998,-19.34,20240605,736,9.38,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N +20250403,090248,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,799,-8,5,-0.99,1724931,2151,3.11,802,802,799,1049,565,807,801.92,0.80,0,-1471,824,815,808,799,792,812,796,276,242,500,590,1,1,51664505,413,4.78,0.55,12,0.00,167.00,1444.00,998,20240605,-19.94,736,20241024,8.56,938,-14.82,20250110,766,4.31,20250331,998,-19.94,20240605,736,8.56,20241024,0.01,Y,012280,500,275 억,,415179,N,N,6,N,00,N 20250402,160244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,807,-10,5,-1.22,55700281,68915,39.39,815,817,801,1062,572,817,808.25,0.80,0,-7256,854,835,803,784,752,845,794,276,245,500,600,1,1,51664505,417,4.83,0.56,12,0.13,167.00,1444.00,998,20240605,-19.14,736,20241024,9.65,938,-13.97,20250110,766,5.35,20250331,998,-19.14,20240605,736,9.65,20241024,0.01,Y,012280,500,275 억,,415435,N,N,6,N,00,N 20250402,150244,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,805,-12,5,-1.47,50613067,62588,35.77,815,817,803,1062,572,817,808.67,0.80,0,-6556,854,835,803,784,752,845,794,276,245,500,600,1,1,51664505,416,4.82,0.56,12,0.12,167.00,1444.00,998,20240605,-19.34,736,20241024,9.38,938,-14.18,20250110,766,5.09,20250331,998,-19.34,20240605,736,9.38,20241024,0.01,Y,012280,500,275 억,,415435,N,N,0,N,00,N 20250402,140243,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,804,-13,5,-1.59,45406890,56111,32.07,815,817,803,1062,572,817,809.23,0.80,0,-2893,854,835,803,784,752,845,794,276,245,500,600,1,1,51664505,415,4.81,0.56,12,0.11,167.00,1444.00,998,20240605,-19.44,736,20241024,9.24,938,-14.29,20250110,766,4.96,20250331,998,-19.44,20240605,736,9.24,20241024,0.01,Y,012280,500,275 억,,415435,N,N,0,N,00,N diff --git a/012320/price/prices-20250401.csv b/012320/price/prices-20250401.csv index 1a54a5fd060d..762e23666a1e 100644 --- a/012320/price/prices-20250401.csv +++ b/012320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160246,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,56700,-2600,5,-4.38,787969550,13749,242.27,58900,58900,56300,77000,41600,59300,57311.04,2.57,0,-2273,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1341,6.19,0.27,12,0.58,9164.00,207092.00,123900,20240325,-54.24,56300,20250403,0.71,76100,-25.49,20250305,56300,0.71,20250403,109000,-47.98,20240611,56300,0.71,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,1489,N,00,N +20250403,150249,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,56500,-2800,5,-4.72,719956450,12548,221.11,58900,58900,56400,77000,41600,59300,57376.19,2.57,0,-1930,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1336,6.17,0.27,12,0.53,9164.00,207092.00,123900,20240325,-54.40,56400,20250403,0.18,76100,-25.76,20250305,56400,0.18,20250403,109000,-48.17,20240611,56400,0.18,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,140248,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57200,-2100,5,-3.54,558234250,9700,170.93,58900,58900,56800,77000,41600,59300,57549.92,2.57,0,-1624,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1353,6.24,0.28,12,0.41,9164.00,207092.00,123900,20240325,-53.83,56800,20250403,0.70,76100,-24.84,20250305,56800,0.70,20250403,109000,-47.52,20240611,56800,0.70,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,130248,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57400,-1900,5,-3.20,372756150,6451,113.67,58900,58900,57100,77000,41600,59300,57782.69,2.57,0,-946,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1358,6.26,0.28,12,0.27,9164.00,207092.00,123900,20240325,-53.67,57100,20250403,0.53,76100,-24.57,20250305,57100,0.53,20250403,109000,-47.34,20240611,57100,0.53,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,120248,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57600,-1700,5,-2.87,296916950,5131,90.41,58900,58900,57100,77000,41600,59300,57867.27,2.57,0,-729,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1362,6.29,0.28,12,0.22,9164.00,207092.00,123900,20240325,-53.51,57100,20250403,0.88,76100,-24.31,20250305,57100,0.88,20250403,109000,-47.16,20240611,57100,0.88,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,110248,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57600,-1700,5,-2.87,277005300,4786,84.33,58900,58900,57100,77000,41600,59300,57878.25,2.57,0,-728,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1362,6.29,0.28,12,0.20,9164.00,207092.00,123900,20240325,-53.51,57100,20250403,0.88,76100,-24.31,20250305,57100,0.88,20250403,109000,-47.16,20240611,57100,0.88,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,100248,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57700,-1600,5,-2.70,242000100,4179,73.64,58900,58900,57100,77000,41600,59300,57908.61,2.57,0,-540,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1365,6.30,0.28,12,0.18,9164.00,207092.00,123900,20240325,-53.43,57100,20250403,1.05,76100,-24.18,20250305,57100,1.05,20250403,109000,-47.06,20240611,57100,1.05,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N +20250403,090249,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,57800,-1500,5,-2.53,11824600,202,3.56,58900,58900,57800,77000,41600,59300,58537.62,2.57,0,-72,61766,60532,59866,58632,57966,60200,58300,118,17700,5000,42690,100,1,2365023,1367,6.31,0.28,12,0.01,9164.00,207092.00,123900,20240325,-53.35,57800,20250403,0.00,76100,-24.05,20250305,57800,0.00,20250403,109000,-46.97,20240611,57800,0.00,20250403,3.27,Y,012320,5000,118 억,,60839,N,N,76,N,00,N 20250402,160244,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,59300,-900,5,-1.50,339199900,5675,127.67,60300,61100,59200,78200,42200,60200,59770.91,2.61,0,-860,61533,60866,60333,59666,59133,61200,60000,118,18000,5000,43340,100,1,2365023,1402,6.47,0.29,12,0.24,9164.00,207092.00,123900,20240325,-52.14,59200,20250402,0.17,76100,-22.08,20250305,59200,0.17,20250402,109000,-45.60,20240611,59200,0.17,20250402,3.31,Y,012320,5000,118 억,,61711,N,N,76,N,00,N 20250402,150244,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,59800,-400,5,-0.66,251421400,4197,94.42,60300,61100,59500,78200,42200,60200,59905.03,2.61,0,-817,61533,60866,60333,59666,59133,61200,60000,118,18000,5000,43340,100,1,2365023,1414,6.53,0.29,12,0.18,9164.00,207092.00,123900,20240325,-51.74,59500,20250402,0.50,76100,-21.42,20250305,59500,0.50,20250402,109000,-45.14,20240611,59500,0.50,20250402,3.31,Y,012320,5000,118 억,,61711,N,N,382,N,00,N 20250402,140244,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,59700,-500,5,-0.83,232671200,3883,87.36,60300,61100,59500,78200,42200,60200,59920.47,2.61,0,-785,61533,60866,60333,59666,59133,61200,60000,118,18000,5000,43340,100,1,2365023,1412,6.51,0.29,12,0.16,9164.00,207092.00,123900,20240325,-51.82,59500,20250402,0.34,76100,-21.55,20250305,59500,0.34,20250402,109000,-45.23,20240611,59500,0.34,20250402,3.31,Y,012320,5000,118 억,,61711,N,N,382,N,00,N diff --git a/012330/price/prices-20250401.csv b/012330/price/prices-20250401.csv index 50281e23ede6..c1110d15b6b1 100644 --- a/012330/price/prices-20250401.csv +++ b/012330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,260000,-5000,5,-1.89,62514803500,243145,167.76,253500,260000,252500,344500,185500,265000,257108.30,42.17,0,500,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,241787,5.98,0.52,12,0.26,43480.00,501648.00,289000,20250325,-10.03,200500,20240805,29.68,289000,-10.03,20250325,237500,9.47,20250102,289000,-10.03,20250325,200500,29.68,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,13993,N,00,N +20250403,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258500,-6500,5,-2.45,55425150000,215813,148.90,253500,260000,252500,344500,185500,265000,256820.26,42.17,0,4448,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,240392,5.95,0.52,12,0.23,43480.00,501648.00,289000,20250325,-10.55,200500,20240805,28.93,289000,-10.55,20250325,237500,8.84,20250102,289000,-10.55,20250325,200500,28.93,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,140248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,-6000,5,-2.26,43640896000,170230,117.45,253500,259000,252500,344500,185500,265000,256364.31,42.17,0,11792,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,240857,5.96,0.52,12,0.18,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,237500,9.05,20250102,289000,-10.38,20250325,200500,29.18,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,130248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,-6000,5,-2.26,38883099250,151848,104.77,253500,259000,252500,344500,185500,265000,256065.93,42.17,0,14159,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,240857,5.96,0.52,12,0.16,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,237500,9.05,20250102,289000,-10.38,20250325,200500,29.18,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,120248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,259000,-6000,5,-2.26,34788417250,136012,93.84,253500,259000,252500,344500,185500,265000,255774.62,42.17,0,13545,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,240857,5.96,0.52,12,0.15,43480.00,501648.00,289000,20250325,-10.38,200500,20240805,29.18,289000,-10.38,20250325,237500,9.05,20250102,289000,-10.38,20250325,200500,29.18,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,110248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256500,-8500,5,-3.21,27003795000,105779,72.98,253500,259000,252500,344500,185500,265000,255285.03,42.17,0,13955,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,238532,5.90,0.51,12,0.11,43480.00,501648.00,289000,20250325,-11.25,200500,20240805,27.93,289000,-11.25,20250325,237500,8.00,20250102,289000,-11.25,20250325,200500,27.93,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,100248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,256000,-9000,5,-3.40,18897182750,74177,51.18,253500,259000,252500,344500,185500,265000,254757.98,42.17,0,7980,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,238067,5.89,0.51,12,0.08,43480.00,501648.00,289000,20250325,-11.42,200500,20240805,27.68,289000,-11.42,20250325,237500,7.79,20250102,289000,-11.42,20250325,200500,27.68,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N +20250403,090249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,258000,-7000,5,-2.64,2778148000,10878,7.51,253500,259000,253500,344500,185500,265000,255391.43,42.17,0,-727,274000,269500,264000,259500,254000,271750,261750,4910,79500,5000,206700,500,1,92995094,239927,5.93,0.51,12,0.01,43480.00,501648.00,289000,20250325,-10.73,200500,20240805,28.68,289000,-10.73,20250325,237500,8.63,20250102,289000,-10.73,20250325,200500,28.68,20240805,0.06,Y,012330,5000,4909 억,,39213820,N,N,12535,N,00,N 20250402,160245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,265000,3500,2,1.34,38399449000,144936,87.85,260500,268500,258500,339500,183500,261500,264940.70,42.16,0,-17487,267166,264332,261166,258332,255166,262750,256750,4910,78000,5000,203970,500,1,92995094,246437,6.09,0.53,12,0.16,43480.00,501648.00,289000,20250325,-8.30,200500,20240805,32.17,289000,-8.30,20250325,237500,11.58,20250102,289000,-8.30,20250325,200500,32.17,20240805,0.06,Y,012330,5000,4909 억,,39205874,N,N,12535,N,00,N 20250402,150244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,265000,3500,2,1.34,33374365000,125975,76.36,260500,268500,258500,339500,183500,261500,264928.48,42.16,0,-17714,267166,264332,261166,258332,255166,262750,256750,4910,78000,5000,203970,500,1,92995094,246437,6.09,0.53,12,0.14,43480.00,501648.00,289000,20250325,-8.30,200500,20240805,32.17,289000,-8.30,20250325,237500,11.58,20250102,289000,-8.30,20250325,200500,32.17,20240805,0.06,Y,012330,5000,4909 억,,39205874,N,N,12193,N,00,N 20250402,140244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,265500,4000,2,1.53,28100110750,106090,64.31,260500,268500,258500,339500,183500,261500,264870.49,42.16,0,-12709,267166,264332,261166,258332,255166,262750,256750,4910,78000,5000,203970,500,1,92995094,246902,6.11,0.53,12,0.11,43480.00,501648.00,289000,20250325,-8.13,200500,20240805,32.42,289000,-8.13,20250325,237500,11.79,20250102,289000,-8.13,20250325,200500,32.42,20240805,0.06,Y,012330,5000,4909 억,,39205874,N,N,12193,N,00,N diff --git a/012340/price/prices-20250401.csv b/012340/price/prices-20250401.csv index 15e96f27a90a..9c11a1a7f690 100644 --- a/012340/price/prices-20250401.csv +++ b/012340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,470,6,2,1.29,24971282,53532,76.32,464,475,462,603,325,464,466.47,1.11,0,-228,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,239,-3.64,0.93,12,0.11,-129.00,505.00,913,20240326,-48.52,450,20241210,4.44,584,-19.52,20250110,460,2.17,20250402,901,-47.84,20240408,450,4.44,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,150249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,471,7,2,1.51,24871172,53319,76.01,464,475,462,603,325,464,466.46,1.11,0,-217,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,240,-3.65,0.93,12,0.10,-129.00,505.00,913,20240326,-48.41,450,20241210,4.67,584,-19.35,20250110,460,2.39,20250402,901,-47.72,20240408,450,4.67,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,140248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,471,7,2,1.51,18083437,38905,55.46,464,475,462,603,325,464,464.81,1.11,0,203,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,240,-3.65,0.93,12,0.08,-129.00,505.00,913,20240326,-48.41,450,20241210,4.67,584,-19.35,20250110,460,2.39,20250402,901,-47.72,20240408,450,4.67,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,130248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,468,4,2,0.86,17347233,37335,53.22,464,475,462,603,325,464,464.64,1.11,0,218,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,238,-3.63,0.93,12,0.07,-129.00,505.00,913,20240326,-48.74,450,20241210,4.00,584,-19.86,20250110,460,1.74,20250402,901,-48.06,20240408,450,4.00,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,120249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,467,3,2,0.65,13202134,28416,40.51,464,475,462,603,325,464,464.60,1.11,0,-794,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,238,-3.62,0.92,12,0.06,-129.00,505.00,913,20240326,-48.85,450,20241210,3.78,584,-20.03,20250110,460,1.52,20250402,901,-48.17,20240408,450,3.78,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,110248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,464,0,3,0.00,11637869,25052,35.71,464,475,462,603,325,464,464.55,1.11,0,-801,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,236,-3.60,0.92,12,0.05,-129.00,505.00,913,20240326,-49.18,450,20241210,3.11,584,-20.55,20250110,460,0.87,20250402,901,-48.50,20240408,450,3.11,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,100248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,464,0,3,0.00,10564248,22735,32.41,464,475,462,603,325,464,464.67,1.11,0,-537,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,236,-3.60,0.92,12,0.04,-129.00,505.00,913,20240326,-49.18,450,20241210,3.11,584,-20.55,20250110,460,0.87,20250402,901,-48.50,20240408,450,3.11,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N +20250403,090249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,464,0,3,0.00,313664,676,0.96,464,464,464,603,325,464,464.00,1.11,0,-99,478,470,465,457,452,468,455,255,139,500,320,1,1,50907162,236,-3.60,0.92,12,0.00,-129.00,505.00,913,20240326,-49.18,450,20241210,3.11,584,-20.55,20250110,460,0.87,20250402,901,-48.50,20240408,450,3.11,20241210,0.01,Y,012340,500,254 억,,566615,N,N,0,N,00,N 20250402,160245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,464,-9,5,-1.90,32501302,70145,568.85,465,473,460,614,332,473,463.34,1.11,0,1778,481,477,472,468,463,479,470,255,141,500,330,1,1,50907162,236,-3.60,0.92,12,0.14,-129.00,505.00,913,20240326,-49.18,450,20241210,3.11,584,-20.55,20250110,460,0.87,20250402,904,-48.67,20240402,450,3.11,20241210,0.01,Y,012340,500,254 억,,564837,N,N,0,N,00,N 20250402,150244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,469,-4,5,-0.85,30672982,66205,536.90,465,473,460,614,332,473,463.30,1.11,0,3991,481,477,472,468,463,479,470,255,141,500,330,1,1,50907162,239,-3.64,0.93,12,0.13,-129.00,505.00,913,20240326,-48.63,450,20241210,4.22,584,-19.69,20250110,460,1.96,20250402,904,-48.12,20240402,450,4.22,20241210,0.01,Y,012340,500,254 억,,564837,N,N,0,N,00,N 20250402,140244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,463,-10,5,-2.11,21394496,46268,375.22,465,473,460,614,332,473,462.40,1.11,0,3554,481,477,472,468,463,479,470,255,141,500,330,1,1,50907162,236,-3.59,0.92,12,0.09,-129.00,505.00,913,20240326,-49.29,450,20241210,2.89,584,-20.72,20250110,460,0.65,20250402,904,-48.78,20240402,450,2.89,20241210,0.01,Y,012340,500,254 억,,564837,N,N,0,N,00,N diff --git a/012450/price/prices-20250401.csv b/012450/price/prices-20250401.csv index bd6484db6485..40a05db802b5 100644 --- a/012450/price/prices-20250401.csv +++ b/012450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160247,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,697000,34000,2,5.13,293533859000,427177,143.39,652000,710000,650000,861000,465000,663000,687142.18,47.15,0,32742,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,317701,14.85,6.33,12,0.94,46942.00,110049.00,781000,20250318,-10.76,200689,20240523,247.30,781000,-10.76,20250318,330500,110.89,20250102,781000,-10.76,20250318,194000,259.28,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,9912,N,00,N +20250403,150249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,703000,40000,2,6.03,246641464500,359954,120.82,652000,710000,650000,861000,465000,663000,685203.84,47.15,0,45069,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,320436,14.98,6.39,12,0.79,46942.00,110049.00,781000,20250318,-9.99,200689,20240523,250.29,781000,-9.99,20250318,330500,112.71,20250102,781000,-9.99,20250318,194000,262.37,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,140249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,694000,31000,2,4.68,182060965000,267807,89.89,652000,694000,650000,861000,465000,663000,679822.66,47.15,0,25333,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,316333,14.78,6.31,12,0.59,46942.00,110049.00,781000,20250318,-11.14,200689,20240523,245.81,781000,-11.14,20250318,330500,109.98,20250102,781000,-11.14,20250318,194000,257.73,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,130249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,682000,19000,2,2.87,150550325500,221972,74.51,652000,684000,650000,861000,465000,663000,678241.40,47.15,0,8438,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,310864,14.53,6.20,12,0.49,46942.00,110049.00,781000,20250318,-12.68,200689,20240523,239.83,781000,-12.68,20250318,330500,106.35,20250102,781000,-12.68,20250318,194000,251.55,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,120249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,680000,17000,2,2.56,116061174500,171340,57.51,652000,684000,650000,861000,465000,663000,677375.00,47.15,0,11795,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,309952,14.49,6.18,12,0.38,46942.00,110049.00,781000,20250318,-12.93,200689,20240523,238.83,781000,-12.93,20250318,330500,105.75,20250102,781000,-12.93,20250318,194000,250.52,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,110248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,683000,20000,2,3.02,98453395500,145499,48.84,652000,684000,650000,861000,465000,663000,676661.98,47.15,0,16683,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,311319,14.55,6.21,12,0.32,46942.00,110049.00,781000,20250318,-12.55,200689,20240523,240.33,781000,-12.55,20250318,330500,106.66,20250102,781000,-12.55,20250318,194000,252.06,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,100248,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,678000,15000,2,2.26,74473273000,110268,37.01,652000,684000,650000,861000,465000,663000,675386.29,47.15,0,8838,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,309040,14.44,6.16,12,0.24,46942.00,110049.00,781000,20250318,-13.19,200689,20240523,237.84,781000,-13.19,20250318,330500,105.14,20250102,781000,-13.19,20250318,194000,249.48,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N +20250403,090249,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,677000,14000,2,2.11,12059606500,18221,6.12,652000,678000,650000,861000,465000,663000,661850.93,47.15,0,3871,706333,684666,672333,650666,638333,678500,644500,2404,198000,5000,424320,1000,1,45581161,308584,14.42,6.15,12,0.04,46942.00,110049.00,781000,20250318,-13.32,200689,20240523,237.34,781000,-13.32,20250318,330500,104.84,20250102,781000,-13.32,20250318,194000,248.97,20240523,0.52,Y,012450,5000,2404 억,,21491204,N,N,8264,N,00,N 20250402,160245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,663000,-10000,5,-1.49,201495424500,297917,86.85,685000,694000,660000,874000,472000,673000,676356.10,47.17,0,-49548,707000,690000,665000,648000,623000,698500,656500,2404,201000,5000,430720,1000,1,45581161,302203,14.12,6.02,12,0.65,46942.00,110049.00,781000,20250318,-15.11,196655,20240321,237.14,781000,-15.11,20250318,330500,100.61,20250102,781000,-15.11,20250318,194000,241.75,20240523,0.53,Y,012450,5000,2404 억,,21499664,N,N,8264,N,00,N 20250402,150245,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,665000,-8000,5,-1.19,187493781500,276823,80.70,685000,694000,660000,874000,472000,673000,677305.66,47.17,0,-45781,707000,690000,665000,648000,623000,698500,656500,2404,201000,5000,430720,1000,1,45581161,303115,14.17,6.04,12,0.61,46942.00,110049.00,781000,20250318,-14.85,196655,20240321,238.16,781000,-14.85,20250318,330500,101.21,20250102,781000,-14.85,20250318,194000,242.78,20240523,0.53,Y,012450,5000,2404 억,,21499664,N,N,3984,N,00,N 20250402,140244,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,664000,-9000,5,-1.34,161713215500,238007,69.38,685000,694000,660000,874000,472000,673000,679447.34,47.17,0,-35407,707000,690000,665000,648000,623000,698500,656500,2404,201000,5000,430720,1000,1,45581161,302659,14.15,6.03,12,0.52,46942.00,110049.00,781000,20250318,-14.98,196655,20240321,237.65,781000,-14.98,20250318,330500,100.91,20250102,781000,-14.98,20250318,194000,242.27,20240523,0.53,Y,012450,5000,2404 억,,21499664,N,N,3984,N,00,N diff --git a/012510/price/prices-20250401.csv b/012510/price/prices-20250401.csv index 7348f20ae5b1..24cc319da07b 100644 --- a/012510/price/prices-20250401.csv +++ b/012510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160247,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56500,-300,5,-0.53,7873716800,139139,155.46,55000,57600,55000,73800,39800,56800,56588.60,12.29,0,8736,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17166,30.26,2.86,12,0.46,1867.00,19787.00,92000,20250207,-38.59,41500,20240328,36.14,92000,-38.59,20250207,53500,5.61,20250331,92000,-38.59,20250207,43800,29.00,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,29499,N,00,N +20250403,150250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56200,-600,5,-1.06,7407519750,130864,146.21,55000,57600,55000,73800,39800,56800,56604.45,12.29,0,9696,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17075,30.10,2.84,12,0.43,1867.00,19787.00,92000,20250207,-38.91,41500,20240328,35.42,92000,-38.91,20250207,53500,5.05,20250331,92000,-38.91,20250207,43800,28.31,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,140249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56700,-100,5,-0.18,5936152550,104781,117.07,55000,57600,55000,73800,39800,56800,56652.70,12.29,0,7051,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17227,30.37,2.87,12,0.34,1867.00,19787.00,92000,20250207,-38.37,41500,20240328,36.63,92000,-38.37,20250207,53500,5.98,20250331,92000,-38.37,20250207,43800,29.45,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,130249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56800,0,3,0.00,5327423450,94064,105.10,55000,57600,55000,73800,39800,56800,56635.85,12.29,0,7225,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17257,30.42,2.87,12,0.31,1867.00,19787.00,92000,20250207,-38.26,41500,20240328,36.87,92000,-38.26,20250207,53500,6.17,20250331,92000,-38.26,20250207,43800,29.68,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,120249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56600,-200,5,-0.35,4682470450,82681,92.38,55000,57600,55000,73800,39800,56800,56632.61,12.29,0,5862,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17197,30.32,2.86,12,0.27,1867.00,19787.00,92000,20250207,-38.48,41500,20240328,36.39,92000,-38.48,20250207,53500,5.79,20250331,92000,-38.48,20250207,43800,29.22,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,110249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56800,0,3,0.00,4193155150,74055,82.74,55000,57600,55000,73800,39800,56800,56621.75,12.29,0,2948,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17257,30.42,2.87,12,0.24,1867.00,19787.00,92000,20250207,-38.26,41500,20240328,36.87,92000,-38.26,20250207,53500,6.17,20250331,92000,-38.26,20250207,43800,29.68,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,100249,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57100,300,2,0.53,2834931400,50102,55.98,55000,57600,55000,73800,39800,56800,56582.43,12.29,0,4364,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,17349,30.58,2.89,12,0.16,1867.00,19787.00,92000,20250207,-37.93,41500,20240328,37.59,92000,-37.93,20250207,53500,6.73,20250331,92000,-37.93,20250207,43800,30.37,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N +20250403,090250,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,55600,-1200,5,-2.11,212416850,3851,4.30,55000,55700,55000,73800,39800,56800,55079.35,12.29,0,797,59066,57932,57266,56132,55466,57600,55800,152,17000,500,40890,100,1,30382784,16893,29.78,2.81,12,0.01,1867.00,19787.00,92000,20250207,-39.57,41500,20240328,33.98,92000,-39.57,20250207,53500,3.93,20250331,92000,-39.57,20250207,43800,26.94,20240403,1.85,Y,012510,500,151 억,,3734248,N,N,15040,N,00,N 20250402,160245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,56800,-1000,5,-1.73,5120251500,89502,56.34,58000,58400,56600,75100,40500,57800,57208.26,12.35,0,-21093,60200,59000,57200,56000,54200,59600,56600,152,17300,500,41610,100,1,30382784,17257,50.85,3.39,12,0.29,1117.00,16765.00,92000,20250207,-38.26,41500,20240328,36.87,92000,-38.26,20250207,53500,6.17,20250331,92000,-38.26,20250207,43200,31.48,20240402,1.94,Y,012510,500,151 억,,3752150,N,N,15040,N,00,N 20250402,150245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57000,-800,5,-1.38,4636728050,80989,50.98,58000,58400,56800,75100,40500,57800,57251.33,12.35,0,-20861,60200,59000,57200,56000,54200,59600,56600,152,17300,500,41610,100,1,30382784,17318,51.03,3.40,12,0.27,1117.00,16765.00,92000,20250207,-38.04,41500,20240328,37.35,92000,-38.04,20250207,53500,6.54,20250331,92000,-38.04,20250207,43200,31.94,20240402,1.94,Y,012510,500,151 억,,3752150,N,N,3691,N,00,N 20250402,140245,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,57150,-650,5,-1.12,3753707600,65524,41.24,58000,58400,56800,75100,40500,57800,57287.52,12.35,0,-17881,60200,59000,57200,56000,54200,59600,56600,152,17300,500,41610,100,1,30382784,17364,51.16,3.41,12,0.22,1117.00,16765.00,92000,20250207,-37.88,41500,20240328,37.71,92000,-37.88,20250207,53500,6.82,20250331,92000,-37.88,20250207,43200,32.29,20240402,1.94,Y,012510,500,151 억,,3752150,N,N,3691,N,00,N diff --git a/012600/price/prices-20250401.csv b/012600/price/prices-20250401.csv index 813b1e09bb70..579a64422161 100644 --- a/012600/price/prices-20250401.csv +++ b/012600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160248,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,150250,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,140249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,130249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,120249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,110249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,100249,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N +20250403,090250,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240322,0.00,2490,20240322,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240403,2490,0.00,20240403,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250402,160245,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240321,0.00,2490,20240321,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240402,2490,0.00,20240402,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250402,150245,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240321,0.00,2490,20240321,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240402,2490,0.00,20240402,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N 20250402,140245,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,85.86,2.35,12,0.00,29.00,1058.00,2490,20240321,0.00,2490,20240321,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240402,2490,0.00,20240402,0.00,Y,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20250401.csv b/012610/price/prices-20250401.csv index 4ce1f8b7aef9..9e296d90fa85 100644 --- a/012610/price/prices-20250401.csv +++ b/012610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,-10,5,-0.34,120715495,42059,149.55,2915,2915,2845,3785,2045,2915,2870.11,3.59,0,6709,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1209,7.89,0.50,12,0.10,368.00,5801.00,3700,20240402,-21.49,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3685,-21.17,20241113,2520,15.28,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,150250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2895,-20,5,-0.69,117846465,41068,146.03,2915,2915,2845,3785,2045,2915,2869.54,3.59,0,7136,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1205,7.87,0.50,12,0.10,368.00,5801.00,3700,20240402,-21.76,2520,20241210,14.88,3240,-10.65,20250212,2630,10.08,20250210,3685,-21.44,20241113,2520,14.88,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,140249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,-10,5,-0.34,101743635,35507,126.26,2915,2915,2845,3785,2045,2915,2865.45,3.59,0,6182,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1209,7.89,0.50,12,0.09,368.00,5801.00,3700,20240402,-21.49,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3685,-21.17,20241113,2520,15.28,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,130249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2900,-15,5,-0.51,97514465,34054,121.09,2915,2915,2845,3785,2045,2915,2863.52,3.59,0,5923,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1207,7.88,0.50,12,0.08,368.00,5801.00,3700,20240402,-21.62,2520,20241210,15.08,3240,-10.49,20250212,2630,10.27,20250210,3685,-21.30,20241113,2520,15.08,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,120250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2880,-35,5,-1.20,89606745,31322,111.38,2915,2915,2845,3785,2045,2915,2860.82,3.59,0,6501,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1199,7.83,0.50,12,0.08,368.00,5801.00,3700,20240402,-22.16,2520,20241210,14.29,3240,-11.11,20250212,2630,9.51,20250210,3685,-21.85,20241113,2520,14.29,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,110249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-40,5,-1.37,81607280,28544,101.50,2915,2915,2845,3785,2045,2915,2859.00,3.59,0,6120,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1196,7.81,0.50,12,0.07,368.00,5801.00,3700,20240402,-22.30,2520,20241210,14.09,3240,-11.27,20250212,2630,9.32,20250210,3685,-21.98,20241113,2520,14.09,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,100249,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2870,-45,5,-1.54,58831315,20609,73.28,2915,2915,2845,3785,2045,2915,2854.64,3.59,0,5407,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1194,7.80,0.49,12,0.05,368.00,5801.00,3700,20240402,-22.43,2520,20241210,13.89,3240,-11.42,20250212,2630,9.13,20250210,3685,-22.12,20241113,2520,13.89,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N +20250403,090250,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2875,-40,5,-1.37,234115,81,0.29,2915,2915,2875,3785,2045,2915,2890.31,3.59,0,-74,2965,2940,2910,2885,2855,2952,2897,208,870,500,2090,5,1,41616365,1196,7.81,0.50,12,0.00,368.00,5801.00,3700,20240402,-22.30,2520,20241210,14.09,3240,-11.27,20250212,2630,9.32,20250210,3685,-21.98,20241113,2520,14.09,20241210,0.75,Y,012610,500,208 억,,1493531,N,N,2,N,00,N 20250402,160246,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2915,0,3,0.00,81577430,28121,118.08,2910,2935,2880,3785,2045,2915,2900.94,3.60,0,-3892,2958,2936,2918,2896,2878,2935,2895,208,870,500,2090,5,1,41616365,1213,7.92,0.50,12,0.07,368.00,5801.00,3700,20240402,-21.22,2520,20241210,15.67,3240,-10.03,20250212,2630,10.84,20250210,3700,-21.22,20240402,2520,15.67,20241210,0.76,Y,012610,500,208 억,,1497415,N,N,0,N,00,N 20250402,150245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2905,-10,5,-0.34,75683640,26099,109.59,2910,2935,2880,3785,2045,2915,2899.87,3.60,0,-3755,2958,2936,2918,2896,2878,2935,2895,208,870,500,2090,5,1,41616365,1209,7.89,0.50,12,0.06,368.00,5801.00,3700,20240402,-21.49,2520,20241210,15.28,3240,-10.34,20250212,2630,10.46,20250210,3700,-21.49,20240402,2520,15.28,20241210,0.76,Y,012610,500,208 억,,1497415,N,N,0,N,00,N 20250402,140245,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2920,5,2,0.17,54135630,18664,78.37,2910,2935,2880,3785,2045,2915,2900.54,3.60,0,-5421,2958,2936,2918,2896,2878,2935,2895,208,870,500,2090,5,1,41616365,1215,7.93,0.50,12,0.04,368.00,5801.00,3700,20240402,-21.08,2520,20241210,15.87,3240,-9.88,20250212,2630,11.03,20250210,3700,-21.08,20240402,2520,15.87,20241210,0.76,Y,012610,500,208 억,,1497415,N,N,0,N,00,N diff --git a/012620/price/prices-20250401.csv b/012620/price/prices-20250401.csv index afe2f3c141b3..aaf00f66d3c4 100644 --- a/012620/price/prices-20250401.csv +++ b/012620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160248,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-140,5,-1.99,13174790,1891,38.13,7040,7040,6900,9150,4930,7040,6971.25,3.32,0,1,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,304,4.56,0.19,12,0.04,1512.00,36409.00,8640,20240329,-20.14,6680,20241209,3.29,7490,-7.88,20250117,6830,1.02,20250331,8520,-19.01,20240404,6680,3.29,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,150250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-100,5,-1.42,8590600,1228,24.76,7040,7040,6940,9150,4930,7040,6995.60,3.32,0,4,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,305,4.59,0.19,12,0.03,1512.00,36409.00,8640,20240329,-19.68,6680,20241209,3.89,7490,-7.34,20250117,6830,1.61,20250331,8520,-18.54,20240404,6680,3.89,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,140250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6970,-70,5,-0.99,7978840,1140,22.99,7040,7040,6960,9150,4930,7040,6998.98,3.32,0,4,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,307,4.61,0.19,12,0.03,1512.00,36409.00,8640,20240329,-19.33,6680,20241209,4.34,7490,-6.94,20250117,6830,2.05,20250331,8520,-18.19,20240404,6680,4.34,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,130250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,-40,5,-0.57,6912540,987,19.90,7040,7040,6990,9150,4930,7040,7003.59,3.32,0,-3,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,308,4.63,0.19,12,0.02,1512.00,36409.00,8640,20240329,-18.98,6680,20241209,4.79,7490,-6.54,20250117,6830,2.49,20250331,8520,-17.84,20240404,6680,4.79,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,120250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7010,-30,5,-0.43,3622590,517,10.43,7040,7040,7000,9150,4930,7040,7006.94,3.32,0,-3,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,308,4.64,0.19,12,0.01,1512.00,36409.00,8640,20240329,-18.87,6680,20241209,4.94,7490,-6.41,20250117,6830,2.64,20250331,8520,-17.72,20240404,6680,4.94,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,110249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,-20,5,-0.28,912560,130,2.62,7040,7040,7000,9150,4930,7040,7019.69,3.32,0,-3,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,309,4.64,0.19,12,0.00,1512.00,36409.00,8640,20240329,-18.75,6680,20241209,5.09,7490,-6.28,20250117,6830,2.78,20250331,8520,-17.61,20240404,6680,5.09,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,100249,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,-20,5,-0.28,351060,50,1.01,7040,7040,7000,9150,4930,7040,7021.20,3.32,0,-3,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,309,4.64,0.19,12,0.00,1512.00,36409.00,8640,20240329,-18.75,6680,20241209,5.09,7490,-6.28,20250117,6830,2.78,20250331,8520,-17.61,20240404,6680,5.09,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N +20250403,090250,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,0,3,0.00,49280,7,0.14,7040,7040,7040,9150,4930,7040,7040.00,3.32,0,0,7080,7060,7020,7000,6960,7070,7010,22,2110,500,5060,10,1,4400000,310,4.66,0.19,12,0.00,1512.00,36409.00,8640,20240329,-18.52,6680,20241209,5.39,7490,-6.01,20250117,6830,3.07,20250331,8520,-17.37,20240404,6680,5.39,20241209,0.38,Y,012620,500,22 억,,146135,N,N,0,N,00,N 20250402,160246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,60,2,0.86,33668560,4809,124.81,6980,7040,6980,9070,4890,6980,7001.16,3.34,0,15,7133,7056,6943,6866,6753,7095,6905,22,2090,500,5020,10,1,4400000,310,4.66,0.19,12,0.11,1512.00,36409.00,8640,20240329,-18.52,6680,20241209,5.39,7490,-6.01,20250117,6830,3.07,20250331,8570,-17.85,20240402,6680,5.39,20241209,0.37,Y,012620,500,22 억,,147118,N,N,0,N,00,N 20250402,150246,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,60,2,0.86,33668560,4809,124.81,6980,7040,6980,9070,4890,6980,7001.16,3.34,0,15,7133,7056,6943,6866,6753,7095,6905,22,2090,500,5020,10,1,4400000,310,4.66,0.19,12,0.11,1512.00,36409.00,8640,20240329,-18.52,6680,20241209,5.39,7490,-6.01,20250117,6830,3.07,20250331,8570,-17.85,20240402,6680,5.39,20241209,0.37,Y,012620,500,22 억,,147118,N,N,0,N,00,N 20250402,140245,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7020,40,2,0.57,32247930,4607,119.57,6980,7030,6980,9070,4890,6980,6999.77,3.34,0,15,7133,7056,6943,6866,6753,7095,6905,22,2090,500,5020,10,1,4400000,309,4.64,0.19,12,0.10,1512.00,36409.00,8640,20240329,-18.75,6680,20241209,5.09,7490,-6.28,20250117,6830,2.78,20250331,8570,-18.09,20240402,6680,5.09,20241209,0.37,Y,012620,500,22 억,,147118,N,N,0,N,00,N diff --git a/012630/price/prices-20250401.csv b/012630/price/prices-20250401.csv index 5c3fe5f2023e..e4a2b617729b 100644 --- a/012630/price/prices-20250401.csv +++ b/012630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160248,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15990,330,2,2.11,2735102350,172053,72.18,15520,16030,15520,20350,10970,15660,15896.86,19.63,0,59697,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9553,6.53,0.34,12,0.29,2450.00,46828.00,16030,20250403,-0.25,7810,20240530,104.74,16030,-0.25,20250403,11910,34.26,20250102,16030,-0.25,20250403,7810,104.74,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,1182,N,00,N +20250403,150251,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15970,310,2,1.98,2509646930,157939,66.26,15520,16030,15520,20350,10970,15660,15889.98,19.63,0,57440,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9541,6.52,0.34,12,0.26,2450.00,46828.00,16030,20250403,-0.37,7810,20240530,104.48,16030,-0.37,20250403,11910,34.09,20250102,16030,-0.37,20250403,7810,104.48,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,140250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15980,320,2,2.04,2103361920,132536,55.60,15520,15990,15520,20350,10970,15660,15870.12,19.63,0,50778,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9547,6.52,0.34,12,0.22,2450.00,46828.00,15990,20250403,-0.06,7810,20240530,104.61,15990,-0.06,20250403,11910,34.17,20250102,15990,-0.06,20250403,7810,104.61,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,130250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15960,300,2,1.92,1882883965,118735,49.81,15520,15990,15520,20350,10970,15660,15857.87,19.63,0,41802,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9535,6.51,0.34,12,0.20,2450.00,46828.00,15990,20250403,-0.19,7810,20240530,104.35,15990,-0.19,20250403,11910,34.01,20250102,15990,-0.19,20250403,7810,104.35,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,120250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15970,310,2,1.98,1697559945,107128,44.94,15520,15990,15520,20350,10970,15660,15846.09,19.63,0,37024,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9541,6.52,0.34,12,0.18,2450.00,46828.00,15990,20250403,-0.13,7810,20240530,104.48,15990,-0.13,20250403,11910,34.09,20250102,15990,-0.13,20250403,7810,104.48,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,110250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15980,320,2,2.04,1274105515,80597,33.81,15520,15980,15520,20350,10970,15660,15808.35,19.63,0,30939,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9547,6.52,0.34,12,0.13,2450.00,46828.00,15980,20250403,0.00,7810,20240530,104.61,15980,0.00,20250403,11910,34.17,20250102,15980,0.00,20250403,7810,104.61,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,100250,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15890,230,2,1.47,673372675,42895,17.99,15520,15940,15520,20350,10970,15660,15698.16,19.63,0,18381,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9493,6.49,0.34,12,0.07,2450.00,46828.00,15940,20250403,-0.31,7810,20240530,103.46,15940,-0.31,20250403,11910,33.42,20250102,15940,-0.31,20250403,7810,103.46,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N +20250403,090251,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15730,70,2,0.45,58302280,3746,1.57,15520,15790,15520,20350,10970,15660,15563.88,19.63,0,-530,16113,15886,15543,15316,14973,16000,15430,2987,4690,5000,11900,10,1,59741721,9397,6.42,0.34,12,0.01,2450.00,46828.00,15790,20250403,-0.38,7810,20240530,101.41,15790,-0.38,20250403,11910,32.07,20250102,15790,-0.38,20250403,7810,101.41,20240530,0.47,Y,012630,5000,2987 억,,11724647,N,N,206,N,00,N 20250402,160246,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15660,390,2,2.55,3733144470,238378,114.19,15290,15770,15200,19850,10690,15270,15660.61,19.51,0,65921,15716,15492,15046,14822,14376,15605,14935,2987,4580,5000,11600,10,1,59741721,9356,6.39,0.33,12,0.40,2450.00,46828.00,15770,20250402,-0.70,7810,20240530,100.51,15770,-0.70,20250402,11910,31.49,20250102,15770,-0.70,20250402,7810,100.51,20240530,0.49,Y,012630,5000,2987 억,,11655129,N,N,206,N,00,N 20250402,150246,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15640,370,2,2.42,3615664580,230867,110.59,15290,15770,15200,19850,10690,15270,15661.24,19.51,0,65251,15716,15492,15046,14822,14376,15605,14935,2987,4580,5000,11600,10,1,59741721,9344,6.38,0.33,12,0.39,2450.00,46828.00,15770,20250402,-0.82,7810,20240530,100.26,15770,-0.82,20250402,11910,31.32,20250102,15770,-0.82,20250402,7810,100.26,20240530,0.49,Y,012630,5000,2987 억,,11655129,N,N,2985,N,00,N 20250402,140246,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,15670,400,2,2.62,3135288685,200211,95.91,15290,15770,15200,19850,10690,15270,15659.92,19.51,0,70575,15716,15492,15046,14822,14376,15605,14935,2987,4580,5000,11600,10,1,59741721,9362,6.40,0.33,12,0.34,2450.00,46828.00,15770,20250402,-0.63,7810,20240530,100.64,15770,-0.63,20250402,11910,31.57,20250102,15770,-0.63,20250402,7810,100.64,20240530,0.49,Y,012630,5000,2987 억,,11655129,N,N,2985,N,00,N diff --git a/012690/price/prices-20250401.csv b/012690/price/prices-20250401.csv index 26b84985ba7f..1d279b16cb60 100644 --- a/012690/price/prices-20250401.csv +++ b/012690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160249,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2845,-50,5,-1.73,929837011,324231,77.03,2860,2905,2820,3760,2030,2895,2867.71,1.49,0,11302,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1040,83.68,1.29,12,0.89,34.00,2207.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2685,5.96,20250331,5930,-52.02,20240605,2640,7.77,20241128,4.04,Y,012690,500,188 억,,544096,N,N,1227,N,00,N +20250403,150251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2860,-35,5,-1.21,901817021,314400,74.69,2860,2905,2820,3760,2030,2895,2868.23,1.49,0,10485,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1046,84.12,1.30,12,0.86,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2685,6.52,20250331,5930,-51.77,20240605,2640,8.33,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,140250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2865,-30,5,-1.04,778668235,271312,64.46,2860,2905,2820,3760,2030,2895,2869.85,1.49,0,14968,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1048,84.26,1.30,12,0.74,34.00,2207.00,5930,20240605,-51.69,2640,20241128,8.52,3370,-14.99,20250113,2685,6.70,20250331,5930,-51.69,20240605,2640,8.52,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,130250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2870,-25,5,-0.86,607199120,211553,50.26,2860,2905,2820,3760,2030,2895,2870.00,1.49,0,5247,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1050,84.41,1.30,12,0.58,34.00,2207.00,5930,20240605,-51.60,2640,20241128,8.71,3370,-14.84,20250113,2685,6.89,20250331,5930,-51.60,20240605,2640,8.71,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,120250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2890,-5,5,-0.17,556586070,193991,46.09,2860,2905,2820,3760,2030,2895,2868.90,1.49,0,6947,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1057,85.00,1.31,12,0.53,34.00,2207.00,5930,20240605,-51.26,2640,20241128,9.47,3370,-14.24,20250113,2685,7.64,20250331,5930,-51.26,20240605,2640,9.47,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,110250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2860,-35,5,-1.21,492373190,171690,40.79,2860,2905,2820,3760,2030,2895,2867.53,1.49,0,2786,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1046,84.12,1.30,12,0.47,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2685,6.52,20250331,5930,-51.77,20240605,2640,8.33,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,100250,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2895,0,3,0.00,301152855,105281,25.01,2860,2900,2820,3760,2030,2895,2859.90,1.49,0,-4590,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1059,85.15,1.31,12,0.29,34.00,2207.00,5930,20240605,-51.18,2640,20241128,9.66,3370,-14.09,20250113,2685,7.82,20250331,5930,-51.18,20240605,2640,9.66,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N +20250403,090251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2820,-75,5,-2.59,72486335,25459,6.05,2860,2860,2820,3760,2030,2895,2843.76,1.49,0,-4776,2965,2930,2875,2840,2785,2947,2857,189,865,500,1790,5,1,36571255,1031,82.94,1.28,12,0.07,34.00,2207.00,5930,20240605,-52.45,2640,20241128,6.82,3370,-16.32,20250113,2685,5.03,20250331,5930,-52.45,20240605,2640,6.82,20241128,4.04,Y,012690,500,188 억,,544096,N,N,750,N,00,N 20250402,160246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2895,65,2,2.30,1160595450,405628,13.15,2830,2910,2820,3675,1985,2830,2861.08,1.32,0,64195,3156,2992,2866,2702,2576,3075,2785,189,845,500,1750,5,1,36571255,1059,85.15,1.31,12,1.11,34.00,2207.00,5930,20240605,-51.18,2640,20241128,9.66,3370,-14.09,20250113,2685,7.82,20250331,5930,-51.18,20240605,2640,9.66,20241128,4.20,Y,012690,500,188 억,,481879,N,N,750,N,00,N 20250402,150246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2860,30,2,1.06,991530989,346934,11.25,2830,2910,2820,3675,1985,2830,2857.98,1.32,0,63858,3156,2992,2866,2702,2576,3075,2785,189,845,500,1750,5,1,36571255,1046,84.12,1.30,12,0.95,34.00,2207.00,5930,20240605,-51.77,2640,20241128,8.33,3370,-15.13,20250113,2685,6.52,20250331,5930,-51.77,20240605,2640,8.33,20241128,4.20,Y,012690,500,188 억,,481879,N,N,132,N,00,N 20250402,140246,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,2845,15,2,0.53,816009714,285517,9.26,2830,2910,2820,3675,1985,2830,2858.01,1.32,0,35826,3156,2992,2866,2702,2576,3075,2785,189,845,500,1750,5,1,36571255,1040,83.68,1.29,12,0.78,34.00,2207.00,5930,20240605,-52.02,2640,20241128,7.77,3370,-15.58,20250113,2685,5.96,20250331,5930,-52.02,20240605,2640,7.77,20241128,4.20,Y,012690,500,188 억,,481879,N,N,132,N,00,N diff --git a/012700/price/prices-20250401.csv b/012700/price/prices-20250401.csv index 3825ed6d6588..08e7eb46760b 100644 --- a/012700/price/prices-20250401.csv +++ b/012700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160249,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3800,5,2,0.13,36763170,9687,76.49,3795,3830,3775,4930,2660,3795,3795.10,7.21,0,-2333,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1005,10.41,0.24,12,0.04,365.00,16035.00,5680,20240328,-33.10,3775,20250403,0.66,4125,-7.88,20250225,3775,0.66,20250403,5540,-31.41,20240404,3775,0.66,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,150251,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3805,10,2,0.26,36022140,9492,74.95,3795,3830,3775,4930,2660,3795,3795.00,7.21,0,-2311,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1006,10.42,0.24,12,0.04,365.00,16035.00,5680,20240328,-33.01,3775,20250403,0.79,4125,-7.76,20250225,3775,0.79,20250403,5540,-31.32,20240404,3775,0.79,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,140250,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3805,10,2,0.26,28401940,7486,59.11,3795,3830,3775,4930,2660,3795,3794.01,7.21,0,-1920,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1006,10.42,0.24,12,0.03,365.00,16035.00,5680,20240328,-33.01,3775,20250403,0.79,4125,-7.76,20250225,3775,0.79,20250403,5540,-31.32,20240404,3775,0.79,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,130250,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3805,10,2,0.26,23222130,6122,48.34,3795,3830,3775,4930,2660,3795,3793.23,7.21,0,-1657,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1006,10.42,0.24,12,0.02,365.00,16035.00,5680,20240328,-33.01,3775,20250403,0.79,4125,-7.76,20250225,3775,0.79,20250403,5540,-31.32,20240404,3775,0.79,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,120251,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3805,10,2,0.26,19375435,5110,40.35,3795,3830,3775,4930,2660,3795,3791.67,7.21,0,-1280,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1006,10.42,0.24,12,0.02,365.00,16035.00,5680,20240328,-33.01,3775,20250403,0.79,4125,-7.76,20250225,3775,0.79,20250403,5540,-31.32,20240404,3775,0.79,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,110250,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3795,0,3,0.00,16225480,4281,33.80,3795,3830,3775,4930,2660,3795,3790.11,7.21,0,-1119,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1004,10.40,0.24,12,0.02,365.00,16035.00,5680,20240328,-33.19,3775,20250403,0.53,4125,-8.00,20250225,3775,0.53,20250403,5540,-31.50,20240404,3775,0.53,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,100250,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3785,-10,5,-0.26,14224300,3754,29.64,3795,3830,3775,4930,2660,3795,3789.10,7.21,0,-995,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,1001,10.37,0.24,12,0.01,365.00,16035.00,5680,20240328,-33.36,3775,20250403,0.26,4125,-8.24,20250225,3775,0.26,20250403,5540,-31.68,20240404,3775,0.26,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N +20250403,090251,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3775,-20,5,-0.53,458650,121,0.96,3795,3795,3775,4930,2660,3795,3790.50,7.21,0,-42,3875,3835,3810,3770,3745,3827,3762,138,1135,500,2650,5,1,26446135,998,10.34,0.24,12,0.00,365.00,16035.00,5680,20240328,-33.54,3775,20250403,0.00,4125,-8.48,20250225,3775,0.00,20250403,5540,-31.86,20240404,3775,0.00,20250403,0.62,Y,012700,500,137 억,,1906932,N,N,0,N,00,N 20250402,160247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,0,3,0.00,48131695,12664,94.82,3795,3850,3785,4930,2660,3795,3800.67,7.22,0,-2866,3821,3807,3791,3777,3761,3815,3785,138,1135,500,2650,5,1,26446135,1004,10.40,0.24,12,0.05,365.00,16035.00,5680,20240328,-33.19,3775,20250203,0.53,4125,-8.00,20250225,3775,0.53,20250203,5580,-31.99,20240402,3775,0.53,20250203,0.62,Y,012700,500,137 억,,1909801,N,N,0,N,00,N 20250402,150246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,0,3,0.00,43066465,11330,84.83,3795,3850,3785,4930,2660,3795,3801.10,7.22,0,-2610,3821,3807,3791,3777,3761,3815,3785,138,1135,500,2650,5,1,26446135,1004,10.40,0.24,12,0.04,365.00,16035.00,5680,20240328,-33.19,3775,20250203,0.53,4125,-8.00,20250225,3775,0.53,20250203,5580,-31.99,20240402,3775,0.53,20250203,0.62,Y,012700,500,137 억,,1909801,N,N,0,N,00,N 20250402,140246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-5,5,-0.13,39656950,10431,78.10,3795,3850,3785,4930,2660,3795,3801.84,7.22,0,-2432,3821,3807,3791,3777,3761,3815,3785,138,1135,500,2650,5,1,26446135,1002,10.38,0.24,12,0.04,365.00,16035.00,5680,20240328,-33.27,3775,20250203,0.40,4125,-8.12,20250225,3775,0.40,20250203,5580,-32.08,20240402,3775,0.40,20250203,0.62,Y,012700,500,137 억,,1909801,N,N,0,N,00,N diff --git a/012750/price/prices-20250401.csv b/012750/price/prices-20250401.csv index cc332863dced..cb9fbff14ec9 100644 --- a/012750/price/prices-20250401.csv +++ b/012750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160249,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-100,5,-0.16,1507804000,24647,103.52,60300,62000,60100,80200,43200,61700,61158.97,56.01,0,-3908,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23407,13.24,1.29,12,0.06,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,64700,-4.79,20250327,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1938,N,00,N +20250403,150251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,-200,5,-0.32,1193840000,19546,82.09,60300,62000,60100,80200,43200,61700,61078.48,56.01,0,-3226,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23369,13.22,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.82,53000,20240805,16.04,64700,-4.95,20250327,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,140251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,100,2,0.16,994507400,16308,68.49,60300,61900,60100,80200,43200,61700,60982.79,56.01,0,-3409,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23483,13.29,1.29,12,0.04,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,64700,-4.48,20250327,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,130251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,200,2,0.32,911860600,14971,62.88,60300,61900,60100,80200,43200,61700,60908.46,56.01,0,-2950,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23521,13.31,1.29,12,0.04,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,64700,-4.33,20250327,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,120251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-400,5,-0.65,823549900,13538,56.86,60300,61300,60100,80200,43200,61700,60832.46,56.01,0,-2388,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23293,13.18,1.28,12,0.04,4651.00,47801.00,66000,20241108,-7.12,53000,20240805,15.66,64700,-5.26,20250327,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,110250,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-700,5,-1.13,697281700,11473,48.19,60300,61300,60100,80200,43200,61700,60775.88,56.01,0,-2377,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23179,13.12,1.28,12,0.03,4651.00,47801.00,66000,20241108,-7.58,53000,20240805,15.09,64700,-5.72,20250327,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,100250,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61000,-700,5,-1.13,509982300,8396,35.26,60300,61300,60100,80200,43200,61700,60741.10,56.01,0,-1800,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23179,13.12,1.28,12,0.02,4651.00,47801.00,66000,20241108,-7.58,53000,20240805,15.09,64700,-5.72,20250327,56200,8.54,20250102,66000,-7.58,20241108,53000,15.09,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N +20250403,090251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61300,-400,5,-0.65,131886400,2179,9.15,60300,61300,60100,80200,43200,61700,60526.11,56.01,0,-624,62566,62132,61466,61032,60366,62350,61250,190,18500,500,46890,100,1,37999178,23293,13.18,1.28,12,0.01,4651.00,47801.00,66000,20241108,-7.12,53000,20240805,15.66,64700,-5.26,20250327,56200,9.07,20250102,66000,-7.12,20241108,53000,15.66,20240805,0.03,Y,012750,500,189 억,,21281974,N,N,1428,N,00,N 20250402,160247,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,100,2,0.16,1460418650,23810,71.70,61400,61900,60800,80000,43200,61600,61336.36,55.99,0,-1152,65533,63566,62533,60566,59533,63050,60050,190,18400,500,46810,100,1,37999178,23445,13.27,1.29,12,0.06,4651.00,47801.00,66000,20241108,-6.52,53000,20240805,16.42,64700,-4.64,20250327,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.02,Y,012750,500,189 억,,21274468,N,N,1428,N,00,N 20250402,150246,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,100,2,0.16,1234790650,20148,60.68,61400,61900,60800,80000,43200,61600,61286.02,55.99,0,-599,65533,63566,62533,60566,59533,63050,60050,190,18400,500,46810,100,1,37999178,23445,13.27,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.52,53000,20240805,16.42,64700,-4.64,20250327,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.02,Y,012750,500,189 억,,21274468,N,N,5445,N,00,N 20250402,140247,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,200,2,0.32,1149305750,18760,56.50,61400,61800,60800,80000,43200,61600,61263.63,55.99,0,-371,65533,63566,62533,60566,59533,63050,60050,190,18400,500,46810,100,1,37999178,23483,13.29,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,64700,-4.48,20250327,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.02,Y,012750,500,189 억,,21274468,N,N,5445,N,00,N diff --git a/012790/price/prices-20250401.csv b/012790/price/prices-20250401.csv index da03c6468bd8..a88a33de5776 100644 --- a/012790/price/prices-20250401.csv +++ b/012790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-10,5,-0.16,140763900,22359,156.87,6270,6340,6210,8240,4440,6340,6295.62,2.66,0,-1223,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,759,5.31,0.51,12,0.19,1193.00,12336.00,8430,20240627,-24.91,5920,20241209,6.93,7850,-19.36,20250117,6210,1.93,20250403,8430,-24.91,20240627,5920,6.93,20241209,3.44,Y,012790,500,59 억,,318309,N,N,7,N,00,N +20250403,150252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-40,5,-0.63,126747920,20133,141.25,6270,6340,6210,8240,4440,6340,6295.53,2.66,0,-1190,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,755,5.28,0.51,12,0.17,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6210,1.45,20250403,8430,-25.27,20240627,5920,6.42,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,140251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-10,5,-0.16,118925570,18895,132.57,6270,6340,6210,8240,4440,6340,6294.02,2.66,0,-1144,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,759,5.31,0.51,12,0.16,1193.00,12336.00,8430,20240627,-24.91,5920,20241209,6.93,7850,-19.36,20250117,6210,1.93,20250403,8430,-24.91,20240627,5920,6.93,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,130251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-20,5,-0.32,115605090,18370,128.89,6270,6340,6210,8240,4440,6340,6293.15,2.66,0,-767,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,758,5.30,0.51,12,0.15,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6210,1.77,20250403,8430,-25.03,20240627,5920,6.76,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,120251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-40,5,-0.63,103283670,16426,115.25,6270,6340,6210,8240,4440,6340,6287.82,2.66,0,-546,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,755,5.28,0.51,12,0.14,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6210,1.45,20250403,8430,-25.27,20240627,5920,6.42,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,110251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-50,5,-0.79,65108350,10394,72.92,6270,6300,6210,8240,4440,6340,6264.03,2.66,0,-553,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,754,5.27,0.51,12,0.09,1193.00,12336.00,8430,20240627,-25.39,5920,20241209,6.25,7850,-19.87,20250117,6210,1.29,20250403,8430,-25.39,20240627,5920,6.25,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,100251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-40,5,-0.63,48221890,7709,54.09,6270,6300,6210,8240,4440,6340,6255.27,2.66,0,-344,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,755,5.28,0.51,12,0.06,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6210,1.45,20250403,8430,-25.27,20240627,5920,6.42,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N +20250403,090252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-90,5,-1.42,18256650,2919,20.48,6270,6270,6250,8240,4440,6340,6254.42,2.66,0,-198,6420,6380,6350,6310,6280,6365,6295,60,1900,500,4560,10,1,11986415,749,5.24,0.51,12,0.02,1193.00,12336.00,8430,20240627,-25.86,5920,20241209,5.57,7850,-20.38,20250117,6240,0.16,20250331,8430,-25.86,20240627,5920,5.57,20241209,3.44,Y,012790,500,59 억,,318309,N,N,0,N,00,N 20250402,160247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-40,5,-0.63,86880860,13708,124.77,6370,6390,6320,8290,4470,6380,6337.97,2.68,0,-2752,6480,6430,6360,6310,6240,6455,6335,60,1910,500,4590,10,1,11986415,760,5.31,0.51,12,0.11,1193.00,12336.00,8430,20240627,-24.79,5920,20241209,7.09,7850,-19.24,20250117,6240,1.60,20250331,8430,-24.79,20240627,5920,7.09,20241209,3.47,Y,012790,500,59 억,,321012,N,N,0,N,00,N 20250402,150247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-60,5,-0.94,80698780,12730,115.86,6370,6390,6320,8290,4470,6380,6339.26,2.68,0,-2432,6480,6430,6360,6310,6240,6455,6335,60,1910,500,4590,10,1,11986415,758,5.30,0.51,12,0.11,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6240,1.28,20250331,8430,-25.03,20240627,5920,6.76,20241209,3.47,Y,012790,500,59 억,,321012,N,N,0,N,00,N 20250402,140247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-30,5,-0.47,67456320,10638,96.82,6370,6390,6320,8290,4470,6380,6341.07,2.68,0,-2184,6480,6430,6360,6310,6240,6455,6335,60,1910,500,4590,10,1,11986415,761,5.32,0.51,12,0.09,1193.00,12336.00,8430,20240627,-24.67,5920,20241209,7.26,7850,-19.11,20250117,6240,1.76,20250331,8430,-24.67,20240627,5920,7.26,20241209,3.47,Y,012790,500,59 억,,321012,N,N,0,N,00,N diff --git a/012800/price/prices-20250401.csv b/012800/price/prices-20250401.csv index ee7d52497d94..2768977393dd 100644 --- a/012800/price/prices-20250401.csv +++ b/012800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1289,-33,5,-2.50,1183847769,910544,110.64,1309,1316,1287,1718,926,1322,1300.18,2.92,0,68668,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1175,26.85,0.40,12,1.00,48.00,3187.00,2320,20240521,-44.44,1090,20241115,18.26,1630,-20.92,20250326,1223,5.40,20250102,2320,-44.44,20240521,1090,18.26,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,2,N,00,N +20250403,150252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1294,-28,5,-2.12,1077072704,827807,100.59,1309,1316,1287,1718,926,1322,1301.12,2.92,0,80739,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1179,26.96,0.41,12,0.91,48.00,3187.00,2320,20240521,-44.22,1090,20241115,18.72,1630,-20.61,20250326,1223,5.81,20250102,2320,-44.22,20240521,1090,18.72,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,140251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1309,-13,5,-0.98,907371641,697197,84.72,1309,1316,1287,1718,926,1322,1301.46,2.92,0,118559,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1193,27.27,0.41,12,0.76,48.00,3187.00,2320,20240521,-43.58,1090,20241115,20.09,1630,-19.69,20250326,1223,7.03,20250102,2320,-43.58,20240521,1090,20.09,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,130251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1305,-17,5,-1.29,788915880,606442,73.69,1309,1316,1287,1718,926,1322,1300.89,2.92,0,96065,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1189,27.19,0.41,12,0.67,48.00,3187.00,2320,20240521,-43.75,1090,20241115,19.72,1630,-19.94,20250326,1223,6.70,20250102,2320,-43.75,20240521,1090,19.72,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,120251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1302,-20,5,-1.51,651243732,500669,60.84,1309,1316,1287,1718,926,1322,1300.75,2.92,0,66446,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1187,27.12,0.41,12,0.55,48.00,3187.00,2320,20240521,-43.88,1090,20241115,19.45,1630,-20.12,20250326,1223,6.46,20250102,2320,-43.88,20240521,1090,19.45,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,110251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,-18,5,-1.36,448410958,344775,41.90,1309,1316,1287,1718,926,1322,1300.59,2.92,0,16683,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1188,27.17,0.41,12,0.38,48.00,3187.00,2320,20240521,-43.79,1090,20241115,19.63,1630,-20.00,20250326,1223,6.62,20250102,2320,-43.79,20240521,1090,19.63,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,100251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1302,-20,5,-1.51,262255504,201343,24.47,1309,1316,1287,1718,926,1322,1302.53,2.92,0,-1159,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1187,27.12,0.41,12,0.22,48.00,3187.00,2320,20240521,-43.88,1090,20241115,19.45,1630,-20.12,20250326,1223,6.46,20250102,2320,-43.88,20240521,1090,19.45,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N +20250403,090252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,-27,5,-2.04,58482296,44890,5.45,1309,1309,1295,1718,926,1322,1302.79,2.92,0,-6748,1370,1345,1320,1295,1270,1358,1308,456,396,500,950,1,1,91140499,1180,26.98,0.41,12,0.05,48.00,3187.00,2320,20240521,-44.18,1090,20241115,18.81,1630,-20.55,20250326,1223,5.89,20250102,2320,-44.18,20240521,1090,18.81,20241115,1.65,Y,012800,500,455 억,,2662680,N,N,10,N,00,N 20250402,160247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1322,-4,5,-0.30,1078567606,817271,81.77,1316,1345,1295,1723,929,1326,1319.71,2.84,0,114292,1360,1342,1312,1294,1264,1352,1304,456,397,500,950,1,1,91140499,1205,27.54,0.41,12,0.90,48.00,3187.00,2320,20240521,-43.02,1090,20241115,21.28,1630,-18.90,20250326,1223,8.09,20250102,2320,-43.02,20240521,1090,21.28,20241115,1.79,Y,012800,500,455 억,,2585228,N,N,10,N,00,N 20250402,150247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1322,-4,5,-0.30,1021194892,773833,77.42,1316,1345,1295,1723,929,1326,1319.66,2.84,0,107261,1360,1342,1312,1294,1264,1352,1304,456,397,500,950,1,1,91140499,1205,27.54,0.41,12,0.85,48.00,3187.00,2320,20240521,-43.02,1090,20241115,21.28,1630,-18.90,20250326,1223,8.09,20250102,2320,-43.02,20240521,1090,21.28,20241115,1.79,Y,012800,500,455 억,,2585228,N,N,525,N,00,N 20250402,140247,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1323,-3,5,-0.23,914141689,692901,69.32,1316,1345,1295,1723,929,1326,1319.30,2.84,0,93709,1360,1342,1312,1294,1264,1352,1304,456,397,500,950,1,1,91140499,1206,27.56,0.42,12,0.76,48.00,3187.00,2320,20240521,-42.97,1090,20241115,21.38,1630,-18.83,20250326,1223,8.18,20250102,2320,-42.97,20240521,1090,21.38,20241115,1.79,Y,012800,500,455 억,,2585228,N,N,525,N,00,N diff --git a/012860/price/prices-20250401.csv b/012860/price/prices-20250401.csv index deb68f1ef7c6..74c3d5317acf 100644 --- a/012860/price/prices-20250401.csv +++ b/012860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1461,18,2,1.25,1781009091,1180729,1673.84,1417,1590,1401,1875,1011,1443,1508.46,2.16,0,-41142,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1070,6.76,0.48,12,1.61,216.00,3028.00,2445,20240521,-40.25,1272,20241210,14.86,1797,-18.70,20250227,1354,7.90,20250102,2445,-40.25,20240521,1272,14.86,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,3,N,00,N +20250403,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,22,2,1.52,1736140662,1149986,1630.26,1417,1590,1401,1875,1011,1443,1509.71,2.16,0,-49709,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1073,6.78,0.48,12,1.57,216.00,3028.00,2445,20240521,-40.08,1272,20241210,15.17,1797,-18.48,20250227,1354,8.20,20250102,2445,-40.08,20240521,1272,15.17,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N +20250403,140251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,8,2,0.55,1649353615,1090442,1545.85,1417,1590,1401,1875,1011,1443,1512.56,2.16,0,-63384,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1063,6.72,0.48,12,1.49,216.00,3028.00,2445,20240521,-40.65,1272,20241210,14.07,1797,-19.25,20250227,1354,7.16,20250102,2445,-40.65,20240521,1272,14.07,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N +20250403,130251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1558,115,2,7.97,330940348,220396,312.44,1417,1558,1401,1875,1011,1443,1501.57,2.16,0,24676,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1141,7.21,0.51,12,0.30,216.00,3028.00,2445,20240521,-36.28,1272,20241210,22.48,1797,-13.30,20250227,1354,15.07,20250102,2445,-36.28,20240521,1272,22.48,20241210,1.16,Y,012860,500,366 억,,1583859,Y,N,0,N,00,N +20250403,120252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-15,5,-1.04,37611724,26450,37.50,1417,1441,1401,1875,1011,1443,1421.99,2.16,0,564,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1046,6.61,0.47,12,0.04,216.00,3028.00,2445,20240521,-41.60,1272,20241210,12.26,1797,-20.53,20250227,1354,5.47,20250102,2445,-41.60,20240521,1272,12.26,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N +20250403,110251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-15,5,-1.04,33748998,23756,33.68,1417,1441,1401,1875,1011,1443,1420.65,2.16,0,2147,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1046,6.61,0.47,12,0.03,216.00,3028.00,2445,20240521,-41.60,1272,20241210,12.26,1797,-20.53,20250227,1354,5.47,20250102,2445,-41.60,20240521,1272,12.26,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N +20250403,100251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-8,5,-0.55,22113636,15622,22.15,1417,1440,1401,1875,1011,1443,1415.54,2.16,0,1657,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1051,6.64,0.47,12,0.02,216.00,3028.00,2445,20240521,-41.31,1272,20241210,12.81,1797,-20.14,20250227,1354,5.98,20250102,2445,-41.31,20240521,1272,12.81,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N +20250403,090252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-42,5,-2.91,6503457,4622,6.55,1417,1417,1401,1875,1011,1443,1407.07,2.16,0,315,1498,1470,1456,1428,1414,1463,1421,366,432,500,1030,1,1,73233457,1026,6.49,0.46,12,0.01,216.00,3028.00,2445,20240521,-42.70,1272,20241210,10.14,1797,-22.04,20250227,1354,3.47,20250102,2445,-42.70,20240521,1272,10.14,20241210,1.16,Y,012860,500,366 억,,1583859,N,N,0,N,00,N 20250402,160247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,-17,5,-1.16,96048682,65883,84.23,1446,1484,1442,1898,1022,1460,1457.87,2.20,0,-26063,1510,1484,1439,1413,1368,1498,1427,366,438,500,1050,1,1,73233457,1057,6.68,0.48,12,0.09,216.00,3028.00,2445,20240521,-40.98,1272,20241210,13.44,1797,-19.70,20250227,1354,6.57,20250102,2445,-40.98,20240521,1272,13.44,20241210,1.17,Y,012860,500,366 억,,1609953,N,N,0,N,00,N 20250402,150247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1453,-7,5,-0.48,90147393,61797,79.01,1446,1484,1442,1898,1022,1460,1458.77,2.20,0,-23487,1510,1484,1439,1413,1368,1498,1427,366,438,500,1050,1,1,73233457,1064,6.73,0.48,12,0.08,216.00,3028.00,2445,20240521,-40.57,1272,20241210,14.23,1797,-19.14,20250227,1354,7.31,20250102,2445,-40.57,20240521,1272,14.23,20241210,1.17,Y,012860,500,366 억,,1609953,N,N,0,N,00,N 20250402,140247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,-10,5,-0.68,79751004,54610,69.82,1446,1484,1446,1898,1022,1460,1460.37,2.20,0,-19382,1510,1484,1439,1413,1368,1498,1427,366,438,500,1050,1,1,73233457,1062,6.71,0.48,12,0.07,216.00,3028.00,2445,20240521,-40.70,1272,20241210,13.99,1797,-19.31,20250227,1354,7.09,20250102,2445,-40.70,20240521,1272,13.99,20241210,1.17,Y,012860,500,366 억,,1609953,N,N,0,N,00,N diff --git a/013000/price/prices-20250401.csv b/013000/price/prices-20250401.csv index 854e06dc94b5..37329ac8e911 100644 --- a/013000/price/prices-20250401.csv +++ b/013000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160250,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1304,32,2,2.52,284531992,219850,388.04,1270,1318,1256,1653,891,1272,1294.21,1.25,0,4786,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,374,10.78,0.72,12,0.77,121.00,1806.00,1900,20241216,-31.37,1105,20240806,18.01,1680,-22.38,20250103,1144,13.99,20250311,1900,-31.37,20241216,1105,18.01,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,150252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1306,34,2,2.67,248344611,192090,339.04,1270,1318,1256,1653,891,1272,1292.86,1.25,0,4176,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,375,10.79,0.72,12,0.67,121.00,1806.00,1900,20241216,-31.26,1105,20240806,18.19,1680,-22.26,20250103,1144,14.16,20250311,1900,-31.26,20241216,1105,18.19,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,140252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1318,46,2,3.62,228851767,177069,312.53,1270,1318,1256,1653,891,1272,1292.44,1.25,0,3952,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,378,10.89,0.73,12,0.62,121.00,1806.00,1900,20241216,-30.63,1105,20240806,19.28,1680,-21.55,20250103,1144,15.21,20250311,1900,-30.63,20241216,1105,19.28,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,130252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1298,26,2,2.04,107029034,83193,146.84,1270,1305,1256,1653,891,1272,1286.51,1.25,0,441,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,373,10.73,0.72,12,0.29,121.00,1806.00,1900,20241216,-31.68,1105,20240806,17.47,1680,-22.74,20250103,1144,13.46,20250311,1900,-31.68,20241216,1105,17.47,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,120252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1302,30,2,2.36,91215526,70995,125.31,1270,1305,1256,1653,891,1272,1284.82,1.25,0,959,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,374,10.76,0.72,12,0.25,121.00,1806.00,1900,20241216,-31.47,1105,20240806,17.83,1680,-22.50,20250103,1144,13.81,20250311,1900,-31.47,20241216,1105,17.83,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,110251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1287,15,2,1.18,54448436,42658,75.29,1270,1290,1256,1653,891,1272,1276.39,1.25,0,254,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,369,10.64,0.71,12,0.15,121.00,1806.00,1900,20241216,-32.26,1105,20240806,16.47,1680,-23.39,20250103,1144,12.50,20250311,1900,-32.26,20241216,1105,16.47,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,100251,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1289,17,2,1.34,31585085,24831,43.83,1270,1289,1256,1653,891,1272,1272.00,1.25,0,218,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,370,10.65,0.71,12,0.09,121.00,1806.00,1900,20241216,-32.16,1105,20240806,16.65,1680,-23.27,20250103,1144,12.67,20250311,1900,-32.16,20241216,1105,16.65,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N +20250403,090252,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1260,-12,5,-0.94,394696,312,0.55,1270,1270,1260,1653,891,1272,1265.05,1.25,0,-305,1291,1281,1267,1257,1243,1286,1262,144,381,500,890,1,1,28705031,362,10.41,0.70,12,0.00,121.00,1806.00,1900,20241216,-33.68,1105,20240806,14.03,1680,-25.00,20250103,1144,10.14,20250311,1900,-33.68,20241216,1105,14.03,20240806,0.76,Y,013000,500,143 억,,357446,N,N,12,N,00,N 20250402,160248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1272,8,2,0.63,71694161,56647,96.18,1265,1277,1253,1643,885,1264,1265.63,1.23,0,5706,1328,1296,1258,1226,1188,1312,1242,144,379,500,880,1,1,28705031,365,10.51,0.70,12,0.20,121.00,1806.00,1900,20241216,-33.05,1105,20240806,15.11,1680,-24.29,20250103,1144,11.19,20250311,1900,-33.05,20241216,1105,15.11,20240806,0.76,Y,013000,500,143 억,,351740,N,N,2,N,00,N 20250402,150247,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1276,12,2,0.95,69422587,54862,93.15,1265,1277,1253,1643,885,1264,1265.40,1.23,0,4908,1328,1296,1258,1226,1188,1312,1242,144,379,500,880,1,1,28705031,366,10.55,0.71,12,0.19,121.00,1806.00,1900,20241216,-32.84,1105,20240806,15.48,1680,-24.05,20250103,1144,11.54,20250311,1900,-32.84,20241216,1105,15.48,20240806,0.76,Y,013000,500,143 억,,351740,N,N,0,N,00,N 20250402,140248,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1270,6,2,0.47,48886308,38760,65.81,1265,1275,1253,1643,885,1264,1261.26,1.23,0,3032,1328,1296,1258,1226,1188,1312,1242,144,379,500,880,1,1,28705031,365,10.50,0.70,12,0.14,121.00,1806.00,1900,20241216,-33.16,1105,20240806,14.93,1680,-24.40,20250103,1144,11.01,20250311,1900,-33.16,20241216,1105,14.93,20240806,0.76,Y,013000,500,143 억,,351740,N,N,0,N,00,N diff --git a/013030/price/prices-20250401.csv b/013030/price/prices-20250401.csv index 92393e865211..ce25c764f72d 100644 --- a/013030/price/prices-20250401.csv +++ b/013030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160250,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,-350,5,-1.26,863080625,31315,79.64,27400,27800,27350,36200,19500,27850,27561.25,25.84,0,-6160,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3381,7.40,0.78,12,0.25,3718.00,35110.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1809,N,00,N +20250403,150253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,-250,5,-0.90,828662925,30066,76.46,27400,27800,27350,36200,19500,27850,27561.46,25.84,0,-6290,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3394,7.42,0.79,12,0.24,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,140252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,-250,5,-0.90,705558700,25605,65.12,27400,27800,27350,36200,19500,27850,27555.50,25.84,0,-5286,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3394,7.42,0.79,12,0.21,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,130252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27400,-450,5,-1.62,603550100,21909,55.72,27400,27800,27350,36200,19500,27850,27548.04,25.84,0,-3754,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3369,7.37,0.78,12,0.18,3718.00,35110.00,32450,20250122,-15.56,22400,20241031,22.32,32450,-15.56,20250122,24700,10.93,20250109,32450,-15.56,20250122,22400,22.32,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,120252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,-250,5,-0.90,467954675,16976,43.17,27400,27800,27350,36200,19500,27850,27565.66,25.84,0,-1881,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3394,7.42,0.79,12,0.14,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,110252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27750,-100,5,-0.36,398156300,14459,36.77,27400,27750,27350,36200,19500,27850,27536.92,25.84,0,-1607,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3412,7.46,0.79,12,0.12,3718.00,35110.00,32450,20250122,-14.48,22400,20241031,23.88,32450,-14.48,20250122,24700,12.35,20250109,32450,-14.48,20250122,22400,23.88,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,100252,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27500,-350,5,-1.26,312775600,11362,28.90,27400,27700,27350,36200,19500,27850,27528.22,25.84,0,-1462,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3381,7.40,0.78,12,0.09,3718.00,35110.00,32450,20250122,-15.25,22400,20241031,22.77,32450,-15.25,20250122,24700,11.34,20250109,32450,-15.25,20250122,22400,22.77,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N +20250403,090253,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27600,-250,5,-0.90,22783400,828,2.11,27400,27700,27400,36200,19500,27850,27516.18,25.84,0,301,28583,28216,27733,27366,26883,28400,27550,68,8350,500,20600,50,1,12295442,3394,7.42,0.79,12,0.01,3718.00,35110.00,32450,20250122,-14.95,22400,20241031,23.21,32450,-14.95,20250122,24700,11.74,20250109,32450,-14.95,20250122,22400,23.21,20241031,0.77,Y,013030,500,68 억,,3176644,N,N,1272,N,00,N 20250402,160248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,150,2,0.54,1084333325,38983,120.90,27700,28100,27250,36000,19400,27700,27815.54,25.80,0,3214,28333,28016,27383,27066,26433,28175,27225,68,8300,500,20490,50,1,12295442,3424,7.49,0.79,12,0.32,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.81,Y,013030,500,68 억,,3172190,N,N,1272,N,00,N 20250402,150248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27900,200,2,0.72,1025180925,36859,114.31,27700,28100,27250,36000,19400,27700,27813.58,25.80,0,3151,28333,28016,27383,27066,26433,28175,27225,68,8300,500,20490,50,1,12295442,3430,7.50,0.79,12,0.30,3718.00,35110.00,32450,20250122,-14.02,22400,20241031,24.55,32450,-14.02,20250122,24700,12.96,20250109,32450,-14.02,20250122,22400,24.55,20241031,0.81,Y,013030,500,68 억,,3172190,N,N,1304,N,00,N 20250402,140248,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,27850,150,2,0.54,926195050,33306,103.29,27700,28100,27250,36000,19400,27700,27808.65,25.80,0,2433,28333,28016,27383,27066,26433,28175,27225,68,8300,500,20490,50,1,12295442,3424,7.49,0.79,12,0.27,3718.00,35110.00,32450,20250122,-14.18,22400,20241031,24.33,32450,-14.18,20250122,24700,12.75,20250109,32450,-14.18,20250122,22400,24.33,20241031,0.81,Y,013030,500,68 억,,3172190,N,N,1304,N,00,N diff --git a/013120/price/prices-20250401.csv b/013120/price/prices-20250401.csv index 8b452811695e..8814f2c2a9f4 100644 --- a/013120/price/prices-20250401.csv +++ b/013120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160251,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,30,2,1.32,38737443,16946,206.38,2295,2310,2245,2955,1595,2275,2285.93,3.07,0,-1402,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2093,11.41,0.20,12,0.02,202.00,11515.00,2905,20240718,-20.65,2185,20250331,5.49,2440,-5.53,20250227,2185,5.49,20250331,2905,-20.65,20240718,2185,5.49,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,46,N,00,N +20250403,150253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2295,20,2,0.88,34520168,15115,184.08,2295,2310,2245,2955,1595,2275,2283.84,3.07,0,-1000,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2084,11.36,0.20,12,0.02,202.00,11515.00,2905,20240718,-21.00,2185,20250331,5.03,2440,-5.94,20250227,2185,5.03,20250331,2905,-21.00,20240718,2185,5.03,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,140252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2305,30,2,1.32,18686238,8173,99.54,2295,2310,2245,2955,1595,2275,2286.34,3.07,0,-919,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2093,11.41,0.20,12,0.01,202.00,11515.00,2905,20240718,-20.65,2185,20250331,5.49,2440,-5.53,20250227,2185,5.49,20250331,2905,-20.65,20240718,2185,5.49,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,130252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2300,25,2,1.10,15498168,6788,82.67,2295,2310,2245,2955,1595,2275,2283.17,3.07,0,-1129,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2089,11.39,0.20,12,0.01,202.00,11515.00,2905,20240718,-20.83,2185,20250331,5.26,2440,-5.74,20250227,2185,5.26,20250331,2905,-20.83,20240718,2185,5.26,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,120252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,10,2,0.44,12303670,5396,65.72,2295,2310,2245,2955,1595,2275,2280.15,3.07,0,-957,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2075,11.31,0.20,12,0.01,202.00,11515.00,2905,20240718,-21.34,2185,20250331,4.58,2440,-6.35,20250227,2185,4.58,20250331,2905,-21.34,20240718,2185,4.58,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,110252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,5,2,0.22,8876275,3895,47.44,2295,2310,2245,2955,1595,2275,2278.89,3.07,0,-1008,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2070,11.29,0.20,12,0.00,202.00,11515.00,2905,20240718,-21.51,2185,20250331,4.35,2440,-6.56,20250227,2185,4.35,20250331,2905,-21.51,20240718,2185,4.35,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,100252,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2285,10,2,0.44,6203165,2722,33.15,2295,2310,2245,2955,1595,2275,2278.90,3.07,0,-735,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2075,11.31,0.20,12,0.00,202.00,11515.00,2905,20240718,-21.34,2185,20250331,4.58,2440,-6.35,20250227,2185,4.58,20250331,2905,-21.34,20240718,2185,4.58,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N +20250403,090253,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2275,0,3,0.00,6865,3,0.04,2295,2295,2275,2955,1595,2275,2288.33,3.07,0,-1,2315,2295,2275,2255,2235,2305,2265,454,680,500,1680,5,1,90808100,2066,11.26,0.20,12,0.00,202.00,11515.00,2905,20240718,-21.69,2185,20250331,4.12,2440,-6.76,20250227,2185,4.12,20250331,2905,-21.69,20240718,2185,4.12,20250331,0.32,Y,013120,500,454 억,,2790959,N,N,0,N,00,N 20250402,160248,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2275,30,2,1.34,18666585,8211,35.44,2265,2295,2255,2915,1575,2245,2273.36,3.07,0,690,2338,2291,2248,2201,2158,2315,2225,454,670,500,1660,5,1,90808100,2066,11.26,0.20,12,0.01,202.00,11515.00,2905,20240718,-21.69,2185,20250331,4.12,2440,-6.76,20250227,2185,4.12,20250331,2905,-21.69,20240718,2185,4.12,20250331,0.32,Y,013120,500,454 억,,2790269,N,N,0,N,00,N 20250402,150248,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,35,2,1.56,14552590,6397,27.61,2265,2295,2255,2915,1575,2245,2274.91,3.07,0,-53,2338,2291,2248,2201,2158,2315,2225,454,670,500,1660,5,1,90808100,2070,11.29,0.20,12,0.01,202.00,11515.00,2905,20240718,-21.51,2185,20250331,4.35,2440,-6.56,20250227,2185,4.35,20250331,2905,-21.51,20240718,2185,4.35,20250331,0.32,Y,013120,500,454 억,,2790269,N,N,0,N,00,N 20250402,140248,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2280,35,2,1.56,14010385,6159,26.59,2265,2295,2255,2915,1575,2245,2274.78,3.07,0,-53,2338,2291,2248,2201,2158,2315,2225,454,670,500,1660,5,1,90808100,2070,11.29,0.20,12,0.01,202.00,11515.00,2905,20240718,-21.51,2185,20250331,4.35,2440,-6.56,20250227,2185,4.35,20250331,2905,-21.51,20240718,2185,4.35,20250331,0.32,Y,013120,500,454 억,,2790269,N,N,0,N,00,N diff --git a/013310/price/prices-20250401.csv b/013310/price/prices-20250401.csv index 8a1fb13a83c8..1119d5d51545 100644 --- a/013310/price/prices-20250401.csv +++ b/013310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2850,-70,5,-2.40,1135887667,397423,45.98,2870,2895,2815,3795,2045,2920,2857.82,4.11,0,21951,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1106,5.94,0.33,12,1.02,480.00,8547.00,4235,20240322,-32.70,2165,20241209,31.64,3395,-16.05,20250325,2400,18.75,20250102,4070,-29.98,20240430,2165,31.64,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,3516,N,00,N +20250403,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2860,-60,5,-2.05,1004599137,351409,40.66,2870,2895,2815,3795,2045,2920,2858.42,4.11,0,15318,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1110,5.96,0.33,12,0.91,480.00,8547.00,4235,20240322,-32.47,2165,20241209,32.10,3395,-15.76,20250325,2400,19.17,20250102,4070,-29.73,20240430,2165,32.10,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,-25,5,-0.86,808587102,283105,32.75,2870,2895,2815,3795,2045,2920,2855.67,4.11,0,9686,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1123,6.03,0.34,12,0.73,480.00,8547.00,4235,20240322,-31.64,2165,20241209,33.72,3395,-14.73,20250325,2400,20.62,20250102,4070,-28.87,20240430,2165,33.72,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,130252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,-55,5,-1.88,669918597,234891,27.18,2870,2885,2815,3795,2045,2920,2851.44,4.11,0,8136,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1112,5.97,0.34,12,0.61,480.00,8547.00,4235,20240322,-32.35,2165,20241209,32.33,3395,-15.61,20250325,2400,19.38,20250102,4070,-29.61,20240430,2165,32.33,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,120253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2850,-70,5,-2.40,582791564,204539,23.66,2870,2880,2815,3795,2045,2920,2848.58,4.11,0,699,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1106,5.94,0.33,12,0.53,480.00,8547.00,4235,20240322,-32.70,2165,20241209,31.64,3395,-16.05,20250325,2400,18.75,20250102,4070,-29.98,20240430,2165,31.64,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,110252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,-80,5,-2.74,500542685,175697,20.33,2870,2880,2815,3795,2045,2920,2848.06,4.11,0,-3024,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1102,5.92,0.33,12,0.45,480.00,8547.00,4235,20240322,-32.94,2165,20241209,31.18,3395,-16.35,20250325,2400,18.33,20250102,4070,-30.22,20240430,2165,31.18,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,100252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2850,-70,5,-2.40,287984635,100927,11.68,2870,2870,2830,3795,2045,2920,2852.02,4.11,0,-7772,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1106,5.94,0.33,12,0.26,480.00,8547.00,4235,20240322,-32.70,2165,20241209,31.64,3395,-16.05,20250325,2400,18.75,20250102,4070,-29.98,20240430,2165,31.64,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N +20250403,090253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,-80,5,-2.74,58325870,20376,2.36,2870,2870,2830,3795,2045,2920,2856.07,4.11,0,-177,3090,3005,2945,2860,2800,2975,2830,194,875,500,2100,5,1,38806582,1102,5.92,0.33,12,0.05,480.00,8547.00,4235,20240322,-32.94,2165,20241209,31.18,3395,-16.35,20250325,2400,18.33,20250102,4070,-30.22,20240430,2165,31.18,20241209,1.59,Y,013310,500,194 억,,1595808,N,N,4563,N,00,N 20250402,160248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2920,-70,5,-2.34,2525353186,858123,10.16,2945,3030,2885,3885,2095,2990,2942.84,4.13,0,-6011,3606,3297,3026,2717,2446,3452,2872,194,895,500,2150,5,1,38806582,1133,6.08,0.34,12,2.21,480.00,8547.00,4315,20240321,-32.33,2165,20241209,34.87,3395,-13.99,20250325,2400,21.67,20250102,4070,-28.26,20240430,2165,34.87,20241209,1.60,Y,013310,500,194 억,,1601598,N,N,4563,N,00,N 20250402,150248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,-80,5,-2.68,2420856661,822137,9.74,2945,3030,2885,3885,2095,2990,2944.52,4.13,0,-5728,3606,3297,3026,2717,2446,3452,2872,194,895,500,2150,5,1,38806582,1129,6.06,0.34,12,2.12,480.00,8547.00,4315,20240321,-32.56,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.60,Y,013310,500,194 억,,1601598,N,N,5422,N,00,N 20250402,140248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-65,5,-2.17,2106412901,713844,8.45,2945,3030,2895,3885,2095,2990,2950.73,4.13,0,-15597,3606,3297,3026,2717,2446,3452,2872,194,895,500,2150,5,1,38806582,1135,6.09,0.34,12,1.84,480.00,8547.00,4315,20240321,-32.21,2165,20241209,35.10,3395,-13.84,20250325,2400,21.88,20250102,4070,-28.13,20240430,2165,35.10,20241209,1.60,Y,013310,500,194 억,,1601598,N,N,5422,N,00,N diff --git a/013360/price/prices-20250401.csv b/013360/price/prices-20250401.csv index 7cf36971498c..7479a8897e2c 100644 --- a/013360/price/prices-20250401.csv +++ b/013360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160251,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3870,-435,5,-10.10,30401690775,7219233,42.65,4350,4500,3805,5590,3015,4305,4211.36,64.69,0,-87497,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2091,-3.63,3.14,12,13.36,-1065.00,1231.00,5500,20241211,-29.64,1165,20241028,232.19,4965,-22.05,20250402,2755,40.47,20250325,5500,-29.64,20241211,1165,232.19,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,33388,N,00,N +20250403,150253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,3960,-345,5,-8.01,28991583008,6858107,40.52,4350,4500,3805,5590,3015,4305,4227.34,64.69,0,-127305,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2139,-3.72,3.22,12,12.69,-1065.00,1231.00,5500,20241211,-28.00,1165,20241028,239.91,4965,-20.24,20250402,2755,43.74,20250325,5500,-28.00,20241211,1165,239.91,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,140253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4110,-195,5,-4.53,23263189598,5414236,31.99,4350,4500,3935,5590,3015,4305,4296.67,64.69,0,-138682,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2220,-3.86,3.34,12,10.02,-1065.00,1231.00,5500,20241211,-25.27,1165,20241028,252.79,4965,-17.22,20250402,2755,49.18,20250325,5500,-25.27,20241211,1165,252.79,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,130253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4360,55,2,1.28,18834177910,4349362,25.70,4350,4500,4160,5590,3015,4305,4330.33,64.69,0,-80141,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2355,-4.09,3.54,12,8.05,-1065.00,1231.00,5500,20241211,-20.73,1165,20241028,274.25,4965,-12.19,20250402,2755,58.26,20250325,5500,-20.73,20241211,1165,274.25,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,120253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4345,40,2,0.93,16486786591,3811375,22.52,4350,4500,4160,5590,3015,4305,4325.68,64.69,0,-73266,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2347,-4.08,3.53,12,7.05,-1065.00,1231.00,5500,20241211,-21.00,1165,20241028,272.96,4965,-12.49,20250402,2755,57.71,20250325,5500,-21.00,20241211,1165,272.96,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,110252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4200,-105,5,-2.44,13993699512,3231988,19.10,4350,4500,4160,5590,3015,4305,4329.75,64.69,0,-59616,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2269,-3.94,3.41,12,5.98,-1065.00,1231.00,5500,20241211,-23.64,1165,20241028,260.52,4965,-15.41,20250402,2755,52.45,20250325,5500,-23.64,20241211,1165,260.52,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,100252,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4205,-100,5,-2.32,10587328678,2424503,14.32,4350,4500,4205,5590,3015,4305,4366.81,64.69,0,-88624,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2272,-3.95,3.42,12,4.49,-1065.00,1231.00,5500,20241211,-23.55,1165,20241028,260.94,4965,-15.31,20250402,2755,52.63,20250325,5500,-23.55,20241211,1165,260.94,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N +20250403,090253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4435,130,2,3.02,1409480593,317532,1.88,4350,4500,4350,5590,3015,4305,4438.95,64.69,0,-9649,5455,4880,4390,3815,3325,4635,3570,270,1285,500,2660,5,1,54024880,2396,-4.16,3.60,12,0.59,-1065.00,1231.00,5500,20241211,-19.36,1165,20241028,280.69,4965,-10.67,20250402,2755,60.98,20250325,5500,-19.36,20241211,1165,280.69,20241028,0.21,Y,013360,500,270 억,,34948379,N,N,26546,N,00,N 20250402,160249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4305,115,2,2.74,74180511819,16825557,207.37,4400,4965,3900,5440,2935,4190,4408.96,65.43,0,-410457,4860,4525,3855,3520,2850,4692,3687,270,1250,500,2590,5,1,54024880,2326,-4.04,3.50,12,31.14,-1065.00,1231.00,5500,20241211,-21.73,1165,20241028,269.53,4965,-13.29,20250402,2755,56.26,20250325,5500,-21.73,20241211,1165,269.53,20241028,0.15,Y,013360,500,270 억,,35348787,N,N,26546,N,00,N 20250402,150248,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4450,260,2,6.21,68331315712,15504677,191.09,4400,4965,3900,5440,2935,4190,4407.14,65.43,0,-476247,4860,4525,3855,3520,2850,4692,3687,270,1250,500,2590,5,1,54024880,2404,-4.18,3.61,12,28.70,-1065.00,1231.00,5500,20241211,-19.09,1165,20241028,281.97,4965,-10.37,20250402,2755,61.52,20250325,5500,-19.09,20241211,1165,281.97,20241028,0.15,Y,013360,500,270 억,,35348787,N,N,8288,N,00,N 20250402,140249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,4420,230,2,5.49,37382172946,8882377,109.47,4400,4580,3900,5440,2935,4190,4208.58,65.43,0,-423840,4860,4525,3855,3520,2850,4692,3687,270,1250,500,2590,5,1,54024880,2388,-4.15,3.59,12,16.44,-1065.00,1231.00,5500,20241211,-19.64,1165,20241028,279.40,4680,-5.56,20250102,2755,60.44,20250325,5500,-19.64,20241211,1165,279.40,20241028,0.15,Y,013360,500,270 억,,35348787,N,N,8288,N,00,N diff --git a/013520/price/prices-20250401.csv b/013520/price/prices-20250401.csv index b60ec881bd97..629fd23164fe 100644 --- a/013520/price/prices-20250401.csv +++ b/013520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160251,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1626,-23,5,-1.39,123724498,76132,485.35,1649,1654,1600,2140,1155,1649,1625.13,2.03,0,19913,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,814,3.05,0.38,12,0.15,533.00,4270.00,2510,20240617,-35.22,1400,20241209,16.14,2085,-22.01,20250304,1455,11.75,20250203,2510,-35.22,20240617,1400,16.14,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,140,N,00,N +20250403,150254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1631,-18,5,-1.09,121258888,74614,475.67,1649,1654,1600,2140,1155,1649,1625.15,2.03,0,20474,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,816,3.06,0.38,12,0.15,533.00,4270.00,2510,20240617,-35.02,1400,20241209,16.50,2085,-21.77,20250304,1455,12.10,20250203,2510,-35.02,20240617,1400,16.50,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,140253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1640,-9,5,-0.55,118071725,72657,463.20,1649,1654,1600,2140,1155,1649,1625.06,2.03,0,20234,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,821,3.08,0.38,12,0.15,533.00,4270.00,2510,20240617,-34.66,1400,20241209,17.14,2085,-21.34,20250304,1455,12.71,20250203,2510,-34.66,20240617,1400,17.14,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,130253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1629,-20,5,-1.21,107982972,66484,423.84,1649,1654,1600,2140,1155,1649,1624.19,2.03,0,20771,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,815,3.06,0.38,12,0.13,533.00,4270.00,2510,20240617,-35.10,1400,20241209,16.36,2085,-21.87,20250304,1455,11.96,20250203,2510,-35.10,20240617,1400,16.36,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,120253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1640,-9,5,-0.55,106092385,65329,416.48,1649,1654,1600,2140,1155,1649,1623.97,2.03,0,20900,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,821,3.08,0.38,12,0.13,533.00,4270.00,2510,20240617,-34.66,1400,20241209,17.14,2085,-21.34,20250304,1455,12.71,20250203,2510,-34.66,20240617,1400,17.14,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,110252,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1635,-14,5,-0.85,102943115,63407,404.23,1649,1654,1600,2140,1155,1649,1623.53,2.03,0,21985,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,818,3.07,0.38,12,0.13,533.00,4270.00,2510,20240617,-34.86,1400,20241209,16.79,2085,-21.58,20250304,1455,12.37,20250203,2510,-34.86,20240617,1400,16.79,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,100253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1647,-2,5,-0.12,89986236,55418,353.30,1649,1654,1600,2140,1155,1649,1623.77,2.03,0,20653,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,824,3.09,0.39,12,0.11,533.00,4270.00,2510,20240617,-34.38,1400,20241209,17.64,2085,-21.01,20250304,1455,13.20,20250203,2510,-34.38,20240617,1400,17.64,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N +20250403,090254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1654,5,2,0.30,24621284,14931,95.19,1649,1654,1649,2140,1155,1649,1649.00,2.03,0,-1191,1693,1671,1655,1633,1617,1663,1625,250,491,500,1180,1,1,50051252,828,3.10,0.39,12,0.03,533.00,4270.00,2510,20240617,-34.10,1400,20241209,18.14,2085,-20.67,20250304,1455,13.68,20250203,2510,-34.10,20240617,1400,18.14,20241209,0.96,Y,013520,500,250 억,,1018126,N,N,188,N,00,N 20250402,160249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1649,-26,5,-1.55,25981154,15685,75.15,1677,1677,1639,2175,1173,1675,1656.43,2.04,0,-2741,1717,1696,1659,1638,1601,1706,1648,250,500,500,1200,1,1,50051252,825,3.09,0.39,12,0.03,533.00,4270.00,2510,20240617,-34.30,1400,20241209,17.79,2085,-20.91,20250304,1455,13.33,20250203,2510,-34.30,20240617,1400,17.79,20241209,0.97,Y,013520,500,250 억,,1020868,N,N,188,N,00,N 20250402,150249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1643,-32,5,-1.91,23162425,13969,66.93,1677,1677,1639,2175,1173,1675,1658.13,2.04,0,-1740,1717,1696,1659,1638,1601,1706,1648,250,500,500,1200,1,1,50051252,822,3.08,0.38,12,0.03,533.00,4270.00,2510,20240617,-34.54,1400,20241209,17.36,2085,-21.20,20250304,1455,12.92,20250203,2510,-34.54,20240617,1400,17.36,20241209,0.97,Y,013520,500,250 억,,1020868,N,N,0,N,00,N 20250402,140249,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1657,-18,5,-1.07,20560602,12387,59.35,1677,1677,1639,2175,1173,1675,1659.85,2.04,0,-822,1717,1696,1659,1638,1601,1706,1648,250,500,500,1200,1,1,50051252,829,3.11,0.39,12,0.02,533.00,4270.00,2510,20240617,-33.98,1400,20241209,18.36,2085,-20.53,20250304,1455,13.88,20250203,2510,-33.98,20240617,1400,18.36,20241209,0.97,Y,013520,500,250 억,,1020868,N,N,0,N,00,N diff --git a/013570/price/prices-20250401.csv b/013570/price/prices-20250401.csv index a85032c2e8d0..ffc314780f34 100644 --- a/013570/price/prices-20250401.csv +++ b/013570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3750,-50,5,-1.32,110503026,29442,170.90,3705,3845,3705,4940,2660,3800,3753.25,2.18,0,-8421,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,987,4.49,0.25,12,0.11,836.00,15049.00,5980,20240325,-37.29,3510,20241210,6.84,4135,-9.31,20250221,3705,1.21,20250403,5980,-37.29,20240430,3510,6.84,20241210,3.39,Y,013570,500,131 억,,572761,N,N,1647,N,00,N +20250403,150254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3755,-45,5,-1.18,105528714,28115,163.19,3705,3845,3705,4940,2660,3800,3753.47,2.18,0,-7448,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,988,4.49,0.25,12,0.11,836.00,15049.00,5980,20240325,-37.21,3510,20241210,6.98,4135,-9.19,20250221,3705,1.35,20250403,5980,-37.21,20240430,3510,6.98,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,140253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3750,-50,5,-1.32,75765007,20237,117.47,3705,3800,3705,4940,2660,3800,3743.89,2.18,0,-3628,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,987,4.49,0.25,12,0.08,836.00,15049.00,5980,20240325,-37.29,3510,20241210,6.84,4135,-9.31,20250221,3705,1.21,20250403,5980,-37.29,20240430,3510,6.84,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,130253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3745,-55,5,-1.45,74246007,19832,115.11,3705,3800,3705,4940,2660,3800,3743.75,2.18,0,-3380,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,986,4.48,0.25,12,0.08,836.00,15049.00,5980,20240325,-37.37,3510,20241210,6.70,4135,-9.43,20250221,3705,1.08,20250403,5980,-37.37,20240430,3510,6.70,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,120253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3750,-50,5,-1.32,70119777,18732,108.73,3705,3800,3705,4940,2660,3800,3743.32,2.18,0,-2848,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,987,4.49,0.25,12,0.07,836.00,15049.00,5980,20240325,-37.29,3510,20241210,6.84,4135,-9.31,20250221,3705,1.21,20250403,5980,-37.29,20240430,3510,6.84,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,110253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3750,-50,5,-1.32,65392645,17473,101.42,3705,3800,3705,4940,2660,3800,3742.50,2.18,0,-2757,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,987,4.49,0.25,12,0.07,836.00,15049.00,5980,20240325,-37.29,3510,20241210,6.84,4135,-9.31,20250221,3705,1.21,20250403,5980,-37.29,20240430,3510,6.84,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,100253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3760,-40,5,-1.05,56536420,15115,87.74,3705,3800,3705,4940,2660,3800,3740.42,2.18,0,-2759,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,990,4.50,0.25,12,0.06,836.00,15049.00,5980,20240325,-37.12,3510,20241210,7.12,4135,-9.07,20250221,3705,1.48,20250403,5980,-37.12,20240430,3510,7.12,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N +20250403,090254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3705,-95,5,-2.50,7968230,2150,12.48,3705,3755,3705,4940,2660,3800,3706.15,2.18,0,-47,3880,3840,3800,3760,3720,3860,3780,132,1140,500,2660,5,1,26319633,975,4.43,0.25,12,0.01,836.00,15049.00,5980,20240325,-38.04,3510,20241210,5.56,4135,-10.40,20250221,3705,0.00,20250403,5980,-38.04,20240430,3510,5.56,20241210,3.39,Y,013570,500,131 억,,572761,N,N,447,N,00,N 20250402,160249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3800,10,2,0.26,64685445,17105,81.21,3790,3840,3760,4925,2655,3790,3781.67,2.19,0,-4788,3923,3856,3823,3756,3723,3840,3740,132,1135,500,2650,5,1,26319633,1000,4.55,0.25,12,0.06,836.00,15049.00,5980,20240325,-36.45,3510,20241210,8.26,4135,-8.10,20250221,3755,1.20,20250102,5980,-36.45,20240430,3510,8.26,20241210,3.36,Y,013570,500,131 억,,577550,N,N,447,N,00,N 20250402,150249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3780,-10,5,-0.26,58975660,15600,74.07,3790,3840,3760,4925,2655,3790,3780.49,2.19,0,-4298,3923,3856,3823,3756,3723,3840,3740,132,1135,500,2650,5,1,26319633,995,4.52,0.25,12,0.06,836.00,15049.00,5980,20240325,-36.79,3510,20241210,7.69,4135,-8.59,20250221,3755,0.67,20250102,5980,-36.79,20240430,3510,7.69,20241210,3.36,Y,013570,500,131 억,,577550,N,N,52,N,00,N 20250402,140249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,3780,-10,5,-0.26,46697080,12342,58.60,3790,3840,3760,4925,2655,3790,3783.59,2.19,0,-2089,3923,3856,3823,3756,3723,3840,3740,132,1135,500,2650,5,1,26319633,995,4.52,0.25,12,0.05,836.00,15049.00,5980,20240325,-36.79,3510,20241210,7.69,4135,-8.59,20250221,3755,0.67,20250102,5980,-36.79,20240430,3510,7.69,20241210,3.36,Y,013570,500,131 억,,577550,N,N,52,N,00,N diff --git a/013580/price/prices-20250401.csv b/013580/price/prices-20250401.csv index 36e597cd0a6b..9bb125791d52 100644 --- a/013580/price/prices-20250401.csv +++ b/013580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160252,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13200,330,2,2.56,384557245,29339,198.20,12700,13280,12700,16730,9010,12870,13107.37,5.71,0,2691,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1179,2.49,0.14,12,0.33,5306.00,95268.00,15580,20240821,-15.28,11880,20241209,11.11,14150,-6.71,20250307,11980,10.18,20250203,15580,-15.28,20240821,11880,11.11,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,37,N,00,N +20250403,150254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13170,300,2,2.33,348196225,26581,179.56,12700,13280,12700,16730,9010,12870,13099.44,5.71,0,2463,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1176,2.48,0.14,12,0.30,5306.00,95268.00,15580,20240821,-15.47,11880,20241209,10.86,14150,-6.93,20250307,11980,9.93,20250203,15580,-15.47,20240821,11880,10.86,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,140253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,370,2,2.87,262394085,20082,135.66,12700,13280,12700,16730,9010,12870,13066.13,5.71,0,1789,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1182,2.50,0.14,12,0.22,5306.00,95268.00,15580,20240821,-15.02,11880,20241209,11.45,14150,-6.43,20250307,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,130253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13240,370,2,2.87,189152215,14542,98.24,12700,13270,12700,16730,9010,12870,13007.30,5.71,0,544,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1182,2.50,0.14,12,0.16,5306.00,95268.00,15580,20240821,-15.02,11880,20241209,11.45,14150,-6.43,20250307,11980,10.52,20250203,15580,-15.02,20240821,11880,11.45,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,120254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12920,50,2,0.39,77298440,5990,40.46,12700,13000,12700,16730,9010,12870,12904.58,5.71,0,636,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1154,2.43,0.14,12,0.07,5306.00,95268.00,15580,20240821,-17.07,11880,20241209,8.75,14150,-8.69,20250307,11980,7.85,20250203,15580,-17.07,20240821,11880,8.75,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,110253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12980,110,2,0.85,56523250,4385,29.62,12700,12980,12700,16730,9010,12870,12890.14,5.71,0,-9,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1159,2.45,0.14,12,0.05,5306.00,95268.00,15580,20240821,-16.69,11880,20241209,9.26,14150,-8.27,20250307,11980,8.35,20250203,15580,-16.69,20240821,11880,9.26,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,100253,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12860,-10,5,-0.08,15849990,1240,8.38,12700,12910,12700,16730,9010,12870,12782.25,5.71,0,-69,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1149,2.42,0.13,12,0.01,5306.00,95268.00,15580,20240821,-17.46,11880,20241209,8.25,14150,-9.12,20250307,11980,7.35,20250203,15580,-17.46,20240821,11880,8.25,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N +20250403,090254,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12700,-170,5,-1.32,2019330,159,1.07,12700,12710,12700,16730,9010,12870,12700.19,5.71,0,56,13083,12976,12893,12786,12703,12935,12745,447,3860,5000,9520,10,1,8930907,1134,2.39,0.13,12,0.00,5306.00,95268.00,15580,20240821,-18.49,11880,20241209,6.90,14150,-10.25,20250307,11980,6.01,20250203,15580,-18.49,20240821,11880,6.90,20241209,0.40,Y,013580,5000,446 억,,510126,N,N,0,N,00,N 20250402,160249,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12870,-120,5,-0.92,190806230,14794,95.66,13000,13000,12810,16880,9100,12990,12897.54,5.71,0,41,13283,13136,12953,12806,12623,13210,12880,447,3890,5000,9610,10,1,8930907,1149,2.43,0.14,12,0.17,5306.00,95268.00,15580,20240821,-17.39,11880,20241209,8.33,14150,-9.05,20250307,11980,7.43,20250203,15580,-17.39,20240821,11880,8.33,20241209,0.43,Y,013580,5000,446 억,,510082,N,N,0,N,00,N 20250402,150249,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12880,-110,5,-0.85,187884280,14567,94.19,13000,13000,12810,16880,9100,12990,12897.94,5.71,0,57,13283,13136,12953,12806,12623,13210,12880,447,3890,5000,9610,10,1,8930907,1150,2.43,0.14,12,0.16,5306.00,95268.00,15580,20240821,-17.33,11880,20241209,8.42,14150,-8.98,20250307,11980,7.51,20250203,15580,-17.33,20240821,11880,8.42,20241209,0.43,Y,013580,5000,446 억,,510082,N,N,0,N,00,N 20250402,140249,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,12905,-85,5,-0.65,48957515,3797,24.55,13000,13000,12810,16880,9100,12990,12893.74,5.71,0,310,13283,13136,12953,12806,12623,13210,12880,447,3890,5000,9610,10,1,8930907,1153,2.43,0.14,12,0.04,5306.00,95268.00,15580,20240821,-17.17,11880,20241209,8.63,14150,-8.80,20250307,11980,7.72,20250203,15580,-17.17,20240821,11880,8.63,20241209,0.43,Y,013580,5000,446 억,,510082,N,N,0,N,00,N diff --git a/013700/price/prices-20250401.csv b/013700/price/prices-20250401.csv index 573bc5387b1b..b742b7be79c1 100644 --- a/013700/price/prices-20250401.csv +++ b/013700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160252,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1121,-44,5,-3.78,173612708,148022,403.02,1167,1208,1121,1514,816,1165,1172.88,0.73,0,-5821,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,670,-2.58,0.71,12,0.25,-435.00,1587.00,1775,20250110,-36.85,1121,20250403,0.00,1775,-36.85,20250110,1121,0.00,20250403,1775,-36.85,20250110,1121,0.00,20250403,0.24,Y,013700,500,298 억,,438772,N,N,7760,N,00,N +20250403,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1179,14,2,1.20,135728101,114461,311.65,1167,1208,1154,1514,816,1165,1185.80,0.73,0,-7473,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,704,-2.71,0.74,12,0.19,-435.00,1587.00,1775,20250110,-33.58,1122,20250331,5.08,1775,-33.58,20250110,1122,5.08,20250331,1775,-33.58,20250110,1122,5.08,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1186,21,2,1.80,125253231,105572,287.44,1167,1208,1154,1514,816,1165,1186.42,0.73,0,-3766,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,709,-2.73,0.75,12,0.18,-435.00,1587.00,1775,20250110,-33.18,1122,20250331,5.70,1775,-33.18,20250110,1122,5.70,20250331,1775,-33.18,20250110,1122,5.70,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,130254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1188,23,2,1.97,106877993,90113,245.35,1167,1208,1154,1514,816,1165,1186.04,0.73,0,-1805,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,710,-2.73,0.75,12,0.15,-435.00,1587.00,1775,20250110,-33.07,1122,20250331,5.88,1775,-33.07,20250110,1122,5.88,20250331,1775,-33.07,20250110,1122,5.88,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,120254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1185,20,2,1.72,100094375,84384,229.75,1167,1208,1154,1514,816,1165,1186.18,0.73,0,-489,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,708,-2.72,0.75,12,0.14,-435.00,1587.00,1775,20250110,-33.24,1122,20250331,5.61,1775,-33.24,20250110,1122,5.61,20250331,1775,-33.24,20250110,1122,5.61,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,110253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1176,11,2,0.94,78224855,65969,179.62,1167,1208,1154,1514,816,1165,1185.78,0.73,0,-1828,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,703,-2.70,0.74,12,0.11,-435.00,1587.00,1775,20250110,-33.75,1122,20250331,4.81,1775,-33.75,20250110,1122,4.81,20250331,1775,-33.75,20250110,1122,4.81,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,100253,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1184,19,2,1.63,59896492,50478,137.44,1167,1208,1154,1514,816,1165,1186.59,0.73,0,-1734,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,707,-2.72,0.75,12,0.08,-435.00,1587.00,1775,20250110,-33.30,1122,20250331,5.53,1775,-33.30,20250110,1122,5.53,20250331,1775,-33.30,20250110,1122,5.53,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N +20250403,090254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1157,-8,5,-0.69,447830,385,1.05,1167,1172,1157,1514,816,1165,1163.19,0.73,0,-123,1205,1184,1169,1148,1133,1177,1141,299,349,500,760,1,1,59750830,691,-2.66,0.73,12,0.00,-435.00,1587.00,1775,20250110,-34.82,1122,20250331,3.12,1775,-34.82,20250110,1122,3.12,20250331,1775,-34.82,20250110,1122,3.12,20250331,0.24,Y,013700,500,298 억,,438772,N,N,4149,N,00,N 20250402,160250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1165,-25,5,-2.10,42709885,36727,24.44,1180,1190,1154,1547,833,1190,1162.90,0.77,0,-18538,1240,1214,1172,1146,1104,1228,1160,299,357,500,780,1,1,59750830,696,-2.68,0.73,12,0.06,-435.00,1587.00,1775,20250110,-34.37,1122,20250331,3.83,1775,-34.37,20250110,1122,3.83,20250331,1775,-34.37,20250110,1122,3.83,20250331,0.24,Y,013700,500,298 억,,457723,N,N,4149,N,00,N 20250402,150249,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1162,-28,5,-2.35,35326283,30377,20.21,1180,1190,1154,1547,833,1190,1162.93,0.77,0,-15409,1240,1214,1172,1146,1104,1228,1160,299,357,500,780,1,1,59750830,694,-2.67,0.73,12,0.05,-435.00,1587.00,1775,20250110,-34.54,1122,20250331,3.57,1775,-34.54,20250110,1122,3.57,20250331,1775,-34.54,20250110,1122,3.57,20250331,0.24,Y,013700,500,298 억,,457723,N,N,7307,N,00,N 20250402,140250,57,100.00,KOSPI,,건설,N,N,N,N, ,N,1163,-27,5,-2.27,32127661,27624,18.38,1180,1190,1154,1547,833,1190,1163.03,0.77,0,-13986,1240,1214,1172,1146,1104,1228,1160,299,357,500,780,1,1,59750830,695,-2.67,0.73,12,0.05,-435.00,1587.00,1775,20250110,-34.48,1122,20250331,3.65,1775,-34.48,20250110,1122,3.65,20250331,1775,-34.48,20250110,1122,3.65,20250331,0.24,Y,013700,500,298 억,,457723,N,N,7307,N,00,N diff --git a/013720/price/prices-20250401.csv b/013720/price/prices-20250401.csv index bda11710cc14..5a219f20bc96 100644 --- a/013720/price/prices-20250401.csv +++ b/013720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,741,-10,5,-1.33,18702221,25083,53.18,752,753,739,976,526,751,745.61,1.63,0,-2307,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,379,-2.28,0.58,12,0.05,-325.00,1276.00,1828,20240503,-59.46,630,20250304,17.62,925,-19.89,20250124,630,17.62,20250304,1828,-59.46,20240503,630,17.62,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,744,-7,5,-0.93,16150895,21644,45.89,752,753,739,976,526,751,746.21,1.63,0,-1690,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,380,-2.29,0.58,12,0.04,-325.00,1276.00,1828,20240503,-59.30,630,20250304,18.10,925,-19.57,20250124,630,18.10,20250304,1828,-59.30,20240503,630,18.10,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,741,-10,5,-1.33,14022130,18768,39.79,752,753,739,976,526,751,747.13,1.63,0,-1665,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,379,-2.28,0.58,12,0.04,-325.00,1276.00,1828,20240503,-59.46,630,20250304,17.62,925,-19.89,20250124,630,17.62,20250304,1828,-59.46,20240503,630,17.62,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,750,-1,5,-0.13,13210632,17678,37.48,752,753,739,976,526,751,747.29,1.63,0,-1583,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,383,-2.31,0.59,12,0.03,-325.00,1276.00,1828,20240503,-58.97,630,20250304,19.05,925,-18.92,20250124,630,19.05,20250304,1828,-58.97,20240503,630,19.05,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,120254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,748,-3,5,-0.40,8510520,11404,24.18,752,753,739,976,526,751,746.27,1.63,0,-779,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,382,-2.30,0.59,12,0.02,-325.00,1276.00,1828,20240503,-59.08,630,20250304,18.73,925,-19.14,20250124,630,18.73,20250304,1828,-59.08,20240503,630,18.73,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,748,-3,5,-0.40,5561469,7437,15.77,752,753,739,976,526,751,747.81,1.63,0,-1617,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,382,-2.30,0.59,12,0.01,-325.00,1276.00,1828,20240503,-59.08,630,20250304,18.73,925,-19.14,20250124,630,18.73,20250304,1828,-59.08,20240503,630,18.73,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,100254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,749,-2,5,-0.27,3906752,5214,11.05,752,753,743,976,526,751,749.28,1.63,0,-237,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,383,-2.30,0.59,12,0.01,-325.00,1276.00,1828,20240503,-59.03,630,20250304,18.89,925,-19.03,20250124,630,18.89,20250304,1828,-59.03,20240503,630,18.89,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N +20250403,090255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,2,2,0.27,413263,549,1.16,752,753,752,976,526,751,752.76,1.63,0,209,763,756,745,738,727,760,742,511,225,1000,520,1,1,51128143,385,-2.32,0.59,12,0.00,-325.00,1276.00,1828,20240503,-58.81,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1828,-58.81,20240503,630,19.52,20250304,0.12,Y,013720,1000,511 억,,833185,N,N,0,N,00,N 20250402,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,751,5,2,0.67,35035956,47137,131.02,746,752,734,969,523,746,743.28,1.65,0,-9755,786,766,751,731,716,758,723,511,223,1000,520,1,1,51128143,384,-2.31,0.59,12,0.09,-325.00,1276.00,1828,20240503,-58.92,630,20250304,19.21,925,-18.81,20250124,630,19.21,20250304,1828,-58.92,20240503,630,19.21,20250304,0.12,Y,013720,1000,511 억,,842850,N,N,0,N,00,N 20250402,150250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,747,1,2,0.13,31409509,42288,117.54,746,751,734,969,523,746,742.75,1.65,0,-7178,786,766,751,731,716,758,723,511,223,1000,520,1,1,51128143,382,-2.30,0.59,12,0.08,-325.00,1276.00,1828,20240503,-59.14,630,20250304,18.57,925,-19.24,20250124,630,18.57,20250304,1828,-59.14,20240503,630,18.57,20250304,0.12,Y,013720,1000,511 억,,842850,N,N,0,N,00,N 20250402,140250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,751,5,2,0.67,30520987,41095,114.22,746,751,734,969,523,746,742.69,1.65,0,-7169,786,766,751,731,716,758,723,511,223,1000,520,1,1,51128143,384,-2.31,0.59,12,0.08,-325.00,1276.00,1828,20240503,-58.92,630,20250304,19.21,925,-18.81,20250124,630,19.21,20250304,1828,-58.92,20240503,630,19.21,20250304,0.12,Y,013720,1000,511 억,,842850,N,N,0,N,00,N diff --git a/013810/price/prices-20250401.csv b/013810/price/prices-20250401.csv index 4d41dd830c06..11bfcbc474bf 100644 --- a/013810/price/prices-20250401.csv +++ b/013810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,5,2,0.15,200375532,62076,83.09,3165,3280,3150,4225,2275,3250,3227.91,4.82,0,2595,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,477,-28.81,1.09,12,0.42,-113.00,2983.00,5530,20241031,-41.14,2955,20240712,10.15,4295,-24.21,20250123,3150,3.33,20250403,5530,-41.14,20241031,2955,10.15,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,150255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,0,3,0.00,180742277,55988,74.94,3165,3280,3150,4225,2275,3250,3228.23,4.82,0,3597,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,476,-28.76,1.09,12,0.38,-113.00,2983.00,5530,20241031,-41.23,2955,20240712,9.98,4295,-24.33,20250123,3150,3.17,20250403,5530,-41.23,20241031,2955,9.98,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,140254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3260,10,2,0.31,167354687,51867,69.42,3165,3280,3150,4225,2275,3250,3226.61,4.82,0,6567,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,478,-28.85,1.09,12,0.35,-113.00,2983.00,5530,20241031,-41.05,2955,20240712,10.32,4295,-24.10,20250123,3150,3.49,20250403,5530,-41.05,20241031,2955,10.32,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,130254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3245,-5,5,-0.15,142513772,44255,59.23,3165,3270,3150,4225,2275,3250,3220.29,4.82,0,9651,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,476,-28.72,1.09,12,0.30,-113.00,2983.00,5530,20241031,-41.32,2955,20240712,9.81,4295,-24.45,20250123,3150,3.02,20250403,5530,-41.32,20241031,2955,9.81,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,120254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,-20,5,-0.62,108294000,33642,45.03,3165,3270,3150,4225,2275,3250,3219.01,4.82,0,8987,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,473,-28.58,1.08,12,0.23,-113.00,2983.00,5530,20241031,-41.59,2955,20240712,9.31,4295,-24.80,20250123,3150,2.54,20250403,5530,-41.59,20241031,2955,9.31,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,110254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-10,5,-0.31,93471895,29075,38.92,3165,3270,3150,4225,2275,3250,3214.85,4.82,0,7774,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,475,-28.67,1.09,12,0.20,-113.00,2983.00,5530,20241031,-41.41,2955,20240712,9.64,4295,-24.56,20250123,3150,2.86,20250403,5530,-41.41,20241031,2955,9.64,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,100254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3255,5,2,0.15,70701050,22046,29.51,3165,3270,3150,4225,2275,3250,3206.98,4.82,0,7128,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,477,-28.81,1.09,12,0.15,-113.00,2983.00,5530,20241031,-41.14,2955,20240712,10.15,4295,-24.21,20250123,3150,3.33,20250403,5530,-41.14,20241031,2955,10.15,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N +20250403,090255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,-60,5,-1.85,19294940,6099,8.16,3165,3235,3150,4225,2275,3250,3163.62,4.82,0,1620,3383,3316,3283,3216,3183,3300,3200,73,975,500,2080,5,1,14655470,468,-28.23,1.07,12,0.04,-113.00,2983.00,5530,20241031,-42.31,2955,20240712,7.95,4295,-25.73,20250123,3150,1.27,20250403,5530,-42.31,20241031,2955,7.95,20240712,2.14,Y,013810,500,73 억,,707067,N,N,0,N,00,N 20250402,160250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3250,-30,5,-0.91,242263391,73769,141.37,3300,3350,3250,4260,2300,3280,3284.09,5.05,0,-33710,3346,3312,3261,3227,3176,3330,3245,73,980,500,2090,5,1,14655470,476,-28.76,1.09,12,0.50,-113.00,2983.00,5530,20241031,-41.23,2955,20240712,9.98,4295,-24.33,20250123,3180,2.20,20250331,5530,-41.23,20241031,2955,9.98,20240712,2.20,Y,013810,500,73 억,,740777,N,N,0,N,00,N 20250402,150250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3265,-15,5,-0.46,217413956,66148,126.77,3300,3350,3255,4260,2300,3280,3286.78,5.05,0,-30610,3346,3312,3261,3227,3176,3330,3245,73,980,500,2090,5,1,14655470,479,-28.89,1.09,12,0.45,-113.00,2983.00,5530,20241031,-40.96,2955,20240712,10.49,4295,-23.98,20250123,3180,2.67,20250331,5530,-40.96,20241031,2955,10.49,20240712,2.20,Y,013810,500,73 억,,740777,N,N,0,N,00,N 20250402,140250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3270,-10,5,-0.30,196631135,59791,114.58,3300,3350,3255,4260,2300,3280,3288.64,5.05,0,-31371,3346,3312,3261,3227,3176,3330,3245,73,980,500,2090,5,1,14655470,479,-28.94,1.10,12,0.41,-113.00,2983.00,5530,20241031,-40.87,2955,20240712,10.66,4295,-23.86,20250123,3180,2.83,20250331,5530,-40.87,20241031,2955,10.66,20240712,2.20,Y,013810,500,73 억,,740777,N,N,0,N,00,N diff --git a/013870/price/prices-20250401.csv b/013870/price/prices-20250401.csv index 40847f505835..cf0d911eea23 100644 --- a/013870/price/prices-20250401.csv +++ b/013870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160253,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,-10,5,-0.27,249953357,66597,223.98,3750,3870,3670,4855,2615,3735,3753.25,55.26,0,520,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,710,4.62,0.26,12,0.35,806.00,14354.00,4590,20240627,-18.85,3380,20241210,10.21,4060,-8.25,20250211,3405,9.40,20250204,4590,-18.85,20240627,3380,10.21,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,150255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,0,3,0.00,248451537,66194,222.62,3750,3870,3670,4855,2615,3735,3753.38,55.26,0,525,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,712,4.63,0.26,12,0.35,806.00,14354.00,4590,20240627,-18.63,3380,20241210,10.50,4060,-8.00,20250211,3405,9.69,20250204,4590,-18.63,20240627,3380,10.50,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,140254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,30,2,0.80,195418580,52113,175.26,3750,3870,3670,4855,2615,3735,3749.90,55.26,0,830,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,718,4.67,0.26,12,0.27,806.00,14354.00,4590,20240627,-17.97,3380,20241210,11.39,4060,-7.27,20250211,3405,10.57,20250204,4590,-17.97,20240627,3380,11.39,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,130254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,-10,5,-0.27,154291595,41174,138.47,3750,3870,3670,4855,2615,3735,3747.31,55.26,0,258,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,710,4.62,0.26,12,0.22,806.00,14354.00,4590,20240627,-18.85,3380,20241210,10.21,4060,-8.25,20250211,3405,9.40,20250204,4590,-18.85,20240627,3380,10.21,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,120255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3780,45,2,1.20,94928415,25379,85.35,3750,3870,3670,4855,2615,3735,3740.43,55.26,0,129,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,721,4.69,0.26,12,0.13,806.00,14354.00,4590,20240627,-17.65,3380,20241210,11.83,4060,-6.90,20250211,3405,11.01,20250204,4590,-17.65,20240627,3380,11.83,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,110254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3710,-25,5,-0.67,38985060,10524,35.39,3750,3750,3670,4855,2615,3735,3704.40,55.26,0,-55,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,708,4.60,0.26,12,0.06,806.00,14354.00,4590,20240627,-19.17,3380,20241210,9.76,4060,-8.62,20250211,3405,8.96,20250204,4590,-19.17,20240627,3380,9.76,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,100254,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3725,-10,5,-0.27,31451155,8497,28.58,3750,3750,3670,4855,2615,3735,3701.44,55.26,0,-14,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,710,4.62,0.26,12,0.04,806.00,14354.00,4590,20240627,-18.85,3380,20241210,10.21,4060,-8.25,20250211,3405,9.40,20250204,4590,-18.85,20240627,3380,10.21,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N +20250403,090255,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3695,-40,5,-1.07,1937140,518,1.74,3750,3750,3695,4855,2615,3735,3739.65,55.26,0,16,3911,3822,3751,3662,3591,3867,3707,95,1120,500,2760,5,1,19072280,705,4.58,0.26,12,0.00,806.00,14354.00,4590,20240627,-19.50,3380,20241210,9.32,4060,-8.99,20250211,3405,8.52,20250204,4590,-19.50,20240627,3380,9.32,20241210,0.68,Y,013870,500,95 억,,10538547,N,N,1,N,00,N 20250402,160250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3735,30,2,0.81,111035610,29734,315.68,3700,3840,3680,4815,2595,3705,3734.30,55.24,0,2961,3758,3731,3718,3691,3678,3725,3685,95,1110,500,2740,5,1,19072280,712,4.63,0.26,12,0.16,806.00,14354.00,4590,20240627,-18.63,3380,20241210,10.50,4060,-8.00,20250211,3405,9.69,20250204,4590,-18.63,20240627,3380,10.50,20241210,0.68,Y,013870,500,95 억,,10535584,N,N,1,N,00,N 20250402,150250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3765,60,2,1.62,110138930,29494,313.13,3700,3840,3680,4815,2595,3705,3734.28,55.24,0,3002,3758,3731,3718,3691,3678,3725,3685,95,1110,500,2740,5,1,19072280,718,4.67,0.26,12,0.15,806.00,14354.00,4590,20240627,-17.97,3380,20241210,11.39,4060,-7.27,20250211,3405,10.57,20250204,4590,-17.97,20240627,3380,11.39,20241210,0.68,Y,013870,500,95 억,,10535584,N,N,0,N,00,N 20250402,140250,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3745,40,2,1.08,108124515,28956,307.42,3700,3840,3680,4815,2595,3705,3734.10,55.24,0,2913,3758,3731,3718,3691,3678,3725,3685,95,1110,500,2740,5,1,19072280,714,4.65,0.26,12,0.15,806.00,14354.00,4590,20240627,-18.41,3380,20241210,10.80,4060,-7.76,20250211,3405,9.99,20250204,4590,-18.41,20240627,3380,10.80,20241210,0.68,Y,013870,500,95 억,,10535584,N,N,0,N,00,N diff --git a/013890/price/prices-20250401.csv b/013890/price/prices-20250401.csv index 9dbbade7b5ae..3fd6976b11a4 100644 --- a/013890/price/prices-20250401.csv +++ b/013890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160253,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17300,-4300,5,-19.91,19208966615,1089839,494.80,20100,20150,16370,28050,15150,21600,17625.98,10.94,0,-156876,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3850,-57.10,0.56,12,4.90,-303.00,30675.00,28600,20250113,-39.51,10804,20240417,60.13,28600,-39.51,20250113,16370,5.68,20250403,28600,-39.51,20250113,11850,45.99,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,33833,N,00,N +20250403,150255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17530,-4070,5,-18.84,18454537375,1046600,475.17,20100,20150,16370,28050,15150,21600,17632.85,10.94,0,-153469,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3901,-57.85,0.57,12,4.70,-303.00,30675.00,28600,20250113,-38.71,10804,20240417,62.25,28600,-38.71,20250113,16370,7.09,20250403,28600,-38.71,20250113,11850,47.93,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,140255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17380,-4220,5,-19.54,15914368020,902525,409.75,20100,20150,16370,28050,15150,21600,17633.16,10.94,0,-138891,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3868,-57.36,0.57,12,4.06,-303.00,30675.00,28600,20250113,-39.23,10804,20240417,60.87,28600,-39.23,20250113,16370,6.17,20250403,28600,-39.23,20250113,11850,46.67,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,130255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,16660,-4940,5,-22.87,12995904075,729822,331.35,20100,20150,16370,28050,15150,21600,17806.95,10.94,0,-149046,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3708,-54.98,0.54,12,3.28,-303.00,30675.00,28600,20250113,-41.75,10804,20240417,54.20,28600,-41.75,20250113,16370,1.77,20250403,28600,-41.75,20250113,11850,40.59,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,120255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,16980,-4620,5,-21.39,11399785120,635426,288.49,20100,20150,16930,28050,15150,21600,17940.38,10.94,0,-128049,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3779,-56.04,0.55,12,2.86,-303.00,30675.00,28600,20250113,-40.63,10804,20240417,57.16,28600,-40.63,20250113,16930,0.30,20250403,28600,-40.63,20250113,11850,43.29,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,110254,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17230,-4370,5,-20.23,9129318505,503131,228.43,20100,20150,17020,28050,15150,21600,18145.01,10.94,0,-93593,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3834,-56.86,0.56,12,2.26,-303.00,30675.00,28600,20250113,-39.76,10804,20240417,59.48,28600,-39.76,20250113,17010,1.29,20250311,28600,-39.76,20250113,11850,45.40,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,100254,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17850,-3750,5,-17.36,5309013850,285076,129.43,20100,20150,17810,28050,15150,21600,18623.15,10.94,0,-41692,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,10,1,22254576,3972,-58.91,0.58,12,1.28,-303.00,30675.00,28600,20250113,-37.59,10804,20240417,65.22,28600,-37.59,20250113,17010,4.94,20250311,28600,-37.59,20250113,11850,50.63,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N +20250403,090255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,20050,-1550,5,-7.18,283797600,14180,6.44,20100,20150,19850,28050,15150,21600,20013.94,10.94,0,3200,23333,22466,21183,20316,19033,22900,20750,114,6450,500,15120,50,1,22254576,4462,-66.17,0.65,12,0.06,-303.00,30675.00,28600,20250113,-29.90,10804,20240417,85.58,28600,-29.90,20250113,17010,17.87,20250311,28600,-29.90,20250113,11850,69.20,20240417,1.94,Y,013890,500,113 억,,2434285,N,N,5254,N,00,N 20250402,160251,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,21600,1450,2,7.20,4748272900,220260,197.04,20050,22050,19900,26150,14150,20150,21557.58,11.16,0,-31964,20916,20532,20116,19732,19316,20725,19925,114,6000,500,14100,50,1,22254576,4807,-71.29,0.70,12,0.99,-303.00,30675.00,28600,20250113,-24.48,10804,20240417,99.93,28600,-24.48,20250113,17010,26.98,20250311,28600,-24.48,20250113,11850,82.28,20240417,1.94,Y,013890,500,113 억,,2484384,N,N,5254,N,00,N 20250402,150250,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,21650,1500,2,7.44,4612433700,213966,191.41,20050,22050,19900,26150,14150,20150,21556.85,11.16,0,-34097,20916,20532,20116,19732,19316,20725,19925,114,6000,500,14100,50,1,22254576,4818,-71.45,0.71,12,0.96,-303.00,30675.00,28600,20250113,-24.30,10804,20240417,100.39,28600,-24.30,20250113,17010,27.28,20250311,28600,-24.30,20250113,11850,82.70,20240417,1.94,Y,013890,500,113 억,,2484384,N,N,4224,N,00,N 20250402,140250,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,21900,1750,2,8.68,4162742350,193330,172.95,20050,22050,19900,26150,14150,20150,21531.80,11.16,0,-29167,20916,20532,20116,19732,19316,20725,19925,114,6000,500,14100,50,1,22254576,4874,-72.28,0.71,12,0.87,-303.00,30675.00,28600,20250113,-23.43,10804,20240417,102.70,28600,-23.43,20250113,17010,28.75,20250311,28600,-23.43,20250113,11850,84.81,20240417,1.94,Y,013890,500,113 억,,2484384,N,N,4224,N,00,N diff --git a/013990/price/prices-20250401.csv b/013990/price/prices-20250401.csv index 808ba65b46a0..2e4347145b9b 100644 --- a/013990/price/prices-20250401.csv +++ b/013990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160254,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,200,2,3.72,7177882935,1273529,220.01,5320,5790,5300,6990,3770,5380,5636.24,3.74,0,50142,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1835,16.46,0.98,12,3.87,339.00,5721.00,6380,20240620,-12.54,3400,20240805,64.12,5920,-5.74,20250226,4635,20.39,20250331,6380,-12.54,20240620,3400,64.12,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,10757,N,00,N +20250403,150256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,210,2,3.90,6825219675,1210307,209.09,5320,5790,5300,6990,3770,5380,5639.25,3.74,0,45972,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1838,16.49,0.98,12,3.68,339.00,5721.00,6380,20240620,-12.38,3400,20240805,64.41,5920,-5.57,20250226,4635,20.60,20250331,6380,-12.38,20240620,3400,64.41,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,140255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5650,270,2,5.02,6010317690,1063980,183.81,5320,5790,5300,6990,3770,5380,5648.90,3.74,0,21614,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1858,16.67,0.99,12,3.24,339.00,5721.00,6380,20240620,-11.44,3400,20240805,66.18,5920,-4.56,20250226,4635,21.90,20250331,6380,-11.44,20240620,3400,66.18,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,130255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,260,2,4.83,4397476840,781250,134.97,5320,5760,5300,6990,3770,5380,5628.77,3.74,0,-8326,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1855,16.64,0.99,12,2.38,339.00,5721.00,6380,20240620,-11.60,3400,20240805,65.88,5920,-4.73,20250226,4635,21.68,20250331,6380,-11.60,20240620,3400,65.88,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,120255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,260,2,4.83,4093230725,727322,125.65,5320,5760,5300,6990,3770,5380,5627.81,3.74,0,-18957,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1855,16.64,0.99,12,2.21,339.00,5721.00,6380,20240620,-11.60,3400,20240805,65.88,5920,-4.73,20250226,4635,21.68,20250331,6380,-11.60,20240620,3400,65.88,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,110255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5680,300,2,5.58,3588144665,638623,110.33,5320,5750,5300,6990,3770,5380,5618.56,3.74,0,-40221,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1868,16.76,0.99,12,1.94,339.00,5721.00,6380,20240620,-10.97,3400,20240805,67.06,5920,-4.05,20250226,4635,22.55,20250331,6380,-10.97,20240620,3400,67.06,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,100255,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,210,2,3.90,1103025955,201549,34.82,5320,5620,5300,6990,3770,5380,5472.74,3.74,0,-33454,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1838,16.49,0.98,12,0.61,339.00,5721.00,6380,20240620,-12.38,3400,20240805,64.41,5920,-5.57,20250226,4635,20.60,20250331,6380,-12.38,20240620,3400,64.41,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N +20250403,090256,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5310,-70,5,-1.30,35888320,6753,1.17,5320,5340,5300,6990,3770,5380,5314.43,3.74,0,-2581,5646,5512,5406,5272,5166,5460,5220,164,1610,500,3870,10,1,32887536,1746,15.66,0.93,12,0.02,339.00,5721.00,6380,20240620,-16.77,3400,20240805,56.18,5920,-10.30,20250226,4635,14.56,20250331,6380,-16.77,20240620,3400,56.18,20240805,5.80,Y,013990,500,164 억,,1229423,N,N,23684,N,00,N 20250402,160251,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5380,-120,5,-2.18,3128931740,578845,52.31,5500,5540,5300,7150,3850,5500,5405.47,3.69,0,8076,6123,5811,5238,4926,4353,5967,5082,164,1650,500,3960,10,1,32887536,1769,15.87,0.94,12,1.76,339.00,5721.00,6380,20240620,-15.67,3400,20240805,58.24,5920,-9.12,20250226,4635,16.07,20250331,6380,-15.67,20240620,3400,58.24,20240805,5.76,Y,013990,500,164 억,,1212013,N,N,23684,N,00,N 20250402,150251,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5340,-160,5,-2.91,3013420970,557310,50.37,5500,5540,5300,7150,3850,5500,5407.08,3.69,0,10676,6123,5811,5238,4926,4353,5967,5082,164,1650,500,3960,10,1,32887536,1756,15.75,0.93,12,1.69,339.00,5721.00,6380,20240620,-16.30,3400,20240805,57.06,5920,-9.80,20250226,4635,15.21,20250331,6380,-16.30,20240620,3400,57.06,20240805,5.76,Y,013990,500,164 억,,1212013,N,N,10793,N,00,N 20250402,140251,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5370,-130,5,-2.36,2351968320,433634,39.19,5500,5540,5300,7150,3850,5500,5423.86,3.69,0,14179,6123,5811,5238,4926,4353,5967,5082,164,1650,500,3960,10,1,32887536,1766,15.84,0.94,12,1.32,339.00,5721.00,6380,20240620,-15.83,3400,20240805,57.94,5920,-9.29,20250226,4635,15.86,20250331,6380,-15.83,20240620,3400,57.94,20240805,5.76,Y,013990,500,164 억,,1212013,N,N,10793,N,00,N diff --git a/014100/price/prices-20250401.csv b/014100/price/prices-20250401.csv index 3953320fecca..37a9ec55cea9 100644 --- a/014100/price/prices-20250401.csv +++ b/014100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,30,2,1.13,922046833,336208,151.84,2560,2910,2560,3460,1870,2665,2742.50,1.63,0,10662,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,318,-2.31,0.41,12,2.85,-1168.00,6634.00,3725,20240322,-27.65,1790,20241206,50.56,3290,-18.09,20250224,2200,22.50,20250326,3600,-25.14,20241212,1790,50.56,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,40,2,1.50,904329021,329652,148.88,2560,2910,2560,3460,1870,2665,2743.30,1.63,0,11642,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,319,-2.32,0.41,12,2.79,-1168.00,6634.00,3725,20240322,-27.38,1790,20241206,51.12,3290,-17.78,20250224,2200,22.95,20250326,3600,-24.86,20241212,1790,51.12,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,50,2,1.88,798919756,290265,131.09,2560,2910,2560,3460,1870,2665,2752.40,1.63,0,-2593,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,320,-2.32,0.41,12,2.46,-1168.00,6634.00,3725,20240322,-27.11,1790,20241206,51.68,3290,-17.48,20250224,2200,23.41,20250326,3600,-24.58,20241212,1790,51.68,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,105,2,3.94,707315326,257048,116.09,2560,2910,2560,3460,1870,2665,2751.70,1.63,0,-1825,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,327,-2.37,0.42,12,2.18,-1168.00,6634.00,3725,20240322,-25.64,1790,20241206,54.75,3290,-15.81,20250224,2200,25.91,20250326,3600,-23.06,20241212,1790,54.75,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,120255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,115,2,4.32,662833975,241043,108.86,2560,2910,2560,3460,1870,2665,2749.88,1.63,0,1109,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,328,-2.38,0.42,12,2.04,-1168.00,6634.00,3725,20240322,-25.37,1790,20241206,55.31,3290,-15.50,20250224,2200,26.36,20250326,3600,-22.78,20241212,1790,55.31,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,120,2,4.50,600713170,218748,98.80,2560,2910,2560,3460,1870,2665,2746.16,1.63,0,6462,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,329,-2.38,0.42,12,1.85,-1168.00,6634.00,3725,20240322,-25.23,1790,20241206,55.59,3290,-15.35,20250224,2200,26.59,20250326,3600,-22.64,20241212,1790,55.59,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,100255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,65,2,2.44,235038100,88588,40.01,2560,2755,2560,3460,1870,2665,2653.15,1.63,0,-1588,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,322,-2.34,0.41,12,0.75,-1168.00,6634.00,3725,20240322,-26.71,1790,20241206,52.51,3290,-17.02,20250224,2200,24.09,20250326,3600,-24.17,20241212,1790,52.51,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N +20250403,090256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-80,5,-3.00,12733385,4946,2.23,2560,2625,2560,3460,1870,2665,2573.56,1.63,0,-261,2848,2756,2573,2481,2298,2802,2527,59,795,500,1750,5,1,11800000,305,-2.21,0.39,12,0.04,-1168.00,6634.00,3725,20240322,-30.60,1790,20241206,44.41,3290,-21.43,20250224,2200,17.50,20250326,3600,-28.19,20241212,1790,44.41,20241206,0.00,Y,014100,500,59 억,,191887,N,N,0,N,00,N 20250402,160251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,85,2,3.29,558304195,220856,44.85,2580,2665,2390,3350,1810,2580,2527.38,1.74,0,-15681,2893,2736,2493,2336,2093,2815,2415,59,770,500,1700,5,1,11800000,314,-2.28,0.40,12,1.87,-1168.00,6634.00,3725,20240322,-28.46,1790,20241206,48.88,3290,-19.00,20250224,2200,21.14,20250326,3600,-25.97,20241212,1790,48.88,20241206,0.00,Y,014100,500,59 억,,205887,N,N,0,N,00,N 20250402,150251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,70,2,2.71,515488355,204753,41.58,2580,2650,2390,3350,1810,2580,2517.61,1.74,0,-11442,2893,2736,2493,2336,2093,2815,2415,59,770,500,1700,5,1,11800000,313,-2.27,0.40,12,1.74,-1168.00,6634.00,3725,20240322,-28.86,1790,20241206,48.04,3290,-19.45,20250224,2200,20.45,20250326,3600,-26.39,20241212,1790,48.04,20241206,0.00,Y,014100,500,59 억,,205887,N,N,0,N,00,N 20250402,140251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-30,5,-1.16,428489705,171267,34.78,2580,2600,2390,3350,1810,2580,2501.88,1.74,0,-8870,2893,2736,2493,2336,2093,2815,2415,59,770,500,1700,5,1,11800000,301,-2.18,0.38,12,1.45,-1168.00,6634.00,3725,20240322,-31.54,1790,20241206,42.46,3290,-22.49,20250224,2200,15.91,20250326,3600,-29.17,20241212,1790,42.46,20241206,0.00,Y,014100,500,59 억,,205887,N,N,0,N,00,N diff --git a/014130/price/prices-20250401.csv b/014130/price/prices-20250401.csv index 5c4aa4004655..98676ba9e93a 100644 --- a/014130/price/prices-20250401.csv +++ b/014130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3305,-35,5,-1.05,29337870,8832,96.46,3325,3370,3295,4340,2340,3340,3321.77,2.52,0,-395,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,397,2.37,0.40,12,0.07,1396.00,8257.00,4960,20240531,-33.37,3070,20241209,7.65,3940,-16.12,20250109,3170,4.26,20250331,4960,-33.37,20240531,3070,7.65,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,150256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3330,-10,5,-0.30,25923745,7800,85.19,3325,3370,3295,4340,2340,3340,3323.56,2.52,0,-418,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,400,2.39,0.40,12,0.06,1396.00,8257.00,4960,20240531,-32.86,3070,20241209,8.47,3940,-15.48,20250109,3170,5.05,20250331,4960,-32.86,20240531,3070,8.47,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,140256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3355,15,2,0.45,8635070,2604,28.44,3325,3370,3295,4340,2340,3340,3316.08,2.52,0,-27,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,403,2.40,0.41,12,0.02,1396.00,8257.00,4960,20240531,-32.36,3070,20241209,9.28,3940,-14.85,20250109,3170,5.84,20250331,4960,-32.36,20240531,3070,9.28,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,130255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3360,20,2,0.60,8166755,2464,26.91,3325,3370,3295,4340,2340,3340,3314.43,2.52,0,92,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,403,2.41,0.41,12,0.02,1396.00,8257.00,4960,20240531,-32.26,3070,20241209,9.45,3940,-14.72,20250109,3170,5.99,20250331,4960,-32.26,20240531,3070,9.45,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,120256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3320,-20,5,-0.60,7049080,2128,23.24,3325,3370,3295,4340,2340,3340,3312.54,2.52,0,8,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,398,2.38,0.40,12,0.02,1396.00,8257.00,4960,20240531,-33.06,3070,20241209,8.14,3940,-15.74,20250109,3170,4.73,20250331,4960,-33.06,20240531,3070,8.14,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,110255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3365,25,2,0.75,6617830,1999,21.83,3325,3370,3295,4340,2340,3340,3310.57,2.52,0,38,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,404,2.41,0.41,12,0.02,1396.00,8257.00,4960,20240531,-32.16,3070,20241209,9.61,3940,-14.59,20250109,3170,6.15,20250331,4960,-32.16,20240531,3070,9.61,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,100255,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3325,-15,5,-0.45,5047535,1527,16.68,3325,3340,3295,4340,2340,3340,3305.52,2.52,0,100,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,399,2.38,0.40,12,0.01,1396.00,8257.00,4960,20240531,-32.96,3070,20241209,8.31,3940,-15.61,20250109,3170,4.89,20250331,4960,-32.96,20240531,3070,8.31,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N +20250403,090256,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3305,-35,5,-1.05,496750,150,1.64,3325,3325,3305,4340,2340,3340,3311.67,2.52,0,16,3406,3372,3321,3287,3236,3382,3297,60,1000,500,2400,5,1,12000000,397,2.37,0.40,12,0.00,1396.00,8257.00,4960,20240531,-33.37,3070,20241209,7.65,3940,-16.12,20250109,3170,4.26,20250331,4960,-33.37,20240531,3070,7.65,20241209,1.18,Y,014130,500,60 억,,302606,N,N,1,N,00,N 20250402,160251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3340,15,2,0.45,30462115,9156,204.79,3340,3355,3270,4320,2330,3325,3327.01,2.54,0,-1995,3408,3366,3303,3261,3198,3335,3230,60,995,500,2390,5,1,12000000,401,2.39,0.40,12,0.08,1396.00,8257.00,4960,20240531,-32.66,3070,20241209,8.79,3940,-15.23,20250109,3170,5.36,20250331,4960,-32.66,20240531,3070,8.79,20241209,1.19,Y,014130,500,60 억,,304601,N,N,1,N,00,N 20250402,150251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3350,25,2,0.75,28062185,8437,188.70,3340,3355,3270,4320,2330,3325,3326.09,2.54,0,-1960,3408,3366,3303,3261,3198,3335,3230,60,995,500,2390,5,1,12000000,402,2.40,0.41,12,0.07,1396.00,8257.00,4960,20240531,-32.46,3070,20241209,9.12,3940,-14.97,20250109,3170,5.68,20250331,4960,-32.46,20240531,3070,9.12,20241209,1.19,Y,014130,500,60 억,,304601,N,N,0,N,00,N 20250402,140251,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,3350,25,2,0.75,28062185,8437,188.70,3340,3355,3270,4320,2330,3325,3326.09,2.54,0,-1960,3408,3366,3303,3261,3198,3335,3230,60,995,500,2390,5,1,12000000,402,2.40,0.41,12,0.07,1396.00,8257.00,4960,20240531,-32.46,3070,20241209,9.12,3940,-14.97,20250109,3170,5.68,20250331,4960,-32.46,20240531,3070,9.12,20241209,1.19,Y,014130,500,60 억,,304601,N,N,0,N,00,N diff --git a/014160/price/prices-20250401.csv b/014160/price/prices-20250401.csv index bd7bc7da21c5..afdcd10347ef 100644 --- a/014160/price/prices-20250401.csv +++ b/014160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160254,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1421,68,2,5.03,27079640255,18728427,447.02,1343,1535,1325,1758,948,1353,1446.02,2.73,0,-171678,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1540,0.00,0.79,12,17.28,0.00,1794.00,2245,20250123,-36.70,927,20241115,53.29,2245,-36.70,20250123,1000,42.10,20250102,2245,-36.70,20250123,927,53.29,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,174746,N,00,N +20250403,150256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1405,52,2,3.84,26265776025,18152171,433.26,1343,1535,1325,1758,948,1353,1446.99,2.73,0,-216785,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1523,0.00,0.78,12,16.75,0.00,1794.00,2245,20250123,-37.42,927,20241115,51.56,2245,-37.42,20250123,1000,40.50,20250102,2245,-37.42,20250123,927,51.56,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,140256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1396,43,2,3.18,23569013274,16219918,387.14,1343,1535,1325,1758,948,1353,1453.11,2.73,0,-494816,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1513,0.00,0.78,12,14.96,0.00,1794.00,2245,20250123,-37.82,927,20241115,50.59,2245,-37.82,20250123,1000,39.60,20250102,2245,-37.82,20250123,927,50.59,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,130256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1454,101,2,7.46,19955184024,13663127,326.12,1343,1535,1325,1758,948,1353,1460.54,2.73,0,-498073,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1576,0.00,0.81,12,12.60,0.00,1794.00,2245,20250123,-35.23,927,20241115,56.85,2245,-35.23,20250123,1000,45.40,20250102,2245,-35.23,20250123,927,56.85,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,120256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1455,102,2,7.54,11003844105,7632311,182.17,1343,1496,1325,1758,948,1353,1441.78,2.73,0,206649,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1577,0.00,0.81,12,7.04,0.00,1794.00,2245,20250123,-35.19,927,20241115,56.96,2245,-35.19,20250123,1000,45.50,20250102,2245,-35.19,20250123,927,56.96,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,110255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1444,91,2,6.73,9495639565,6600115,157.53,1343,1496,1325,1758,948,1353,1438.74,2.73,0,133941,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1565,0.00,0.80,12,6.09,0.00,1794.00,2245,20250123,-35.68,927,20241115,55.77,2245,-35.68,20250123,1000,44.40,20250102,2245,-35.68,20250123,927,55.77,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,100255,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1407,54,2,3.99,3583255255,2556009,61.01,1343,1450,1325,1758,948,1353,1401.95,2.73,0,50020,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1525,0.00,0.78,12,2.36,0.00,1794.00,2245,20250123,-37.33,927,20241115,51.78,2245,-37.33,20250123,1000,40.70,20250102,2245,-37.33,20250123,927,51.78,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N +20250403,090256,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1345,-8,5,-0.59,159433841,119344,2.85,1343,1351,1325,1758,948,1353,1335.51,2.73,0,10571,1547,1449,1387,1289,1227,1419,1259,542,405,500,860,1,1,108394549,1458,0.00,0.75,12,0.11,0.00,1794.00,2245,20250123,-40.09,927,20241115,45.09,2245,-40.09,20250123,1000,34.50,20250102,2245,-40.09,20250123,927,45.09,20241115,3.43,Y,014160,500,541 억,,2959708,N,N,229085,N,00,N 20250402,160252,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1353,-113,5,-7.71,5678262403,4151161,45.84,1481,1485,1325,1905,1027,1466,1367.76,3.72,0,-1077253,1635,1550,1410,1325,1185,1593,1368,542,439,500,930,1,1,108394549,1467,0.00,0.75,12,3.83,0.00,1794.00,2245,20250123,-39.73,927,20241115,45.95,2245,-39.73,20250123,1000,35.30,20250102,2245,-39.73,20250123,927,45.95,20241115,3.50,Y,014160,500,541 억,,4035167,N,N,229085,N,00,N 20250402,150251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1348,-118,5,-8.05,5482284472,4005913,44.24,1481,1485,1325,1905,1027,1466,1368.40,3.72,0,-1090193,1635,1550,1410,1325,1185,1593,1368,542,439,500,930,1,1,108394549,1461,0.00,0.75,12,3.70,0.00,1794.00,2245,20250123,-39.96,927,20241115,45.42,2245,-39.96,20250123,1000,34.80,20250102,2245,-39.96,20250123,927,45.42,20241115,3.50,Y,014160,500,541 억,,4035167,N,N,109155,N,00,N 20250402,140251,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,1357,-109,5,-7.44,4837923553,3529561,38.98,1481,1485,1325,1905,1027,1466,1370.52,3.72,0,-1015376,1635,1550,1410,1325,1185,1593,1368,542,439,500,930,1,1,108394549,1471,0.00,0.76,12,3.26,0.00,1794.00,2245,20250123,-39.55,927,20241115,46.39,2245,-39.55,20250123,1000,35.70,20250102,2245,-39.55,20250123,927,46.39,20241115,3.50,Y,014160,500,541 억,,4035167,N,N,109155,N,00,N diff --git a/014190/price/prices-20250401.csv b/014190/price/prices-20250401.csv index a74cb990a738..84be0bfaee54 100644 --- a/014190/price/prices-20250401.csv +++ b/014190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1495,-15,5,-0.99,228243976,152451,103.80,1485,1521,1460,1963,1057,1510,1497.16,2.76,0,-9388,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,529,19.67,0.50,12,0.43,76.00,3019.00,2105,20250221,-28.98,1376,20241210,8.65,2105,-28.98,20250221,1428,4.69,20250102,2105,-28.98,20250221,1376,8.65,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1508,-2,5,-0.13,205075563,137008,93.29,1485,1521,1460,1963,1057,1510,1496.81,2.76,0,-13498,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,534,19.84,0.50,12,0.39,76.00,3019.00,2105,20250221,-28.36,1376,20241210,9.59,2105,-28.36,20250221,1428,5.60,20250102,2105,-28.36,20250221,1376,9.59,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,140256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1516,6,2,0.40,178095072,119127,81.11,1485,1521,1460,1963,1057,1510,1495.00,2.76,0,-6961,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,537,19.95,0.50,12,0.34,76.00,3019.00,2105,20250221,-27.98,1376,20241210,10.17,2105,-27.98,20250221,1428,6.16,20250102,2105,-27.98,20250221,1376,10.17,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,130256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,2,2,0.13,160740425,107640,73.29,1485,1521,1460,1963,1057,1510,1493.31,2.76,0,-3811,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,535,19.89,0.50,12,0.30,76.00,3019.00,2105,20250221,-28.17,1376,20241210,9.88,2105,-28.17,20250221,1428,5.88,20250102,2105,-28.17,20250221,1376,9.88,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,7,2,0.46,152908600,102469,69.77,1485,1521,1460,1963,1057,1510,1492.24,2.76,0,792,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,537,19.96,0.50,12,0.29,76.00,3019.00,2105,20250221,-27.93,1376,20241210,10.25,2105,-27.93,20250221,1428,6.23,20250102,2105,-27.93,20250221,1376,10.25,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1511,1,2,0.07,141630462,95027,64.70,1485,1521,1460,1963,1057,1510,1490.42,2.76,0,6442,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,535,19.88,0.50,12,0.27,76.00,3019.00,2105,20250221,-28.22,1376,20241210,9.81,2105,-28.22,20250221,1428,5.81,20250102,2105,-28.22,20250221,1376,9.81,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1501,-9,5,-0.60,117526088,79098,53.86,1485,1520,1460,1963,1057,1510,1485.83,2.76,0,7402,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,531,19.75,0.50,12,0.22,76.00,3019.00,2105,20250221,-28.69,1376,20241210,9.08,2105,-28.69,20250221,1428,5.11,20250102,2105,-28.69,20250221,1376,9.08,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N +20250403,090257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1460,-50,5,-3.31,16658957,11340,7.72,1485,1485,1460,1963,1057,1510,1469.04,2.76,0,183,1588,1548,1510,1470,1432,1530,1452,177,453,500,1050,1,1,35399906,517,19.21,0.48,12,0.03,76.00,3019.00,2105,20250221,-30.64,1376,20241210,6.10,2105,-30.64,20250221,1428,2.24,20250102,2105,-30.64,20250221,1376,6.10,20241210,3.31,Y,014190,500,176 억,,976508,N,N,0,N,00,N 20250402,160252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,14,2,0.94,221644095,146815,57.96,1520,1550,1472,1944,1048,1496,1509.68,2.83,0,-33576,1556,1526,1488,1458,1420,1541,1473,177,448,500,1040,1,1,35399906,535,19.87,0.50,12,0.41,76.00,3019.00,2105,20250221,-28.27,1376,20241210,9.74,2105,-28.27,20250221,1428,5.74,20250102,2105,-28.27,20250221,1376,9.74,20241210,3.59,Y,014190,500,176 억,,1000736,N,N,0,N,00,N 20250402,150252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,14,2,0.94,217209984,143878,56.80,1520,1550,1472,1944,1048,1496,1509.68,2.83,0,-32388,1556,1526,1488,1458,1420,1541,1473,177,448,500,1040,1,1,35399906,535,19.87,0.50,12,0.41,76.00,3019.00,2105,20250221,-28.27,1376,20241210,9.74,2105,-28.27,20250221,1428,5.74,20250102,2105,-28.27,20250221,1376,9.74,20241210,3.59,Y,014190,500,176 억,,1000736,N,N,0,N,00,N 20250402,140252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,13,2,0.87,175798331,116382,45.95,1520,1550,1472,1944,1048,1496,1510.53,2.83,0,-35205,1556,1526,1488,1458,1420,1541,1473,177,448,500,1040,1,1,35399906,534,19.86,0.50,12,0.33,76.00,3019.00,2105,20250221,-28.31,1376,20241210,9.67,2105,-28.31,20250221,1428,5.67,20250102,2105,-28.31,20250221,1376,9.67,20241210,3.59,Y,014190,500,176 억,,1000736,N,N,0,N,00,N diff --git a/014200/price/prices-20250401.csv b/014200/price/prices-20250401.csv index c3f30607bd48..af3973adfe03 100644 --- a/014200/price/prices-20250401.csv +++ b/014200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160255,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,150257,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,140256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,130256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,120256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,110256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,100256,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N +20250403,090257,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240322,0.00,30200,20240322,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240403,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250402,160252,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240321,0.00,30200,20240321,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240402,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250402,150252,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240321,0.00,30200,20240321,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240402,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N 20250402,140252,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,-6.31,0.60,12,0.00,-4784.00,49946.00,30200,20240321,0.00,30200,20240321,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240402,0.17,Y,014200,500,15 억,,59212,N,N,0,N,00,N diff --git a/014280/price/prices-20250401.csv b/014280/price/prices-20250401.csv index 9c745be6bf7f..f5b38a1ffe62 100644 --- a/014280/price/prices-20250401.csv +++ b/014280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4710,435,2,10.18,69325129453,14521973,1208.59,4340,5120,4275,5550,2995,4275,4773.97,1.77,0,59077,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1381,25.60,0.34,12,49.51,184.00,13741.00,5950,20240322,-20.84,3800,20241209,23.95,5640,-16.49,20250328,3860,22.02,20250102,5670,-16.93,20240403,3800,23.95,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,29066,N,00,N +20250403,150257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4590,315,2,7.37,67346664030,14094755,1173.04,4340,5120,4275,5550,2995,4275,4778.26,1.77,0,18539,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1346,24.95,0.33,12,48.06,184.00,13741.00,5950,20240322,-22.86,3800,20241209,20.79,5640,-18.62,20250328,3860,18.91,20250102,5670,-19.05,20240403,3800,20.79,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,140257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4830,555,2,12.98,58427833210,12193823,1014.83,4340,5120,4275,5550,2995,4275,4791.74,1.77,0,-33089,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1417,26.25,0.35,12,41.58,184.00,13741.00,5950,20240322,-18.82,3800,20241209,27.11,5640,-14.36,20250328,3860,25.13,20250102,5670,-14.81,20240403,3800,27.11,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,130256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4620,345,2,8.07,22600560125,4916953,409.21,4340,4760,4275,5550,2995,4275,4596.68,1.77,0,-101261,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1355,25.11,0.34,12,16.76,184.00,13741.00,5950,20240322,-22.35,3800,20241209,21.58,5640,-18.09,20250328,3860,19.69,20250102,5670,-18.52,20240403,3800,21.58,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,120257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4390,115,2,2.69,3138535503,711987,59.26,4340,4490,4275,5550,2995,4275,4408.77,1.77,0,-25414,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1288,23.86,0.32,12,2.43,184.00,13741.00,5950,20240322,-26.22,3800,20241209,15.53,5640,-22.16,20250328,3860,13.73,20250102,5670,-22.57,20240403,3800,15.53,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,110256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4400,125,2,2.92,2826645292,641360,53.38,4340,4490,4275,5550,2995,4275,4407.97,1.77,0,-23320,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1290,23.91,0.32,12,2.19,184.00,13741.00,5950,20240322,-26.05,3800,20241209,15.79,5640,-21.99,20250328,3860,13.99,20250102,5670,-22.40,20240403,3800,15.79,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,100256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4415,140,2,3.27,2521017287,571838,47.59,4340,4490,4275,5550,2995,4275,4409.42,1.77,0,-30156,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1295,23.99,0.32,12,1.95,184.00,13741.00,5950,20240322,-25.80,3800,20241209,16.18,5640,-21.72,20250328,3860,14.38,20250102,5670,-22.13,20240403,3800,16.18,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N +20250403,090257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,105,2,2.46,541868789,124758,10.38,4340,4400,4275,5550,2995,4275,4345.27,1.77,0,11912,4751,4512,4381,4142,4011,4447,4077,293,1275,1000,3070,5,1,29329357,1285,23.80,0.32,12,0.43,184.00,13741.00,5950,20240322,-26.39,3800,20241209,15.26,5640,-22.34,20250328,3860,13.47,20250102,5670,-22.75,20240403,3800,15.26,20241209,2.99,Y,014280,1000,293 억,,518601,N,N,7004,N,00,N 20250402,160252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4275,-285,5,-6.25,5091395737,1148578,16.80,4485,4620,4250,5920,3195,4560,4432.87,1.83,0,-20630,5070,4815,4630,4375,4190,4942,4502,293,1360,1000,3280,5,1,29329357,1254,23.23,0.31,12,3.92,184.00,13741.00,5990,20240321,-28.63,3800,20241209,12.50,5640,-24.20,20250328,3860,10.75,20250102,5730,-25.39,20240402,3800,12.50,20241209,2.85,Y,014280,1000,293 억,,535422,N,N,7004,N,00,N 20250402,150252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4300,-260,5,-5.70,4611630492,1036817,15.17,4485,4620,4250,5920,3195,4560,4447.30,1.83,0,-33516,5070,4815,4630,4375,4190,4942,4502,293,1360,1000,3280,5,1,29329357,1261,23.37,0.31,12,3.54,184.00,13741.00,5990,20240321,-28.21,3800,20241209,13.16,5640,-23.76,20250328,3860,11.40,20250102,5730,-24.96,20240402,3800,13.16,20241209,2.85,Y,014280,1000,293 억,,535422,N,N,804,N,00,N 20250402,140252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4345,-215,5,-4.71,3968036618,887705,12.99,4485,4620,4320,5920,3195,4560,4469.45,1.83,0,-36122,5070,4815,4630,4375,4190,4942,4502,293,1360,1000,3280,5,1,29329357,1274,23.61,0.32,12,3.03,184.00,13741.00,5990,20240321,-27.46,3800,20241209,14.34,5640,-22.96,20250328,3860,12.56,20250102,5730,-24.17,20240402,3800,14.34,20241209,2.85,Y,014280,1000,293 억,,535422,N,N,804,N,00,N diff --git a/014440/price/prices-20250401.csv b/014440/price/prices-20250401.csv index 8a849d64eb0b..c568d96876dc 100644 --- a/014440/price/prices-20250401.csv +++ b/014440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4490,50,2,1.13,685737704,152854,329.50,4350,4565,4350,5770,3110,4440,4486.21,52.51,0,1246,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,898,3.98,0.49,12,0.76,1128.00,9190.00,5250,20250306,-14.48,3265,20240906,37.52,5250,-14.48,20250306,3520,27.56,20250102,5250,-14.48,20250306,3265,37.52,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,150257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,35,2,0.79,659530844,147009,316.90,4350,4565,4350,5770,3110,4440,4486.33,52.51,0,2363,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,895,3.97,0.49,12,0.74,1128.00,9190.00,5250,20250306,-14.76,3265,20240906,37.06,5250,-14.76,20250306,3520,27.13,20250102,5250,-14.76,20250306,3265,37.06,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,140257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,90,2,2.03,547548189,121960,262.90,4350,4565,4350,5770,3110,4440,4489.57,52.51,0,-6396,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,906,4.02,0.49,12,0.61,1128.00,9190.00,5250,20250306,-13.71,3265,20240906,38.74,5250,-13.71,20250306,3520,28.69,20250102,5250,-13.71,20250306,3265,38.74,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,130257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,80,2,1.80,447794345,99963,215.48,4350,4550,4350,5770,3110,4440,4479.60,52.51,0,-1704,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,904,4.01,0.49,12,0.50,1128.00,9190.00,5250,20250306,-13.90,3265,20240906,38.44,5250,-13.90,20250306,3520,28.41,20250102,5250,-13.90,20250306,3265,38.44,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,120257,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,0,3,0.00,304853905,68346,147.33,4350,4540,4350,5770,3110,4440,4460.45,52.51,0,5704,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,888,3.94,0.48,12,0.34,1128.00,9190.00,5250,20250306,-15.43,3265,20240906,35.99,5250,-15.43,20250306,3520,26.14,20250102,5250,-15.43,20250306,3265,35.99,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,110256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4470,30,2,0.68,263681875,59104,127.41,4350,4540,4350,5770,3110,4440,4461.32,52.51,0,6658,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,894,3.96,0.49,12,0.30,1128.00,9190.00,5250,20250306,-14.86,3265,20240906,36.91,5250,-14.86,20250306,3520,26.99,20250102,5250,-14.86,20250306,3265,36.91,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,100256,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,10,2,0.23,93269960,21004,45.28,4350,4500,4350,5770,3110,4440,4440.58,52.51,0,518,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,890,3.95,0.48,12,0.11,1128.00,9190.00,5250,20250306,-15.24,3265,20240906,36.29,5250,-15.24,20250306,3520,26.42,20250102,5250,-15.24,20250306,3265,36.29,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N +20250403,090258,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,-90,5,-2.03,7218785,1659,3.58,4350,4400,4350,5770,3110,4440,4351.29,52.51,0,519,4663,4551,4433,4321,4203,4492,4262,100,1330,500,3190,5,1,20000000,870,3.86,0.47,12,0.01,1128.00,9190.00,5250,20250306,-17.14,3265,20240906,33.23,5250,-17.14,20250306,3520,23.58,20250102,5250,-17.14,20250306,3265,33.23,20240906,1.49,Y,014440,500,100 억,,10502152,N,N,1,N,00,N 20250402,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,-55,5,-1.22,203882522,46390,38.52,4495,4545,4315,5840,3150,4495,4394.97,52.53,0,-4529,4808,4651,4443,4286,4078,4730,4365,100,1345,500,3230,5,1,20000000,888,3.94,0.48,12,0.23,1128.00,9190.00,5250,20250306,-15.43,3265,20240906,35.99,5250,-15.43,20250306,3520,26.14,20250102,5250,-15.43,20250306,3265,35.99,20240906,1.56,Y,014440,500,100 억,,10506787,N,N,1,N,00,N 20250402,150252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4430,-65,5,-1.45,183079325,41701,34.62,4495,4545,4315,5840,3150,4495,4390.29,52.53,0,-2957,4808,4651,4443,4286,4078,4730,4365,100,1345,500,3230,5,1,20000000,886,3.93,0.48,12,0.21,1128.00,9190.00,5250,20250306,-15.62,3265,20240906,35.68,5250,-15.62,20250306,3520,25.85,20250102,5250,-15.62,20250306,3265,35.68,20240906,1.56,Y,014440,500,100 억,,10506787,N,N,0,N,00,N 20250402,140252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4420,-75,5,-1.67,163217535,37203,30.89,4495,4545,4315,5840,3150,4495,4387.21,52.53,0,-2980,4808,4651,4443,4286,4078,4730,4365,100,1345,500,3230,5,1,20000000,884,3.92,0.48,12,0.19,1128.00,9190.00,5250,20250306,-15.81,3265,20240906,35.38,5250,-15.81,20250306,3520,25.57,20250102,5250,-15.81,20250306,3265,35.38,20240906,1.56,Y,014440,500,100 억,,10506787,N,N,0,N,00,N diff --git a/014470/price/prices-20250401.csv b/014470/price/prices-20250401.csv index 1aaf0e316b19..3a4dee7426a2 100644 --- a/014470/price/prices-20250401.csv +++ b/014470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,308,2,15.86,21967156526,9676267,1011.22,1910,2410,1910,2520,1360,1942,2270.24,0.87,0,475917,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1351,11.72,0.72,12,16.11,192.00,3131.00,2465,20240614,-8.72,1501,20241114,49.90,2410,-6.64,20250403,1587,41.78,20250102,2465,-8.72,20240614,1501,49.90,20241114,2.68,Y,014470,500,300 억,,519982,N,N,4650,N,00,N +20250403,150258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,308,2,15.86,20929050914,9212381,962.74,1910,2410,1910,2520,1360,1942,2271.84,0.87,0,501967,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1351,11.72,0.72,12,15.34,192.00,3131.00,2465,20240614,-8.72,1501,20241114,49.90,2410,-6.64,20250403,1587,41.78,20250102,2465,-8.72,20240614,1501,49.90,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,140257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2330,388,2,19.98,18071580916,7934230,829.17,1910,2410,1910,2520,1360,1942,2277.67,0.87,0,319521,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1399,12.14,0.74,12,13.21,192.00,3131.00,2465,20240614,-5.48,1501,20241114,55.23,2410,-3.32,20250403,1587,46.82,20250102,2465,-5.48,20240614,1501,55.23,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,130257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2325,383,2,19.72,15357803452,6776311,708.16,1910,2410,1910,2520,1360,1942,2266.40,0.87,0,375567,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1396,12.11,0.74,12,11.28,192.00,3131.00,2465,20240614,-5.68,1501,20241114,54.90,2410,-3.53,20250403,1587,46.50,20250102,2465,-5.68,20240614,1501,54.90,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,120257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2220,278,2,14.32,13619224546,6019964,629.12,1910,2410,1910,2520,1360,1942,2262.34,0.87,0,318223,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1333,11.56,0.71,12,10.02,192.00,3131.00,2465,20240614,-9.94,1501,20241114,47.90,2410,-7.88,20250403,1587,39.89,20250102,2465,-9.94,20240614,1501,47.90,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,110257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,338,2,17.40,12267659281,5416891,566.09,1910,2410,1910,2520,1360,1942,2264.70,0.87,0,285077,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1369,11.88,0.73,12,9.02,192.00,3131.00,2465,20240614,-7.51,1501,20241114,51.90,2410,-5.39,20250403,1587,43.67,20250102,2465,-7.51,20240614,1501,51.90,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,100257,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2255,313,2,16.12,9630669185,4250476,444.20,1910,2410,1910,2520,1360,1942,2265.79,0.87,0,123475,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,5,1,60052260,1354,11.74,0.72,12,7.08,192.00,3131.00,2465,20240614,-8.52,1501,20241114,50.23,2410,-6.43,20250403,1587,42.09,20250102,2465,-8.52,20240614,1501,50.23,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N +20250403,090258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1942,0,3,0.00,17236977,8931,0.93,1910,1942,1910,2520,1360,1942,1930.02,0.87,0,5482,2174,2058,1964,1848,1754,2011,1801,300,578,500,1320,1,1,60052260,1166,10.11,0.62,12,0.01,192.00,3131.00,2465,20240614,-21.22,1501,20241114,29.38,2290,-15.20,20250225,1587,22.37,20250102,2465,-21.22,20240614,1501,29.38,20241114,2.68,Y,014470,500,300 억,,519982,N,N,308,N,00,N 20250402,160253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1942,-63,5,-3.14,1840194228,951759,57.00,2040,2080,1870,2605,1405,2005,1933.46,0.95,0,-53361,2300,2152,1902,1754,1504,2226,1828,300,600,500,1360,1,1,60052260,1166,10.11,0.62,12,1.58,192.00,3131.00,2465,20240614,-21.22,1501,20241114,29.38,2290,-15.20,20250225,1587,22.37,20250102,2465,-21.22,20240614,1501,29.38,20241114,2.67,Y,014470,500,300 억,,569968,N,N,308,N,00,N 20250402,150253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1940,-65,5,-3.24,1725797125,893180,53.49,2040,2080,1870,2605,1405,2005,1932.19,0.95,0,-54556,2300,2152,1902,1754,1504,2226,1828,300,600,500,1360,1,1,60052260,1165,10.10,0.62,12,1.49,192.00,3131.00,2465,20240614,-21.30,1501,20241114,29.25,2290,-15.28,20250225,1587,22.24,20250102,2465,-21.30,20240614,1501,29.25,20241114,2.67,Y,014470,500,300 억,,569968,N,N,308,N,00,N 20250402,140253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1959,-46,5,-2.29,1523622354,788994,47.25,2040,2080,1870,2605,1405,2005,1931.09,0.95,0,-35429,2300,2152,1902,1754,1504,2226,1828,300,600,500,1360,1,1,60052260,1176,10.20,0.63,12,1.31,192.00,3131.00,2465,20240614,-20.53,1501,20241114,30.51,2290,-14.45,20250225,1587,23.44,20250102,2465,-20.53,20240614,1501,30.51,20241114,2.67,Y,014470,500,300 억,,569968,N,N,308,N,00,N diff --git a/014530/price/prices-20250401.csv b/014530/price/prices-20250401.csv index ec28330c9eb7..3b73e0288189 100644 --- a/014530/price/prices-20250401.csv +++ b/014530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160256,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,395237197,119882,224.31,3300,3335,3265,4320,2330,3325,3296.89,0.42,0,5650,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,1382,N,00,N +20250403,150258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3300,-25,5,-0.75,388623707,117873,220.55,3300,3335,3265,4320,2330,3325,3296.97,0.42,0,6921,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1151,12.79,0.55,12,0.34,258.00,6045.00,5100,20240604,-35.29,3250,20241210,1.54,3560,-7.30,20250102,3265,1.07,20250403,5100,-35.29,20240604,3250,1.54,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,140257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,375473487,113883,213.09,3300,3335,3265,4320,2330,3325,3297.01,0.42,0,6907,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.33,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,130257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3295,-30,5,-0.90,304778932,92497,173.07,3300,3325,3265,4320,2330,3325,3295.01,0.42,0,-3391,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1149,12.77,0.55,12,0.27,258.00,6045.00,5100,20240604,-35.39,3250,20241210,1.38,3560,-7.44,20250102,3265,0.92,20250403,5100,-35.39,20240604,3250,1.38,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,120257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,0,3,0.00,297069357,90156,168.69,3300,3325,3265,4320,2330,3325,3295.06,0.42,0,-2812,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1159,12.89,0.55,12,0.26,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3265,1.84,20250403,5100,-34.80,20240604,3250,2.31,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,110257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3320,-5,5,-0.15,246904872,74988,140.31,3300,3320,3265,4320,2330,3325,3292.59,0.42,0,-5886,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1158,12.87,0.55,12,0.22,258.00,6045.00,5100,20240604,-34.90,3250,20241210,2.15,3560,-6.74,20250102,3265,1.68,20250403,5100,-34.90,20240604,3250,2.15,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,100257,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-10,5,-0.30,206634082,62822,117.55,3300,3315,3265,4320,2330,3325,3289.20,0.42,0,-9713,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1156,12.85,0.55,12,0.18,258.00,6045.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3265,1.53,20250403,5100,-35.00,20240604,3250,2.00,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N +20250403,090258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3280,-45,5,-1.35,19657385,5968,11.17,3300,3300,3280,4320,2330,3325,3293.80,0.42,0,-774,3368,3346,3323,3301,3278,3357,3312,174,995,500,2260,5,1,34869420,1144,12.71,0.54,12,0.02,258.00,6045.00,5100,20240604,-35.69,3250,20241210,0.92,3560,-7.87,20250102,3280,0.00,20250403,5100,-35.69,20240604,3250,0.92,20241210,2.07,Y,014530,500,174 억,,145566,N,N,236,N,00,N 20250402,160253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-15,5,-0.45,176976279,53440,76.50,3315,3345,3300,4340,2340,3340,3311.68,0.42,0,-1632,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1159,12.89,0.55,12,0.15,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.06,Y,014530,500,174 억,,146911,N,N,236,N,00,N 20250402,150253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3305,-35,5,-1.05,151408984,45711,65.44,3315,3345,3300,4340,2340,3340,3312.31,0.42,0,-925,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1152,12.81,0.55,12,0.13,258.00,6045.00,5100,20240604,-35.20,3250,20241210,1.69,3560,-7.16,20250102,3295,0.30,20250311,5100,-35.20,20240604,3250,1.69,20241210,2.06,Y,014530,500,174 억,,146911,N,N,0,N,00,N 20250402,140253,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3325,-15,5,-0.45,90191059,27190,38.93,3315,3345,3305,4340,2340,3340,3317.07,0.42,0,-218,3436,3387,3346,3297,3256,3412,3322,174,1000,500,2270,5,1,34869420,1159,12.89,0.55,12,0.08,258.00,6045.00,5100,20240604,-34.80,3250,20241210,2.31,3560,-6.60,20250102,3295,0.91,20250311,5100,-34.80,20240604,3250,2.31,20241210,2.06,Y,014530,500,174 억,,146911,N,N,0,N,00,N diff --git a/014570/price/prices-20250401.csv b/014570/price/prices-20250401.csv index 36e21370a3e6..b82d4f6f8349 100644 --- a/014570/price/prices-20250401.csv +++ b/014570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,25,2,0.56,16662780,3683,43.25,4465,4570,4450,5820,3140,4480,4524.24,2.69,0,-90,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,496,16.56,0.62,12,0.03,272.00,7224.00,7980,20240325,-43.55,4095,20241209,10.01,5600,-19.55,20250207,4425,1.81,20250331,6930,-34.99,20240403,4095,10.01,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,150258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,40,2,0.89,14833660,3277,38.48,4465,4570,4450,5820,3140,4480,4526.60,2.69,0,-82,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,497,16.62,0.63,12,0.03,272.00,7224.00,7980,20240325,-43.36,4095,20241209,10.38,5600,-19.29,20250207,4425,2.15,20250331,6930,-34.78,20240403,4095,10.38,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,140257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,40,2,0.89,12726225,2811,33.01,4465,4570,4450,5820,3140,4480,4527.29,2.69,0,22,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,497,16.62,0.63,12,0.03,272.00,7224.00,7980,20240325,-43.36,4095,20241209,10.38,5600,-19.29,20250207,4425,2.15,20250331,6930,-34.78,20240403,4095,10.38,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,130258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,45,2,1.00,11880030,2624,30.81,4465,4570,4450,5820,3140,4480,4527.45,2.69,0,-29,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,498,16.64,0.63,12,0.02,272.00,7224.00,7980,20240325,-43.30,4095,20241209,10.50,5600,-19.20,20250207,4425,2.26,20250331,6930,-34.70,20240403,4095,10.50,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,120258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,75,2,1.67,10105930,2233,26.22,4465,4570,4450,5820,3140,4480,4525.72,2.69,0,-210,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,501,16.75,0.63,12,0.02,272.00,7224.00,7980,20240325,-42.92,4095,20241209,11.23,5600,-18.66,20250207,4425,2.94,20250331,6930,-34.27,20240403,4095,11.23,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,110257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,60,2,1.34,4613800,1026,12.05,4465,4540,4450,5820,3140,4480,4496.88,2.69,0,-205,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,499,16.69,0.63,12,0.01,272.00,7224.00,7980,20240325,-43.11,4095,20241209,10.87,5600,-18.93,20250207,4425,2.60,20250331,6930,-34.49,20240403,4095,10.87,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,100257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,0,3,0.00,1749625,392,4.60,4465,4480,4450,5820,3140,4480,4463.33,2.69,0,-30,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,493,16.47,0.62,12,0.00,272.00,7224.00,7980,20240325,-43.86,4095,20241209,9.40,5600,-20.00,20250207,4425,1.24,20250331,6930,-35.35,20240403,4095,9.40,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N +20250403,090258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-15,5,-0.33,209855,47,0.55,4465,4465,4465,5820,3140,4480,4465.00,2.69,0,-7,4643,4561,4503,4421,4363,4532,4392,55,1340,500,3130,5,1,11000000,491,16.42,0.62,12,0.00,272.00,7224.00,7980,20240325,-44.05,4095,20241209,9.04,5600,-20.27,20250207,4425,0.90,20250331,6930,-35.57,20240403,4095,9.04,20241209,0.83,Y,014570,500,55 억,,296144,N,N,0,N,00,N 20250402,160253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-85,5,-1.86,38133985,8502,50.82,4565,4585,4445,5930,3200,4565,4485.30,2.64,0,3195,4675,4620,4530,4475,4385,4647,4502,55,1365,500,3190,5,1,11000000,493,16.47,0.62,12,0.08,272.00,7224.00,7980,20240325,-43.86,4095,20241209,9.40,5600,-20.00,20250207,4425,1.24,20250331,6930,-35.35,20240403,4095,9.40,20241209,0.86,Y,014570,500,55 억,,290524,N,N,0,N,00,N 20250402,150253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-35,5,-0.77,35890455,8002,47.83,4565,4585,4445,5930,3200,4565,4485.19,2.64,0,3521,4675,4620,4530,4475,4385,4647,4502,55,1365,500,3190,5,1,11000000,498,16.65,0.63,12,0.07,272.00,7224.00,7980,20240325,-43.23,4095,20241209,10.62,5600,-19.11,20250207,4425,2.37,20250331,6930,-34.63,20240403,4095,10.62,20241209,0.86,Y,014570,500,55 억,,290524,N,N,0,N,00,N 20250402,140253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-15,5,-0.33,34075525,7600,45.42,4565,4585,4445,5930,3200,4565,4483.62,2.64,0,3429,4675,4620,4530,4475,4385,4647,4502,55,1365,500,3190,5,1,11000000,501,16.73,0.63,12,0.07,272.00,7224.00,7980,20240325,-42.98,4095,20241209,11.11,5600,-18.75,20250207,4425,2.82,20250331,6930,-34.34,20240403,4095,11.11,20241209,0.86,Y,014570,500,55 억,,290524,N,N,0,N,00,N diff --git a/014580/price/prices-20250401.csv b/014580/price/prices-20250401.csv index 293db6c282f4..92662edfc47f 100644 --- a/014580/price/prices-20250401.csv +++ b/014580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160256,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4330,40,2,0.93,1389582367,321419,65.94,4190,4400,4160,5570,3005,4290,4323.32,2.38,0,30883,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1194,4.37,0.55,12,1.17,991.00,7802.00,6320,20240522,-31.49,3925,20240805,10.32,4970,-12.88,20250331,4160,4.09,20250403,6320,-31.49,20240522,3925,10.32,20240805,3.62,Y,014580,500,137 억,,656175,N,N,1731,N,00,N +20250403,150258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4320,30,2,0.70,1292908077,299069,61.36,4190,4400,4160,5570,3005,4290,4323.15,2.38,0,28596,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1192,4.36,0.55,12,1.08,991.00,7802.00,6320,20240522,-31.65,3925,20240805,10.06,4970,-13.08,20250331,4160,3.85,20250403,6320,-31.65,20240522,3925,10.06,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,140258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4375,85,2,1.98,1172865977,271409,55.68,4190,4400,4160,5570,3005,4290,4321.44,2.38,0,32134,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1207,4.41,0.56,12,0.98,991.00,7802.00,6320,20240522,-30.78,3925,20240805,11.46,4970,-11.97,20250331,4160,5.17,20250403,6320,-30.78,20240522,3925,11.46,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,130258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4390,100,2,2.33,898263097,208724,42.82,4190,4395,4160,5570,3005,4290,4303.62,2.38,0,19380,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1211,4.43,0.56,12,0.76,991.00,7802.00,6320,20240522,-30.54,3925,20240805,11.85,4970,-11.67,20250331,4160,5.53,20250403,6320,-30.54,20240522,3925,11.85,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,120258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4340,50,2,1.17,632762777,147655,30.29,4190,4380,4160,5570,3005,4290,4285.40,2.38,0,12262,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1197,4.38,0.56,12,0.54,991.00,7802.00,6320,20240522,-31.33,3925,20240805,10.57,4970,-12.68,20250331,4160,4.33,20250403,6320,-31.33,20240522,3925,10.57,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,110257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4290,0,3,0.00,402315997,94611,19.41,4190,4325,4160,5570,3005,4290,4252.16,2.38,0,2544,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1183,4.33,0.55,12,0.34,991.00,7802.00,6320,20240522,-32.12,3925,20240805,9.30,4970,-13.68,20250331,4160,3.12,20250403,6320,-32.12,20240522,3925,9.30,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,100257,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4290,0,3,0.00,254113552,60071,12.32,4190,4300,4160,5570,3005,4290,4229.82,2.38,0,-4290,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1183,4.33,0.55,12,0.22,991.00,7802.00,6320,20240522,-32.12,3925,20240805,9.30,4970,-13.68,20250331,4160,3.12,20250403,6320,-32.12,20240522,3925,9.30,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N +20250403,090258,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4225,-65,5,-1.52,79739140,19010,3.90,4190,4225,4180,5570,3005,4290,4192.55,2.38,0,2936,4533,4411,4323,4201,4113,4367,4157,138,1280,500,3170,5,1,27583100,1165,4.26,0.54,12,0.07,991.00,7802.00,6320,20240522,-33.15,3925,20240805,7.64,4970,-14.99,20250331,4180,1.08,20250403,6320,-33.15,20240522,3925,7.64,20240805,3.62,Y,014580,500,137 억,,656175,N,N,15545,N,00,N 20250402,160253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4290,-110,5,-2.50,2077754380,481107,77.61,4410,4445,4235,5720,3080,4400,4318.52,2.87,0,-127096,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1183,4.33,0.55,12,1.74,991.00,7802.00,6320,20240522,-32.12,3925,20240805,9.30,4970,-13.68,20250331,4235,1.30,20250402,6320,-32.12,20240522,3925,9.30,20240805,3.91,Y,014580,500,137 억,,790816,N,N,15545,N,00,N 20250402,150253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4260,-140,5,-3.18,1821834870,421317,67.96,4410,4445,4235,5720,3080,4400,4323.95,2.87,0,-117410,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1175,4.30,0.55,12,1.53,991.00,7802.00,6320,20240522,-32.59,3925,20240805,8.54,4970,-14.29,20250331,4235,0.59,20250402,6320,-32.59,20240522,3925,8.54,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N 20250402,140253,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4310,-90,5,-2.05,1331530695,306792,49.49,4410,4445,4305,5720,3080,4400,4339.97,2.87,0,-97426,4593,4496,4428,4331,4263,4462,4297,138,1320,500,3250,5,1,27583100,1189,4.35,0.55,12,1.11,991.00,7802.00,6320,20240522,-31.80,3925,20240805,9.81,4970,-13.28,20250331,4300,0.23,20250328,6320,-31.80,20240522,3925,9.81,20240805,3.91,Y,014580,500,137 억,,790816,N,N,6776,N,00,N diff --git a/014620/price/prices-20250401.csv b/014620/price/prices-20250401.csv index 47a0b1e96d4f..f3a73c1f423f 100644 --- a/014620/price/prices-20250401.csv +++ b/014620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160256,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24450,-850,5,-3.36,8394594875,339704,57.65,24500,25300,24400,32850,17750,25300,24711.50,17.84,0,-42148,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6829,17.00,1.27,12,1.22,1438.00,19293.00,32500,20250117,-24.77,10020,20240417,144.01,32500,-24.77,20250117,22950,6.54,20250102,32500,-24.77,20250117,10020,144.01,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,15685,N,00,N +20250403,150259,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24500,-800,5,-3.16,7629939050,308480,52.35,24500,25300,24400,32850,17750,25300,24733.98,17.84,0,-53634,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6842,17.04,1.27,12,1.10,1438.00,19293.00,32500,20250117,-24.62,10020,20240417,144.51,32500,-24.62,20250117,22950,6.75,20250102,32500,-24.62,20250117,10020,144.51,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,140258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24500,-800,5,-3.16,5864135400,236452,40.13,24500,25300,24400,32850,17750,25300,24800.53,17.84,0,-67913,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6842,17.04,1.27,12,0.85,1438.00,19293.00,32500,20250117,-24.62,10020,20240417,144.51,32500,-24.62,20250117,22950,6.75,20250102,32500,-24.62,20250117,10020,144.51,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,130258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24650,-650,5,-2.57,4669424400,187869,31.88,24500,25300,24400,32850,17750,25300,24854.68,17.84,0,-59162,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6884,17.14,1.28,12,0.67,1438.00,19293.00,32500,20250117,-24.15,10020,20240417,146.01,32500,-24.15,20250117,22950,7.41,20250102,32500,-24.15,20250117,10020,146.01,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,120258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24850,-450,5,-1.78,3958893300,159108,27.00,24500,25300,24400,32850,17750,25300,24881.80,17.84,0,-51931,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6940,17.28,1.29,12,0.57,1438.00,19293.00,32500,20250117,-23.54,10020,20240417,148.00,32500,-23.54,20250117,22950,8.28,20250102,32500,-23.54,20250117,10020,148.00,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,110258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25050,-250,5,-0.99,3368341200,135461,22.99,24500,25300,24400,32850,17750,25300,24865.76,17.84,0,-44693,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6996,17.42,1.30,12,0.49,1438.00,19293.00,32500,20250117,-22.92,10020,20240417,150.00,32500,-22.92,20250117,22950,9.15,20250102,32500,-22.92,20250117,10020,150.00,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,100258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,24850,-450,5,-1.78,2091572375,84043,14.26,24500,25300,24400,32850,17750,25300,24886.93,17.84,0,-20382,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,6940,17.28,1.29,12,0.30,1438.00,19293.00,32500,20250117,-23.54,10020,20240417,148.00,32500,-23.54,20250117,22950,8.28,20250102,32500,-23.54,20250117,10020,148.00,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N +20250403,090259,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25100,-200,5,-0.79,177667500,7177,1.22,24500,25100,24400,32850,17750,25300,24755.12,17.84,0,245,26600,25950,25050,24400,23500,26275,24725,143,7550,500,19220,50,1,27928547,7010,17.45,1.30,12,0.03,1438.00,19293.00,32500,20250117,-22.77,10020,20240417,150.50,32500,-22.77,20250117,22950,9.37,20250102,32500,-22.77,20250117,10020,150.50,20240417,3.24,Y,014620,500,143 억,,4981114,N,N,6397,N,00,N 20250402,160254,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25300,750,2,3.05,14848901025,589280,273.01,24800,25700,24150,31900,17200,24550,25198.37,17.65,0,23798,25550,25050,24650,24150,23750,24850,23950,143,7350,500,18650,50,1,27928547,7066,17.59,1.31,12,2.11,1438.00,19293.00,32500,20250117,-22.15,10020,20240417,152.50,32500,-22.15,20250117,22950,10.24,20250102,32500,-22.15,20250117,10020,152.50,20240417,3.30,Y,014620,500,143 억,,4928298,N,N,6397,N,00,N 20250402,150254,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25350,800,2,3.26,14401798825,571619,264.83,24800,25700,24150,31900,17200,24550,25194.75,17.65,0,26587,25550,25050,24650,24150,23750,24850,23950,143,7350,500,18650,50,1,27928547,7080,17.63,1.31,12,2.05,1438.00,19293.00,32500,20250117,-22.00,10020,20240417,152.99,32500,-22.00,20250117,22950,10.46,20250102,32500,-22.00,20250117,10020,152.99,20240417,3.30,Y,014620,500,143 억,,4928298,N,N,9064,N,00,N 20250402,140253,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,25300,750,2,3.05,12788052325,507642,235.19,24800,25700,24150,31900,17200,24550,25191.08,17.65,0,33313,25550,25050,24650,24150,23750,24850,23950,143,7350,500,18650,50,1,27928547,7066,17.59,1.31,12,1.82,1438.00,19293.00,32500,20250117,-22.15,10020,20240417,152.50,32500,-22.15,20250117,22950,10.24,20250102,32500,-22.15,20250117,10020,152.50,20240417,3.30,Y,014620,500,143 억,,4928298,N,N,9064,N,00,N diff --git a/014680/price/prices-20250401.csv b/014680/price/prices-20250401.csv index 2c4c51271451..21bf05e8d31c 100644 --- a/014680/price/prices-20250401.csv +++ b/014680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160257,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118400,-200,5,-0.17,6971397600,59451,145.33,113600,119200,111600,154100,83100,118600,117262.92,32.27,0,-4022,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13421,10.94,1.34,12,0.52,10823.00,88603.00,213500,20240404,-44.54,87000,20250203,36.09,148100,-20.05,20250318,87000,36.09,20250203,213500,-44.54,20240404,87000,36.09,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,1111,N,00,N +20250403,150259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117700,-900,5,-0.76,5966853700,50943,124.53,113600,119200,111600,154100,83100,118600,117128.04,32.27,0,-4608,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13342,10.87,1.33,12,0.45,10823.00,88603.00,213500,20240404,-44.87,87000,20250203,35.29,148100,-20.53,20250318,87000,35.29,20250203,213500,-44.87,20240404,87000,35.29,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,140258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118500,-100,5,-0.08,4111870200,35283,86.25,113600,118700,111600,154100,83100,118600,116539.70,32.27,0,-7769,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13432,10.95,1.34,12,0.31,10823.00,88603.00,213500,20240404,-44.50,87000,20250203,36.21,148100,-19.99,20250318,87000,36.21,20250203,213500,-44.50,20240404,87000,36.21,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,130258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,117000,-1600,5,-1.35,3548933350,30511,74.58,113600,118500,111600,154100,83100,118600,116316.52,32.27,0,-6916,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13262,10.81,1.32,12,0.27,10823.00,88603.00,213500,20240404,-45.20,87000,20250203,34.48,148100,-21.00,20250318,87000,34.48,20250203,213500,-45.20,20240404,87000,34.48,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,120258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118000,-600,5,-0.51,3199723350,27542,67.33,113600,118500,111600,154100,83100,118600,116176.14,32.27,0,-4989,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13376,10.90,1.33,12,0.24,10823.00,88603.00,213500,20240404,-44.73,87000,20250203,35.63,148100,-20.32,20250318,87000,35.63,20250203,213500,-44.73,20240404,87000,35.63,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,110258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118300,-300,5,-0.25,2753831600,23755,58.07,113600,118500,111600,154100,83100,118600,115926.40,32.27,0,-3093,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13410,10.93,1.34,12,0.21,10823.00,88603.00,213500,20240404,-44.59,87000,20250203,35.98,148100,-20.12,20250318,87000,35.98,20250203,213500,-44.59,20240404,87000,35.98,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,100258,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,116100,-2500,5,-2.11,2089039050,18098,44.24,113600,117500,111600,154100,83100,118600,115429.28,32.27,0,-2707,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,13160,10.73,1.31,12,0.16,10823.00,88603.00,213500,20240404,-45.62,87000,20250203,33.45,148100,-21.61,20250318,87000,33.45,20250203,213500,-45.62,20240404,87000,33.45,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N +20250403,090259,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,114000,-4600,5,-3.88,330353200,2919,7.14,113600,114100,111600,154100,83100,118600,113173.42,32.27,0,-789,125600,122100,120000,116500,114400,121050,115450,567,35500,5000,90130,100,1,11335195,12922,10.53,1.29,12,0.03,10823.00,88603.00,213500,20240404,-46.60,87000,20250203,31.03,148100,-23.02,20250318,87000,31.03,20250203,213500,-46.60,20240404,87000,31.03,20250203,0.70,Y,014680,5000,566 억,,3658061,N,N,4857,N,00,N 20250402,160254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118600,-1400,5,-1.17,4729139450,39481,76.62,120300,123500,117900,156000,84000,120000,119782.67,32.36,0,-6045,123666,121832,119066,117232,114466,122300,117700,567,36000,5000,91200,100,1,11335195,13444,10.96,1.34,12,0.35,10823.00,88603.00,214000,20240321,-44.58,87000,20250203,36.32,148100,-19.92,20250318,87000,36.32,20250203,213500,-44.45,20240404,87000,36.32,20250203,0.72,Y,014680,5000,566 억,,3668118,N,N,4857,N,00,N 20250402,150254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118400,-1600,5,-1.33,4255614750,35484,68.86,120300,123500,117900,156000,84000,120000,119930.53,32.36,0,-7570,123666,121832,119066,117232,114466,122300,117700,567,36000,5000,91200,100,1,11335195,13421,10.94,1.34,12,0.31,10823.00,88603.00,214000,20240321,-44.67,87000,20250203,36.09,148100,-20.05,20250318,87000,36.09,20250203,213500,-44.54,20240404,87000,36.09,20250203,0.72,Y,014680,5000,566 억,,3668118,N,N,3172,N,00,N 20250402,140254,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,118000,-2000,5,-1.67,3753170250,31243,60.63,120300,123500,118000,156000,84000,120000,120128.36,32.36,0,-6592,123666,121832,119066,117232,114466,122300,117700,567,36000,5000,91200,100,1,11335195,13376,10.90,1.33,12,0.28,10823.00,88603.00,214000,20240321,-44.86,87000,20250203,35.63,148100,-20.32,20250318,87000,35.63,20250203,213500,-44.73,20240404,87000,35.63,20250203,0.72,Y,014680,5000,566 억,,3668118,N,N,3172,N,00,N diff --git a/014710/price/prices-20250401.csv b/014710/price/prices-20250401.csv index a34bbf32ceab..46801a9a0081 100644 --- a/014710/price/prices-20250401.csv +++ b/014710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160257,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,175,2,3.62,579686107,116082,264.17,4785,5140,4710,6280,3385,4835,4993.76,5.93,0,-1799,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,10,1,17218543,863,7.30,0.36,12,0.67,686.00,13801.00,8950,20240709,-44.02,3285,20240417,52.51,6640,-24.55,20250124,4365,14.78,20250123,8950,-44.02,20240709,3285,52.51,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,66,N,00,N +20250403,150259,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4970,135,2,2.79,556985937,111549,253.86,4785,5140,4710,6280,3385,4835,4993.20,5.93,0,-1855,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,5,1,17218543,856,7.24,0.36,12,0.65,686.00,13801.00,8950,20240709,-44.47,3285,20240417,51.29,6640,-25.15,20250124,4365,13.86,20250123,8950,-44.47,20240709,3285,51.29,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,140258,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,175,2,3.62,507560377,101700,231.44,4785,5140,4710,6280,3385,4835,4990.76,5.93,0,-2198,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,10,1,17218543,863,7.30,0.36,12,0.59,686.00,13801.00,8950,20240709,-44.02,3285,20240417,52.51,6640,-24.55,20250124,4365,14.78,20250123,8950,-44.02,20240709,3285,52.51,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,130259,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,215,2,4.45,335586282,67712,154.09,4785,5140,4710,6280,3385,4835,4956.08,5.93,0,-5462,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,10,1,17218543,870,7.36,0.37,12,0.39,686.00,13801.00,8950,20240709,-43.58,3285,20240417,53.73,6640,-23.95,20250124,4365,15.69,20250123,8950,-43.58,20240709,3285,53.73,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,120259,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4845,10,2,0.21,114182227,23654,53.83,4785,4920,4710,6280,3385,4835,4827.18,5.93,0,-2186,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,5,1,17218543,834,7.06,0.35,12,0.14,686.00,13801.00,8950,20240709,-45.87,3285,20240417,47.49,6640,-27.03,20250124,4365,11.00,20250123,8950,-45.87,20240709,3285,47.49,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,110258,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,5,2,0.10,88032572,18245,41.52,4785,4920,4710,6280,3385,4835,4825.02,5.93,0,-4034,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,5,1,17218543,833,7.06,0.35,12,0.11,686.00,13801.00,8950,20240709,-45.92,3285,20240417,47.34,6640,-27.11,20250124,4365,10.88,20250123,8950,-45.92,20240709,3285,47.34,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,100258,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4850,15,2,0.31,35364945,7395,16.83,4785,4855,4710,6280,3385,4835,4782.28,5.93,0,-2253,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,5,1,17218543,835,7.07,0.35,12,0.04,686.00,13801.00,8950,20240709,-45.81,3285,20240417,47.64,6640,-26.96,20250124,4365,11.11,20250123,8950,-45.81,20240709,3285,47.64,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N +20250403,090259,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4710,-125,5,-2.59,6972790,1472,3.35,4785,4785,4710,6280,3385,4835,4736.95,5.93,0,-620,5098,4966,4898,4766,4698,4932,4732,172,1445,1000,2990,5,1,17218543,811,6.87,0.34,12,0.01,686.00,13801.00,8950,20240709,-47.37,3285,20240417,43.38,6640,-29.07,20250124,4365,7.90,20250123,8950,-47.37,20240709,3285,43.38,20240417,1.12,Y,014710,1000,172 억,,1021461,N,N,1,N,00,N 20250402,160254,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4835,-185,5,-3.69,209991110,42946,47.27,5020,5030,4830,6520,3520,5020,4889.66,6.02,0,-14999,5300,5160,4940,4800,4580,5230,4870,172,1500,1000,3110,5,1,17218543,833,7.05,0.35,12,0.25,686.00,13801.00,8950,20240709,-45.98,3285,20240417,47.18,6640,-27.18,20250124,4365,10.77,20250123,8950,-45.98,20240709,3285,47.18,20240417,1.28,Y,014710,1000,172 억,,1036390,N,N,1,N,00,N 20250402,150254,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4840,-180,5,-3.59,189989970,38810,42.72,5020,5030,4835,6520,3520,5020,4895.39,6.02,0,-13583,5300,5160,4940,4800,4580,5230,4870,172,1500,1000,3110,5,1,17218543,833,7.06,0.35,12,0.23,686.00,13801.00,8950,20240709,-45.92,3285,20240417,47.34,6640,-27.11,20250124,4365,10.88,20250123,8950,-45.92,20240709,3285,47.34,20240417,1.28,Y,014710,1000,172 억,,1036390,N,N,66,N,00,N 20250402,140254,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4865,-155,5,-3.09,159761720,32576,35.86,5020,5030,4865,6520,3520,5020,4904.28,6.02,0,-12967,5300,5160,4940,4800,4580,5230,4870,172,1500,1000,3110,5,1,17218543,838,7.09,0.35,12,0.19,686.00,13801.00,8950,20240709,-45.64,3285,20240417,48.10,6640,-26.73,20250124,4365,11.45,20250123,8950,-45.64,20240709,3285,48.10,20240417,1.28,Y,014710,1000,172 억,,1036390,N,N,66,N,00,N diff --git a/014790/price/prices-20250401.csv b/014790/price/prices-20250401.csv index 365363d2363a..6649df92e900 100644 --- a/014790/price/prices-20250401.csv +++ b/014790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160257,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2225,15,2,0.68,82389994,37420,333.30,2175,2235,2165,2870,1550,2210,2201.76,1.54,0,-2561,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,842,4.87,0.22,12,0.10,457.00,10129.00,2880,20240823,-22.74,1928,20240417,15.40,2490,-10.64,20250225,2070,7.49,20250206,2880,-22.74,20240823,1928,15.40,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,150259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,0,3,0.00,80424270,36523,325.31,2175,2235,2165,2870,1550,2210,2202.02,1.54,0,-2836,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,837,4.84,0.22,12,0.10,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,140259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2230,20,2,0.90,75109995,34124,303.95,2175,2235,2165,2870,1550,2210,2201.09,1.54,0,-744,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,844,4.88,0.22,12,0.09,457.00,10129.00,2880,20240823,-22.57,1928,20240417,15.66,2490,-10.44,20250225,2070,7.73,20250206,2880,-22.57,20240823,1928,15.66,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,130259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2200,-10,5,-0.45,60800625,27693,246.66,2175,2235,2165,2870,1550,2210,2195.52,1.54,0,704,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,833,4.81,0.22,12,0.07,457.00,10129.00,2880,20240823,-23.61,1928,20240417,14.11,2490,-11.65,20250225,2070,6.28,20250206,2880,-23.61,20240823,1928,14.11,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,120259,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,-5,5,-0.23,58834380,26800,238.71,2175,2235,2165,2870,1550,2210,2195.31,1.54,0,765,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,835,4.82,0.22,12,0.07,457.00,10129.00,2880,20240823,-23.44,1928,20240417,14.37,2490,-11.45,20250225,2070,6.52,20250206,2880,-23.44,20240823,1928,14.37,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,110258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2205,-5,5,-0.23,25020000,11371,101.28,2175,2235,2165,2870,1550,2210,2200.33,1.54,0,-3332,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,835,4.82,0.22,12,0.03,457.00,10129.00,2880,20240823,-23.44,1928,20240417,14.37,2490,-11.45,20250225,2070,6.52,20250206,2880,-23.44,20240823,1928,14.37,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,100258,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2175,-35,5,-1.58,7567740,3483,31.02,2175,2230,2165,2870,1550,2210,2172.76,1.54,0,-1180,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,823,4.76,0.21,12,0.01,457.00,10129.00,2880,20240823,-24.48,1928,20240417,12.81,2490,-12.65,20250225,2070,5.07,20250206,2880,-24.48,20240823,1928,12.81,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N +20250403,090300,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2185,-25,5,-1.13,1373780,630,5.61,2175,2230,2175,2870,1550,2210,2180.60,1.54,0,290,2263,2236,2208,2181,2153,2222,2167,1944,660,5000,1590,5,1,37858601,827,4.78,0.22,12,0.00,457.00,10129.00,2880,20240823,-24.13,1928,20240417,13.33,2490,-12.25,20250225,2070,5.56,20250206,2880,-24.13,20240823,1928,13.33,20240417,0.00,Y,014790,5000,1943 억,,584730,N,N,4,N,00,N 20250402,160254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,5,2,0.23,24645295,11227,33.98,2230,2235,2180,2865,1545,2205,2195.18,1.54,0,3398,2271,2237,2196,2162,2121,2255,2180,1944,660,5000,1580,5,1,37858601,837,4.84,0.22,12,0.03,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,581332,N,N,4,N,00,N 20250402,150254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2195,-10,5,-0.45,23691640,10792,32.66,2230,2235,2180,2865,1545,2205,2195.30,1.54,0,3616,2271,2237,2196,2162,2121,2255,2180,1944,660,5000,1580,5,1,37858601,831,4.80,0.22,12,0.03,457.00,10129.00,2880,20240823,-23.78,1928,20240417,13.85,2490,-11.85,20250225,2070,6.04,20250206,2880,-23.78,20240823,1928,13.85,20240417,0.00,Y,014790,5000,1943 억,,581332,N,N,0,N,00,N 20250402,140254,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2210,5,2,0.23,21250380,9681,29.30,2230,2235,2180,2865,1545,2205,2195.06,1.54,0,3631,2271,2237,2196,2162,2121,2255,2180,1944,660,5000,1580,5,1,37858601,837,4.84,0.22,12,0.03,457.00,10129.00,2880,20240823,-23.26,1928,20240417,14.63,2490,-11.24,20250225,2070,6.76,20250206,2880,-23.26,20240823,1928,14.63,20240417,0.00,Y,014790,5000,1943 억,,581332,N,N,0,N,00,N diff --git a/014820/price/prices-20250401.csv b/014820/price/prices-20250401.csv index 1e28a3588086..8adffdb9cec5 100644 --- a/014820/price/prices-20250401.csv +++ b/014820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160257,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32600,600,2,1.88,430454575,13477,69.84,30850,32650,30850,41600,22400,32000,31939.89,14.15,0,1543,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9451,13.17,1.14,12,0.05,2475.00,28545.00,54200,20241011,-39.85,30850,20250403,5.67,42350,-23.02,20250107,30850,5.67,20250403,54200,-39.85,20241011,30850,5.67,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,128,N,00,N +20250403,150300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32400,400,2,1.25,372984925,11702,60.64,30850,32650,30850,41600,22400,32000,31873.60,14.15,0,1115,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9393,13.09,1.14,12,0.04,2475.00,28545.00,54200,20241011,-40.22,30850,20250403,5.02,42350,-23.49,20250107,30850,5.02,20250403,54200,-40.22,20241011,30850,5.02,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,140259,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32600,600,2,1.88,320893075,10099,52.34,30850,32650,30850,41600,22400,32000,31774.74,14.15,0,1101,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9451,13.17,1.14,12,0.03,2475.00,28545.00,54200,20241011,-39.85,30850,20250403,5.67,42350,-23.02,20250107,30850,5.67,20250403,54200,-39.85,20241011,30850,5.67,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,130300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32050,50,2,0.16,248619025,7869,40.78,30850,32200,30850,41600,22400,32000,31594.74,14.15,0,1429,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9292,12.95,1.12,12,0.03,2475.00,28545.00,54200,20241011,-40.87,30850,20250403,3.89,42350,-24.32,20250107,30850,3.89,20250403,54200,-40.87,20241011,30850,3.89,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,120259,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32000,0,3,0.00,228544125,7241,37.53,30850,32050,30850,41600,22400,32000,31562.51,14.15,0,1353,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9277,12.93,1.12,12,0.02,2475.00,28545.00,54200,20241011,-40.96,30850,20250403,3.73,42350,-24.44,20250107,30850,3.73,20250403,54200,-40.96,20241011,30850,3.73,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,110259,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31600,-400,5,-1.25,210143925,6665,34.54,30850,31950,30850,41600,22400,32000,31529.47,14.15,0,1280,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9161,12.77,1.11,12,0.02,2475.00,28545.00,54200,20241011,-41.70,30850,20250403,2.43,42350,-25.38,20250107,30850,2.43,20250403,54200,-41.70,20241011,30850,2.43,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,100259,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31800,-200,5,-0.62,129653325,4129,21.40,30850,31900,30850,41600,22400,32000,31400.66,14.15,0,774,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9219,12.85,1.11,12,0.01,2475.00,28545.00,54200,20241011,-41.33,30850,20250403,3.08,42350,-24.91,20250107,30850,3.08,20250403,54200,-41.33,20241011,30850,3.08,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N +20250403,090300,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31250,-750,5,-2.34,39330450,1265,6.56,30850,31500,30850,41600,22400,32000,31091.26,14.15,0,-148,33833,32916,32333,31416,30833,32625,31125,1450,9600,5000,23040,50,1,28991282,9060,12.63,1.09,12,0.00,2475.00,28545.00,54200,20241011,-42.34,30850,20250403,1.30,42350,-26.21,20250107,30850,1.30,20250403,54200,-42.34,20241011,30850,1.30,20250403,0.58,N,014820,5000,1449 억,,4101360,N,N,6066,N,00,N 20250402,160255,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32000,-1150,5,-3.47,619460500,19296,127.88,33250,33250,31750,43050,23250,33150,32103.11,14.17,0,-7754,34083,33616,32833,32366,31583,33850,32600,1450,9900,5000,23860,50,1,28991282,9277,12.93,1.12,12,0.07,2475.00,28545.00,54200,20241011,-40.96,31750,20250402,0.79,42350,-24.44,20250107,31750,0.79,20250402,54200,-40.96,20241011,31750,0.79,20250402,0.57,Y,014820,5000,1449 억,,4108382,N,N,6066,N,00,N 20250402,150255,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,32100,-1050,5,-3.17,588517900,18330,121.48,33250,33250,31750,43050,23250,33150,32106.81,14.17,0,-7559,34083,33616,32833,32366,31583,33850,32600,1450,9900,5000,23860,50,1,28991282,9306,12.97,1.12,12,0.06,2475.00,28545.00,54200,20241011,-40.77,31750,20250402,1.10,42350,-24.20,20250107,31750,1.10,20250402,54200,-40.77,20241011,31750,1.10,20250402,0.57,Y,014820,5000,1449 억,,4108382,N,N,0,N,00,N 20250402,140255,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,31800,-1350,5,-4.07,514478800,16009,106.10,33250,33250,31750,43050,23250,33150,32136.85,14.17,0,-6711,34083,33616,32833,32366,31583,33850,32600,1450,9900,5000,23860,50,1,28991282,9219,12.85,1.11,12,0.06,2475.00,28545.00,54200,20241011,-41.33,31750,20250402,0.16,42350,-24.91,20250107,31750,0.16,20250402,54200,-41.33,20241011,31750,0.16,20250402,0.57,Y,014820,5000,1449 억,,4108382,N,N,0,N,00,N diff --git a/014830/price/prices-20250401.csv b/014830/price/prices-20250401.csv index b21cafc6b1a8..22cc06abba3d 100644 --- a/014830/price/prices-20250401.csv +++ b/014830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160258,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74100,400,2,0.54,1589811200,21409,79.49,72100,75300,71900,95800,51600,73700,74259.01,10.01,0,-8747,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5015,6.58,0.49,12,0.32,11265.00,150250.00,118700,20240611,-37.57,58600,20241115,26.45,86100,-13.94,20250305,64500,14.88,20250124,118700,-37.57,20240611,58600,26.45,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3995,N,00,N +20250403,150300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74300,600,2,0.81,1468007600,19765,73.39,72100,75300,71900,95800,51600,73700,74273.09,10.01,0,-7956,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5028,6.60,0.49,12,0.29,11265.00,150250.00,118700,20240611,-37.41,58600,20241115,26.79,86100,-13.70,20250305,64500,15.19,20250124,118700,-37.41,20240611,58600,26.79,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,140259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74400,700,2,0.95,1193397800,16069,59.66,72100,75300,71900,95800,51600,73700,74267.09,10.01,0,-6018,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5035,6.60,0.50,12,0.24,11265.00,150250.00,118700,20240611,-37.32,58600,20241115,26.96,86100,-13.59,20250305,64500,15.35,20250124,118700,-37.32,20240611,58600,26.96,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,130300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74400,700,2,0.95,880075900,11857,44.02,72100,75300,71900,95800,51600,73700,74224.16,10.01,0,-3565,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5035,6.60,0.50,12,0.18,11265.00,150250.00,118700,20240611,-37.32,58600,20241115,26.96,86100,-13.59,20250305,64500,15.35,20250124,118700,-37.32,20240611,58600,26.96,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,120259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74500,800,2,1.09,753782000,10157,37.71,72100,75300,71900,95800,51600,73700,74213.06,10.01,0,-2173,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5042,6.61,0.50,12,0.15,11265.00,150250.00,118700,20240611,-37.24,58600,20241115,27.13,86100,-13.47,20250305,64500,15.50,20250124,118700,-37.24,20240611,58600,27.13,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,110259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74500,800,2,1.09,643246250,8674,32.21,72100,75300,71900,95800,51600,73700,74157.97,10.01,0,-857,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5042,6.61,0.50,12,0.13,11265.00,150250.00,118700,20240611,-37.24,58600,20241115,27.13,86100,-13.47,20250305,64500,15.50,20250124,118700,-37.24,20240611,58600,27.13,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,100259,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,74500,800,2,1.09,362022650,4898,18.19,72100,74800,71900,95800,51600,73700,73912.34,10.01,0,386,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,5042,6.61,0.50,12,0.07,11265.00,150250.00,118700,20240611,-37.24,58600,20241115,27.13,86100,-13.47,20250305,64500,15.50,20250124,118700,-37.24,20240611,58600,27.13,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N +20250403,090300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72700,-1000,5,-1.36,44895000,623,2.31,72100,72900,71900,95800,51600,73700,72062.60,10.01,0,365,75500,74600,73300,72400,71100,75050,72850,338,22100,5000,56010,100,1,6767600,4920,6.45,0.48,12,0.01,11265.00,150250.00,118700,20240611,-38.75,58600,20241115,24.06,86100,-15.56,20250305,64500,12.71,20250124,118700,-38.75,20240611,58600,24.06,20241115,1.39,Y,014830,5000,338 억,,677586,N,N,3743,N,00,N 20250402,160255,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73700,600,2,0.82,1976733750,26933,178.85,73500,74200,72000,95000,51200,73100,73394.49,10.19,0,-11747,74633,73866,72433,71666,70233,74250,72050,338,21900,5000,55550,100,1,6767600,4988,6.54,0.49,12,0.40,11265.00,150250.00,118700,20240611,-37.91,58600,20241115,25.77,86100,-14.40,20250305,64500,14.26,20250124,118700,-37.91,20240611,58600,25.77,20241115,1.42,Y,014830,5000,338 억,,689453,N,N,3743,N,00,N 20250402,150255,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,73600,500,2,0.68,1901538550,25912,172.07,73500,74200,72000,95000,51200,73100,73384.48,10.19,0,-11258,74633,73866,72433,71666,70233,74250,72050,338,21900,5000,55550,100,1,6767600,4981,6.53,0.49,12,0.38,11265.00,150250.00,118700,20240611,-37.99,58600,20241115,25.60,86100,-14.52,20250305,64500,14.11,20250124,118700,-37.99,20240611,58600,25.60,20241115,1.42,Y,014830,5000,338 억,,689453,N,N,827,N,00,N 20250402,140255,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,72700,-400,5,-0.55,1387700200,18912,125.59,73500,74200,72000,95000,51200,73100,73376.70,10.19,0,-9716,74633,73866,72433,71666,70233,74250,72050,338,21900,5000,55550,100,1,6767600,4920,6.45,0.48,12,0.28,11265.00,150250.00,118700,20240611,-38.75,58600,20241115,24.06,86100,-15.56,20250305,64500,12.71,20250124,118700,-38.75,20240611,58600,24.06,20241115,1.42,Y,014830,5000,338 억,,689453,N,N,827,N,00,N diff --git a/014910/price/prices-20250401.csv b/014910/price/prices-20250401.csv index 31b1ab894d04..f7a84527006d 100644 --- a/014910/price/prices-20250401.csv +++ b/014910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160258,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1049,-59,5,-5.32,134100154,125353,553.34,1101,1120,1049,1440,776,1108,1069.91,1.01,0,2323,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,236,8.97,0.56,12,0.56,117.00,1857.00,1890,20240507,-44.50,966,20241210,8.59,1231,-14.78,20250207,1049,0.00,20250403,1890,-44.50,20240507,966,8.59,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,150300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1065,-43,5,-3.88,108864121,101434,447.75,1101,1120,1060,1440,776,1108,1073.25,1.01,0,2382,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,239,9.10,0.57,12,0.45,117.00,1857.00,1890,20240507,-43.65,966,20241210,10.25,1231,-13.48,20250207,1050,1.43,20250102,1890,-43.65,20240507,966,10.25,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,140259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,-38,5,-3.43,96287054,89593,395.48,1101,1120,1060,1440,776,1108,1074.72,1.01,0,2673,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,240,9.15,0.58,12,0.40,117.00,1857.00,1890,20240507,-43.39,966,20241210,10.77,1231,-13.08,20250207,1050,1.90,20250102,1890,-43.39,20240507,966,10.77,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,130300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1070,-38,5,-3.43,64003740,59263,261.60,1101,1120,1069,1440,776,1108,1079.99,1.01,0,551,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,240,9.15,0.58,12,0.26,117.00,1857.00,1890,20240507,-43.39,966,20241210,10.77,1231,-13.08,20250207,1050,1.90,20250102,1890,-43.39,20240507,966,10.77,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,120300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1080,-28,5,-2.53,42818522,39524,174.47,1101,1120,1070,1440,776,1108,1083.35,1.01,0,321,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,243,9.23,0.58,12,0.18,117.00,1857.00,1890,20240507,-42.86,966,20241210,11.80,1231,-12.27,20250207,1050,2.86,20250102,1890,-42.86,20240507,966,11.80,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,110259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1089,-19,5,-1.71,38056747,35113,155.00,1101,1120,1070,1440,776,1108,1083.84,1.01,0,134,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,245,9.31,0.59,12,0.16,117.00,1857.00,1890,20240507,-42.38,966,20241210,12.73,1231,-11.54,20250207,1050,3.71,20250102,1890,-42.38,20240507,966,12.73,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,100259,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1088,-20,5,-1.81,19408326,17841,78.75,1101,1120,1080,1440,776,1108,1087.85,1.01,0,253,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,244,9.30,0.59,12,0.08,117.00,1857.00,1890,20240507,-42.43,966,20241210,12.63,1231,-11.62,20250207,1050,3.62,20250102,1890,-42.43,20240507,966,12.63,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N +20250403,090300,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1096,-12,5,-1.08,254211,231,1.02,1101,1101,1096,1440,776,1108,1100.48,1.01,0,-221,1145,1126,1113,1094,1081,1124,1092,112,332,500,700,1,1,22460985,246,9.37,0.59,12,0.00,117.00,1857.00,1890,20240507,-42.01,966,20241210,13.46,1231,-10.97,20250207,1050,4.38,20250102,1890,-42.01,20240507,966,13.46,20241210,0.18,Y,014910,500,112 억,,227180,N,N,2,N,00,N 20250402,160255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1108,4,2,0.36,24984582,22630,81.65,1108,1132,1100,1435,773,1104,1104.05,1.02,0,-2086,1128,1115,1100,1087,1072,1122,1094,112,331,500,700,1,1,22460985,249,9.47,0.60,12,0.10,117.00,1857.00,1890,20240507,-41.38,966,20241210,14.70,1231,-9.99,20250207,1050,5.52,20250102,1890,-41.38,20240507,966,14.70,20241210,0.18,Y,014910,500,112 억,,229266,N,N,2,N,00,N 20250402,150255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1103,-1,5,-0.09,23216364,21029,75.87,1108,1132,1100,1435,773,1104,1104.02,1.02,0,-1647,1128,1115,1100,1087,1072,1122,1094,112,331,500,700,1,1,22460985,248,9.43,0.59,12,0.09,117.00,1857.00,1890,20240507,-41.64,966,20241210,14.18,1231,-10.40,20250207,1050,5.05,20250102,1890,-41.64,20240507,966,14.18,20241210,0.18,Y,014910,500,112 억,,229266,N,N,0,N,00,N 20250402,140255,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1102,-2,5,-0.18,21942869,19876,71.71,1108,1132,1100,1435,773,1104,1103.99,1.02,0,-1299,1128,1115,1100,1087,1072,1122,1094,112,331,500,700,1,1,22460985,248,9.42,0.59,12,0.09,117.00,1857.00,1890,20240507,-41.69,966,20241210,14.08,1231,-10.48,20250207,1050,4.95,20250102,1890,-41.69,20240507,966,14.08,20241210,0.18,Y,014910,500,112 억,,229266,N,N,0,N,00,N diff --git a/014940/price/prices-20250401.csv b/014940/price/prices-20250401.csv index f49fa24531e2..3845cc957f5e 100644 --- a/014940/price/prices-20250401.csv +++ b/014940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-170,5,-3.47,2606858761,545077,73.31,4825,4870,4730,6370,3430,4900,4782.59,4.89,0,-34498,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2156,8.27,1.93,12,1.20,572.00,2447.00,6440,20250120,-26.55,2905,20240416,62.82,6440,-26.55,20250120,4665,1.39,20250331,6440,-26.55,20250120,2905,62.82,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,32243,N,00,N +20250403,150300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-150,5,-3.06,2418782521,505382,67.97,4825,4870,4735,6370,3430,4900,4786.05,4.89,0,-29861,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2165,8.30,1.94,12,1.11,572.00,2447.00,6440,20250120,-26.24,2905,20240416,63.51,6440,-26.24,20250120,4665,1.82,20250331,6440,-26.24,20250120,2905,63.51,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,140300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-150,5,-3.06,2089191192,436008,58.64,4825,4870,4740,6370,3430,4900,4791.63,4.89,0,-22213,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2165,8.30,1.94,12,0.96,572.00,2447.00,6440,20250120,-26.24,2905,20240416,63.51,6440,-26.24,20250120,4665,1.82,20250331,6440,-26.24,20250120,2905,63.51,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,130300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4750,-150,5,-3.06,1841119127,383821,51.62,4825,4870,4745,6370,3430,4900,4796.82,4.89,0,-13858,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2165,8.30,1.94,12,0.84,572.00,2447.00,6440,20250120,-26.24,2905,20240416,63.51,6440,-26.24,20250120,4665,1.82,20250331,6440,-26.24,20250120,2905,63.51,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,120300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-80,5,-1.63,1457845202,303582,40.83,4825,4870,4760,6370,3430,4900,4802.15,4.89,0,-9835,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2197,8.43,1.97,12,0.67,572.00,2447.00,6440,20250120,-25.16,2905,20240416,65.92,6440,-25.16,20250120,4665,3.32,20250331,6440,-25.16,20250120,2905,65.92,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,110259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-80,5,-1.63,1305157832,271921,36.57,4825,4870,4760,6370,3430,4900,4799.77,4.89,0,-374,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2197,8.43,1.97,12,0.60,572.00,2447.00,6440,20250120,-25.16,2905,20240416,65.92,6440,-25.16,20250120,4665,3.32,20250331,6440,-25.16,20250120,2905,65.92,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,100300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,-125,5,-2.55,1024569074,213251,28.68,4825,4870,4765,6370,3430,4900,4804.52,4.89,0,8089,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2176,8.35,1.95,12,0.47,572.00,2447.00,6440,20250120,-25.85,2905,20240416,64.37,6440,-25.85,20250120,4665,2.36,20250331,6440,-25.85,20250120,2905,64.37,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N +20250403,090301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-50,5,-1.02,186484445,38668,5.20,4825,4870,4775,6370,3430,4900,4822.71,4.89,0,14624,5390,5145,5015,4770,4640,5080,4705,228,1470,500,3620,5,1,45573661,2210,8.48,1.98,12,0.08,572.00,2447.00,6440,20250120,-24.69,2905,20240416,66.95,6440,-24.69,20250120,4665,3.97,20250331,6440,-24.69,20250120,2905,66.95,20240416,3.47,Y,014940,500,227 억,,2227586,N,N,47960,N,00,N 20250402,160255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-160,5,-3.16,3704864801,743517,42.29,5250,5260,4885,6570,3550,5060,4982.84,5.32,0,-195744,5566,5312,5036,4782,4506,5440,4910,228,1510,500,3740,5,1,45573661,2233,8.57,2.00,12,1.63,572.00,2447.00,6440,20250120,-23.91,2905,20240416,68.67,6440,-23.91,20250120,4665,5.04,20250331,6440,-23.91,20250120,2905,68.67,20240416,3.52,Y,014940,500,227 억,,2423328,N,N,47888,N,00,N 20250402,150255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-160,5,-3.16,3544613531,710845,40.43,5250,5260,4885,6570,3550,5060,4986.39,5.32,0,-185144,5566,5312,5036,4782,4506,5440,4910,228,1510,500,3740,5,1,45573661,2233,8.57,2.00,12,1.56,572.00,2447.00,6440,20250120,-23.91,2905,20240416,68.67,6440,-23.91,20250120,4665,5.04,20250331,6440,-23.91,20250120,2905,68.67,20240416,3.52,Y,014940,500,227 억,,2423328,N,N,21858,N,00,N 20250402,140255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-140,5,-2.77,3146336326,629856,35.83,5250,5260,4885,6570,3550,5060,4995.24,5.32,0,-172250,5566,5312,5036,4782,4506,5440,4910,228,1510,500,3740,5,1,45573661,2242,8.60,2.01,12,1.38,572.00,2447.00,6440,20250120,-23.60,2905,20240416,69.36,6440,-23.60,20250120,4665,5.47,20250331,6440,-23.60,20250120,2905,69.36,20240416,3.52,Y,014940,500,227 억,,2423328,N,N,21858,N,00,N diff --git a/014970/price/prices-20250401.csv b/014970/price/prices-20250401.csv index d0722820c200..4238f011ba98 100644 --- a/014970/price/prices-20250401.csv +++ b/014970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160258,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2755,60,2,2.23,17190337,6364,79.58,2675,2755,2660,3500,1890,2695,2701.18,0.54,0,-256,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,417,-7.01,0.78,12,0.04,-393.00,3526.00,4455,20240425,-38.16,2520,20250401,9.33,3345,-17.64,20250102,2520,9.33,20250401,4455,-38.16,20240425,2520,9.33,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,150301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2725,30,2,1.11,12112597,4509,56.38,2675,2725,2660,3500,1890,2695,2686.32,0.54,0,-253,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,412,-6.93,0.77,12,0.03,-393.00,3526.00,4455,20240425,-38.83,2520,20250401,8.13,3345,-18.54,20250102,2520,8.13,20250401,4455,-38.83,20240425,2520,8.13,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,140300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2710,15,2,0.56,11461172,4269,53.38,2675,2720,2660,3500,1890,2695,2684.74,0.54,0,-252,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,410,-6.90,0.77,12,0.03,-393.00,3526.00,4455,20240425,-39.17,2520,20250401,7.54,3345,-18.98,20250102,2520,7.54,20250401,4455,-39.17,20240425,2520,7.54,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,130301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2690,-5,5,-0.19,8094812,3021,37.78,2675,2720,2660,3500,1890,2695,2679.51,0.54,0,-221,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,407,-6.84,0.76,12,0.02,-393.00,3526.00,4455,20240425,-39.62,2520,20250401,6.75,3345,-19.58,20250102,2520,6.75,20250401,4455,-39.62,20240425,2520,6.75,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,120300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2710,15,2,0.56,7925252,2958,36.99,2675,2720,2660,3500,1890,2695,2679.26,0.54,0,-221,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,410,-6.90,0.77,12,0.02,-393.00,3526.00,4455,20240425,-39.17,2520,20250401,7.54,3345,-18.98,20250102,2520,7.54,20250401,4455,-39.17,20240425,2520,7.54,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,110300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2710,15,2,0.56,7914442,2954,36.94,2675,2720,2660,3500,1890,2695,2679.23,0.54,0,-221,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,410,-6.90,0.77,12,0.02,-393.00,3526.00,4455,20240425,-39.17,2520,20250401,7.54,3345,-18.98,20250102,2520,7.54,20250401,4455,-39.17,20240425,2520,7.54,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,100300,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2720,25,2,0.93,6049376,2260,28.26,2675,2720,2672,3500,1890,2695,2676.72,0.54,0,0,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,411,-6.92,0.77,12,0.01,-393.00,3526.00,4455,20240425,-38.95,2520,20250401,7.94,3345,-18.68,20250102,2520,7.94,20250401,4455,-38.95,20240425,2520,7.94,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N +20250403,090301,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2675,-20,5,-0.74,3218025,1203,15.04,2675,2675,2675,3500,1890,2695,2675.00,0.54,0,0,2735,2715,2675,2655,2615,2725,2665,76,805,500,1880,5,1,15125000,405,-6.81,0.76,12,0.01,-393.00,3526.00,4455,20240425,-39.96,2520,20250401,6.15,3345,-20.03,20250102,2520,6.15,20250401,4455,-39.96,20240425,2520,6.15,20250401,0.20,Y,014970,500,75 억,,81943,N,N,0,N,00,N 20250402,160256,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2695,60,2,2.28,21313400,7997,123.22,2640,2695,2635,3425,1845,2635,2665.17,0.53,0,-130,2711,2672,2596,2557,2481,2692,2577,76,790,500,1840,5,1,15125000,408,-6.86,0.76,12,0.05,-393.00,3526.00,4455,20240425,-39.51,2520,20250401,6.94,3345,-19.43,20250102,2520,6.94,20250401,4455,-39.51,20240425,2520,6.94,20250401,0.21,Y,014970,500,75 억,,80648,N,N,0,N,00,N 20250402,150256,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2685,50,2,1.90,19588960,7357,113.36,2640,2695,2635,3425,1845,2635,2662.63,0.53,0,-81,2711,2672,2596,2557,2481,2692,2577,76,790,500,1840,5,1,15125000,406,-6.83,0.76,12,0.05,-393.00,3526.00,4455,20240425,-39.73,2520,20250401,6.55,3345,-19.73,20250102,2520,6.55,20250401,4455,-39.73,20240425,2520,6.55,20250401,0.21,Y,014970,500,75 억,,80648,N,N,0,N,00,N 20250402,140255,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2685,50,2,1.90,18504285,6953,107.13,2640,2695,2635,3425,1845,2635,2661.34,0.53,0,-68,2711,2672,2596,2557,2481,2692,2577,76,790,500,1840,5,1,15125000,406,-6.83,0.76,12,0.05,-393.00,3526.00,4455,20240425,-39.73,2520,20250401,6.55,3345,-19.73,20250102,2520,6.55,20250401,4455,-39.73,20240425,2520,6.55,20250401,0.21,Y,014970,500,75 억,,80648,N,N,0,N,00,N diff --git a/014990/price/prices-20250401.csv b/014990/price/prices-20250401.csv index 70f4d7bcd304..d08cf020edc6 100644 --- a/014990/price/prices-20250401.csv +++ b/014990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,800,55,2,7.38,514580969,660764,312.86,725,810,724,968,522,745,778.55,0.81,0,54478,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,601,-44.44,1.59,12,0.88,-18.00,504.00,1250,20241213,-36.00,534,20240702,49.81,1056,-24.24,20250121,690,15.94,20250310,1250,-36.00,20241213,534,49.81,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,150301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,800,55,2,7.38,462691551,595684,282.05,725,810,724,968,522,745,776.74,0.81,0,52210,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,601,-44.44,1.59,12,0.79,-18.00,504.00,1250,20241213,-36.00,534,20240702,49.81,1056,-24.24,20250121,690,15.94,20250310,1250,-36.00,20241213,534,49.81,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,140300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,791,46,2,6.17,358647855,463786,219.59,725,810,724,968,522,745,773.30,0.81,0,22017,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,594,-43.94,1.57,12,0.62,-18.00,504.00,1250,20241213,-36.72,534,20240702,48.13,1056,-25.09,20250121,690,14.64,20250310,1250,-36.72,20241213,534,48.13,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,130301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,782,37,2,4.97,184290546,243335,115.21,725,789,724,968,522,745,757.35,0.81,0,26243,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,587,-43.44,1.55,12,0.32,-18.00,504.00,1250,20241213,-37.44,534,20240702,46.44,1056,-25.95,20250121,690,13.33,20250310,1250,-37.44,20241213,534,46.44,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,120300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,766,21,2,2.82,122547533,163720,77.52,725,768,724,968,522,745,748.52,0.81,0,23078,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,575,-42.56,1.52,12,0.22,-18.00,504.00,1250,20241213,-38.72,534,20240702,43.45,1056,-27.46,20250121,690,11.01,20250310,1250,-38.72,20241213,534,43.45,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,110300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,752,7,2,0.94,80486988,108535,51.39,725,756,724,968,522,745,741.58,0.81,0,5694,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,565,-41.78,1.49,12,0.14,-18.00,504.00,1250,20241213,-39.84,534,20240702,40.82,1056,-28.79,20250121,690,8.99,20250310,1250,-39.84,20241213,534,40.82,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,100300,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,739,-6,5,-0.81,33516193,45708,21.64,725,756,724,968,522,745,733.27,0.81,0,2752,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,555,-41.06,1.47,12,0.06,-18.00,504.00,1250,20241213,-40.88,534,20240702,38.39,1056,-30.02,20250121,690,7.10,20250310,1250,-40.88,20241213,534,38.39,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N +20250403,090301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,725,-20,5,-2.68,5731898,7906,3.74,725,730,724,968,522,745,725.01,0.81,0,2457,770,757,746,733,722,752,728,376,223,500,460,1,1,75112995,545,-40.28,1.44,12,0.01,-18.00,504.00,1250,20241213,-42.00,534,20240702,35.77,1056,-31.34,20250121,690,5.07,20250310,1250,-42.00,20241213,534,35.77,20240702,0.07,Y,014990,500,375 억,,611071,N,N,8,N,00,N 20250402,160256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,745,-13,5,-1.72,156810846,211061,34.42,759,759,735,985,531,758,742.96,0.81,0,5809,816,787,751,722,686,769,704,376,227,500,460,1,1,75112995,560,-41.39,1.48,12,0.28,-18.00,504.00,1250,20241213,-40.40,534,20240702,39.51,1056,-29.45,20250121,690,7.97,20250310,1250,-40.40,20241213,534,39.51,20240702,0.07,Y,014990,500,375 억,,605191,N,N,8,N,00,N 20250402,150256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,741,-17,5,-2.24,147323959,198275,32.33,759,759,735,985,531,758,743.03,0.81,0,9513,816,787,751,722,686,769,704,376,227,500,460,1,1,75112995,557,-41.17,1.47,12,0.26,-18.00,504.00,1250,20241213,-40.72,534,20240702,38.76,1056,-29.83,20250121,690,7.39,20250310,1250,-40.72,20241213,534,38.76,20240702,0.07,Y,014990,500,375 억,,605191,N,N,0,N,00,N 20250402,140256,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,741,-17,5,-2.24,126982350,170935,27.88,759,759,735,985,531,758,742.87,0.81,0,-4147,816,787,751,722,686,769,704,376,227,500,460,1,1,75112995,557,-41.17,1.47,12,0.23,-18.00,504.00,1250,20241213,-40.72,534,20240702,38.76,1056,-29.83,20250121,690,7.39,20250310,1250,-40.72,20241213,534,38.76,20240702,0.07,Y,014990,500,375 억,,605191,N,N,0,N,00,N diff --git a/015020/price/prices-20250401.csv b/015020/price/prices-20250401.csv index 868644646fb7..9677af9afad9 100644 --- a/015020/price/prices-20250401.csv +++ b/015020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160259,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1893,-117,5,-5.82,18519447301,9135314,54.54,2090,2150,1809,2610,1410,2010,2027.58,1.15,0,-84530,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,1,1,42851600,811,-16.46,2.08,12,21.32,-115.00,912.00,2720,20241211,-30.40,541,20241118,249.91,2360,-19.79,20250102,1088,73.99,20250326,2720,-30.40,20241211,541,249.91,20241118,0.02,Y,015020,500,214 억,,491731,N,N,50043,N,00,N +20250403,150301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1904,-106,5,-5.27,17481956383,8583209,51.24,2090,2150,1809,2610,1410,2010,2036.76,1.15,0,-140463,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,1,1,42851600,816,-16.56,2.09,12,20.03,-115.00,912.00,2720,20241211,-30.00,541,20241118,251.94,2360,-19.32,20250102,1088,75.00,20250326,2720,-30.00,20241211,541,251.94,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,140301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,1982,-28,5,-1.39,14103015119,6806339,40.63,2090,2150,1900,2610,1410,2010,2072.05,1.15,0,-216994,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,1,1,42851600,849,-17.23,2.17,12,15.88,-115.00,912.00,2720,20241211,-27.13,541,20241118,266.36,2360,-16.02,20250102,1088,82.17,20250326,2720,-27.13,20241211,541,266.36,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,130301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2105,95,2,4.73,11422985060,5480820,32.72,2090,2150,2020,2610,1410,2010,2084.18,1.15,0,-219931,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,5,1,42851600,902,-18.30,2.31,12,12.79,-115.00,912.00,2720,20241211,-22.61,541,20241118,289.09,2360,-10.81,20250102,1088,93.47,20250326,2720,-22.61,20241211,541,289.09,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,120301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2075,65,2,3.23,10337976328,4963072,29.63,2090,2150,2020,2610,1410,2010,2082.99,1.15,0,-226343,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,5,1,42851600,889,-18.04,2.28,12,11.58,-115.00,912.00,2720,20241211,-23.71,541,20241118,283.55,2360,-12.08,20250102,1088,90.72,20250326,2720,-23.71,20241211,541,283.55,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,110300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2055,45,2,2.24,8498354636,4083100,24.38,2090,2150,2020,2610,1410,2010,2081.36,1.15,0,-201377,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,5,1,42851600,881,-17.87,2.25,12,9.53,-115.00,912.00,2720,20241211,-24.45,541,20241118,279.85,2360,-12.92,20250102,1088,88.88,20250326,2720,-24.45,20241211,541,279.85,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,100300,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2055,45,2,2.24,6608284937,3167192,18.91,2090,2150,2020,2610,1410,2010,2086.49,1.15,0,-213601,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,5,1,42851600,881,-17.87,2.25,12,7.39,-115.00,912.00,2720,20241211,-24.45,541,20241118,279.85,2360,-12.92,20250102,1088,88.88,20250326,2720,-24.45,20241211,541,279.85,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N +20250403,090301,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,2110,100,2,4.98,923157360,444608,2.65,2090,2130,2020,2610,1410,2010,2076.41,1.15,0,86370,2563,2286,2073,1796,1583,2425,1935,214,600,500,1200,5,1,42851600,904,-18.35,2.31,12,1.04,-115.00,912.00,2720,20241211,-22.43,541,20241118,290.02,2360,-10.59,20250102,1088,93.93,20250326,2720,-22.43,20241211,541,290.02,20241118,0.02,Y,015020,500,214 억,,491731,N,N,64130,N,00,N 20250402,160256,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2010,42,2,2.13,34722345864,16673387,147.89,1999,2350,1860,2555,1378,1968,2082.61,1.91,0,-403917,2297,2132,1803,1638,1309,2215,1721,214,587,500,1180,5,1,42851600,861,-17.48,2.20,12,38.91,-115.00,912.00,2720,20241211,-26.10,541,20241118,271.53,2360,-14.83,20250102,1088,84.74,20250326,2720,-26.10,20241211,541,271.53,20241118,0.03,Y,015020,500,214 억,,820453,N,N,64130,N,01,N 20250402,150256,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2110,142,2,7.22,32004858801,15379332,136.42,1999,2350,1860,2555,1378,1968,2081.03,1.91,0,-540667,2297,2132,1803,1638,1309,2215,1721,214,587,500,1180,5,1,42851600,904,-18.35,2.31,12,35.89,-115.00,912.00,2720,20241211,-22.43,541,20241118,290.02,2360,-10.59,20250102,1088,93.93,20250326,2720,-22.43,20241211,541,290.02,20241118,0.03,Y,015020,500,214 억,,820453,N,N,45813,N,01,N 20250402,140256,54,100.00,KOSPI,,부동산,N,N,N,N, ,N,2135,167,2,8.49,18944516156,9488800,84.17,1999,2240,1860,2555,1378,1968,1996.51,1.91,0,-465222,2297,2132,1803,1638,1309,2215,1721,214,587,500,1180,5,1,42851600,915,-18.57,2.34,12,22.14,-115.00,912.00,2720,20241211,-21.51,541,20241118,294.64,2360,-9.53,20250102,1088,96.23,20250326,2720,-21.51,20241211,541,294.64,20241118,0.03,Y,015020,500,214 억,,820453,N,N,45813,N,01,N diff --git a/015230/price/prices-20250401.csv b/015230/price/prices-20250401.csv index 49192f8207bc..9a23d78109fd 100644 --- a/015230/price/prices-20250401.csv +++ b/015230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160259,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4735,-105,5,-2.17,131880444,27706,150.10,4780,4810,4700,6290,3390,4840,4760.20,6.25,0,-2474,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1353,4.03,0.43,12,0.10,1175.00,10956.00,7100,20240507,-33.31,4490,20241209,5.46,5680,-16.64,20250310,4700,0.74,20250403,7100,-33.31,20240507,4490,5.46,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,38,N,00,N +20250403,150301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4745,-95,5,-1.96,121265047,25466,137.97,4780,4810,4700,6290,3390,4840,4761.84,6.25,0,-2321,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1356,4.04,0.43,12,0.09,1175.00,10956.00,7100,20240507,-33.17,4490,20241209,5.68,5680,-16.46,20250310,4700,0.96,20250403,7100,-33.17,20240507,4490,5.68,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,140301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4775,-65,5,-1.34,101497697,21311,115.46,4780,4810,4700,6290,3390,4840,4762.69,6.25,0,-189,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1364,4.06,0.44,12,0.07,1175.00,10956.00,7100,20240507,-32.75,4490,20241209,6.35,5680,-15.93,20250310,4700,1.60,20250403,7100,-32.75,20240507,4490,6.35,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,130301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4780,-60,5,-1.24,80482420,16913,91.63,4780,4790,4700,6290,3390,4840,4758.61,6.25,0,-988,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1366,4.07,0.44,12,0.06,1175.00,10956.00,7100,20240507,-32.68,4490,20241209,6.46,5680,-15.85,20250310,4700,1.70,20250403,7100,-32.68,20240507,4490,6.46,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,120301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4775,-65,5,-1.34,77133195,16212,87.83,4780,4790,4700,6290,3390,4840,4757.78,6.25,0,-1132,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1364,4.06,0.44,12,0.06,1175.00,10956.00,7100,20240507,-32.75,4490,20241209,6.35,5680,-15.93,20250310,4700,1.60,20250403,7100,-32.75,20240507,4490,6.35,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,110300,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4775,-65,5,-1.34,66285775,13942,75.53,4780,4790,4700,6290,3390,4840,4754.39,6.25,0,-2087,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1364,4.06,0.44,12,0.05,1175.00,10956.00,7100,20240507,-32.75,4490,20241209,6.35,5680,-15.93,20250310,4700,1.60,20250403,7100,-32.75,20240507,4490,6.35,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,100301,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4760,-80,5,-1.65,37430105,7890,42.75,4780,4780,4700,6290,3390,4840,4743.99,6.25,0,-1665,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1360,4.05,0.43,12,0.03,1175.00,10956.00,7100,20240507,-32.96,4490,20241209,6.01,5680,-16.20,20250310,4700,1.28,20250403,7100,-32.96,20240507,4490,6.01,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N +20250403,090302,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4705,-135,5,-2.79,9862210,2084,11.29,4780,4780,4700,6290,3390,4840,4732.35,6.25,0,3,4973,4906,4823,4756,4673,4940,4790,143,1450,500,3380,5,1,28572230,1344,4.00,0.43,12,0.01,1175.00,10956.00,7100,20240507,-33.73,4490,20241209,4.79,5680,-17.17,20250310,4700,0.11,20250403,7100,-33.73,20240507,4490,4.79,20241209,1.87,Y,015230,500,142 억,,1784882,N,N,0,N,00,N 20250402,160256,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4840,50,2,1.04,88271352,18450,28.29,4820,4890,4740,6220,3355,4790,4784.36,6.26,0,-2985,4903,4846,4798,4741,4693,4822,4717,143,1430,500,3350,5,1,28572230,1383,4.12,0.44,12,0.06,1175.00,10956.00,7100,20240507,-31.83,4490,20241209,7.80,5680,-14.79,20250310,4725,2.43,20250331,7100,-31.83,20240507,4490,7.80,20241209,1.86,Y,015230,500,142 억,,1787795,N,N,191,N,00,N 20250402,150256,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4790,0,3,0.00,72897017,15233,23.35,4820,4890,4740,6220,3355,4790,4785.47,6.26,0,-2612,4903,4846,4798,4741,4693,4822,4717,143,1430,500,3350,5,1,28572230,1369,4.08,0.44,12,0.05,1175.00,10956.00,7100,20240507,-32.54,4490,20241209,6.68,5680,-15.67,20250310,4725,1.38,20250331,7100,-32.54,20240507,4490,6.68,20241209,1.86,Y,015230,500,142 억,,1787795,N,N,191,N,00,N 20250402,140256,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,4800,10,2,0.21,66788267,13959,21.40,4820,4890,4740,6220,3355,4790,4784.60,6.26,0,-1854,4903,4846,4798,4741,4693,4822,4717,143,1430,500,3350,5,1,28572230,1371,4.09,0.44,12,0.05,1175.00,10956.00,7100,20240507,-32.39,4490,20241209,6.90,5680,-15.49,20250310,4725,1.59,20250331,7100,-32.39,20240507,4490,6.90,20241209,1.86,Y,015230,500,142 억,,1787795,N,N,191,N,00,N diff --git a/015260/price/prices-20250401.csv b/015260/price/prices-20250401.csv index 06ab8b06dde4..0740a9208cc4 100644 --- a/015260/price/prices-20250401.csv +++ b/015260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160259,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,464,-11,5,-2.32,26645688,57033,96.48,475,478,460,617,333,475,467.20,0.00,0,2716,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,209,-2.03,0.79,12,0.13,-229.00,584.00,1363,20240328,-65.96,460,20250403,0.87,707,-34.37,20250123,460,0.87,20250403,1296,-64.20,20240419,460,0.87,20250403,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,150302,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,461,-14,5,-2.95,22561785,48190,81.52,475,478,460,617,333,475,468.18,0.00,0,3152,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,208,-2.01,0.79,12,0.11,-229.00,584.00,1363,20240328,-66.18,460,20250403,0.22,707,-34.79,20250123,460,0.22,20250403,1296,-64.43,20240419,460,0.22,20250403,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,140301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,469,-6,5,-1.26,20229214,43137,72.97,475,478,463,617,333,475,468.95,0.00,0,2671,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,212,-2.05,0.80,12,0.10,-229.00,584.00,1363,20240328,-65.59,460,20250401,1.96,707,-33.66,20250123,460,1.96,20250401,1296,-63.81,20240419,460,1.96,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,130302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,465,-10,5,-2.11,19684770,41967,70.99,475,478,465,617,333,475,469.05,0.00,0,2673,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,210,-2.03,0.80,12,0.09,-229.00,584.00,1363,20240328,-65.88,460,20250401,1.09,707,-34.23,20250123,460,1.09,20250401,1296,-64.12,20240419,460,1.09,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,120301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,469,-6,5,-1.26,11670425,24850,42.04,475,478,465,617,333,475,469.63,0.00,0,1812,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,212,-2.05,0.80,12,0.06,-229.00,584.00,1363,20240328,-65.59,460,20250401,1.96,707,-33.66,20250123,460,1.96,20250401,1296,-63.81,20240419,460,1.96,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,110301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,471,-4,5,-0.84,11236480,23923,40.47,475,478,465,617,333,475,469.69,0.00,0,1812,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,213,-2.06,0.81,12,0.05,-229.00,584.00,1363,20240328,-65.44,460,20250401,2.39,707,-33.38,20250123,460,2.39,20250401,1296,-63.66,20240419,460,2.39,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,100301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,469,-6,5,-1.26,8734989,18570,31.41,475,478,469,617,333,475,470.38,0.00,0,1923,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,212,-2.05,0.80,12,0.04,-229.00,584.00,1363,20240328,-65.59,460,20250401,1.96,707,-33.66,20250123,460,1.96,20250401,1296,-63.81,20240419,460,1.96,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N +20250403,090302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,470,-5,5,-1.05,2696545,5706,9.65,475,475,470,617,333,475,472.58,0.00,0,1850,483,479,471,467,459,481,469,226,142,500,320,1,1,45116894,212,-2.05,0.80,12,0.01,-229.00,584.00,1363,20240328,-65.52,460,20250401,2.17,707,-33.52,20250123,460,2.17,20250401,1296,-63.73,20240419,460,2.17,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N 20250402,160257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,475,12,2,2.59,27503715,59113,90.93,465,475,463,601,325,463,465.27,0.00,0,2681,470,466,463,459,456,465,458,226,138,500,310,1,1,45116894,214,-2.07,0.81,12,0.13,-229.00,584.00,1363,20240328,-65.15,460,20250401,3.26,707,-32.81,20250123,460,3.26,20250401,1296,-63.35,20240419,460,3.26,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N 20250402,150257,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,472,9,2,1.94,25716765,55350,85.14,465,472,463,601,325,463,464.62,0.00,0,3355,470,466,463,459,456,465,458,226,138,500,310,1,1,45116894,213,-2.06,0.81,12,0.12,-229.00,584.00,1363,20240328,-65.37,460,20250401,2.61,707,-33.24,20250123,460,2.61,20250401,1296,-63.58,20240419,460,2.61,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N 20250402,140256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,468,5,2,1.08,23043812,49634,76.35,465,469,463,601,325,463,464.27,0.00,0,3833,470,466,463,459,456,465,458,226,138,500,310,1,1,45116894,211,-2.04,0.80,12,0.11,-229.00,584.00,1363,20240328,-65.66,460,20250401,1.74,707,-33.80,20250123,460,1.74,20250401,1296,-63.89,20240419,460,1.74,20250401,0.01,Y,015260,500,225 억,,0,N,N,0,N,00,N diff --git a/015360/price/prices-20250401.csv b/015360/price/prices-20250401.csv index 978a2984486c..3a7b347042f0 100644 --- a/015360/price/prices-20250401.csv +++ b/015360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160300,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46700,300,2,0.65,159810000,3430,43.79,46500,46900,46100,60300,32500,46400,46591.84,9.26,0,547,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2802,9.65,0.53,12,0.06,4840.00,87368.00,57800,20241226,-19.20,37800,20240402,23.54,53900,-13.36,20250224,45000,3.78,20250331,57800,-19.20,20241226,37800,23.54,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,11,N,00,N +20250403,150302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46700,300,2,0.65,156401900,3357,42.86,46500,46900,46100,60300,32500,46400,46589.78,9.26,0,545,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2802,9.65,0.53,12,0.06,4840.00,87368.00,57800,20241226,-19.20,37800,20240402,23.54,53900,-13.36,20250224,45000,3.78,20250331,57800,-19.20,20241226,37800,23.54,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,140301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46800,400,2,0.86,143963200,3091,39.47,46500,46900,46100,60300,32500,46400,46574.96,9.26,0,540,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2808,9.67,0.54,12,0.05,4840.00,87368.00,57800,20241226,-19.03,37800,20240402,23.81,53900,-13.17,20250224,45000,4.00,20250331,57800,-19.03,20241226,37800,23.81,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,130302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46750,350,2,0.75,130868500,2811,35.89,46500,46900,46100,60300,32500,46400,46555.85,9.26,0,394,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2805,9.66,0.54,12,0.05,4840.00,87368.00,57800,20241226,-19.12,37800,20240402,23.68,53900,-13.27,20250224,45000,3.89,20250331,57800,-19.12,20241226,37800,23.68,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,120301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46600,200,2,0.43,113171550,2432,31.05,46500,46900,46100,60300,32500,46400,46534.35,9.26,0,296,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2796,9.63,0.53,12,0.04,4840.00,87368.00,57800,20241226,-19.38,37800,20240402,23.28,53900,-13.54,20250224,45000,3.56,20250331,57800,-19.38,20241226,37800,23.28,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,110301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46650,250,2,0.54,93153550,2003,25.57,46500,46900,46100,60300,32500,46400,46507.01,9.26,0,199,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2799,9.64,0.53,12,0.03,4840.00,87368.00,57800,20241226,-19.29,37800,20240402,23.41,53900,-13.45,20250224,45000,3.67,20250331,57800,-19.29,20241226,37800,23.41,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,100301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46400,0,3,0.00,34060250,736,9.40,46500,46500,46100,60300,32500,46400,46277.51,9.26,0,-320,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2784,9.59,0.53,12,0.01,4840.00,87368.00,57800,20241226,-19.72,37800,20240402,22.75,53900,-13.91,20250224,45000,3.11,20250331,57800,-19.72,20241226,37800,22.75,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N +20250403,090302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46100,-300,5,-0.65,7639800,165,2.11,46500,46500,46100,60300,32500,46400,46301.82,9.26,0,-154,47900,47150,46400,45650,44900,46775,45275,300,13900,5000,33400,50,1,6000000,2766,9.52,0.53,12,0.00,4840.00,87368.00,57800,20241226,-20.24,37800,20240402,21.96,53900,-14.47,20250224,45000,2.44,20250331,57800,-20.24,20241226,37800,21.96,20240411,0.17,Y,015360,5000,300 억,,555810,N,N,90,N,00,N 20250402,160257,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46400,0,3,0.00,360172000,7827,138.14,47000,47150,45650,60300,32500,46400,46016.61,9.28,0,-888,46833,46616,46283,46066,45733,46725,46175,300,13900,5000,33400,50,1,6000000,2784,9.59,0.53,12,0.13,4840.00,87368.00,57800,20241226,-19.72,37800,20240402,22.75,53900,-13.91,20250224,45000,3.11,20250331,57800,-19.72,20241226,37800,22.75,20240402,0.17,Y,015360,5000,300 억,,556698,N,N,90,N,00,N 20250402,150257,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,45900,-500,5,-1.08,308898750,6716,118.53,47000,47150,45650,60300,32500,46400,45994.45,9.28,0,-191,46833,46616,46283,46066,45733,46725,46175,300,13900,5000,33400,50,1,6000000,2754,9.48,0.53,12,0.11,4840.00,87368.00,57800,20241226,-20.59,37800,20240402,21.43,53900,-14.84,20250224,45000,2.00,20250331,57800,-20.59,20241226,37800,21.43,20240402,0.17,Y,015360,5000,300 억,,556698,N,N,0,N,00,N 20250402,140257,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,46000,-400,5,-0.86,251598600,5468,96.51,47000,47150,45650,60300,32500,46400,46012.91,9.28,0,-185,46833,46616,46283,46066,45733,46725,46175,300,13900,5000,33400,50,1,6000000,2760,9.50,0.53,12,0.09,4840.00,87368.00,57800,20241226,-20.42,37800,20240402,21.69,53900,-14.66,20250224,45000,2.22,20250331,57800,-20.42,20241226,37800,21.69,20240402,0.17,Y,015360,5000,300 억,,556698,N,N,0,N,00,N diff --git a/015590/price/prices-20250401.csv b/015590/price/prices-20250401.csv index d53ae07d9f50..81e7a5bab1d9 100644 --- a/015590/price/prices-20250401.csv +++ b/015590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160300,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,150302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,140302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,130302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,120302,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,110301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,100301,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N +20250403,090303,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250402,160257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250402,150257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N 20250402,140257,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,515,0,3,0.00,0,0,0.00,0,0,0,669,361,515,0.00,9.41,0,0,515,515,515,515,515,515,515,1185,154,500,0,1,1,236981544,1220,51.50,0.96,12,0.00,10.00,535.00,675,20240708,-23.70,361,20240523,42.66,515,0.00,20250102,515,0.00,20250102,675,-23.70,20240708,361,42.66,20240523,0.00,Y,015590,500,1184 억,,22288721,N,N,0,N,00,N diff --git a/015710/price/prices-20250401.csv b/015710/price/prices-20250401.csv index c1b3306c66af..6332399bce68 100644 --- a/015710/price/prices-20250401.csv +++ b/015710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160300,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-20,5,-0.52,173023120,45620,89.77,3740,3850,3740,4990,2690,3840,3792.64,1.57,0,8408,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,670,27.88,0.53,12,0.26,137.00,7246.00,5650,20241029,-32.39,3200,20240909,19.38,5040,-24.21,20250106,3715,2.83,20250331,5650,-32.39,20241029,3200,19.38,20240909,3.21,Y,015710,500,87 억,,275171,N,N,88,N,00,N +20250403,150302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-20,5,-0.52,162726615,42912,84.45,3740,3850,3740,4990,2690,3840,3792.10,1.57,0,7952,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,670,27.88,0.53,12,0.24,137.00,7246.00,5650,20241029,-32.39,3200,20240909,19.38,5040,-24.21,20250106,3715,2.83,20250331,5650,-32.39,20241029,3200,19.38,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,140302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3835,-5,5,-0.13,118858970,31395,61.78,3740,3850,3740,4990,2690,3840,3785.92,1.57,0,7389,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,672,27.99,0.53,12,0.18,137.00,7246.00,5650,20241029,-32.12,3200,20240909,19.84,5040,-23.91,20250106,3715,3.23,20250331,5650,-32.12,20241029,3200,19.84,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,130302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3805,-35,5,-0.91,98653325,26115,51.39,3740,3840,3740,4990,2690,3840,3777.65,1.57,0,5317,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,667,27.77,0.53,12,0.15,137.00,7246.00,5650,20241029,-32.65,3200,20240909,18.91,5040,-24.50,20250106,3715,2.42,20250331,5650,-32.65,20241029,3200,18.91,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,120302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3820,-20,5,-0.52,90715960,24031,47.29,3740,3840,3740,4990,2690,3840,3774.96,1.57,0,4484,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,670,27.88,0.53,12,0.14,137.00,7246.00,5650,20241029,-32.39,3200,20240909,19.38,5040,-24.21,20250106,3715,2.83,20250331,5650,-32.39,20241029,3200,19.38,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,110301,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-45,5,-1.17,79246490,21021,41.37,3740,3840,3740,4990,2690,3840,3769.87,1.57,0,3322,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,665,27.70,0.52,12,0.12,137.00,7246.00,5650,20241029,-32.83,3200,20240909,18.59,5040,-24.70,20250106,3715,2.15,20250331,5650,-32.83,20241029,3200,18.59,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,100302,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3830,-10,5,-0.26,48418460,12863,25.31,3740,3840,3740,4990,2690,3840,3764.17,1.57,0,2377,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,671,27.96,0.53,12,0.07,137.00,7246.00,5650,20241029,-32.21,3200,20240909,19.69,5040,-24.01,20250106,3715,3.10,20250331,5650,-32.21,20241029,3200,19.69,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N +20250403,090303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,-90,5,-2.34,26998925,7215,14.20,3740,3755,3740,4990,2690,3840,3742.05,1.57,0,356,4063,3951,3888,3776,3713,3920,3745,88,1150,500,2530,5,1,17530500,657,27.37,0.52,12,0.04,137.00,7246.00,5650,20241029,-33.63,3200,20240909,17.19,5040,-25.60,20250106,3715,0.94,20250331,5650,-33.63,20241029,3200,17.19,20240909,3.21,Y,015710,500,87 억,,275171,N,N,0,N,00,N 20250402,160257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-25,5,-0.65,196474608,50493,58.09,3885,4000,3825,5020,2710,3865,3891.13,1.56,0,-5,4061,3962,3841,3742,3621,4012,3792,88,1155,500,2550,5,1,17530500,673,28.03,0.53,12,0.29,137.00,7246.00,5650,20241029,-32.04,3200,20240909,20.00,5040,-23.81,20250106,3715,3.36,20250331,5650,-32.04,20241029,3200,20.00,20240909,3.33,Y,015710,500,87 억,,273638,N,N,0,N,00,N 20250402,150257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3840,-25,5,-0.65,166998413,42825,49.27,3885,4000,3840,5020,2710,3865,3899.55,1.56,0,496,4061,3962,3841,3742,3621,4012,3792,88,1155,500,2550,5,1,17530500,673,28.03,0.53,12,0.24,137.00,7246.00,5650,20241029,-32.04,3200,20240909,20.00,5040,-23.81,20250106,3715,3.36,20250331,5650,-32.04,20241029,3200,20.00,20240909,3.33,Y,015710,500,87 억,,273638,N,N,0,N,00,N 20250402,140257,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3880,15,2,0.39,148204640,37955,43.67,3885,4000,3845,5020,2710,3865,3904.75,1.56,0,-1038,4061,3962,3841,3742,3621,4012,3792,88,1155,500,2550,5,1,17530500,680,28.32,0.54,12,0.22,137.00,7246.00,5650,20241029,-31.33,3200,20240909,21.25,5040,-23.02,20250106,3715,4.44,20250331,5650,-31.33,20241029,3200,21.25,20240909,3.33,Y,015710,500,87 억,,273638,N,N,0,N,00,N diff --git a/015750/price/prices-20250401.csv b/015750/price/prices-20250401.csv index 3755ac49a0e1..3e3e57aaadf0 100644 --- a/015750/price/prices-20250401.csv +++ b/015750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160300,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5230,-290,5,-5.25,3193873690,602081,122.09,5320,5400,5200,7170,3870,5520,5304.73,6.09,0,-38360,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4184,2.99,0.28,12,0.75,1751.00,18910.00,10050,20240322,-47.96,4550,20241209,14.95,6840,-23.54,20250325,4825,8.39,20250203,9730,-46.25,20240502,4550,14.95,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,44833,N,00,N +20250403,150303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,-280,5,-5.07,2988808230,562906,114.14,5320,5400,5200,7170,3870,5520,5309.60,6.09,0,-34325,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4192,2.99,0.28,12,0.70,1751.00,18910.00,10050,20240322,-47.86,4550,20241209,15.16,6840,-23.39,20250325,4825,8.60,20250203,9730,-46.15,20240502,4550,15.16,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,140302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,-190,5,-3.44,2379107565,447477,90.74,5320,5400,5200,7170,3870,5520,5316.71,6.09,0,-17810,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4264,3.04,0.28,12,0.56,1751.00,18910.00,10050,20240322,-46.97,4550,20241209,17.14,6840,-22.08,20250325,4825,10.47,20250203,9730,-45.22,20240502,4550,17.14,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,130303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5370,-150,5,-2.72,2063800760,388753,78.83,5320,5400,5200,7170,3870,5520,5308.77,6.09,0,-5069,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4296,3.07,0.28,12,0.49,1751.00,18910.00,10050,20240322,-46.57,4550,20241209,18.02,6840,-21.49,20250325,4825,11.30,20250203,9730,-44.81,20240502,4550,18.02,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,120302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,-160,5,-2.90,1773613290,334691,67.87,5320,5400,5200,7170,3870,5520,5299.26,6.09,0,-11957,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4288,3.06,0.28,12,0.42,1751.00,18910.00,10050,20240322,-46.67,4550,20241209,17.80,6840,-21.64,20250325,4825,11.09,20250203,9730,-44.91,20240502,4550,17.80,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,110302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,-210,5,-3.80,1495481350,282629,57.31,5320,5400,5200,7170,3870,5520,5291.32,6.09,0,-9403,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4248,3.03,0.28,12,0.35,1751.00,18910.00,10050,20240322,-47.16,4550,20241209,16.70,6840,-22.37,20250325,4825,10.05,20250203,9730,-45.43,20240502,4550,16.70,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,100302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5320,-200,5,-3.62,1102844085,208854,42.35,5320,5400,5200,7170,3870,5520,5280.45,6.09,0,-14218,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4256,3.04,0.28,12,0.26,1751.00,18910.00,10050,20240322,-47.06,4550,20241209,16.92,6840,-22.22,20250325,4825,10.26,20250203,9730,-45.32,20240502,4550,16.92,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N +20250403,090303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,-260,5,-4.71,200419690,37797,7.66,5320,5400,5240,7170,3870,5520,5302.53,6.09,0,-5778,5820,5670,5540,5390,5260,5605,5325,400,1650,500,4080,10,1,80000000,4208,3.00,0.28,12,0.05,1751.00,18910.00,10050,20240322,-47.66,4550,20241209,15.60,6840,-23.10,20250325,4825,9.02,20250203,9730,-45.94,20240502,4550,15.60,20241209,2.91,Y,015750,500,400 억,,4874657,N,N,33117,N,00,N 20250402,160258,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5520,0,3,0.00,2737038945,493152,99.48,5560,5690,5410,7170,3870,5520,5550.14,6.20,0,-7560,5740,5630,5470,5360,5200,5685,5415,400,1650,500,4080,10,1,80000000,4416,3.15,0.29,12,0.62,1751.00,18910.00,10200,20240321,-45.88,4550,20241209,21.32,6840,-19.30,20250325,4825,14.40,20250203,9730,-43.27,20240502,4550,21.32,20241209,2.98,Y,015750,500,400 억,,4960254,N,N,33117,N,00,N 20250402,150258,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5510,-10,5,-0.18,2576158085,463997,93.60,5560,5690,5410,7170,3870,5520,5552.10,6.20,0,1149,5740,5630,5470,5360,5200,5685,5415,400,1650,500,4080,10,1,80000000,4408,3.15,0.29,12,0.58,1751.00,18910.00,10200,20240321,-45.98,4550,20241209,21.10,6840,-19.44,20250325,4825,14.20,20250203,9730,-43.37,20240502,4550,21.10,20241209,2.98,Y,015750,500,400 억,,4960254,N,N,29586,N,00,N 20250402,140257,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5510,-10,5,-0.18,2282091215,410732,82.86,5560,5690,5410,7170,3870,5520,5556.16,6.20,0,8664,5740,5630,5470,5360,5200,5685,5415,400,1650,500,4080,10,1,80000000,4408,3.15,0.29,12,0.51,1751.00,18910.00,10200,20240321,-45.98,4550,20241209,21.10,6840,-19.44,20250325,4825,14.20,20250203,9730,-43.37,20240502,4550,21.10,20241209,2.98,Y,015750,500,400 억,,4960254,N,N,29586,N,00,N diff --git a/015760/price/prices-20250401.csv b/015760/price/prices-20250401.csv index d381d3773426..76d1d2fb9022 100644 --- a/015760/price/prices-20250401.csv +++ b/015760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160301,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21500,150,2,0.70,18408034050,866549,93.67,21000,21500,20900,27750,14950,21350,21242.85,40.68,20246,111853,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,138022,3.95,0.35,12,0.13,5439.00,62177.00,24600,20241126,-12.60,18190,20240805,18.20,23700,-9.28,20250226,19400,10.82,20250102,24600,-12.60,20241126,18190,18.20,20240805,0.22,Y,015760,5000,32098 억,,104471695,N,N,84569,N,00,N +20250403,150303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21400,50,2,0.23,14703315250,693877,75.01,21000,21450,20900,27750,14950,21350,21190.09,40.69,23868,10075,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,137380,3.93,0.34,12,0.11,5439.00,62177.00,24600,20241126,-13.01,18190,20240805,17.65,23700,-9.70,20250226,19400,10.31,20250102,24600,-13.01,20241126,18190,17.65,20240805,0.22,Y,015760,5000,32098 억,,104475317,N,N,165223,N,00,N +20250403,140302,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21400,50,2,0.23,12579790250,594679,64.29,21000,21450,20900,27750,14950,21350,21153.92,40.69,23836,-11587,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,137380,3.93,0.34,12,0.09,5439.00,62177.00,24600,20241126,-13.01,18190,20240805,17.65,23700,-9.70,20250226,19400,10.31,20250102,24600,-13.01,20241126,18190,17.65,20240805,0.22,Y,015760,5000,32098 억,,104475285,N,N,165223,N,00,N +20250403,130303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21400,50,2,0.23,11483943425,543564,58.76,21000,21450,20900,27750,14950,21350,21127.12,40.68,14572,-14965,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,137380,3.93,0.34,12,0.08,5439.00,62177.00,24600,20241126,-13.01,18190,20240805,17.65,23700,-9.70,20250226,19400,10.31,20250102,24600,-13.01,20241126,18190,17.65,20240805,0.22,Y,015760,5000,32098 억,,104466021,N,N,165223,N,00,N +20250403,120302,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21400,50,2,0.23,10576227675,501224,54.18,21000,21450,20900,27750,14950,21350,21100.80,40.68,19681,-16699,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,137380,3.93,0.34,12,0.08,5439.00,62177.00,24600,20241126,-13.01,18190,20240805,17.65,23700,-9.70,20250226,19400,10.31,20250102,24600,-13.01,20241126,18190,17.65,20240805,0.22,Y,015760,5000,32098 억,,104471130,N,N,165223,N,00,N +20250403,110302,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21250,-100,5,-0.47,8779109650,416963,45.07,21000,21300,20900,27750,14950,21350,21054.89,40.68,-2707,-17324,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,136417,3.91,0.34,12,0.06,5439.00,62177.00,24600,20241126,-13.62,18190,20240805,16.82,23700,-10.34,20250226,19400,9.54,20250102,24600,-13.62,20241126,18190,16.82,20240805,0.22,Y,015760,5000,32098 억,,104448742,N,N,165223,N,00,N +20250403,100302,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21050,-300,5,-1.41,5356411175,254924,27.56,21000,21100,20900,27750,14950,21350,21011.80,40.67,-19724,-36698,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,135133,3.87,0.34,12,0.04,5439.00,62177.00,24600,20241126,-14.43,18190,20240805,15.72,23700,-11.18,20250226,19400,8.51,20250102,24600,-14.43,20241126,18190,15.72,20240805,0.22,Y,015760,5000,32098 억,,104431725,N,N,165223,N,00,N +20250403,090303,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21000,-350,5,-1.64,1370868825,65332,7.06,21000,21050,20900,27750,14950,21350,20983.11,40.68,-3724,-15240,21750,21550,21400,21200,21050,21475,21125,32098,6400,5000,16220,50,1,641964077,134812,3.86,0.34,12,0.01,5439.00,62177.00,24600,20241126,-14.63,18190,20240805,15.45,23700,-11.39,20250226,19400,8.25,20250102,24600,-14.63,20241126,18190,15.45,20240805,0.22,Y,015760,5000,32098 억,,104447725,N,N,165223,N,00,N 20250402,160258,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,-100,5,-0.47,19774578100,925064,88.94,21550,21600,21250,27850,15050,21450,21376.46,40.66,-133797,-25829,22016,21732,21566,21282,21116,21650,21200,32098,6400,5000,16300,50,1,641964077,137059,3.93,0.34,12,0.14,5439.00,62177.00,24600,20241126,-13.21,18190,20240805,17.37,23700,-9.92,20250226,19400,10.05,20250102,24600,-13.21,20241126,18190,17.37,20240805,0.24,Y,015760,5000,32098 억,,104415822,N,N,165223,N,00,N 20250402,150258,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21350,-100,5,-0.47,17323854600,810279,77.90,21550,21600,21250,27850,15050,21450,21380.11,40.68,-80205,-25845,22016,21732,21566,21282,21116,21650,21200,32098,6400,5000,16300,50,1,641964077,137059,3.93,0.34,12,0.13,5439.00,62177.00,24600,20241126,-13.21,18190,20240805,17.37,23700,-9.92,20250226,19400,10.05,20250102,24600,-13.21,20241126,18190,17.37,20240805,0.24,Y,015760,5000,32098 억,,104469414,N,N,103436,N,00,N 20250402,140258,55,20.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,21300,-150,5,-0.70,14143143750,661182,63.57,21550,21600,21250,27850,15050,21450,21390.70,40.69,-74672,-32265,22016,21732,21566,21282,21116,21650,21200,32098,6400,5000,16300,50,1,641964077,136738,3.92,0.34,12,0.10,5439.00,62177.00,24600,20241126,-13.41,18190,20240805,17.10,23700,-10.13,20250226,19400,9.79,20250102,24600,-13.41,20241126,18190,17.10,20240805,0.24,Y,015760,5000,32098 억,,104474947,N,N,103436,N,00,N diff --git a/015860/price/prices-20250401.csv b/015860/price/prices-20250401.csv index 696ea71ea1d8..e93fa06500b2 100644 --- a/015860/price/prices-20250401.csv +++ b/015860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160301,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3535,-5,5,-0.14,111230870,31740,100.22,3555,3555,3485,4600,2480,3540,3504.44,3.05,0,-3496,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1744,7.74,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.56,3450,20241209,2.46,3930,-10.05,20250122,3485,1.43,20250403,4880,-27.56,20240502,3450,2.46,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,1049,N,00,N +20250403,150303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3520,-20,5,-0.56,108836745,31061,98.08,3555,3555,3485,4600,2480,3540,3503.97,3.05,0,-3265,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1737,7.70,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.87,3450,20241209,2.03,3930,-10.43,20250122,3485,1.00,20250403,4880,-27.87,20240502,3450,2.03,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,140303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3535,-5,5,-0.14,98161100,28018,88.47,3555,3555,3485,4600,2480,3540,3503.50,3.05,0,-3447,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1744,7.74,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.56,3450,20241209,2.46,3930,-10.05,20250122,3485,1.43,20250403,4880,-27.56,20240502,3450,2.46,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,130303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3535,-5,5,-0.14,96620725,27581,87.09,3555,3555,3485,4600,2480,3540,3503.16,3.05,0,-3836,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1744,7.74,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.56,3450,20241209,2.46,3930,-10.05,20250122,3485,1.43,20250403,4880,-27.56,20240502,3450,2.46,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,120303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,0,3,0.00,93422120,26672,84.22,3555,3555,3485,4600,2480,3540,3502.63,3.05,0,-4315,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1747,7.75,0.36,12,0.05,457.00,9720.00,4880,20240502,-27.46,3450,20241209,2.61,3930,-9.92,20250122,3485,1.58,20250403,4880,-27.46,20240502,3450,2.61,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,110302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3505,-35,5,-0.99,82840675,23666,74.73,3555,3555,3485,4600,2480,3540,3500.41,3.05,0,-4832,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1730,7.67,0.36,12,0.05,457.00,9720.00,4880,20240502,-28.18,3450,20241209,1.59,3930,-10.81,20250122,3485,0.57,20250403,4880,-28.18,20240502,3450,1.59,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,100302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3500,-40,5,-1.13,64132000,18317,57.84,3555,3555,3485,4600,2480,3540,3501.23,3.05,0,-3916,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1727,7.66,0.36,12,0.04,457.00,9720.00,4880,20240502,-28.28,3450,20241209,1.45,3930,-10.94,20250122,3485,0.43,20250403,4880,-28.28,20240502,3450,1.45,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N +20250403,090304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3530,-10,5,-0.28,1566175,443,1.40,3555,3555,3530,4600,2480,3540,3535.38,3.05,0,-16,3596,3567,3536,3507,3476,3570,3510,499,1060,1000,2610,5,1,49347483,1742,7.72,0.36,12,0.00,457.00,9720.00,4880,20240502,-27.66,3450,20241209,2.32,3930,-10.18,20250122,3505,0.71,20250402,4880,-27.66,20240502,3450,2.32,20241209,1.02,Y,015860,1000,498 억,,1505002,N,N,509,N,00,N 20250402,160258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3540,-15,5,-0.42,111554829,31660,82.65,3540,3565,3505,4620,2490,3555,3523.53,3.06,0,-7044,3615,3585,3560,3530,3505,3572,3517,499,1065,1000,2630,5,1,49347483,1747,7.75,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.46,3450,20241209,2.61,3930,-9.92,20250122,3505,1.00,20250402,4880,-27.46,20240502,3450,2.61,20241209,1.00,Y,015860,1000,498 억,,1512034,N,N,509,N,00,N 20250402,150258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3530,-25,5,-0.70,106371409,30190,78.81,3540,3565,3505,4620,2490,3555,3523.40,3.06,0,-6713,3615,3585,3560,3530,3505,3572,3517,499,1065,1000,2630,5,1,49347483,1742,7.72,0.36,12,0.06,457.00,9720.00,4880,20240502,-27.66,3450,20241209,2.32,3930,-10.18,20250122,3505,0.71,20250402,4880,-27.66,20240502,3450,2.32,20241209,1.00,Y,015860,1000,498 억,,1512034,N,N,0,N,00,N 20250402,140258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3530,-25,5,-0.70,55512559,15722,41.04,3540,3565,3515,4620,2490,3555,3530.88,3.06,0,-4330,3615,3585,3560,3530,3505,3572,3517,499,1065,1000,2630,5,1,49347483,1742,7.72,0.36,12,0.03,457.00,9720.00,4880,20240502,-27.66,3450,20241209,2.32,3930,-10.18,20250122,3510,0.57,20250331,4880,-27.66,20240502,3450,2.32,20241209,1.00,Y,015860,1000,498 억,,1512034,N,N,0,N,00,N diff --git a/015890/price/prices-20250401.csv b/015890/price/prices-20250401.csv index 7a24c8454f71..f5302da41b2f 100644 --- a/015890/price/prices-20250401.csv +++ b/015890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160301,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4650,-70,5,-1.48,183479652,39332,127.29,4700,4705,4650,6130,3305,4720,4664.90,1.79,0,-6433,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1359,6.66,0.42,12,0.13,698.00,11123.00,6150,20240522,-24.39,4650,20250403,0.00,5030,-7.55,20250106,4650,0.00,20250403,6150,-24.39,20240522,4650,0.00,20250403,1.21,Y,015890,500,146 억,,522763,N,N,1699,N,00,N +20250403,150303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4655,-65,5,-1.38,177610332,38070,123.21,4700,4705,4650,6130,3305,4720,4665.36,1.79,0,-6328,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1361,6.67,0.42,12,0.13,698.00,11123.00,6150,20240522,-24.31,4650,20250403,0.11,5030,-7.46,20250106,4650,0.11,20250403,6150,-24.31,20240522,4650,0.11,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,140303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4660,-60,5,-1.27,156352477,33511,108.45,4700,4705,4650,6130,3305,4720,4665.71,1.79,0,-5689,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1362,6.68,0.42,12,0.11,698.00,11123.00,6150,20240522,-24.23,4650,20250403,0.22,5030,-7.36,20250106,4650,0.22,20250403,6150,-24.23,20240522,4650,0.22,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,130303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4655,-65,5,-1.38,147768472,31670,102.50,4700,4705,4650,6130,3305,4720,4665.88,1.79,0,-5294,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1361,6.67,0.42,12,0.11,698.00,11123.00,6150,20240522,-24.31,4650,20250403,0.11,5030,-7.46,20250106,4650,0.11,20250403,6150,-24.31,20240522,4650,0.11,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,120303,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4665,-55,5,-1.17,136280170,29205,94.52,4700,4705,4650,6130,3305,4720,4666.33,1.79,0,-5095,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1364,6.68,0.42,12,0.10,698.00,11123.00,6150,20240522,-24.15,4650,20250403,0.32,5030,-7.26,20250106,4650,0.32,20250403,6150,-24.15,20240522,4650,0.32,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,110302,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4650,-70,5,-1.48,122185400,26177,84.72,4700,4705,4650,6130,3305,4720,4667.66,1.79,0,-3949,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1359,6.66,0.42,12,0.09,698.00,11123.00,6150,20240522,-24.39,4650,20250403,0.00,5030,-7.55,20250106,4650,0.00,20250403,6150,-24.39,20240522,4650,0.00,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,100302,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4675,-45,5,-0.95,59458065,12702,41.11,4700,4705,4660,6130,3305,4720,4681.00,1.79,0,-3773,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1366,6.70,0.42,12,0.04,698.00,11123.00,6150,20240522,-23.98,4660,20250403,0.32,5030,-7.06,20250106,4660,0.32,20250403,6150,-23.98,20240522,4660,0.32,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N +20250403,090304,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4695,-25,5,-0.53,13970465,2973,9.62,4700,4705,4695,6130,3305,4720,4699.11,1.79,0,-2352,4760,4740,4720,4700,4680,4750,4710,146,1410,500,3390,5,1,29228750,1372,6.73,0.42,12,0.01,698.00,11123.00,6150,20240522,-23.66,4695,20250403,0.00,5030,-6.66,20250106,4695,0.00,20250403,6150,-23.66,20240522,4695,0.00,20250403,1.21,Y,015890,500,146 억,,522763,N,N,399,N,00,N 20250402,160258,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4720,-10,5,-0.21,145449497,30897,115.03,4715,4740,4700,6140,3315,4730,4707.52,1.81,0,-6132,4783,4756,4733,4706,4683,4770,4720,146,1410,500,3400,5,1,29228750,1380,6.76,0.42,12,0.11,698.00,11123.00,6150,20240522,-23.25,4700,20250402,0.43,5030,-6.16,20250106,4700,0.43,20250402,6150,-23.25,20240522,4700,0.43,20250402,1.22,Y,015890,500,146 억,,528717,N,N,399,N,00,N 20250402,150258,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4710,-20,5,-0.42,139467667,29628,110.30,4715,4740,4700,6140,3315,4730,4707.29,1.81,0,-5827,4783,4756,4733,4706,4683,4770,4720,146,1410,500,3400,5,1,29228750,1377,6.75,0.42,12,0.10,698.00,11123.00,6150,20240522,-23.41,4700,20250402,0.21,5030,-6.36,20250106,4700,0.21,20250402,6150,-23.41,20240522,4700,0.21,20250402,1.22,Y,015890,500,146 억,,528717,N,N,0,N,00,N 20250402,140258,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,4705,-25,5,-0.53,119106955,25299,94.18,4715,4740,4700,6140,3315,4730,4707.97,1.81,0,-5491,4783,4756,4733,4706,4683,4770,4720,146,1410,500,3400,5,1,29228750,1375,6.74,0.42,12,0.09,698.00,11123.00,6150,20240522,-23.50,4700,20250402,0.11,5030,-6.46,20250106,4700,0.11,20250402,6150,-23.50,20240522,4700,0.11,20250402,1.22,Y,015890,500,146 억,,528717,N,N,0,N,00,N diff --git a/016090/price/prices-20250401.csv b/016090/price/prices-20250401.csv index 9e7a38068595..82e5e5c681d7 100644 --- a/016090/price/prices-20250401.csv +++ b/016090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160301,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1967,-11,5,-0.56,164354380,83691,113.26,1978,1978,1953,2570,1385,1978,1963.82,4.18,0,15169,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,871,5.48,0.32,12,0.19,359.00,6106.00,2445,20241212,-19.55,1759,20240805,11.82,2380,-17.35,20250207,1953,0.72,20250403,2445,-19.55,20241212,1759,11.82,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,150304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1963,-15,5,-0.76,158574560,80747,109.27,1978,1978,1953,2570,1385,1978,1963.84,4.18,0,15552,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,869,5.47,0.32,12,0.18,359.00,6106.00,2445,20241212,-19.71,1759,20240805,11.60,2380,-17.52,20250207,1953,0.51,20250403,2445,-19.71,20241212,1759,11.60,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,140303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1972,-6,5,-0.30,117681396,59955,81.14,1978,1978,1953,2570,1385,1978,1962.83,4.18,0,17538,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,873,5.49,0.32,12,0.14,359.00,6106.00,2445,20241212,-19.35,1759,20240805,12.11,2380,-17.14,20250207,1953,0.97,20250403,2445,-19.35,20241212,1759,12.11,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,130304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1967,-11,5,-0.56,115756928,58979,79.82,1978,1978,1953,2570,1385,1978,1962.68,4.18,0,17910,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,871,5.48,0.32,12,0.13,359.00,6106.00,2445,20241212,-19.55,1759,20240805,11.82,2380,-17.35,20250207,1953,0.72,20250403,2445,-19.55,20241212,1759,11.82,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,120303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1972,-6,5,-0.30,89231598,45483,61.55,1978,1978,1953,2570,1385,1978,1961.87,4.18,0,14023,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,873,5.49,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.35,1759,20240805,12.11,2380,-17.14,20250207,1953,0.97,20250403,2445,-19.35,20241212,1759,12.11,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,110302,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1971,-7,5,-0.35,88015223,44866,60.72,1978,1978,1953,2570,1385,1978,1961.74,4.18,0,14185,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,873,5.49,0.32,12,0.10,359.00,6106.00,2445,20241212,-19.39,1759,20240805,12.05,2380,-17.18,20250207,1953,0.92,20250403,2445,-19.39,20241212,1759,12.05,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,100303,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1956,-22,5,-1.11,29931446,15254,20.64,1978,1978,1955,2570,1385,1978,1962.20,4.18,0,-4507,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,866,5.45,0.32,12,0.03,359.00,6106.00,2445,20241212,-20.00,1759,20240805,11.20,2380,-17.82,20250207,1955,0.05,20250403,2445,-20.00,20241212,1759,11.20,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N +20250403,090304,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1978,0,3,0.00,1295546,655,0.89,1978,1978,1976,2570,1385,1978,1977.93,4.18,0,-136,2008,1992,1981,1965,1954,1987,1960,269,592,500,1460,1,1,44282310,876,5.51,0.32,12,0.00,359.00,6106.00,2445,20241212,-19.10,1759,20240805,12.45,2380,-16.89,20250207,1968,0.51,20250401,2445,-19.10,20241212,1759,12.45,20240805,1.76,Y,016090,500,269 억,,1851029,N,N,4,N,00,N 20250402,160259,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1978,-22,5,-1.10,146521572,73891,155.52,1980,1997,1970,2600,1400,2000,1982.94,4.16,0,7753,2054,2026,1997,1969,1940,2041,1984,269,600,500,1480,1,1,44282310,876,5.51,0.32,12,0.17,359.00,6106.00,2445,20241212,-19.10,1759,20240805,12.45,2380,-16.89,20250207,1968,0.51,20250401,2445,-19.10,20241212,1759,12.45,20240805,1.79,Y,016090,500,269 억,,1843156,N,N,4,N,00,N 20250402,150258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1973,-27,5,-1.35,133513725,67313,141.68,1980,1997,1970,2600,1400,2000,1983.48,4.16,0,8007,2054,2026,1997,1969,1940,2041,1984,269,600,500,1480,1,1,44282310,874,5.50,0.32,12,0.15,359.00,6106.00,2445,20241212,-19.30,1759,20240805,12.17,2380,-17.10,20250207,1968,0.25,20250401,2445,-19.30,20241212,1759,12.17,20240805,1.79,Y,016090,500,269 억,,1843156,N,N,0,N,00,N 20250402,140258,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1989,-11,5,-0.55,100068556,50406,106.09,1980,1997,1978,2600,1400,2000,1985.25,4.16,0,11496,2054,2026,1997,1969,1940,2041,1984,269,600,500,1480,1,1,44282310,881,5.54,0.33,12,0.11,359.00,6106.00,2445,20241212,-18.65,1759,20240805,13.08,2380,-16.43,20250207,1968,1.07,20250401,2445,-18.65,20241212,1759,13.08,20240805,1.79,Y,016090,500,269 억,,1843156,N,N,0,N,00,N diff --git a/016100/price/prices-20250401.csv b/016100/price/prices-20250401.csv index 3e4d98b8bddf..aee86b520863 100644 --- a/016100/price/prices-20250401.csv +++ b/016100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160302,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2300,-15,5,-0.65,86594955,38260,156.21,2310,2325,2190,3005,1625,2315,2263.33,1.60,0,-3570,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,439,-13.77,1.15,12,0.20,-167.00,2007.00,3990,20240709,-42.36,1886,20240325,21.95,3105,-25.93,20250117,2190,5.02,20250403,3990,-42.36,20240709,2060,11.65,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,150304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2310,-5,5,-0.22,84843835,37495,153.08,2310,2325,2190,3005,1625,2315,2262.80,1.60,0,-3385,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,441,-13.83,1.15,12,0.20,-167.00,2007.00,3990,20240709,-42.11,1886,20240325,22.48,3105,-25.60,20250117,2190,5.48,20250403,3990,-42.11,20240709,2060,12.14,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,140303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2305,-10,5,-0.43,84107825,37176,151.78,2310,2325,2190,3005,1625,2315,2262.42,1.60,0,-3350,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,440,-13.80,1.15,12,0.19,-167.00,2007.00,3990,20240709,-42.23,1886,20240325,22.22,3105,-25.76,20250117,2190,5.25,20250403,3990,-42.23,20240709,2060,11.89,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,130304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2295,-20,5,-0.86,78799875,34864,142.34,2310,2325,2190,3005,1625,2315,2260.21,1.60,0,-1283,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,438,-13.74,1.14,12,0.18,-167.00,2007.00,3990,20240709,-42.48,1886,20240325,21.69,3105,-26.09,20250117,2190,4.79,20250403,3990,-42.48,20240709,2060,11.41,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,120303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2295,-20,5,-0.86,77636315,34357,140.27,2310,2325,2190,3005,1625,2315,2259.69,1.60,0,-782,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,438,-13.74,1.14,12,0.18,-167.00,2007.00,3990,20240709,-42.48,1886,20240325,21.69,3105,-26.09,20250117,2190,4.79,20250403,3990,-42.48,20240709,2060,11.41,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,110303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2280,-35,5,-1.51,68017535,30157,123.12,2310,2325,2190,3005,1625,2315,2255.45,1.60,0,-1364,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,436,-13.65,1.14,12,0.16,-167.00,2007.00,3990,20240709,-42.86,1886,20240325,20.89,3105,-26.57,20250117,2190,4.11,20250403,3990,-42.86,20240709,2060,10.68,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,100303,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2280,-35,5,-1.51,67306240,29845,121.85,2310,2325,2190,3005,1625,2315,2255.19,1.60,0,-1382,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,436,-13.65,1.14,12,0.16,-167.00,2007.00,3990,20240709,-42.86,1886,20240325,20.89,3105,-26.57,20250117,2190,4.11,20250403,3990,-42.86,20240709,2060,10.68,20240411,0.25,Y,016100,500,95 억,,305590,N,N,0,N,00,N +20250403,090304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2190,-125,5,-5.40,8089355,3551,14.50,2310,2325,2190,3005,1625,2315,2278.05,1.60,0,28,2431,2372,2341,2282,2251,2357,2267,96,690,500,1480,5,1,19100894,418,-13.11,1.09,12,0.02,-167.00,2007.00,3990,20240709,-45.11,1886,20240325,16.12,3105,-29.47,20250117,2190,0.00,20250403,3990,-45.11,20240709,2060,6.31,20240411,0.25,Y,016100,500,95 억,,305590,Y,N,0,N,00,N 20250402,160259,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2315,-25,5,-1.07,56921135,24433,5.83,2320,2400,2310,3040,1640,2340,2329.59,1.61,0,-1670,2976,2657,2486,2167,1996,2572,2082,96,700,500,1490,5,1,19100894,442,-13.86,1.15,12,0.13,-167.00,2007.00,3990,20240709,-41.98,1886,20240325,22.75,3105,-25.44,20250117,2310,0.22,20250402,3990,-41.98,20240709,2060,12.38,20240411,0.26,Y,016100,500,95 억,,307055,N,N,0,N,00,N 20250402,150259,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2325,-15,5,-0.64,52382380,22475,5.36,2320,2400,2310,3040,1640,2340,2330.48,1.61,0,-1633,2976,2657,2486,2167,1996,2572,2082,96,700,500,1490,5,1,19100894,444,-13.92,1.16,12,0.12,-167.00,2007.00,3990,20240709,-41.73,1886,20240325,23.28,3105,-25.12,20250117,2310,0.65,20250402,3990,-41.73,20240709,2060,12.86,20240411,0.26,Y,016100,500,95 억,,307055,N,N,0,N,00,N 20250402,140259,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,2335,-5,5,-0.21,45326870,19450,4.64,2320,2400,2310,3040,1640,2340,2330.18,1.61,0,-1213,2976,2657,2486,2167,1996,2572,2082,96,700,500,1490,5,1,19100894,446,-13.98,1.16,12,0.10,-167.00,2007.00,3990,20240709,-41.48,1886,20240325,23.81,3105,-24.80,20250117,2310,1.08,20250402,3990,-41.48,20240709,2060,13.35,20240411,0.26,Y,016100,500,95 억,,307055,N,N,0,N,00,N diff --git a/016250/price/prices-20250401.csv b/016250/price/prices-20250401.csv index 1bd87280a0e1..d5a78f539a71 100644 --- a/016250/price/prices-20250401.csv +++ b/016250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14470,-10,5,-0.07,23805885,1651,72.51,14480,14670,14300,18820,10140,14480,14419.07,2.27,0,-48,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,469,-1.34,0.17,12,0.05,-10763.00,83253.00,18740,20240805,-22.79,11770,20241209,22.94,14850,-2.56,20250327,12260,18.03,20250120,18740,-22.79,20240805,11770,22.94,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,150304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14370,-110,5,-0.76,16827575,1166,51.21,14480,14670,14300,18820,10140,14480,14431.88,2.27,0,-27,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,466,-1.34,0.17,12,0.04,-10763.00,83253.00,18740,20240805,-23.32,11770,20241209,22.09,14850,-3.23,20250327,12260,17.21,20250120,18740,-23.32,20240805,11770,22.09,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,140304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14350,-130,5,-0.90,15720705,1089,47.83,14480,14670,14300,18820,10140,14480,14435.91,2.27,0,-27,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,465,-1.33,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-23.43,11770,20241209,21.92,14850,-3.37,20250327,12260,17.05,20250120,18740,-23.43,20240805,11770,21.92,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,130304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,-100,5,-0.69,14356685,994,43.65,14480,14670,14300,18820,10140,14480,14443.35,2.27,0,-27,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,466,-1.34,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,120304,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14380,-100,5,-0.69,14054755,973,42.73,14480,14670,14300,18820,10140,14480,14444.76,2.27,0,-27,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,466,-1.34,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-23.27,11770,20241209,22.18,14850,-3.16,20250327,12260,17.29,20250120,18740,-23.27,20240805,11770,22.18,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,110303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14300,-180,5,-1.24,12832705,888,39.00,14480,14670,14300,18820,10140,14480,14451.24,2.27,0,-28,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,464,-1.33,0.17,12,0.03,-10763.00,83253.00,18740,20240805,-23.69,11770,20241209,21.50,14850,-3.70,20250327,12260,16.64,20250120,18740,-23.69,20240805,11770,21.50,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,100303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14460,-20,5,-0.14,6643775,457,20.07,14480,14670,14410,18820,10140,14480,14537.80,2.27,0,-4,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,469,-1.34,0.17,12,0.01,-10763.00,83253.00,18740,20240805,-22.84,11770,20241209,22.85,14850,-2.63,20250327,12260,17.94,20250120,18740,-22.84,20240805,11770,22.85,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N +20250403,090305,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14670,190,2,1.31,568690,39,1.71,14480,14670,14410,18820,10140,14480,14581.79,2.27,0,0,14706,14592,14516,14402,14326,14555,14365,167,4340,5000,10130,10,1,3243585,476,-1.36,0.18,12,0.00,-10763.00,83253.00,18740,20240805,-21.72,11770,20241209,24.64,14850,-1.21,20250327,12260,19.66,20250120,18740,-21.72,20240805,11770,24.64,20241209,0.03,Y,016250,5000,167 억,,73654,N,N,0,N,00,N 20250402,160259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14480,-80,5,-0.55,33142550,2277,213.80,14590,14630,14440,18920,10200,14560,14555.36,2.28,0,-310,14766,14662,14486,14382,14206,14715,14435,167,4360,5000,10190,10,1,3243585,470,-1.35,0.17,12,0.07,-10763.00,83253.00,18740,20240805,-22.73,11770,20241209,23.02,14850,-2.49,20250327,12260,18.11,20250120,18740,-22.73,20240805,11770,23.02,20241209,0.03,Y,016250,5000,167 억,,73964,N,N,0,N,00,N 20250402,150259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14490,-70,5,-0.48,27679290,1900,178.40,14590,14630,14440,18920,10200,14560,14568.05,2.28,0,-156,14766,14662,14486,14382,14206,14715,14435,167,4360,5000,10190,10,1,3243585,470,-1.35,0.17,12,0.06,-10763.00,83253.00,18740,20240805,-22.68,11770,20241209,23.11,14850,-2.42,20250327,12260,18.19,20250120,18740,-22.68,20240805,11770,23.11,20241209,0.03,Y,016250,5000,167 억,,73964,N,N,0,N,00,N 20250402,140259,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14580,20,2,0.14,21790320,1494,140.28,14590,14630,14440,18920,10200,14560,14585.22,2.28,0,-146,14766,14662,14486,14382,14206,14715,14435,167,4360,5000,10190,10,1,3243585,473,-1.35,0.18,12,0.05,-10763.00,83253.00,18740,20240805,-22.20,11770,20241209,23.87,14850,-1.82,20250327,12260,18.92,20250120,18740,-22.20,20240805,11770,23.87,20241209,0.03,Y,016250,5000,167 억,,73964,N,N,0,N,00,N diff --git a/016360/price/prices-20250401.csv b/016360/price/prices-20250401.csv index e135994cd849..2a55e1488aa2 100644 --- a/016360/price/prices-20250401.csv +++ b/016360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160302,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45300,-400,5,-0.88,10151946800,226082,128.65,44750,45300,44300,59400,32000,45700,44903.64,30.64,0,-51582,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40453,4.50,0.55,12,0.25,10068.00,82018.00,50700,20241203,-10.65,35350,20240419,28.15,49500,-8.48,20250220,42350,6.97,20250106,50700,-10.65,20241203,35350,28.15,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,2770,N,00,N +20250403,150304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45100,-600,5,-1.31,8912486900,198651,113.04,44750,45250,44300,59400,32000,45700,44865.05,30.64,0,-48021,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40274,4.48,0.55,12,0.22,10068.00,82018.00,50700,20241203,-11.05,35350,20240419,27.58,49500,-8.89,20250220,42350,6.49,20250106,50700,-11.05,20241203,35350,27.58,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,140304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45150,-550,5,-1.20,6705776975,149701,85.18,44750,45250,44300,59400,32000,45700,44794.47,30.64,0,-40865,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40319,4.48,0.55,12,0.17,10068.00,82018.00,50700,20241203,-10.95,35350,20240419,27.72,49500,-8.79,20250220,42350,6.61,20250106,50700,-10.95,20241203,35350,27.72,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,130304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45200,-500,5,-1.09,5899353175,131841,75.02,44750,45200,44300,59400,32000,45700,44745.97,30.64,0,-41191,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40364,4.49,0.55,12,0.15,10068.00,82018.00,50700,20241203,-10.85,35350,20240419,27.86,49500,-8.69,20250220,42350,6.73,20250106,50700,-10.85,20241203,35350,27.86,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,120304,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45050,-650,5,-1.42,5325628350,119119,67.78,44750,45150,44300,59400,32000,45700,44708.47,30.64,0,-43016,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40230,4.47,0.55,12,0.13,10068.00,82018.00,50700,20241203,-11.14,35350,20240419,27.44,49500,-8.99,20250220,42350,6.38,20250106,50700,-11.14,20241203,35350,27.44,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,110303,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44800,-900,5,-1.97,4689234650,104971,59.73,44750,45000,44300,59400,32000,45700,44671.72,30.64,0,-42269,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40006,4.45,0.55,12,0.12,10068.00,82018.00,50700,20241203,-11.64,35350,20240419,26.73,49500,-9.49,20250220,42350,5.79,20250106,50700,-11.64,20241203,35350,26.73,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,100303,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44800,-900,5,-1.97,3400870675,76172,43.34,44750,45000,44300,59400,32000,45700,44647.25,30.64,0,-30273,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,40006,4.45,0.55,12,0.09,10068.00,82018.00,50700,20241203,-11.64,35350,20240419,26.73,49500,-9.49,20250220,42350,5.79,20250106,50700,-11.64,20241203,35350,26.73,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N +20250403,090305,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,44450,-1250,5,-2.74,622064000,13953,7.94,44750,44750,44300,59400,32000,45700,44582.81,30.64,0,-8507,46700,46200,45600,45100,44500,46450,45350,4585,13700,5000,34730,50,1,89300000,39694,4.41,0.54,12,0.02,10068.00,82018.00,50700,20241203,-12.33,35350,20240419,25.74,49500,-10.20,20250220,42350,4.96,20250106,50700,-12.33,20241203,35350,25.74,20240419,0.13,Y,016360,5000,4584 억,,27361419,N,N,63,N,00,N 20250402,160259,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,350,2,0.77,8021557075,175737,73.96,45300,46100,45000,58900,31750,45350,45645.23,30.59,0,41646,46516,45932,45466,44882,44416,46225,45175,4585,13550,5000,34460,50,1,89300000,40810,4.54,0.56,12,0.20,10068.00,82018.00,50700,20241203,-9.86,35350,20240419,29.28,49500,-7.68,20250220,42350,7.91,20250106,50700,-9.86,20241203,35350,29.28,20240419,0.16,Y,016360,5000,4584 억,,27317133,N,N,63,N,00,N 20250402,150259,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45750,400,2,0.88,6769049100,148330,62.43,45300,46100,45000,58900,31750,45350,45635.06,30.59,0,36860,46516,45932,45466,44882,44416,46225,45175,4585,13550,5000,34460,50,1,89300000,40855,4.54,0.56,12,0.17,10068.00,82018.00,50700,20241203,-9.76,35350,20240419,29.42,49500,-7.58,20250220,42350,8.03,20250106,50700,-9.76,20241203,35350,29.42,20240419,0.16,Y,016360,5000,4584 억,,27317133,N,N,12043,N,00,N 20250402,140259,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,250,2,0.55,5337805425,117013,49.25,45300,46100,45000,58900,31750,45350,45617.20,30.59,0,31123,46516,45932,45466,44882,44416,46225,45175,4585,13550,5000,34460,50,1,89300000,40721,4.53,0.56,12,0.13,10068.00,82018.00,50700,20241203,-10.06,35350,20240419,29.00,49500,-7.88,20250220,42350,7.67,20250106,50700,-10.06,20241203,35350,29.00,20240419,0.16,Y,016360,5000,4584 억,,27317133,N,N,12043,N,00,N diff --git a/016380/price/prices-20250401.csv b/016380/price/prices-20250401.csv index e13ae6c3fb35..7458930be74b 100644 --- a/016380/price/prices-20250401.csv +++ b/016380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160302,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5550,-140,5,-2.46,818693135,146513,98.96,5610,5670,5530,7390,3990,5690,5587.90,6.68,0,-42622,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5550,4.16,0.28,12,0.15,1333.00,19749.00,7390,20240326,-24.90,5300,20240805,4.72,7150,-22.38,20250307,5490,1.09,20250102,7250,-23.45,20240418,5300,4.72,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,10892,N,00,N +20250403,150305,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5560,-130,5,-2.28,675158160,120644,81.49,5610,5670,5550,7390,3990,5690,5596.28,6.68,0,-37900,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5560,4.17,0.28,12,0.12,1333.00,19749.00,7390,20240326,-24.76,5300,20240805,4.91,7150,-22.24,20250307,5490,1.28,20250102,7250,-23.31,20240418,5300,4.91,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,140304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5590,-100,5,-1.76,566905230,101220,68.37,5610,5670,5550,7390,3990,5690,5600.72,6.68,0,-28209,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5590,4.19,0.28,12,0.10,1333.00,19749.00,7390,20240326,-24.36,5300,20240805,5.47,7150,-21.82,20250307,5490,1.82,20250102,7250,-22.90,20240418,5300,5.47,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,130305,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5610,-80,5,-1.41,498093770,88926,60.07,5610,5670,5550,7390,3990,5690,5601.22,6.68,0,-26471,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5610,4.21,0.28,12,0.09,1333.00,19749.00,7390,20240326,-24.09,5300,20240805,5.85,7150,-21.54,20250307,5490,2.19,20250102,7250,-22.62,20240418,5300,5.85,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,120304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5590,-100,5,-1.76,421350080,75200,50.79,5610,5670,5550,7390,3990,5690,5603.06,6.68,0,-22710,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5590,4.19,0.28,12,0.08,1333.00,19749.00,7390,20240326,-24.36,5300,20240805,5.47,7150,-21.82,20250307,5490,1.82,20250102,7250,-22.90,20240418,5300,5.47,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,110304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5600,-90,5,-1.58,339773690,60624,40.95,5610,5670,5550,7390,3990,5690,5604.61,6.68,0,-21028,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5600,4.20,0.28,12,0.06,1333.00,19749.00,7390,20240326,-24.22,5300,20240805,5.66,7150,-21.68,20250307,5490,2.00,20250102,7250,-22.76,20240418,5300,5.66,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,100304,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5630,-60,5,-1.05,192144355,34227,23.12,5610,5670,5550,7390,3990,5690,5613.82,6.68,0,-17508,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5631,4.22,0.29,12,0.03,1333.00,19749.00,7390,20240326,-23.82,5300,20240805,6.23,7150,-21.26,20250307,5490,2.55,20250102,7250,-22.34,20240418,5300,6.23,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N +20250403,090305,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5570,-120,5,-2.11,44591340,7966,5.38,5610,5610,5550,7390,3990,5690,5597.71,6.68,0,-4543,6010,5850,5770,5610,5530,5810,5570,5000,1700,5000,4090,10,1,100008897,5570,4.18,0.28,12,0.01,1333.00,19749.00,7390,20240326,-24.63,5300,20240805,5.09,7150,-22.10,20250307,5490,1.46,20250102,7250,-23.17,20240418,5300,5.09,20240805,1.54,Y,016380,5000,5000 억,,6682998,N,N,896,N,00,N 20250402,160259,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5690,-190,5,-3.23,853328220,148049,195.30,5880,5930,5690,7640,4120,5880,5763.82,6.68,0,-4639,6046,5962,5906,5822,5766,5935,5795,5000,1760,5000,4230,10,1,100008897,5691,4.27,0.29,12,0.15,1333.00,19749.00,7390,20240326,-23.00,5300,20240805,7.36,7150,-20.42,20250307,5490,3.64,20250102,7250,-21.52,20240418,5300,7.36,20240805,1.54,Y,016380,5000,5000 억,,6679592,N,N,896,N,00,N 20250402,150259,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5710,-170,5,-2.89,717663990,124252,163.91,5880,5930,5710,7640,4120,5880,5775.87,6.68,0,-10642,6046,5962,5906,5822,5766,5935,5795,5000,1760,5000,4230,10,1,100008897,5711,4.28,0.29,12,0.12,1333.00,19749.00,7390,20240326,-22.73,5300,20240805,7.74,7150,-20.14,20250307,5490,4.01,20250102,7250,-21.24,20240418,5300,7.74,20240805,1.54,Y,016380,5000,5000 억,,6679592,N,N,50,N,00,N 20250402,140259,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5750,-130,5,-2.21,534626940,92308,121.77,5880,5930,5740,7640,4120,5880,5791.77,6.68,0,-16084,6046,5962,5906,5822,5766,5935,5795,5000,1760,5000,4230,10,1,100008897,5751,4.31,0.29,12,0.09,1333.00,19749.00,7390,20240326,-22.19,5300,20240805,8.49,7150,-19.58,20250307,5490,4.74,20250102,7250,-20.69,20240418,5300,8.49,20240805,1.54,Y,016380,5000,5000 억,,6679592,N,N,50,N,00,N diff --git a/016450/price/prices-20250401.csv b/016450/price/prices-20250401.csv index b83c79034962..097efe2e5a16 100644 --- a/016450/price/prices-20250401.csv +++ b/016450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160303,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3525,-215,5,-5.75,395556850,110676,212.86,3710,3710,3525,4860,2620,3740,3574.44,1.39,0,-23451,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1410,30.92,0.27,12,0.28,114.00,12843.00,7600,20241014,-53.62,3525,20250403,0.00,4260,-17.25,20250102,3525,0.00,20250403,7600,-53.62,20241014,3525,0.00,20250403,0.36,Y,016450,500,200 억,,555337,N,N,5748,N,00,N +20250403,150305,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3550,-190,5,-5.08,375375435,104968,201.88,3710,3710,3530,4860,2620,3740,3576.09,1.39,0,-20496,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1420,31.14,0.28,12,0.26,114.00,12843.00,7600,20241014,-53.29,3530,20250403,0.57,4260,-16.67,20250102,3530,0.57,20250403,7600,-53.29,20241014,3530,0.57,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,140304,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3565,-175,5,-4.68,297003430,82833,159.31,3710,3710,3550,4860,2620,3740,3585.57,1.39,0,-18045,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1426,31.27,0.28,12,0.21,114.00,12843.00,7600,20241014,-53.09,3550,20250403,0.42,4260,-16.31,20250102,3550,0.42,20250403,7600,-53.09,20241014,3550,0.42,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,130305,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3595,-145,5,-3.88,229141170,63790,122.68,3710,3710,3560,4860,2620,3740,3592.12,1.39,0,-16170,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1438,31.54,0.28,12,0.16,114.00,12843.00,7600,20241014,-52.70,3560,20250403,0.98,4260,-15.61,20250102,3560,0.98,20250403,7600,-52.70,20241014,3560,0.98,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,120304,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3580,-160,5,-4.28,198213920,55153,106.07,3710,3710,3560,4860,2620,3740,3593.89,1.39,0,-14623,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1432,31.40,0.28,12,0.14,114.00,12843.00,7600,20241014,-52.89,3560,20250403,0.56,4260,-15.96,20250102,3560,0.56,20250403,7600,-52.89,20241014,3560,0.56,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,110304,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3595,-145,5,-3.88,145805020,40519,77.93,3710,3710,3560,4860,2620,3740,3598.44,1.39,0,-12678,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1438,31.54,0.28,12,0.10,114.00,12843.00,7600,20241014,-52.70,3560,20250403,0.98,4260,-15.61,20250102,3560,0.98,20250403,7600,-52.70,20241014,3560,0.98,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,100304,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3560,-180,5,-4.81,121393655,33703,64.82,3710,3710,3560,4860,2620,3740,3601.86,1.39,0,-9501,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1424,31.23,0.28,12,0.08,114.00,12843.00,7600,20241014,-53.16,3560,20250403,0.00,4260,-16.43,20250102,3560,0.00,20250403,7600,-53.16,20241014,3560,0.00,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N +20250403,090305,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,3670,-70,5,-1.87,2666945,722,1.39,3710,3710,3670,4860,2620,3740,3693.83,1.39,0,-389,3963,3851,3773,3661,3583,3812,3622,200,1120,500,2460,5,1,40000000,1468,32.19,0.29,12,0.00,114.00,12843.00,7600,20241014,-51.71,3670,20250403,0.00,4260,-13.85,20250102,3670,0.00,20250403,7600,-51.71,20241014,3670,0.00,20250403,0.36,Y,016450,500,200 억,,555337,N,N,1467,N,00,N 20250402,160300,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3740,-80,5,-2.09,194185970,51995,268.54,3820,3885,3695,4965,2675,3820,3734.70,1.40,0,-3091,3886,3852,3796,3762,3706,3870,3780,200,1145,500,2520,5,1,40000000,1496,32.81,0.29,12,0.13,114.00,12843.00,7600,20241014,-50.79,3670,20250203,1.91,4260,-12.21,20250102,3670,1.91,20250203,7600,-50.79,20241014,3670,1.91,20250203,0.37,Y,016450,500,200 억,,558419,N,N,1467,N,00,N 20250402,150300,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3720,-100,5,-2.62,166470510,44542,230.05,3820,3885,3705,4965,2675,3820,3737.38,1.40,0,-1025,3886,3852,3796,3762,3706,3870,3780,200,1145,500,2520,5,1,40000000,1488,32.63,0.29,12,0.11,114.00,12843.00,7600,20241014,-51.05,3670,20250203,1.36,4260,-12.68,20250102,3670,1.36,20250203,7600,-51.05,20241014,3670,1.36,20250203,0.37,Y,016450,500,200 억,,558419,N,N,0,N,00,N 20250402,140300,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,3735,-85,5,-2.23,165699420,44335,228.98,3820,3885,3705,4965,2675,3820,3737.44,1.40,0,-1029,3886,3852,3796,3762,3706,3870,3780,200,1145,500,2520,5,1,40000000,1494,32.76,0.29,12,0.11,114.00,12843.00,7600,20241014,-50.86,3670,20250203,1.77,4260,-12.32,20250102,3670,1.77,20250203,7600,-50.86,20241014,3670,1.77,20250203,0.37,Y,016450,500,200 억,,558419,N,N,0,N,00,N diff --git a/016580/price/prices-20250401.csv b/016580/price/prices-20250401.csv index 3f8cd56c21ca..cd3d695d60cf 100644 --- a/016580/price/prices-20250401.csv +++ b/016580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160303,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11130,-40,5,-0.36,92623525,8336,47.23,11140,11220,11030,14520,7820,11170,11110.84,11.28,0,-2271,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2070,8.85,0.54,12,0.04,1257.00,20735.00,15900,20240626,-30.00,11030,20250403,0.91,12290,-9.44,20250113,11030,0.91,20250403,15900,-30.00,20240626,11030,0.91,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,710,N,00,N +20250403,150305,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11130,-40,5,-0.36,85199055,7669,43.45,11140,11220,11030,14520,7820,11170,11109.54,11.28,0,-2022,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2070,8.85,0.54,12,0.04,1257.00,20735.00,15900,20240626,-30.00,11030,20250403,0.91,12290,-9.44,20250113,11030,0.91,20250403,15900,-30.00,20240626,11030,0.91,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,140305,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11140,-30,5,-0.27,83561535,7522,42.62,11140,11220,11030,14520,7820,11170,11108.95,11.28,0,-1903,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2072,8.86,0.54,12,0.04,1257.00,20735.00,15900,20240626,-29.94,11030,20250403,1.00,12290,-9.36,20250113,11030,1.00,20250403,15900,-29.94,20240626,11030,1.00,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,130305,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11150,-20,5,-0.18,73532015,6621,37.51,11140,11220,11030,14520,7820,11170,11105.88,11.28,0,-1909,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2074,8.87,0.54,12,0.04,1257.00,20735.00,15900,20240626,-29.87,11030,20250403,1.09,12290,-9.28,20250113,11030,1.09,20250403,15900,-29.87,20240626,11030,1.09,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,120305,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11140,-30,5,-0.27,64334835,5795,32.83,11140,11220,11030,14520,7820,11170,11101.78,11.28,0,-1915,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2072,8.86,0.54,12,0.03,1257.00,20735.00,15900,20240626,-29.94,11030,20250403,1.00,12290,-9.36,20250113,11030,1.00,20250403,15900,-29.94,20240626,11030,1.00,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,110304,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11100,-70,5,-0.63,49218395,4438,25.14,11140,11170,11030,14520,7820,11170,11090.22,11.28,0,-1284,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2065,8.83,0.54,12,0.02,1257.00,20735.00,15900,20240626,-30.19,11030,20250403,0.63,12290,-9.68,20250113,11030,0.63,20250403,15900,-30.19,20240626,11030,0.63,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,100304,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11140,-30,5,-0.27,37068535,3346,18.96,11140,11150,11030,14520,7820,11170,11078.46,11.28,0,-510,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2072,8.86,0.54,12,0.02,1257.00,20735.00,15900,20240626,-29.94,11030,20250403,1.00,12290,-9.36,20250113,11030,1.00,20250403,15900,-29.94,20240626,11030,1.00,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N +20250403,090306,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,11090,-80,5,-0.72,8321080,750,4.25,11140,11140,11050,14520,7820,11170,11094.77,11.28,0,-17,11343,11256,11203,11116,11063,11240,11100,97,3350,500,8260,10,1,18600070,2063,8.82,0.53,12,0.00,1257.00,20735.00,15900,20240626,-30.25,11050,20250403,0.36,12290,-9.76,20250113,11050,0.36,20250403,15900,-30.25,20240626,11050,0.36,20250403,0.58,Y,016580,500,97 억,,2098706,N,N,520,N,00,N 20250402,160300,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,0,3,0.00,197139805,17650,152.66,11170,11290,11150,14520,7820,11170,11169.39,11.29,0,-1315,11296,11232,11186,11122,11076,11210,11100,97,3350,500,8260,10,1,18600070,2078,8.89,0.54,12,0.09,1257.00,20735.00,15900,20240626,-29.75,11140,20250331,0.27,12290,-9.11,20250113,11140,0.27,20250331,15900,-29.75,20240626,11140,0.27,20250331,0.59,Y,016580,500,97 억,,2100017,N,N,520,N,00,N 20250402,150300,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11180,10,2,0.09,190949835,17096,147.86,11170,11290,11150,14520,7820,11170,11169.27,11.29,0,-1170,11296,11232,11186,11122,11076,11210,11100,97,3350,500,8260,10,1,18600070,2079,8.89,0.54,12,0.09,1257.00,20735.00,15900,20240626,-29.69,11140,20250331,0.36,12290,-9.03,20250113,11140,0.36,20250331,15900,-29.69,20240626,11140,0.36,20250331,0.59,Y,016580,500,97 억,,2100017,N,N,0,N,00,N 20250402,140300,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11160,-10,5,-0.09,109691705,9812,84.86,11170,11290,11160,14520,7820,11170,11179.34,11.29,0,-791,11296,11232,11186,11122,11076,11210,11100,97,3350,500,8260,10,1,18600070,2076,8.88,0.54,12,0.05,1257.00,20735.00,15900,20240626,-29.81,11140,20250331,0.18,12290,-9.19,20250113,11140,0.18,20250331,15900,-29.81,20240626,11140,0.18,20250331,0.59,Y,016580,500,97 억,,2100017,N,N,0,N,00,N diff --git a/016590/price/prices-20250401.csv b/016590/price/prices-20250401.csv index b74118813477..19eab5f2e51b 100644 --- a/016590/price/prices-20250401.csv +++ b/016590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160303,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,30,2,0.43,110799890,15990,48.52,6990,7040,6880,9110,4910,7010,6929.32,2.86,0,1103,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2837,8.07,0.43,12,0.04,872.00,16262.00,7250,20250320,-2.90,4800,20240805,46.67,7250,-2.90,20250320,5610,25.49,20250103,7250,-2.90,20250320,4800,46.67,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,150305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7040,30,2,0.43,105240550,15200,46.12,6990,7040,6880,9110,4910,7010,6923.72,2.86,0,1169,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2837,8.07,0.43,12,0.04,872.00,16262.00,7250,20250320,-2.90,4800,20240805,46.67,7250,-2.90,20250320,5610,25.49,20250103,7250,-2.90,20250320,4800,46.67,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,140305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6990,-20,5,-0.29,93398710,13506,40.98,6990,7020,6880,9110,4910,7010,6915.35,2.86,0,1366,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2817,8.02,0.43,12,0.03,872.00,16262.00,7250,20250320,-3.59,4800,20240805,45.62,7250,-3.59,20250320,5610,24.60,20250103,7250,-3.59,20250320,4800,45.62,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,130305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6890,-120,5,-1.71,81802760,11841,35.93,6990,7020,6880,9110,4910,7010,6908.43,2.86,0,1114,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2777,7.90,0.42,12,0.03,872.00,16262.00,7250,20250320,-4.97,4800,20240805,43.54,7250,-4.97,20250320,5610,22.82,20250103,7250,-4.97,20250320,4800,43.54,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,120305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6880,-130,5,-1.85,69184090,10008,30.37,6990,7020,6880,9110,4910,7010,6912.88,2.86,0,2087,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2772,7.89,0.42,12,0.02,872.00,16262.00,7250,20250320,-5.10,4800,20240805,43.33,7250,-5.10,20250320,5610,22.64,20250103,7250,-5.10,20250320,4800,43.33,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,110304,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6920,-90,5,-1.28,60227300,8713,26.44,6990,7020,6880,9110,4910,7010,6912.35,2.86,0,2079,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2789,7.94,0.43,12,0.02,872.00,16262.00,7250,20250320,-4.55,4800,20240805,44.17,7250,-4.55,20250320,5610,23.35,20250103,7250,-4.55,20250320,4800,44.17,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,100305,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,6920,-90,5,-1.28,14133400,2036,6.18,6990,7020,6880,9110,4910,7010,6941.75,2.86,0,-136,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2789,7.94,0.43,12,0.01,872.00,16262.00,7250,20250320,-4.55,4800,20240805,44.17,7250,-4.55,20250320,5610,23.35,20250103,7250,-4.55,20250320,4800,44.17,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N +20250403,090306,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7000,-10,5,-0.14,789970,113,0.34,6990,7000,6980,9110,4910,7010,6990.88,2.86,0,-10,7290,7150,7020,6880,6750,7220,6950,201,2100,500,4900,10,1,40297820,2821,8.03,0.43,12,0.00,872.00,16262.00,7250,20250320,-3.45,4800,20240805,45.83,7250,-3.45,20250320,5610,24.78,20250103,7250,-3.45,20250320,4800,45.83,20240805,0.01,Y,016590,500,201 억,,1152856,N,N,4,N,00,N 20250402,160300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7010,130,2,1.89,231885125,32957,241.09,6900,7160,6890,8940,4820,6880,7035.99,2.88,0,-7029,7026,6952,6876,6802,6726,6915,6765,201,2060,500,4810,10,1,40297820,2825,8.04,0.43,12,0.08,872.00,16262.00,7250,20250320,-3.31,4800,20240805,46.04,7250,-3.31,20250320,5610,24.96,20250103,7250,-3.31,20250320,4800,46.04,20240805,0.02,Y,016590,500,201 억,,1162327,N,N,4,N,00,N 20250402,150300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7010,130,2,1.89,225953635,32110,234.89,6900,7160,6890,8940,4820,6880,7036.86,2.88,0,-6889,7026,6952,6876,6802,6726,6915,6765,201,2060,500,4810,10,1,40297820,2825,8.04,0.43,12,0.08,872.00,16262.00,7250,20250320,-3.31,4800,20240805,46.04,7250,-3.31,20250320,5610,24.96,20250103,7250,-3.31,20250320,4800,46.04,20240805,0.02,Y,016590,500,201 억,,1162327,N,N,0,N,00,N 20250402,140300,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,7020,140,2,2.03,203945740,28967,211.90,6900,7160,6890,8940,4820,6880,7040.62,2.88,0,-5868,7026,6952,6876,6802,6726,6915,6765,201,2060,500,4810,10,1,40297820,2829,8.05,0.43,12,0.07,872.00,16262.00,7250,20250320,-3.17,4800,20240805,46.25,7250,-3.17,20250320,5610,25.13,20250103,7250,-3.17,20250320,4800,46.25,20240805,0.02,Y,016590,500,201 억,,1162327,N,N,0,N,00,N diff --git a/016600/price/prices-20250401.csv b/016600/price/prices-20250401.csv index 9bc3308cd73d..318615a350a8 100644 --- a/016600/price/prices-20250401.csv +++ b/016600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-6,5,-2.30,326354347,1242798,735.37,266,275,254,339,183,261,262.60,1.68,0,66476,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,455,6.38,0.33,12,0.70,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,294,-13.27,20250116,244,4.51,20250317,402,-36.57,20240612,217,17.51,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,150306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,-5,5,-1.92,321608763,1224188,724.36,266,275,254,339,183,261,262.71,1.68,0,67426,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,456,6.40,0.33,12,0.69,40.00,770.00,402,20240612,-36.32,217,20241209,17.97,294,-12.93,20250116,244,4.92,20250317,402,-36.32,20240612,217,17.97,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,140305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,255,-6,5,-2.30,307557209,1169199,691.82,266,275,254,339,183,261,263.05,1.68,0,94372,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,455,6.38,0.33,12,0.66,40.00,770.00,402,20240612,-36.57,217,20241209,17.51,294,-13.27,20250116,244,4.51,20250317,402,-36.57,20240612,217,17.51,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,130306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,-4,5,-1.53,288161737,1093216,646.86,266,275,256,339,183,261,263.59,1.68,0,98311,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,458,6.42,0.33,12,0.61,40.00,770.00,402,20240612,-36.07,217,20241209,18.43,294,-12.59,20250116,244,5.33,20250317,402,-36.07,20240612,217,18.43,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,120305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,0,3,0.00,243782076,921262,545.12,266,275,257,339,183,261,264.62,1.68,0,92092,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,465,6.53,0.34,12,0.52,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,244,6.97,20250317,402,-35.07,20240612,217,20.28,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,110305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,-2,5,-0.77,229396535,866020,512.43,266,275,257,339,183,261,264.89,1.68,0,113247,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,462,6.47,0.34,12,0.49,40.00,770.00,402,20240612,-35.57,217,20241209,19.35,294,-11.90,20250116,244,6.15,20250317,402,-35.57,20240612,217,19.35,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,100305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,265,4,2,1.53,172945073,647829,383.32,266,275,264,339,183,261,266.96,1.68,0,38066,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,472,6.62,0.34,12,0.36,40.00,770.00,402,20240612,-34.08,217,20241209,22.12,294,-9.86,20250116,244,8.61,20250317,402,-34.08,20240612,217,22.12,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N +20250403,090306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,264,3,2,1.15,65909887,246306,145.74,266,275,264,339,183,261,267.59,1.68,0,-6366,265,263,259,257,253,264,258,891,78,500,180,1,1,178247112,471,6.60,0.34,12,0.14,40.00,770.00,402,20240612,-34.33,217,20241209,21.66,294,-10.20,20250116,244,8.20,20250317,402,-34.33,20240612,217,21.66,20241209,1.44,Y,016600,500,891 억,,2995237,N,N,5,N,00,N 20250402,160300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,4,2,1.56,41135885,159879,71.78,257,261,255,334,180,257,257.29,1.69,0,-13919,262,259,254,251,246,261,253,891,77,500,180,1,1,178247112,465,6.53,0.34,12,0.09,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,244,6.97,20250317,402,-35.07,20240612,217,20.28,20241209,1.45,Y,016600,500,891 억,,3008811,N,N,0,N,00,N 20250402,150300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,39431887,153342,68.84,257,261,255,334,180,257,257.15,1.69,0,-13808,262,259,254,251,246,261,253,891,77,500,180,1,1,178247112,460,6.45,0.34,12,0.09,40.00,770.00,402,20240612,-35.82,217,20241209,18.89,294,-12.24,20250116,244,5.74,20250317,402,-35.82,20240612,217,18.89,20241209,1.45,Y,016600,500,891 억,,3008811,N,N,0,N,00,N 20250402,140300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,261,4,2,1.56,33844714,131714,59.13,257,261,255,334,180,257,256.96,1.69,0,-13808,262,259,254,251,246,261,253,891,77,500,180,1,1,178247112,465,6.53,0.34,12,0.07,40.00,770.00,402,20240612,-35.07,217,20241209,20.28,294,-11.22,20250116,244,6.97,20250317,402,-35.07,20240612,217,20.28,20241209,1.45,Y,016600,500,891 억,,3008811,N,N,0,N,00,N diff --git a/016610/price/prices-20250401.csv b/016610/price/prices-20250401.csv index a44818f6960c..a51d2f0f91d8 100644 --- a/016610/price/prices-20250401.csv +++ b/016610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160304,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,-20,5,-0.36,288486000,52944,83.88,5510,5510,5390,7120,3840,5480,5448.89,6.64,0,-16028,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2318,37.66,0.23,12,0.12,145.00,23875.00,6280,20240906,-13.06,3915,20240805,39.46,6120,-10.78,20250226,5150,6.02,20250106,6280,-13.06,20240906,3915,39.46,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,91,N,00,N +20250403,150306,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5450,-30,5,-0.55,282910730,51922,82.26,5510,5510,5390,7120,3840,5480,5448.76,6.64,0,-15579,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2313,37.59,0.23,12,0.12,145.00,23875.00,6280,20240906,-13.22,3915,20240805,39.21,6120,-10.95,20250226,5150,5.83,20250106,6280,-13.22,20240906,3915,39.21,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,140305,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,-20,5,-0.36,269272820,49418,78.29,5510,5510,5390,7120,3840,5480,5448.88,6.64,0,-15802,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2318,37.66,0.23,12,0.12,145.00,23875.00,6280,20240906,-13.06,3915,20240805,39.46,6120,-10.78,20250226,5150,6.02,20250106,6280,-13.06,20240906,3915,39.46,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,130306,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5430,-50,5,-0.91,262956090,48260,76.46,5510,5510,5390,7120,3840,5480,5448.74,6.64,0,-15583,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2305,37.45,0.23,12,0.11,145.00,23875.00,6280,20240906,-13.54,3915,20240805,38.70,6120,-11.27,20250226,5150,5.44,20250106,6280,-13.54,20240906,3915,38.70,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,120306,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5430,-50,5,-0.91,248819530,45653,72.33,5510,5510,5390,7120,3840,5480,5450.23,6.64,0,-16370,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2305,37.45,0.23,12,0.11,145.00,23875.00,6280,20240906,-13.54,3915,20240805,38.70,6120,-11.27,20250226,5150,5.44,20250106,6280,-13.54,20240906,3915,38.70,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,110305,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5460,-20,5,-0.36,192651060,35380,56.05,5510,5510,5390,7120,3840,5480,5445.20,6.64,0,-13183,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2318,37.66,0.23,12,0.08,145.00,23875.00,6280,20240906,-13.06,3915,20240805,39.46,6120,-10.78,20250226,5150,6.02,20250106,6280,-13.06,20240906,3915,39.46,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,100305,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5430,-50,5,-0.91,150689120,27709,43.90,5510,5510,5390,7120,3840,5480,5438.27,6.64,0,-9047,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2305,37.45,0.23,12,0.07,145.00,23875.00,6280,20240906,-13.54,3915,20240805,38.70,6120,-11.27,20250226,5150,5.44,20250106,6280,-13.54,20240906,3915,38.70,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N +20250403,090306,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,10,2,0.18,1279880,235,0.37,5510,5510,5420,7120,3840,5480,5446.30,6.64,0,-48,5646,5562,5476,5392,5306,5565,5395,2122,1640,5000,4050,10,1,42446389,2330,37.86,0.23,12,0.00,145.00,23875.00,6280,20240906,-12.58,3915,20240805,40.23,6120,-10.29,20250226,5150,6.60,20250106,6280,-12.58,20240906,3915,40.23,20240805,0.17,Y,016610,5000,2122 억,,2817528,N,N,4,N,00,N 20250402,160301,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5480,20,2,0.37,345541320,63121,105.51,5480,5560,5390,7090,3830,5460,5474.27,6.67,0,-14716,5600,5530,5440,5370,5280,5565,5405,2122,1630,5000,4040,10,1,42446389,2326,37.79,0.23,12,0.15,145.00,23875.00,6280,20240906,-12.74,3915,20240805,39.97,6120,-10.46,20250226,5150,6.41,20250106,6280,-12.74,20240906,3915,39.97,20240805,0.15,Y,016610,5000,2122 억,,2832211,N,N,4,N,00,N 20250402,150300,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5490,30,2,0.55,315706750,57661,96.38,5480,5560,5390,7090,3830,5460,5475.22,6.67,0,-13491,5600,5530,5440,5370,5280,5565,5405,2122,1630,5000,4040,10,1,42446389,2330,37.86,0.23,12,0.14,145.00,23875.00,6280,20240906,-12.58,3915,20240805,40.23,6120,-10.29,20250226,5150,6.60,20250106,6280,-12.58,20240906,3915,40.23,20240805,0.15,Y,016610,5000,2122 억,,2832211,N,N,0,N,00,N 20250402,140301,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5480,20,2,0.37,308286120,56306,94.12,5480,5560,5390,7090,3830,5460,5475.19,6.67,0,-13408,5600,5530,5440,5370,5280,5565,5405,2122,1630,5000,4040,10,1,42446389,2326,37.79,0.23,12,0.13,145.00,23875.00,6280,20240906,-12.74,3915,20240805,39.97,6120,-10.46,20250226,5150,6.41,20250106,6280,-12.74,20240906,3915,39.97,20240805,0.15,Y,016610,5000,2122 억,,2832211,N,N,0,N,00,N diff --git a/016670/price/prices-20250401.csv b/016670/price/prices-20250401.csv index 42980ae6fe8a..dc7734792d51 100644 --- a/016670/price/prices-20250401.csv +++ b/016670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-390,5,-6.79,3727383970,617570,117.82,6000,7360,5260,7460,4020,5740,6035.57,2.47,0,-55798,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,264,6.35,0.42,12,12.50,842.00,12591.00,9746,20240322,-45.11,3245,20241114,64.87,7360,-27.31,20250403,3375,58.52,20250213,7920,-32.45,20240724,211,2435.54,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1664,N,00,N +20250403,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-440,5,-7.67,3677179780,608194,116.03,6000,7360,5260,7460,4020,5740,6046.06,2.47,0,-55342,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,262,6.29,0.42,12,12.31,842.00,12591.00,9746,20240322,-45.62,3245,20241114,63.33,7360,-27.99,20250403,3375,57.04,20250213,7920,-33.08,20240724,211,2411.85,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,-310,5,-5.40,3509423120,576653,110.01,6000,7360,5300,7460,4020,5740,6085.85,2.47,0,-55797,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,268,6.45,0.43,12,11.67,842.00,12591.00,9746,20240322,-44.28,3245,20241114,67.33,7360,-26.22,20250403,3375,60.89,20250213,7920,-31.44,20240724,211,2473.46,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,130306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,-220,5,-3.83,3375960750,552031,105.31,6000,7360,5300,7460,4020,5740,6115.53,2.47,0,-50873,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,273,6.56,0.44,12,11.17,842.00,12591.00,9746,20240322,-43.36,3245,20241114,70.11,7360,-25.00,20250403,3375,63.56,20250213,7920,-30.30,20240724,211,2516.11,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-330,5,-5.75,3309290680,539897,103.00,6000,7360,5300,7460,4020,5740,6129.49,2.47,0,-50434,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,267,6.43,0.43,12,10.93,842.00,12591.00,9746,20240322,-44.49,3245,20241114,66.72,7360,-26.49,20250403,3375,60.30,20250213,7920,-31.69,20240724,211,2463.98,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-300,5,-5.23,3240488320,527266,100.59,6000,7360,5300,7460,4020,5740,6145.83,2.47,0,-51122,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,269,6.46,0.43,12,10.67,842.00,12591.00,9746,20240322,-44.18,3245,20241114,67.64,7360,-26.09,20250403,3375,61.19,20250213,7920,-31.31,20240724,211,2478.20,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-370,5,-6.45,3002764675,483814,92.30,6000,7360,5300,7460,4020,5740,6206.44,2.47,0,-46363,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,265,6.38,0.43,12,9.79,842.00,12591.00,9746,20240322,-44.90,3245,20241114,65.49,7360,-27.04,20250403,3375,59.11,20250213,7920,-32.20,20240724,211,2445.02,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N +20250403,090307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,760,2,13.24,259759750,41710,7.96,6000,6590,5800,7460,4020,5740,6227.76,2.47,0,1326,6990,6365,5445,4820,3900,6677,5132,25,1720,500,3780,10,1,4941846,321,7.72,0.52,12,0.84,842.00,12591.00,9746,20240322,-33.31,3245,20241114,100.31,6590,-1.37,20250403,3375,92.59,20250213,7920,-17.93,20240724,211,2980.57,20240419,0.02,Y,016670,500,24 억,,122097,N,N,1658,N,00,N 20250402,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,970,2,20.34,2851859710,522818,439.08,4690,6070,4525,6200,3340,4770,5454.65,1.95,0,26391,5080,4925,4640,4485,4200,5002,4562,25,1430,500,3140,10,1,4941846,284,6.82,0.46,12,10.58,842.00,12591.00,9746,20240322,-41.10,3245,20241114,76.89,6070,-5.44,20250402,3375,70.07,20250213,7920,-27.53,20240724,211,2620.38,20240419,0.00,Y,016670,500,24 억,,96340,N,N,1658,N,00,N 20250402,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,920,2,19.29,2676322660,492290,413.44,4690,6070,4525,6200,3340,4770,5436.48,1.95,0,22292,5080,4925,4640,4485,4200,5002,4562,25,1430,500,3140,10,1,4941846,281,6.76,0.45,12,9.96,842.00,12591.00,9746,20240322,-41.62,3245,20241114,75.35,6070,-6.26,20250402,3375,68.59,20250213,7920,-28.16,20240724,211,2596.68,20240419,0.00,Y,016670,500,24 억,,96340,N,N,0,N,00,N 20250402,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,740,2,15.51,2434636275,448946,377.04,4690,6070,4525,6200,3340,4770,5423.00,1.95,0,7761,5080,4925,4640,4485,4200,5002,4562,25,1430,500,3140,10,1,4941846,272,6.54,0.44,12,9.08,842.00,12591.00,9746,20240322,-43.46,3245,20241114,69.80,6070,-9.23,20250402,3375,63.26,20250213,7920,-30.43,20240724,211,2511.37,20240419,0.00,Y,016670,500,24 억,,96340,N,N,0,N,00,N diff --git a/016710/price/prices-20250401.csv b/016710/price/prices-20250401.csv index 2e59993421c2..67e24cb22f17 100644 --- a/016710/price/prices-20250401.csv +++ b/016710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160304,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,0,3,0.00,28029340,4021,64.71,6940,7000,6930,9100,4900,7000,6970.74,1.36,0,-171,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1126,3.51,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,150306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-40,5,-0.57,25280280,3627,58.37,6940,7000,6930,9100,4900,7000,6970.02,1.36,0,-167,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1120,3.49,0.25,12,0.02,1996.00,27335.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,140306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6970,-30,5,-0.43,22830165,3275,52.70,6940,7000,6930,9100,4900,7000,6971.04,1.36,0,-173,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1121,3.49,0.25,12,0.02,1996.00,27335.00,10210,20240604,-31.73,6770,20241210,2.95,7210,-3.33,20250106,6880,1.31,20250203,10210,-31.73,20240604,6770,2.95,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,130307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,-10,5,-0.14,18923840,2715,43.69,6940,7000,6930,9100,4900,7000,6970.11,1.36,0,-241,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1125,3.50,0.26,12,0.02,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,120306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,0,3,0.00,15114190,2170,34.92,6940,7000,6930,9100,4900,7000,6965.06,1.36,0,-243,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1126,3.51,0.26,12,0.01,1996.00,27335.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,110305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,0,3,0.00,13806780,1983,31.91,6940,7000,6930,9100,4900,7000,6962.57,1.36,0,-258,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1126,3.51,0.26,12,0.01,1996.00,27335.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,100306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6960,-40,5,-0.57,6254520,900,14.48,6940,6960,6930,9100,4900,7000,6949.47,1.36,0,-270,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1120,3.49,0.25,12,0.01,1996.00,27335.00,10210,20240604,-31.83,6770,20241210,2.81,7210,-3.47,20250106,6880,1.16,20250203,10210,-31.83,20240604,6770,2.81,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N +20250403,090307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6950,-50,5,-0.71,277650,40,0.64,6940,6950,6940,9100,4900,7000,6941.25,1.36,0,-10,7080,7040,7000,6960,6920,7020,6940,161,2100,1000,5040,10,1,16089459,1118,3.48,0.25,12,0.00,1996.00,27335.00,10210,20240604,-31.93,6770,20241210,2.66,7210,-3.61,20250106,6880,1.02,20250203,10210,-31.93,20240604,6770,2.66,20241210,0.00,Y,016710,1000,160 억,,218357,N,N,0,N,00,N 20250402,160301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,7000,10,2,0.14,43417040,6214,233.61,7030,7040,6960,9080,4900,6990,6986.97,1.35,0,444,7110,7050,6980,6920,6850,7015,6885,161,2090,1000,5030,10,1,16089459,1126,3.51,0.26,12,0.04,1996.00,27335.00,10210,20240604,-31.44,6770,20241210,3.40,7210,-2.91,20250106,6880,1.74,20250203,10210,-31.44,20240604,6770,3.40,20241210,0.00,Y,016710,1000,160 억,,217910,N,N,0,N,00,N 20250402,150301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,0,3,0.00,42556380,6091,228.98,7030,7040,6960,9080,4900,6990,6986.76,1.35,0,550,7110,7050,6980,6920,6850,7015,6885,161,2090,1000,5030,10,1,16089459,1125,3.50,0.26,12,0.04,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,217910,N,N,0,N,00,N 20250402,140301,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6990,0,3,0.00,42159190,6034,226.84,7030,7040,6960,9080,4900,6990,6986.94,1.35,0,549,7110,7050,6980,6920,6850,7015,6885,161,2090,1000,5030,10,1,16089459,1125,3.50,0.26,12,0.04,1996.00,27335.00,10210,20240604,-31.54,6770,20241210,3.25,7210,-3.05,20250106,6880,1.60,20250203,10210,-31.54,20240604,6770,3.25,20241210,0.00,Y,016710,1000,160 억,,217910,N,N,0,N,00,N diff --git a/016740/price/prices-20250401.csv b/016740/price/prices-20250401.csv index 55e3f2f279ff..b9228eb6055d 100644 --- a/016740/price/prices-20250401.csv +++ b/016740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160304,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-45,5,-1.48,87672745,29165,170.44,3060,3075,2975,3965,2135,3050,3006.09,2.01,0,-7653,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,941,6.02,0.40,12,0.09,499.00,7583.00,4545,20240325,-33.88,2680,20240805,12.13,3310,-9.21,20250305,2750,9.27,20250203,4050,-25.80,20240514,2680,12.13,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,339,N,00,N +20250403,150307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-50,5,-1.64,87095920,28973,169.31,3060,3075,2975,3965,2135,3050,3006.11,2.01,0,-7655,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,939,6.01,0.40,12,0.09,499.00,7583.00,4545,20240325,-33.99,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,140306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-50,5,-1.64,75469830,25079,146.56,3060,3075,2980,3965,2135,3050,3009.28,2.01,0,-7020,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,939,6.01,0.40,12,0.08,499.00,7583.00,4545,20240325,-33.99,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,130307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-50,5,-1.64,56721195,18799,109.86,3060,3075,2985,3965,2135,3050,3017.25,2.01,0,-7632,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,939,6.01,0.40,12,0.06,499.00,7583.00,4545,20240325,-33.99,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,120306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-50,5,-1.64,49605510,16423,95.97,3060,3075,2985,3965,2135,3050,3020.49,2.01,0,-7206,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,939,6.01,0.40,12,0.05,499.00,7583.00,4545,20240325,-33.99,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,110306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3005,-45,5,-1.48,47880665,15848,92.61,3060,3075,2985,3965,2135,3050,3021.24,2.01,0,-7294,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,941,6.02,0.40,12,0.05,499.00,7583.00,4545,20240325,-33.88,2680,20240805,12.13,3310,-9.21,20250305,2750,9.27,20250203,4050,-25.80,20240514,2680,12.13,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,100306,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3000,-50,5,-1.64,38093535,12580,73.52,3060,3075,2990,3965,2135,3050,3028.10,2.01,0,-5891,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,939,6.01,0.40,12,0.04,499.00,7583.00,4545,20240325,-33.99,2680,20240805,11.94,3310,-9.37,20250305,2750,9.09,20250203,4050,-25.93,20240514,2680,11.94,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N +20250403,090307,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3020,-30,5,-0.98,25892415,8509,49.73,3060,3075,3000,3965,2135,3050,3042.94,2.01,0,-5221,3136,3092,3066,3022,2996,3080,3010,812,915,2500,2190,5,1,31304984,945,6.05,0.40,12,0.03,499.00,7583.00,4545,20240325,-33.55,2680,20240805,12.69,3310,-8.76,20250305,2750,9.82,20250203,4050,-25.43,20240514,2680,12.69,20240805,1.47,Y,016740,2500,812 억,,628021,N,N,3,N,00,N 20250402,160301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3050,-75,5,-2.40,52435380,17110,14.57,3090,3110,3040,4060,2190,3125,3064.74,2.03,0,-7199,3208,3166,3093,3051,2978,3187,3072,812,935,2500,2250,5,1,31304984,955,6.11,0.40,12,0.05,499.00,7583.00,4545,20240325,-32.89,2680,20240805,13.81,3310,-7.85,20250305,2750,10.91,20250203,4050,-24.69,20240514,2680,13.81,20240805,1.54,Y,016740,2500,812 억,,634584,N,N,3,N,00,N 20250402,150301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3070,-55,5,-1.76,41135300,13404,11.42,3090,3110,3050,4060,2190,3125,3068.88,2.03,0,-6892,3208,3166,3093,3051,2978,3187,3072,812,935,2500,2250,5,1,31304984,961,6.15,0.40,12,0.04,499.00,7583.00,4545,20240325,-32.45,2680,20240805,14.55,3310,-7.25,20250305,2750,11.64,20250203,4050,-24.20,20240514,2680,14.55,20240805,1.54,Y,016740,2500,812 억,,634584,N,N,0,N,00,N 20250402,140301,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3065,-60,5,-1.92,27126835,8824,7.52,3090,3110,3060,4060,2190,3125,3074.21,2.03,0,-3778,3208,3166,3093,3051,2978,3187,3072,812,935,2500,2250,5,1,31304984,959,6.14,0.40,12,0.03,499.00,7583.00,4545,20240325,-32.56,2680,20240805,14.37,3310,-7.40,20250305,2750,11.45,20250203,4050,-24.32,20240514,2680,14.37,20240805,1.54,Y,016740,2500,812 억,,634584,N,N,0,N,00,N diff --git a/016790/price/prices-20250401.csv b/016790/price/prices-20250401.csv index 68f4edaa34f2..725a5719cf9a 100644 --- a/016790/price/prices-20250401.csv +++ b/016790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160305,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,150307,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,140306,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,130307,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,120307,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,110306,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,100306,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N +20250403,090308,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,6.58,2.11,12,0.00,151.00,472.00,994,20240322,0.00,994,20240322,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240403,994,0.00,20240403,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N 20250402,160301,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240321,0.00,994,20240321,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240402,994,0.00,20240402,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N 20250402,150301,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240321,0.00,994,20240321,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240402,994,0.00,20240402,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N 20250402,140302,58,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.36,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,994,20240321,0.00,994,20240321,0.00,994,0.00,20250102,994,0.00,20250102,994,0.00,20240402,994,0.00,20240402,0.00,Y,016790,100,188 억,,4440392,N,N,0,N,00,N diff --git a/016800/price/prices-20250401.csv b/016800/price/prices-20250401.csv index e5efc06a2d6c..d22ceb548e18 100644 --- a/016800/price/prices-20250401.csv +++ b/016800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160305,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,500,2,1.20,39826750,950,89.88,41400,42400,41400,54300,29300,41800,41922.89,19.91,0,64,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4865,10.19,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.07,34000,20240418,24.41,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,150307,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,250,2,0.60,38859050,927,87.70,41400,42400,41400,54300,29300,41800,41919.15,19.91,0,60,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4836,10.13,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.50,34000,20240418,23.68,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,140307,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,450,2,1.08,38648800,922,87.23,41400,42400,41400,54300,29300,41800,41918.44,19.91,0,60,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4859,10.18,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.16,34000,20240418,24.26,44850,-5.80,20250305,40250,4.97,20250203,58000,-27.16,20241025,34000,24.26,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,130307,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,150,2,0.36,36171400,863,81.65,41400,42400,41400,54300,29300,41800,41913.56,19.91,0,51,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4824,10.11,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.67,34000,20240418,23.38,44850,-6.47,20250305,40250,4.22,20250203,58000,-27.67,20241025,34000,23.38,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,120307,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,150,2,0.36,31474850,751,71.05,41400,42400,41400,54300,29300,41800,41910.59,19.91,0,28,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4824,10.11,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.67,34000,20240418,23.38,44850,-6.47,20250305,40250,4.22,20250203,58000,-27.67,20241025,34000,23.38,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,110306,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,250,2,0.60,27249850,650,61.49,41400,42400,41400,54300,29300,41800,41922.85,19.91,0,22,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4836,10.13,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.50,34000,20240418,23.68,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,100306,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,200,2,0.48,24174450,577,54.59,41400,42000,41400,54300,29300,41800,41896.79,19.91,0,10,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4830,10.12,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.59,34000,20240418,23.53,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N +20250403,090308,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41900,100,2,0.24,83300,2,0.19,41400,41900,41400,54300,29300,41800,41650.00,19.91,0,0,42433,42116,41683,41366,40933,42275,41525,143,12500,1000,29260,50,1,11500000,4819,10.10,0.75,12,0.00,4150.00,56030.00,58000,20241025,-27.76,34000,20240418,23.24,44850,-6.58,20250305,40250,4.10,20250203,58000,-27.76,20241025,34000,23.24,20240418,0.00,Y,016800,1000,143 억,,2289203,N,N,0,N,00,N 20250402,160302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41800,200,2,0.48,43919000,1057,404.98,41600,42000,41250,54000,29150,41600,41550.61,19.90,0,-343,42433,42016,41683,41266,40933,42225,41475,143,12400,1000,29120,50,1,11500000,4807,10.07,0.75,12,0.01,4150.00,56030.00,58000,20241025,-27.93,34000,20240418,22.94,44850,-6.80,20250305,40250,3.85,20250203,58000,-27.93,20241025,34000,22.94,20240418,0.00,Y,016800,1000,143 억,,2288407,N,N,0,N,00,N 20250402,150302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41550,-50,5,-0.12,41673250,1003,384.29,41600,42000,41250,54000,29150,41600,41548.60,19.90,0,-337,42433,42016,41683,41266,40933,42225,41475,143,12400,1000,29120,50,1,11500000,4778,10.01,0.74,12,0.01,4150.00,56030.00,58000,20241025,-28.36,34000,20240418,22.21,44850,-7.36,20250305,40250,3.23,20250203,58000,-28.36,20241025,34000,22.21,20240418,0.00,Y,016800,1000,143 억,,2288407,N,N,0,N,00,N 20250402,140302,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41450,-150,5,-0.36,40098150,965,369.73,41600,42000,41250,54000,29150,41600,41552.49,19.90,0,-336,42433,42016,41683,41266,40933,42225,41475,143,12400,1000,29120,50,1,11500000,4767,9.99,0.74,12,0.01,4150.00,56030.00,58000,20241025,-28.53,34000,20240418,21.91,44850,-7.58,20250305,40250,2.98,20250203,58000,-28.53,20241025,34000,21.91,20240418,0.00,Y,016800,1000,143 억,,2288407,N,N,0,N,00,N diff --git a/016880/price/prices-20250401.csv b/016880/price/prices-20250401.csv index 0660445014f1..793537e9daf8 100644 --- a/016880/price/prices-20250401.csv +++ b/016880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160305,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,861,0,3,0.00,346741684,399316,181.30,856,903,821,1119,603,861,868.36,2.67,0,-28337,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,688,22.66,0.91,12,0.50,38.00,951.00,1627,20240522,-47.08,780,20241210,10.38,1060,-18.77,20250106,800,7.62,20250331,1627,-47.08,20240522,780,10.38,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,150307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,881,20,2,2.32,182748205,214286,97.29,856,882,821,1119,603,861,852.82,2.67,0,3610,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,704,23.18,0.93,12,0.27,38.00,951.00,1627,20240522,-45.85,780,20241210,12.95,1060,-16.89,20250106,800,10.12,20250331,1627,-45.85,20240522,780,12.95,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,140307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,855,-6,5,-0.70,129218436,152323,69.16,856,863,821,1119,603,861,848.32,2.67,0,4241,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,683,22.50,0.90,12,0.19,38.00,951.00,1627,20240522,-47.45,780,20241210,9.62,1060,-19.34,20250106,800,6.88,20250331,1627,-47.45,20240522,780,9.62,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,130307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,846,-15,5,-1.74,122067362,143947,65.36,856,863,821,1119,603,861,848.00,2.67,0,3926,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,676,22.26,0.89,12,0.18,38.00,951.00,1627,20240522,-48.00,780,20241210,8.46,1060,-20.19,20250106,800,5.75,20250331,1627,-48.00,20240522,780,8.46,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,120307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,860,-1,5,-0.12,94881375,111991,50.85,856,863,821,1119,603,861,847.22,2.67,0,229,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,687,22.63,0.90,12,0.14,38.00,951.00,1627,20240522,-47.14,780,20241210,10.26,1060,-18.87,20250106,800,7.50,20250331,1627,-47.14,20240522,780,10.26,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,110306,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,857,-4,5,-0.46,23641601,27660,12.56,856,863,843,1119,603,861,854.72,2.67,0,-430,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,685,22.55,0.90,12,0.03,38.00,951.00,1627,20240522,-47.33,780,20241210,9.87,1060,-19.15,20250106,800,7.12,20250331,1627,-47.33,20240522,780,9.87,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,100307,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,863,2,2,0.23,16527356,19363,8.79,856,863,843,1119,603,861,853.55,2.67,0,-904,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,690,22.71,0.91,12,0.02,38.00,951.00,1627,20240522,-46.96,780,20241210,10.64,1060,-18.58,20250106,800,7.88,20250331,1627,-46.96,20240522,780,10.64,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N +20250403,090308,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,850,-11,5,-1.28,1407522,1651,0.75,856,863,850,1119,603,861,852.53,2.67,0,-1512,884,872,856,844,828,864,836,422,258,500,550,1,1,79927080,679,22.37,0.89,12,0.00,38.00,951.00,1627,20240522,-47.76,780,20241210,8.97,1060,-19.81,20250106,800,6.25,20250331,1627,-47.76,20240522,780,8.97,20241210,1.05,Y,016880,500,422 억,,2134254,N,N,0,N,00,N 20250402,160302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,861,-7,5,-0.81,187423543,220249,70.80,865,868,840,1128,608,868,850.96,2.67,0,-1015,908,888,851,831,794,898,841,422,260,500,550,1,1,79927080,688,22.66,0.91,12,0.28,38.00,951.00,1627,20240522,-47.08,780,20241210,10.38,1060,-18.77,20250106,800,7.62,20250331,1627,-47.08,20240522,780,10.38,20241210,0.96,Y,016880,500,422 억,,2134709,N,N,0,N,00,N 20250402,150302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,861,-7,5,-0.81,165355566,194422,62.49,865,868,840,1128,608,868,850.50,2.67,0,-9325,908,888,851,831,794,898,841,422,260,500,550,1,1,79927080,688,22.66,0.91,12,0.24,38.00,951.00,1627,20240522,-47.08,780,20241210,10.38,1060,-18.77,20250106,800,7.62,20250331,1627,-47.08,20240522,780,10.38,20241210,0.96,Y,016880,500,422 억,,2134709,N,N,0,N,00,N 20250402,140302,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,849,-19,5,-2.19,124886837,147160,47.30,865,868,840,1128,608,868,848.65,2.67,0,-15409,908,888,851,831,794,898,841,422,260,500,550,1,1,79927080,679,22.34,0.89,12,0.18,38.00,951.00,1627,20240522,-47.82,780,20241210,8.85,1060,-19.91,20250106,800,6.12,20250331,1627,-47.82,20240522,780,8.85,20241210,0.96,Y,016880,500,422 억,,2134709,N,N,0,N,00,N diff --git a/016920/price/prices-20250401.csv b/016920/price/prices-20250401.csv index 20cb9b78c286..6a276aeee4b3 100644 --- a/016920/price/prices-20250401.csv +++ b/016920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,-135,5,-6.15,4021055674,1879612,59.34,2195,2250,2040,2850,1540,2195,2139.45,0.92,0,55182,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,546,42.04,0.75,12,7.09,49.00,2740.00,3380,20241211,-39.05,1081,20241125,90.56,2625,-21.52,20250115,1700,21.18,20250207,3380,-39.05,20241211,1081,90.56,20241125,0.20,Y,016920,500,132 억,,244266,N,N,2432,N,00,N +20250403,150308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-120,5,-5.47,3835326076,1789660,56.50,2195,2250,2040,2850,1540,2195,2143.05,0.92,0,49564,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,550,42.35,0.76,12,6.76,49.00,2740.00,3380,20241211,-38.61,1081,20241125,91.95,2625,-20.95,20250115,1700,22.06,20250207,3380,-38.61,20241211,1081,91.95,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-75,5,-3.42,3125363177,1449275,45.75,2195,2250,2070,2850,1540,2195,2156.50,0.92,0,18569,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,562,43.27,0.77,12,5.47,49.00,2740.00,3380,20241211,-37.28,1081,20241125,96.11,2625,-19.24,20250115,1700,24.71,20250207,3380,-37.28,20241211,1081,96.11,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,-30,5,-1.37,2125403622,989214,31.23,2195,2245,2070,2850,1540,2195,2148.58,0.92,0,52396,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,574,44.18,0.79,12,3.73,49.00,2740.00,3380,20241211,-35.95,1081,20241125,100.28,2625,-17.52,20250115,1700,27.35,20250207,3380,-35.95,20241211,1081,100.28,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,120307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-40,5,-1.82,1750341663,815610,25.75,2195,2245,2070,2850,1540,2195,2146.05,0.92,0,42537,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,571,43.98,0.79,12,3.08,49.00,2740.00,3380,20241211,-36.24,1081,20241125,99.35,2625,-17.90,20250115,1700,26.76,20250207,3380,-36.24,20241211,1081,99.35,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-80,5,-3.64,1531862088,713568,22.53,2195,2245,2070,2850,1540,2195,2146.76,0.92,0,27348,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,560,43.16,0.77,12,2.69,49.00,2740.00,3380,20241211,-37.43,1081,20241125,95.65,2625,-19.43,20250115,1700,24.41,20250207,3380,-37.43,20241211,1081,95.65,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-100,5,-4.56,1169655588,542348,17.12,2195,2245,2070,2850,1540,2195,2156.65,0.92,0,8144,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,555,42.76,0.76,12,2.05,49.00,2740.00,3380,20241211,-38.02,1081,20241125,93.80,2625,-20.19,20250115,1700,23.24,20250207,3380,-38.02,20241211,1081,93.80,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N +20250403,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,5,2,0.23,83562413,38106,1.20,2195,2200,2170,2850,1540,2195,2192.89,0.92,0,12839,2438,2316,2208,2086,1978,2262,2032,132,655,500,1360,5,1,26493538,583,44.90,0.80,12,0.14,49.00,2740.00,3380,20241211,-34.91,1081,20241125,103.52,2625,-16.19,20250115,1700,29.41,20250207,3380,-34.91,20241211,1081,103.52,20241125,0.20,Y,016920,500,132 억,,244266,N,N,28165,N,00,N 20250402,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,-145,5,-6.20,6969035838,3153032,80.72,2300,2330,2100,3040,1640,2340,2210.26,1.64,0,-201933,2746,2542,2206,2002,1666,2645,2105,132,700,500,1450,5,1,26493538,582,44.80,0.80,12,11.90,49.00,2740.00,3380,20241211,-35.06,1081,20241125,103.05,2625,-16.38,20250115,1700,29.12,20250207,3380,-35.06,20241211,1081,103.05,20241125,0.16,Y,016920,500,132 억,,435178,N,N,28165,N,00,N 20250402,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-155,5,-6.62,6653232257,3008909,77.03,2300,2330,2100,3040,1640,2340,2211.17,1.64,0,-189574,2746,2542,2206,2002,1666,2645,2105,132,700,500,1450,5,1,26493538,579,44.59,0.80,12,11.36,49.00,2740.00,3380,20241211,-35.36,1081,20241125,102.13,2625,-16.76,20250115,1700,28.53,20250207,3380,-35.36,20241211,1081,102.13,20241125,0.16,Y,016920,500,132 억,,435178,N,N,0,N,00,N 20250402,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,-120,5,-5.13,4563508303,2079666,53.24,2300,2320,2100,3040,1640,2340,2194.34,1.64,0,-125398,2746,2542,2206,2002,1666,2645,2105,132,700,500,1450,5,1,26493538,588,45.31,0.81,12,7.85,49.00,2740.00,3380,20241211,-34.32,1081,20241125,105.37,2625,-15.43,20250115,1700,30.59,20250207,3380,-34.32,20241211,1081,105.37,20241125,0.16,Y,016920,500,132 억,,435178,N,N,0,N,00,N diff --git a/017000/price/prices-20250401.csv b/017000/price/prices-20250401.csv index 7e40471e2456..6d54ea3dd324 100644 --- a/017000/price/prices-20250401.csv +++ b/017000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160306,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,80,2,3.09,142639250,54088,60.14,2590,2695,2560,3365,1815,2590,2636.78,1.71,0,14734,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,312,5.63,0.29,12,0.46,474.00,9345.00,4280,20240820,-37.62,2170,20240705,23.04,3475,-23.17,20250225,2560,4.30,20250403,4280,-37.62,20240820,2170,23.04,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,150308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,85,2,3.28,137973015,52342,58.20,2590,2695,2560,3365,1815,2590,2635.99,1.71,0,14713,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,312,5.64,0.29,12,0.45,474.00,9345.00,4280,20240820,-37.50,2170,20240705,23.27,3475,-23.02,20250225,2560,4.49,20250403,4280,-37.50,20240820,2170,23.27,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,140307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,100,2,3.86,129973980,49360,54.88,2590,2690,2560,3365,1815,2590,2633.18,1.71,0,14513,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,314,5.68,0.29,12,0.42,474.00,9345.00,4280,20240820,-37.15,2170,20240705,23.96,3475,-22.59,20250225,2560,5.08,20250403,4280,-37.15,20240820,2170,23.96,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,130308,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,60,2,2.32,78480345,29997,33.35,2590,2655,2560,3365,1815,2590,2616.27,1.71,0,10873,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,309,5.59,0.28,12,0.26,474.00,9345.00,4280,20240820,-38.08,2170,20240705,22.12,3475,-23.74,20250225,2560,3.52,20250403,4280,-38.08,20240820,2170,22.12,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,120307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2645,55,2,2.12,75034843,28694,31.90,2590,2655,2560,3365,1815,2590,2615.00,1.71,0,10924,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,309,5.58,0.28,12,0.25,474.00,9345.00,4280,20240820,-38.20,2170,20240705,21.89,3475,-23.88,20250225,2560,3.32,20250403,4280,-38.20,20240820,2170,21.89,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,110307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2645,55,2,2.12,62928201,24084,26.78,2590,2655,2560,3365,1815,2590,2612.86,1.71,0,8120,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,309,5.58,0.28,12,0.21,474.00,9345.00,4280,20240820,-38.20,2170,20240705,21.89,3475,-23.88,20250225,2560,3.32,20250403,4280,-38.20,20240820,2170,21.89,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,100307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,20,2,0.77,33171923,12802,14.23,2590,2640,2560,3365,1815,2590,2591.15,1.71,0,4960,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,305,5.51,0.28,12,0.11,474.00,9345.00,4280,20240820,-39.02,2170,20240705,20.28,3475,-24.89,20250225,2560,1.95,20250403,4280,-39.02,20240820,2170,20.28,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N +20250403,090309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-30,5,-1.16,7533080,2912,3.24,2590,2590,2560,3365,1815,2590,2586.91,1.71,0,-234,2776,2682,2636,2542,2496,2660,2520,610,775,5000,1760,5,1,11668027,299,5.40,0.27,12,0.02,474.00,9345.00,4280,20240820,-40.19,2170,20240705,17.97,3475,-26.33,20250225,2560,0.00,20250403,4280,-40.19,20240820,2170,17.97,20240705,0.02,Y,017000,5000,609 억,,199886,N,N,0,N,00,N 20250402,160302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2590,-70,5,-2.63,234117675,89415,108.07,2710,2730,2590,3455,1865,2660,2618.33,1.70,0,-9669,2793,2726,2668,2601,2543,2697,2572,610,795,5000,1800,5,1,11668027,302,5.46,0.28,12,0.77,474.00,9345.00,4280,20240820,-39.49,2170,20240705,19.35,3475,-25.47,20250225,2590,0.00,20250402,4280,-39.49,20240820,2170,19.35,20240705,0.02,Y,017000,5000,609 억,,197995,N,N,0,N,00,N 20250402,150302,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,-60,5,-2.26,221487280,84546,102.18,2710,2730,2595,3455,1865,2660,2619.73,1.70,0,-8494,2793,2726,2668,2601,2543,2697,2572,610,795,5000,1800,5,1,11668027,303,5.49,0.28,12,0.72,474.00,9345.00,4280,20240820,-39.25,2170,20240705,19.82,3475,-25.18,20250225,2595,0.19,20250402,4280,-39.25,20240820,2170,19.82,20240705,0.02,Y,017000,5000,609 억,,197995,N,N,0,N,00,N 20250402,140303,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,-50,5,-1.88,169037102,64388,77.82,2710,2730,2605,3455,1865,2660,2625.29,1.70,0,-6080,2793,2726,2668,2601,2543,2697,2572,610,795,5000,1800,5,1,11668027,305,5.51,0.28,12,0.55,474.00,9345.00,4280,20240820,-39.02,2170,20240705,20.28,3475,-24.89,20250225,2605,0.19,20250402,4280,-39.02,20240820,2170,20.28,20240705,0.02,Y,017000,5000,609 억,,197995,N,N,0,N,00,N diff --git a/017040/price/prices-20250401.csv b/017040/price/prices-20250401.csv index 19b210da498f..490958630ede 100644 --- a/017040/price/prices-20250401.csv +++ b/017040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1322,-10,5,-0.75,103430639,78132,86.45,1301,1346,1301,1731,933,1332,1323.79,3.53,0,2886,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,573,-1.33,0.78,12,0.18,-997.00,1704.00,3320,20240508,-60.18,1250,20241031,5.76,1740,-24.02,20250113,1250,5.76,20250331,3320,-60.18,20240508,1250,5.76,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,150308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1332,0,3,0.00,94145462,71116,78.69,1301,1346,1301,1731,933,1332,1323.83,3.53,0,1596,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,577,-1.34,0.78,12,0.16,-997.00,1704.00,3320,20240508,-59.88,1250,20241031,6.56,1740,-23.45,20250113,1250,6.56,20250331,3320,-59.88,20240508,1250,6.56,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,140308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1323,-9,5,-0.68,39687452,30260,33.48,1301,1327,1301,1731,933,1332,1311.55,3.53,0,5398,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,573,-1.33,0.78,12,0.07,-997.00,1704.00,3320,20240508,-60.15,1250,20241031,5.84,1740,-23.97,20250113,1250,5.84,20250331,3320,-60.15,20240508,1250,5.84,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,130308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1318,-14,5,-1.05,35523461,27109,30.00,1301,1327,1301,1731,933,1332,1310.39,3.53,0,4121,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,571,-1.32,0.77,12,0.06,-997.00,1704.00,3320,20240508,-60.30,1250,20241031,5.44,1740,-24.25,20250113,1250,5.44,20250331,3320,-60.30,20240508,1250,5.44,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,120308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1321,-11,5,-0.83,28231963,21583,23.88,1301,1327,1301,1731,933,1332,1308.06,3.53,0,5928,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,572,-1.32,0.78,12,0.05,-997.00,1704.00,3320,20240508,-60.21,1250,20241031,5.68,1740,-24.08,20250113,1250,5.68,20250331,3320,-60.21,20240508,1250,5.68,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,110307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1319,-13,5,-0.98,25078746,19193,21.24,1301,1327,1301,1731,933,1332,1306.66,3.53,0,4463,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,572,-1.32,0.77,12,0.04,-997.00,1704.00,3320,20240508,-60.27,1250,20241031,5.52,1740,-24.20,20250113,1250,5.52,20250331,3320,-60.27,20240508,1250,5.52,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1311,-21,5,-1.58,22193120,16992,18.80,1301,1327,1301,1731,933,1332,1306.09,3.53,0,5460,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,568,-1.31,0.77,12,0.04,-997.00,1704.00,3320,20240508,-60.51,1250,20241031,4.88,1740,-24.66,20250113,1250,4.88,20250331,3320,-60.51,20240508,1250,4.88,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N +20250403,090309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1301,-31,5,-2.33,7357166,5651,6.25,1301,1309,1301,1731,933,1332,1301.92,3.53,0,630,1366,1348,1331,1313,1296,1340,1305,217,399,500,870,1,1,43337615,564,-1.30,0.76,12,0.01,-997.00,1704.00,3320,20240508,-60.81,1250,20241031,4.08,1740,-25.23,20250113,1250,4.08,20250331,3320,-60.81,20240508,1250,4.08,20241031,2.51,Y,017040,500,216 억,,1528102,N,N,5,N,00,N 20250402,160302,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1332,-8,5,-0.60,120365450,90354,58.29,1342,1349,1314,1742,938,1340,1332.15,3.55,0,-11822,1404,1371,1317,1284,1230,1388,1301,217,402,500,880,1,1,43337615,577,-1.34,0.78,12,0.21,-997.00,1704.00,3320,20240508,-59.88,1250,20241031,6.56,1740,-23.45,20250113,1250,6.56,20250331,3320,-59.88,20240508,1250,6.56,20241031,2.52,Y,017040,500,216 억,,1540385,N,N,5,N,00,N 20250402,150303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1337,-3,5,-0.22,114246573,85772,55.33,1342,1349,1314,1742,938,1340,1331.98,3.55,0,-8673,1404,1371,1317,1284,1230,1388,1301,217,402,500,880,1,1,43337615,579,-1.34,0.78,12,0.20,-997.00,1704.00,3320,20240508,-59.73,1250,20241031,6.96,1740,-23.16,20250113,1250,6.96,20250331,3320,-59.73,20240508,1250,6.96,20241031,2.52,Y,017040,500,216 억,,1540385,N,N,0,N,00,N 20250402,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1333,-7,5,-0.52,74820629,56302,36.32,1342,1349,1314,1742,938,1340,1328.92,3.55,0,-18327,1404,1371,1317,1284,1230,1388,1301,217,402,500,880,1,1,43337615,578,-1.34,0.78,12,0.13,-997.00,1704.00,3320,20240508,-59.85,1250,20241031,6.64,1740,-23.39,20250113,1250,6.64,20250331,3320,-59.85,20240508,1250,6.64,20241031,2.52,Y,017040,500,216 억,,1540385,N,N,0,N,00,N diff --git a/017180/price/prices-20250401.csv b/017180/price/prices-20250401.csv index c337a3c92b51..e11daa1cb8fe 100644 --- a/017180/price/prices-20250401.csv +++ b/017180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160306,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1552,2,2,0.13,40952660,26520,30.71,1538,1555,1530,2015,1085,1550,1544.22,2.24,0,-6521,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,527,-17.44,0.54,12,0.08,-89.00,2896.00,2970,20240731,-47.74,1530,20250403,1.44,1932,-19.67,20250108,1530,1.44,20250403,2970,-47.74,20240731,1530,1.44,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,150308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1552,2,2,0.13,38157515,24719,28.62,1538,1555,1530,2015,1085,1550,1543.65,2.24,0,-6542,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,527,-17.44,0.54,12,0.07,-89.00,2896.00,2970,20240731,-47.74,1530,20250403,1.44,1932,-19.67,20250108,1530,1.44,20250403,2970,-47.74,20240731,1530,1.44,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,140308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1551,1,2,0.06,33199505,21523,24.92,1538,1552,1530,2015,1085,1550,1542.51,2.24,0,-6546,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,527,-17.43,0.54,12,0.06,-89.00,2896.00,2970,20240731,-47.78,1530,20250403,1.37,1932,-19.72,20250108,1530,1.37,20250403,2970,-47.78,20240731,1530,1.37,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,130308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1552,2,2,0.13,29102694,18880,21.86,1538,1552,1530,2015,1085,1550,1541.46,2.24,0,-4688,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,527,-17.44,0.54,12,0.06,-89.00,2896.00,2970,20240731,-47.74,1530,20250403,1.44,1932,-19.67,20250108,1530,1.44,20250403,2970,-47.74,20240731,1530,1.44,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,120308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1550,0,3,0.00,28986338,18805,21.77,1538,1550,1530,2015,1085,1550,1541.42,2.24,0,-4695,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,526,-17.42,0.54,12,0.06,-89.00,2896.00,2970,20240731,-47.81,1530,20250403,1.31,1932,-19.77,20250108,1530,1.31,20250403,2970,-47.81,20240731,1530,1.31,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,110307,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1550,0,3,0.00,24677478,16025,18.56,1538,1550,1530,2015,1085,1550,1539.94,2.24,0,-4809,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,526,-17.42,0.54,12,0.05,-89.00,2896.00,2970,20240731,-47.81,1530,20250403,1.31,1932,-19.77,20250108,1530,1.31,20250403,2970,-47.81,20240731,1530,1.31,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,100308,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1548,-2,5,-0.13,21967757,14274,16.53,1538,1550,1530,2015,1085,1550,1539.00,2.24,0,-4191,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,526,-17.39,0.53,12,0.04,-89.00,2896.00,2970,20240731,-47.88,1530,20250403,1.18,1932,-19.88,20250108,1530,1.18,20250403,2970,-47.88,20240731,1530,1.18,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N +20250403,090309,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1541,-9,5,-0.58,1035270,674,0.78,1538,1543,1531,2015,1085,1550,1536.01,2.24,0,-319,1612,1580,1556,1524,1500,1569,1513,170,465,500,990,1,1,33953454,523,-17.31,0.53,12,0.00,-89.00,2896.00,2970,20240731,-48.11,1531,20250403,0.65,1932,-20.24,20250108,1531,0.65,20250403,2970,-48.11,20240731,1531,0.65,20250403,0.64,Y,017180,500,169 억,,759326,N,N,3,N,00,N 20250402,160303,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1550,-28,5,-1.77,133387759,86295,219.00,1588,1588,1532,2050,1105,1578,1545.72,2.27,0,-11429,1669,1623,1584,1538,1499,1646,1561,170,472,500,1000,1,1,33953454,526,-17.42,0.54,12,0.25,-89.00,2896.00,2970,20240731,-47.81,1532,20250402,1.17,1932,-19.77,20250108,1532,1.17,20250402,2970,-47.81,20240731,1532,1.17,20250402,0.65,Y,017180,500,169 억,,770628,N,N,3,N,00,N 20250402,150303,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1548,-30,5,-1.90,125463903,81172,205.99,1588,1588,1532,2050,1105,1578,1545.65,2.27,0,-9338,1669,1623,1584,1538,1499,1646,1561,170,472,500,1000,1,1,33953454,526,-17.39,0.53,12,0.24,-89.00,2896.00,2970,20240731,-47.88,1532,20250402,1.04,1932,-19.88,20250108,1532,1.04,20250402,2970,-47.88,20240731,1532,1.04,20250402,0.65,Y,017180,500,169 억,,770628,N,N,0,N,00,N 20250402,140303,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,1550,-28,5,-1.77,119758640,77487,196.64,1588,1588,1532,2050,1105,1578,1545.53,2.27,0,-8685,1669,1623,1584,1538,1499,1646,1561,170,472,500,1000,1,1,33953454,526,-17.42,0.54,12,0.23,-89.00,2896.00,2970,20240731,-47.81,1532,20250402,1.17,1932,-19.77,20250108,1532,1.17,20250402,2970,-47.81,20240731,1532,1.17,20250402,0.65,Y,017180,500,169 억,,770628,N,N,0,N,00,N diff --git a/017250/price/prices-20250401.csv b/017250/price/prices-20250401.csv index ac4fa3ba95a2..ecc22aff25bd 100644 --- a/017250/price/prices-20250401.csv +++ b/017250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160306,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1037,6,2,0.58,76306086,73771,146.85,1031,1037,1020,1340,722,1031,1034.36,0.00,0,252,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,218,9.43,0.52,09,0.35,110.00,1999.00,1465,20240610,-29.22,922,20241210,12.47,1338,-22.50,20250304,1020,1.67,20250403,1465,-29.22,20240610,922,12.47,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,150309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,5,2,0.48,70418037,68088,135.54,1031,1036,1020,1340,722,1031,1034.22,0.00,0,-478,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,218,9.42,0.52,09,0.32,110.00,1999.00,1465,20240610,-29.28,922,20241210,12.36,1338,-22.57,20250304,1020,1.57,20250403,1465,-29.28,20240610,922,12.36,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,140308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,5,2,0.48,48626815,47054,93.67,1031,1036,1020,1340,722,1031,1033.43,0.00,0,-520,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,218,9.42,0.52,09,0.22,110.00,1999.00,1465,20240610,-29.28,922,20241210,12.36,1338,-22.57,20250304,1020,1.57,20250403,1465,-29.28,20240610,922,12.36,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,130309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,4,2,0.39,43121589,41740,83.09,1031,1036,1020,1340,722,1031,1033.10,0.00,0,-579,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,218,9.41,0.52,09,0.20,110.00,1999.00,1465,20240610,-29.35,922,20241210,12.26,1338,-22.65,20250304,1020,1.47,20250403,1465,-29.35,20240610,922,12.26,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,120308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1035,4,2,0.39,37312187,36129,71.92,1031,1036,1020,1340,722,1031,1032.75,0.00,0,-618,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,218,9.41,0.52,09,0.17,110.00,1999.00,1465,20240610,-29.35,922,20241210,12.26,1338,-22.65,20250304,1020,1.47,20250403,1465,-29.35,20240610,922,12.26,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,110307,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1031,0,3,0.00,23210768,22492,44.77,1031,1036,1030,1340,722,1031,1031.96,0.00,0,-344,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,217,9.37,0.52,09,0.11,110.00,1999.00,1465,20240610,-29.62,922,20241210,11.82,1338,-22.94,20250304,1028,0.29,20250401,1465,-29.62,20240610,922,11.82,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,100308,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1032,1,2,0.10,9783783,9488,18.89,1031,1035,1030,1340,722,1031,1031.17,0.00,0,-737,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,217,9.38,0.52,09,0.05,110.00,1999.00,1465,20240610,-29.56,922,20241210,11.93,1338,-22.87,20250304,1028,0.39,20250401,1465,-29.56,20240610,922,11.93,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N +20250403,090309,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1031,0,3,0.00,6260198,6072,12.09,1031,1031,1030,1340,722,1031,1030.99,0.00,0,-375,1047,1038,1034,1025,1021,1037,1024,105,309,500,740,1,1,21045467,217,9.37,0.52,09,0.03,110.00,1999.00,1465,20240610,-29.62,922,20241210,11.82,1338,-22.94,20250304,1028,0.29,20250401,1465,-29.62,20240610,922,11.82,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250402,160303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1031,-7,5,-0.67,51999313,50234,56.83,1038,1043,1030,1349,727,1038,1035.14,0.00,0,337,1066,1052,1040,1026,1014,1046,1020,105,311,500,740,1,1,21045467,217,9.37,0.52,09,0.24,110.00,1999.00,1465,20240610,-29.62,922,20241210,11.82,1338,-22.94,20250304,1028,0.29,20250401,1465,-29.62,20240610,922,11.82,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250402,150303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1036,-2,5,-0.19,51478298,49729,56.26,1038,1043,1030,1349,727,1038,1035.18,0.00,0,354,1066,1052,1040,1026,1014,1046,1020,105,311,500,740,1,1,21045467,218,9.42,0.52,09,0.24,110.00,1999.00,1465,20240610,-29.28,922,20241210,12.36,1338,-22.57,20250304,1028,0.78,20250401,1465,-29.28,20240610,922,12.36,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N 20250402,140303,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1030,-8,5,-0.77,50063619,48361,54.72,1038,1043,1030,1349,727,1038,1035.21,0.00,0,435,1066,1052,1040,1026,1014,1046,1020,105,311,500,740,1,1,21045467,217,9.36,0.52,09,0.23,110.00,1999.00,1465,20240610,-29.69,922,20241210,11.71,1338,-23.02,20250304,1028,0.19,20250401,1465,-29.69,20240610,922,11.71,20241210,0.00,Y,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20250401.csv b/017370/price/prices-20250401.csv index f7dd80e3c3cb..e9218d634646 100644 --- a/017370/price/prices-20250401.csv +++ b/017370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160307,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5870,30,2,0.51,115780295,19884,78.20,5840,5900,5710,7590,4090,5840,5822.79,1.76,0,-7269,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1075,3.17,0.78,12,0.11,1851.00,7520.00,9180,20240422,-36.06,5230,20241209,12.24,6940,-15.42,20250225,5250,11.81,20250203,9180,-36.06,20240422,5230,12.24,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,150309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,111241755,19108,75.15,5840,5900,5710,7590,4090,5840,5821.74,1.76,0,-6842,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1070,3.16,0.78,12,0.10,1851.00,7520.00,9180,20240422,-36.38,5230,20241209,11.66,6940,-15.85,20250225,5250,11.24,20250203,9180,-36.38,20240422,5230,11.66,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,140308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,89361065,15358,60.40,5840,5850,5710,7590,4090,5840,5818.54,1.76,0,-4203,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1070,3.16,0.78,12,0.08,1851.00,7520.00,9180,20240422,-36.38,5230,20241209,11.66,6940,-15.85,20250225,5250,11.24,20250203,9180,-36.38,20240422,5230,11.66,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,130309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,74129215,12749,50.14,5840,5850,5710,7590,4090,5840,5814.51,1.76,0,-3097,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1070,3.16,0.78,12,0.07,1851.00,7520.00,9180,20240422,-36.38,5230,20241209,11.66,6940,-15.85,20250225,5250,11.24,20250203,9180,-36.38,20240422,5230,11.66,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,120309,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5840,0,3,0.00,71285725,12262,48.22,5840,5850,5710,7590,4090,5840,5813.55,1.76,0,-3203,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1070,3.16,0.78,12,0.07,1851.00,7520.00,9180,20240422,-36.38,5230,20241209,11.66,6940,-15.85,20250225,5250,11.24,20250203,9180,-36.38,20240422,5230,11.66,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,110308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5830,-10,5,-0.17,65790005,11317,44.51,5840,5850,5710,7590,4090,5840,5813.38,1.76,0,-3401,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1068,3.15,0.78,12,0.06,1851.00,7520.00,9180,20240422,-36.49,5230,20241209,11.47,6940,-15.99,20250225,5250,11.05,20250203,9180,-36.49,20240422,5230,11.47,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,100308,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5830,-10,5,-0.17,49636410,8547,33.61,5840,5840,5710,7590,4090,5840,5807.47,1.76,0,-2810,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1068,3.15,0.78,12,0.05,1851.00,7520.00,9180,20240422,-36.49,5230,20241209,11.47,6940,-15.99,20250225,5250,11.05,20250203,9180,-36.49,20240422,5230,11.47,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N +20250403,090310,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5720,-120,5,-2.05,27739550,4759,18.72,5840,5840,5710,7590,4090,5840,5828.86,1.76,0,-1388,6086,5962,5886,5762,5686,5925,5725,92,1750,500,4080,10,1,18314054,1048,3.09,0.76,12,0.03,1851.00,7520.00,9180,20240422,-37.69,5230,20241209,9.37,6940,-17.58,20250225,5250,8.95,20250203,9180,-37.69,20240422,5230,9.37,20241209,1.55,Y,017370,500,91 억,,322768,N,N,1,N,00,N 20250402,160303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5840,-70,5,-1.18,148777440,25427,49.70,6010,6010,5810,7680,4140,5910,5851.16,1.83,0,-13343,6116,6012,5866,5762,5616,6065,5815,92,1770,500,4130,10,1,18314054,1070,3.16,0.78,12,0.14,1851.00,7520.00,9180,20240422,-36.38,5230,20241209,11.66,6940,-15.85,20250225,5250,11.24,20250203,9180,-36.38,20240422,5230,11.66,20241209,1.55,Y,017370,500,91 억,,335954,N,N,1,N,00,N 20250402,150303,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5860,-50,5,-0.85,142548250,24365,47.62,6010,6010,5810,7680,4140,5910,5850.53,1.83,0,-12731,6116,6012,5866,5762,5616,6065,5815,92,1770,500,4130,10,1,18314054,1073,3.17,0.78,12,0.13,1851.00,7520.00,9180,20240422,-36.17,5230,20241209,12.05,6940,-15.56,20250225,5250,11.62,20250203,9180,-36.17,20240422,5230,12.05,20241209,1.55,Y,017370,500,91 억,,335954,N,N,0,N,00,N 20250402,140304,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5820,-90,5,-1.52,135296620,23120,45.19,6010,6010,5820,7680,4140,5910,5851.93,1.83,0,-10947,6116,6012,5866,5762,5616,6065,5815,92,1770,500,4130,10,1,18314054,1066,3.14,0.77,12,0.13,1851.00,7520.00,9180,20240422,-36.60,5230,20241209,11.28,6940,-16.14,20250225,5250,10.86,20250203,9180,-36.60,20240422,5230,11.28,20241209,1.55,Y,017370,500,91 억,,335954,N,N,0,N,00,N diff --git a/017390/price/prices-20250401.csv b/017390/price/prices-20250401.csv index 9791d2a2b136..e6ce67144d6b 100644 --- a/017390/price/prices-20250401.csv +++ b/017390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160307,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,0,3,0.00,166079575,3438,151.52,48500,48600,48100,63000,33950,48500,48307.03,1.78,0,-334,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2425,7.16,0.21,12,0.07,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,131,N,00,N +20250403,150309,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,0,3,0.00,158851825,3289,144.95,48500,48600,48100,63000,33950,48500,48297.91,1.78,0,-336,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2425,7.16,0.21,12,0.07,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,140309,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,0,3,0.00,142211875,2946,129.84,48500,48600,48100,63000,33950,48500,48272.87,1.78,0,-336,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2425,7.16,0.21,12,0.06,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,130309,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-50,5,-0.10,136927675,2837,125.03,48500,48600,48100,63000,33950,48500,48264.95,1.78,0,-336,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2423,7.15,0.21,12,0.06,6778.00,227610.00,60000,20240603,-19.25,48050,20250213,0.83,50300,-3.68,20250103,48050,0.83,20250213,60000,-19.25,20240603,48050,0.83,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,120309,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-50,5,-0.10,126698275,2626,115.73,48500,48500,48100,63000,33950,48500,48247.63,1.78,0,-327,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2423,7.15,0.21,12,0.05,6778.00,227610.00,60000,20240603,-19.25,48050,20250213,0.83,50300,-3.68,20250103,48050,0.83,20250213,60000,-19.25,20240603,48050,0.83,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,110308,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48300,-200,5,-0.41,110654675,2294,101.10,48500,48500,48100,63000,33950,48500,48236.56,1.78,0,-328,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2415,7.13,0.21,12,0.05,6778.00,227610.00,60000,20240603,-19.50,48050,20250213,0.52,50300,-3.98,20250103,48050,0.52,20250213,60000,-19.50,20240603,48050,0.52,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,100308,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48200,-300,5,-0.62,73378250,1521,67.03,48500,48500,48100,63000,33950,48500,48243.43,1.78,0,-223,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2410,7.11,0.21,12,0.03,6778.00,227610.00,60000,20240603,-19.67,48050,20250213,0.31,50300,-4.17,20250103,48050,0.31,20250213,60000,-19.67,20240603,48050,0.31,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N +20250403,090310,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48200,-300,5,-0.62,17041600,352,15.51,48500,48500,48200,63000,33950,48500,48413.64,1.78,0,-156,48966,48732,48566,48332,48166,48650,48250,350,14500,5000,36860,50,1,5000000,2410,7.11,0.21,12,0.01,6778.00,227610.00,60000,20240603,-19.67,48050,20250213,0.31,50300,-4.17,20250103,48050,0.31,20250213,60000,-19.67,20240603,48050,0.31,20250213,0.00,Y,017390,5000,350 억,,89085,N,N,51,N,00,N 20250402,160303,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,-300,5,-0.61,109882000,2266,154.36,48750,48800,48400,63400,34200,48800,48491.62,1.79,0,-308,49200,49000,48800,48600,48400,48900,48500,350,14600,5000,37080,50,1,5000000,2425,7.16,0.21,12,0.05,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,89392,N,N,51,N,00,N 20250402,150304,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48500,-300,5,-0.61,100772700,2078,141.55,48750,48800,48400,63400,34200,48800,48495.04,1.79,0,-297,49200,49000,48800,48600,48400,48900,48500,350,14600,5000,37080,50,1,5000000,2425,7.16,0.21,12,0.04,6778.00,227610.00,60000,20240603,-19.17,48050,20250213,0.94,50300,-3.58,20250103,48050,0.94,20250213,60000,-19.17,20240603,48050,0.94,20250213,0.00,Y,017390,5000,350 억,,89392,N,N,1,N,00,N 20250402,140304,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,48450,-350,5,-0.72,84069150,1733,118.05,48750,48800,48450,63400,34200,48800,48510.76,1.79,0,-262,49200,49000,48800,48600,48400,48900,48500,350,14600,5000,37080,50,1,5000000,2423,7.15,0.21,12,0.03,6778.00,227610.00,60000,20240603,-19.25,48050,20250213,0.83,50300,-3.68,20250103,48050,0.83,20250213,60000,-19.25,20240603,48050,0.83,20250213,0.00,Y,017390,5000,350 억,,89392,N,N,1,N,00,N diff --git a/017480/price/prices-20250401.csv b/017480/price/prices-20250401.csv index fd94eb3cbf54..6fbf01f2192d 100644 --- a/017480/price/prices-20250401.csv +++ b/017480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,0,3,0.00,31029355,7293,114.53,4275,4310,4230,5580,3010,4295,4254.68,0.86,0,37,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,674,12.24,0.34,12,0.05,351.00,12485.00,5460,20240418,-21.34,4175,20250203,2.87,4735,-9.29,20250305,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,150309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4270,-25,5,-0.58,28456720,6694,105.12,4275,4310,4230,5580,3010,4295,4251.08,0.86,0,323,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,671,12.17,0.34,12,0.04,351.00,12485.00,5460,20240418,-21.79,4175,20250203,2.28,4735,-9.82,20250305,4175,2.28,20250203,5460,-21.79,20240418,4175,2.28,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,140309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4255,-40,5,-0.93,25570380,6015,94.46,4275,4310,4230,5580,3010,4295,4251.10,0.86,0,49,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,668,12.12,0.34,12,0.04,351.00,12485.00,5460,20240418,-22.07,4175,20250203,1.92,4735,-10.14,20250305,4175,1.92,20250203,5460,-22.07,20240418,4175,1.92,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,130309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4280,-15,5,-0.35,22266695,5241,82.30,4275,4310,4230,5580,3010,4295,4248.56,0.86,0,68,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,672,12.19,0.34,12,0.03,351.00,12485.00,5460,20240418,-21.61,4175,20250203,2.51,4735,-9.61,20250305,4175,2.51,20250203,5460,-21.61,20240418,4175,2.51,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,120309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4250,-45,5,-1.05,19772110,4658,73.15,4275,4310,4230,5580,3010,4295,4244.76,0.86,0,110,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,667,12.11,0.34,12,0.03,351.00,12485.00,5460,20240418,-22.16,4175,20250203,1.80,4735,-10.24,20250305,4175,1.80,20250203,5460,-22.16,20240418,4175,1.80,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,110308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4260,-35,5,-0.81,19393050,4569,71.75,4275,4310,4230,5580,3010,4295,4244.48,0.86,0,138,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,669,12.14,0.34,12,0.03,351.00,12485.00,5460,20240418,-21.98,4175,20250203,2.04,4735,-10.03,20250305,4175,2.04,20250203,5460,-21.98,20240418,4175,2.04,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,100309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-10,5,-0.23,6701935,1574,24.72,4275,4310,4245,5580,3010,4295,4257.90,0.86,0,91,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,673,12.21,0.34,12,0.01,351.00,12485.00,5460,20240418,-21.52,4175,20250203,2.63,4735,-9.50,20250305,4175,2.63,20250203,5460,-21.52,20240418,4175,2.63,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N +20250403,090310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4275,-20,5,-0.47,427500,100,1.57,4275,4275,4275,5580,3010,4295,4275.00,0.86,0,0,4391,4342,4301,4252,4211,4322,4232,86,1285,500,3090,5,1,15702890,671,12.18,0.34,12,0.00,351.00,12485.00,5460,20240418,-21.70,4175,20250203,2.40,4735,-9.71,20250305,4175,2.40,20250203,5460,-21.70,20240418,4175,2.40,20250203,0.32,Y,017480,500,85 억,,134678,N,N,0,N,00,N 20250402,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-10,5,-0.23,27238865,6368,103.88,4305,4350,4260,5590,3015,4305,4277.46,0.86,0,-39,4331,4317,4296,4282,4261,4325,4290,86,1285,500,3090,5,1,15702890,674,12.24,0.34,12,0.04,351.00,12485.00,5460,20240418,-21.34,4175,20250203,2.87,4735,-9.29,20250305,4175,2.87,20250203,5460,-21.34,20240418,4175,2.87,20250203,0.32,Y,017480,500,85 억,,134717,N,N,0,N,00,N 20250402,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4305,0,3,0.00,25992765,6078,99.15,4305,4350,4260,5590,3015,4305,4276.53,0.86,0,-43,4331,4317,4296,4282,4261,4325,4290,86,1285,500,3090,5,1,15702890,676,12.26,0.34,12,0.04,351.00,12485.00,5460,20240418,-21.15,4175,20250203,3.11,4735,-9.08,20250305,4175,3.11,20250203,5460,-21.15,20240418,4175,3.11,20250203,0.32,Y,017480,500,85 억,,134717,N,N,0,N,00,N 20250402,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,35,2,0.81,25729640,6017,98.16,4305,4350,4260,5590,3015,4305,4276.16,0.86,0,-39,4331,4317,4296,4282,4261,4325,4290,86,1285,500,3090,5,1,15702890,682,12.36,0.35,12,0.04,351.00,12485.00,5460,20240418,-20.51,4175,20250203,3.95,4735,-8.34,20250305,4175,3.95,20250203,5460,-20.51,20240418,4175,3.95,20250203,0.32,Y,017480,500,85 억,,134717,N,N,0,N,00,N diff --git a/017510/price/prices-20250401.csv b/017510/price/prices-20250401.csv index 1bbae001d18b..0620964fd878 100644 --- a/017510/price/prices-20250401.csv +++ b/017510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160307,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4970,-60,5,-1.19,466919725,93952,102.49,4855,5030,4850,6530,3530,5030,4969.77,4.23,0,11713,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,5,1,15246000,758,16.19,0.96,12,0.62,307.00,5154.00,10000,20240710,-50.30,2895,20240322,71.68,7340,-32.29,20250114,4530,9.71,20250102,10000,-50.30,20240710,2905,71.08,20240403,5.04,Y,017510,500,76 억,,645412,N,N,6146,N,00,N +20250403,150310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4990,-40,5,-0.80,437521915,88052,96.06,4855,5030,4850,6530,3530,5030,4968.90,4.23,0,10785,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,5,1,15246000,761,16.25,0.97,12,0.58,307.00,5154.00,10000,20240710,-50.10,2895,20240322,72.37,7340,-32.02,20250114,4530,10.15,20250102,10000,-50.10,20240710,2905,71.77,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,140309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-30,5,-0.60,369087360,74336,81.09,4855,5030,4850,6530,3530,5030,4965.12,4.23,0,15766,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,10,1,15246000,762,16.29,0.97,12,0.49,307.00,5154.00,10000,20240710,-50.00,2895,20240322,72.71,7340,-31.88,20250114,4530,10.38,20250102,10000,-50.00,20240710,2905,72.12,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,130310,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-20,5,-0.40,343240850,69169,75.46,4855,5030,4850,6530,3530,5030,4962.35,4.23,0,13837,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,10,1,15246000,764,16.32,0.97,12,0.45,307.00,5154.00,10000,20240710,-49.90,2895,20240322,73.06,7340,-31.74,20250114,4530,10.60,20250102,10000,-49.90,20240710,2905,72.46,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,120309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,-30,5,-0.60,317235700,63963,69.78,4855,5030,4850,6530,3530,5030,4959.68,4.23,0,14297,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,10,1,15246000,762,16.29,0.97,12,0.42,307.00,5154.00,10000,20240710,-50.00,2895,20240322,72.71,7340,-31.88,20250114,4530,10.38,20250102,10000,-50.00,20240710,2905,72.12,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,110308,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-20,5,-0.40,290530145,58634,63.96,4855,5030,4850,6530,3530,5030,4954.98,4.23,0,12424,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,10,1,15246000,764,16.32,0.97,12,0.38,307.00,5154.00,10000,20240710,-49.90,2895,20240322,73.06,7340,-31.74,20250114,4530,10.60,20250102,10000,-49.90,20240710,2905,72.46,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,100309,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-20,5,-0.40,206654275,41790,45.59,4855,5030,4850,6530,3530,5030,4945.07,4.23,0,10366,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,10,1,15246000,764,16.32,0.97,12,0.27,307.00,5154.00,10000,20240710,-49.90,2895,20240322,73.06,7340,-31.74,20250114,4530,10.60,20250102,10000,-49.90,20240710,2905,72.46,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N +20250403,090311,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,-150,5,-2.98,24694705,5076,5.54,4855,4945,4850,6530,3530,5030,4864.99,4.23,0,-727,5250,5140,5080,4970,4910,5110,4940,76,1500,500,3310,5,1,15246000,744,15.90,0.95,12,0.03,307.00,5154.00,10000,20240710,-51.20,2895,20240322,68.57,7340,-33.51,20250114,4530,7.73,20250102,10000,-51.20,20240710,2905,67.99,20240403,5.04,Y,017510,500,76 억,,645412,N,N,1660,N,00,N 20250402,160304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-90,5,-1.76,460381435,90916,74.57,5140,5190,5020,6650,3590,5120,5063.84,4.26,0,-7469,5280,5200,5090,5010,4900,5240,5050,76,1530,500,3370,10,1,15246000,767,16.38,0.98,12,0.60,307.00,5154.00,10000,20240710,-49.70,2880,20240321,74.65,7340,-31.47,20250114,4530,11.04,20250102,10000,-49.70,20240710,2905,73.15,20240403,5.29,Y,017510,500,76 억,,649365,N,N,1660,N,00,N 20250402,150304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-60,5,-1.17,428582855,84601,69.39,5140,5190,5020,6650,3590,5120,5065.93,4.26,0,-6907,5280,5200,5090,5010,4900,5240,5050,76,1530,500,3370,10,1,15246000,771,16.48,0.98,12,0.55,307.00,5154.00,10000,20240710,-49.40,2880,20240321,75.69,7340,-31.06,20250114,4530,11.70,20250102,10000,-49.40,20240710,2905,74.18,20240403,5.29,Y,017510,500,76 억,,649365,N,N,0,N,00,N 20250402,140304,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5020,-100,5,-1.95,374622555,73892,60.60,5140,5190,5020,6650,3590,5120,5069.87,4.26,0,-7171,5280,5200,5090,5010,4900,5240,5050,76,1530,500,3370,10,1,15246000,765,16.35,0.97,12,0.48,307.00,5154.00,10000,20240710,-49.80,2880,20240321,74.31,7340,-31.61,20250114,4530,10.82,20250102,10000,-49.80,20240710,2905,72.81,20240403,5.29,Y,017510,500,76 억,,649365,N,N,0,N,00,N diff --git a/017550/price/prices-20250401.csv b/017550/price/prices-20250401.csv index cb32dd02e962..17ca18fa40e4 100644 --- a/017550/price/prices-20250401.csv +++ b/017550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160308,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1786,-20,5,-1.11,88381345,49348,91.16,1796,1801,1760,2345,1265,1806,1791.04,1.70,0,2805,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1114,12.07,0.60,12,0.08,148.00,2985.00,2310,20240607,-22.68,1585,20241209,12.68,2260,-20.97,20250213,1738,2.76,20250331,2310,-22.68,20240607,1585,12.68,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,150310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1795,-11,5,-0.61,79712804,44498,82.20,1796,1801,1760,2345,1265,1806,1791.38,1.70,0,2880,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1120,12.13,0.60,12,0.07,148.00,2985.00,2310,20240607,-22.29,1585,20241209,13.25,2260,-20.58,20250213,1738,3.28,20250331,2310,-22.29,20240607,1585,13.25,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,140309,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1794,-12,5,-0.66,70569554,39393,72.77,1796,1801,1760,2345,1265,1806,1791.42,1.70,0,3839,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1119,12.12,0.60,12,0.06,148.00,2985.00,2310,20240607,-22.34,1585,20241209,13.19,2260,-20.62,20250213,1738,3.22,20250331,2310,-22.34,20240607,1585,13.19,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,130310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1796,-10,5,-0.55,62082030,34660,64.03,1796,1801,1760,2345,1265,1806,1791.17,1.70,0,3439,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1121,12.14,0.60,12,0.06,148.00,2985.00,2310,20240607,-22.25,1585,20241209,13.31,2260,-20.53,20250213,1738,3.34,20250331,2310,-22.25,20240607,1585,13.31,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,120310,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1795,-11,5,-0.61,54438863,30400,56.16,1796,1801,1760,2345,1265,1806,1790.75,1.70,0,4591,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1120,12.13,0.60,12,0.05,148.00,2985.00,2310,20240607,-22.29,1585,20241209,13.25,2260,-20.58,20250213,1738,3.28,20250331,2310,-22.29,20240607,1585,13.25,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,110309,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1793,-13,5,-0.72,39609130,22131,40.88,1796,1801,1760,2345,1265,1806,1789.76,1.70,0,-1563,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1119,12.11,0.60,12,0.04,148.00,2985.00,2310,20240607,-22.38,1585,20241209,13.12,2260,-20.66,20250213,1738,3.16,20250331,2310,-22.38,20240607,1585,13.12,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,100309,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1792,-14,5,-0.78,15000211,8405,15.53,1796,1796,1760,2345,1265,1806,1784.68,1.70,0,358,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1118,12.11,0.60,12,0.01,148.00,2985.00,2310,20240607,-22.42,1585,20241209,13.06,2260,-20.71,20250213,1738,3.11,20250331,2310,-22.42,20240607,1585,13.06,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N +20250403,090311,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1787,-19,5,-1.05,4095064,2309,4.27,1796,1796,1760,2345,1265,1806,1773.52,1.70,0,-15,1835,1820,1810,1795,1785,1815,1790,312,539,500,1300,1,1,62399130,1115,12.07,0.60,12,0.00,148.00,2985.00,2310,20240607,-22.64,1585,20241209,12.74,2260,-20.93,20250213,1738,2.82,20250331,2310,-22.64,20240607,1585,12.74,20241209,2.38,Y,017550,500,311 억,,1058446,N,N,6,N,00,N 20250402,160304,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1806,-6,5,-0.33,97817738,54131,73.84,1816,1825,1800,2355,1269,1812,1807.07,1.70,0,-1195,1860,1835,1792,1767,1724,1848,1780,312,543,500,1300,1,1,62399130,1127,12.20,0.61,12,0.09,148.00,2985.00,2310,20240607,-21.82,1585,20241209,13.94,2260,-20.09,20250213,1738,3.91,20250331,2310,-21.82,20240607,1585,13.94,20241209,2.39,Y,017550,500,311 억,,1059641,N,N,6,N,00,N 20250402,150304,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1809,-3,5,-0.17,93918271,51971,70.90,1816,1825,1800,2355,1269,1812,1807.13,1.70,0,-1173,1860,1835,1792,1767,1724,1848,1780,312,543,500,1300,1,1,62399130,1129,12.22,0.61,12,0.08,148.00,2985.00,2310,20240607,-21.69,1585,20241209,14.13,2260,-19.96,20250213,1738,4.09,20250331,2310,-21.69,20240607,1585,14.13,20241209,2.39,Y,017550,500,311 억,,1059641,N,N,0,N,00,N 20250402,140305,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,1813,1,2,0.06,71258756,39390,53.74,1816,1825,1800,2355,1269,1812,1809.06,1.70,0,-1296,1860,1835,1792,1767,1724,1848,1780,312,543,500,1300,1,1,62399130,1131,12.25,0.61,12,0.06,148.00,2985.00,2310,20240607,-21.52,1585,20241209,14.38,2260,-19.78,20250213,1738,4.32,20250331,2310,-21.52,20240607,1585,14.38,20241209,2.39,Y,017550,500,311 억,,1059641,N,N,0,N,00,N diff --git a/017650/price/prices-20250401.csv b/017650/price/prices-20250401.csv index 2840928a2029..c275d0196011 100644 --- a/017650/price/prices-20250401.csv +++ b/017650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160308,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,-10,5,-0.16,5928830,925,608.55,6420,6470,6360,8340,4500,6420,6409.55,1.72,0,6,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,577,4.36,0.21,12,0.01,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,150310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,-10,5,-0.16,5287830,825,542.76,6420,6470,6360,8340,4500,6420,6409.49,1.72,0,19,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,577,4.36,0.21,12,0.01,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,140310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,-10,5,-0.16,3210990,501,329.61,6420,6470,6360,8340,4500,6420,6409.16,1.72,0,7,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,577,4.36,0.21,12,0.01,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,130310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,-10,5,-0.16,3089460,482,317.11,6420,6470,6360,8340,4500,6420,6409.67,1.72,0,7,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,577,4.36,0.21,12,0.01,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,120310,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,0,3,0.00,2903380,453,298.03,6420,6470,6360,8340,4500,6420,6409.23,1.72,0,7,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,578,4.37,0.21,12,0.01,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,110309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,0,3,0.00,2418430,377,248.03,6420,6470,6360,8340,4500,6420,6414.93,1.72,0,2,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,578,4.37,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,100309,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,0,3,0.00,313970,49,32.24,6420,6470,6360,8340,4500,6420,6407.55,1.72,0,7,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,578,4.37,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N +20250403,090311,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6470,50,2,0.78,166790,26,17.11,6420,6470,6360,8340,4500,6420,6415.00,1.72,0,-1,6506,6462,6426,6382,6346,6485,6405,45,1920,500,4750,10,1,9000000,582,4.40,0.21,12,0.00,1470.00,31098.00,8830,20240326,-26.73,6200,20250227,4.35,6750,-4.15,20250109,6200,4.35,20250227,8760,-26.14,20240404,6200,4.35,20250227,0.55,Y,017650,500,45 억,,154715,N,N,0,N,00,N 20250402,160304,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,10,2,0.16,827950,129,3.77,6410,6470,6390,8330,4490,6410,6418.22,1.72,0,1,6536,6472,6406,6342,6276,6505,6375,45,1920,500,4740,10,1,9000000,578,4.37,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154714,N,N,0,N,00,N 20250402,150305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6420,10,2,0.16,693490,108,3.15,6410,6470,6400,8330,4490,6410,6421.20,1.72,0,1,6536,6472,6406,6342,6276,6505,6375,45,1920,500,4740,10,1,9000000,578,4.37,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.29,6200,20250227,3.55,6750,-4.89,20250109,6200,3.55,20250227,8760,-26.71,20240404,6200,3.55,20250227,0.55,Y,017650,500,45 억,,154714,N,N,0,N,00,N 20250402,140305,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,6410,0,3,0.00,552360,86,2.51,6410,6470,6400,8330,4490,6410,6422.79,1.72,0,1,6536,6472,6406,6342,6276,6505,6375,45,1920,500,4740,10,1,9000000,577,4.36,0.21,12,0.00,1470.00,31098.00,8830,20240326,-27.41,6200,20250227,3.39,6750,-5.04,20250109,6200,3.39,20250227,8760,-26.83,20240404,6200,3.39,20250227,0.55,Y,017650,500,45 억,,154714,N,N,0,N,00,N diff --git a/017670/price/prices-20250401.csv b/017670/price/prices-20250401.csv index 83b2ea4c6cec..5b6eaee7b826 100644 --- a/017670/price/prices-20250401.csv +++ b/017670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160308,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-100,5,-0.18,20912457850,377033,90.52,55000,55900,54500,72500,39100,55800,55465.85,86.12,-49187,2929,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119638,9.59,1.01,12,0.18,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.02,Y,017670,100,304 억,,90638685,N,N,29542,N,00,N +20250403,150311,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55500,-300,5,-0.54,17499226650,315650,75.78,55000,55900,54500,72500,39100,55800,55438.70,86.16,-10519,-2152,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119208,9.55,1.01,12,0.15,5810.00,54898.00,61900,20241128,-10.34,50000,20240419,11.00,59100,-6.09,20250220,54200,2.40,20250122,61900,-10.34,20241128,50000,11.00,20240419,0.02,Y,017670,100,304 억,,90677353,N,N,21676,N,00,N +20250403,140310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,0,3,0.00,14827686350,267625,64.25,55000,55900,54500,72500,39100,55800,55404.71,86.16,-7212,-13112,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119853,9.60,1.02,12,0.12,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.02,Y,017670,100,304 억,,90680660,N,N,21676,N,00,N +20250403,130310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55700,-100,5,-0.18,12049805950,217803,52.29,55000,55900,54500,72500,39100,55800,55324.33,86.16,-5208,-10062,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119638,9.59,1.01,12,0.10,5810.00,54898.00,61900,20241128,-10.02,50000,20240419,11.40,59100,-5.75,20250220,54200,2.77,20250122,61900,-10.02,20241128,50000,11.40,20240419,0.02,Y,017670,100,304 억,,90682664,N,N,21676,N,00,N +20250403,120310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,10260854600,185707,44.59,55000,55700,54500,72500,39100,55800,55252.92,86.15,-12449,-21593,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.09,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.02,Y,017670,100,304 억,,90675423,N,N,21676,N,00,N +20250403,110309,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55600,-200,5,-0.36,8540437800,154715,37.14,55000,55600,54500,72500,39100,55800,55201.10,86.15,-21952,-30618,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,119423,9.57,1.01,12,0.07,5810.00,54898.00,61900,20241128,-10.18,50000,20240419,11.20,59100,-5.92,20250220,54200,2.58,20250122,61900,-10.18,20241128,50000,11.20,20240419,0.02,Y,017670,100,304 억,,90665920,N,N,21676,N,00,N +20250403,100310,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55300,-500,5,-0.90,5783349300,104926,25.19,55000,55500,54500,72500,39100,55800,55118.36,86.14,-24371,-34218,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,118779,9.52,1.01,12,0.05,5810.00,54898.00,61900,20241128,-10.66,50000,20240419,10.60,59100,-6.43,20250220,54200,2.03,20250122,61900,-10.66,20241128,50000,10.60,20240419,0.02,Y,017670,100,304 억,,90663501,N,N,21676,N,00,N +20250403,090311,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55100,-700,5,-1.25,1556672400,28338,6.80,55000,55500,54500,72500,39100,55800,54932.33,86.16,-9809,-15096,56400,56100,55700,55400,55000,56250,55550,305,16700,100,44640,100,1,214790053,118349,9.48,1.00,12,0.01,5810.00,54898.00,61900,20241128,-10.99,50000,20240419,10.20,59100,-6.77,20250220,54200,1.66,20250122,61900,-10.99,20241128,50000,10.20,20240419,0.02,Y,017670,100,304 억,,90678063,N,N,21676,N,00,N 20250402,160305,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55800,400,2,0.72,23188017950,416518,153.70,55500,56000,55300,72000,38800,55400,55671.11,86.17,101039,93652,56200,55800,55600,55200,55000,55700,55100,305,16600,100,44320,100,1,214790053,119853,9.60,1.02,12,0.19,5810.00,54898.00,61900,20241128,-9.85,50000,20240419,11.60,59100,-5.58,20250220,54200,2.95,20250122,61900,-9.85,20241128,50000,11.60,20240419,0.03,Y,017670,100,304 억,,90690796,N,N,21676,N,00,N 20250402,150305,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,500,2,0.90,19335665350,347469,128.22,55500,56000,55300,72000,38800,55400,55647.17,86.21,139872,98628,56200,55800,55600,55200,55000,55700,55100,305,16600,100,44320,100,1,214790053,120068,9.62,1.02,12,0.16,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.03,Y,017670,100,304 억,,90729629,N,N,36363,N,00,N 20250402,140305,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,55900,500,2,0.90,15980481900,287354,106.04,55500,56000,55300,72000,38800,55400,55612.53,86.19,127100,87490,56200,55800,55600,55200,55000,55700,55100,305,16600,100,44320,100,1,214790053,120068,9.62,1.02,12,0.13,5810.00,54898.00,61900,20241128,-9.69,50000,20240419,11.80,59100,-5.41,20250220,54200,3.14,20250122,61900,-9.69,20241128,50000,11.80,20240419,0.03,Y,017670,100,304 억,,90716857,N,N,36363,N,00,N diff --git a/017800/price/prices-20250401.csv b/017800/price/prices-20250401.csv index e986fc791aaa..e3ac5175554d 100644 --- a/017800/price/prices-20250401.csv +++ b/017800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160308,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58200,100,2,0.17,8689708800,150043,68.47,56600,58500,56600,75500,40700,58100,57914.74,28.79,0,-49490,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22752,12.42,1.64,12,0.38,4686.00,35390.00,60500,20241216,-3.80,37550,20240530,54.99,58600,-0.68,20250402,47350,22.91,20250110,60500,-3.80,20241216,37550,54.99,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,8131,N,00,N +20250403,150311,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58100,0,3,0.00,7761680900,134066,61.18,56600,58500,56600,75500,40700,58100,57894.48,28.79,0,-48007,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22713,12.40,1.64,12,0.34,4686.00,35390.00,60500,20241216,-3.97,37550,20240530,54.73,58600,-0.85,20250402,47350,22.70,20250110,60500,-3.97,20241216,37550,54.73,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,140310,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58100,0,3,0.00,6132202550,106047,48.39,56600,58500,56600,75500,40700,58100,57825.33,28.79,0,-38147,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22713,12.40,1.64,12,0.27,4686.00,35390.00,60500,20241216,-3.97,37550,20240530,54.73,58600,-0.85,20250402,47350,22.70,20250110,60500,-3.97,20241216,37550,54.73,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,130311,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58100,0,3,0.00,4730693950,81986,37.41,56600,58400,56600,75500,40700,58100,57701.24,28.79,0,-30667,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22713,12.40,1.64,12,0.21,4686.00,35390.00,60500,20241216,-3.97,37550,20240530,54.73,58600,-0.85,20250402,47350,22.70,20250110,60500,-3.97,20241216,37550,54.73,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,120310,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58100,0,3,0.00,3935162950,68290,31.16,56600,58400,56600,75500,40700,58100,57624.29,28.79,0,-24071,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22713,12.40,1.64,12,0.17,4686.00,35390.00,60500,20241216,-3.97,37550,20240530,54.73,58600,-0.85,20250402,47350,22.70,20250110,60500,-3.97,20241216,37550,54.73,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,110309,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58000,-100,5,-0.17,2905682800,50570,23.08,56600,58200,56600,75500,40700,58100,57458.63,28.79,0,-19155,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22674,12.38,1.64,12,0.13,4686.00,35390.00,60500,20241216,-4.13,37550,20240530,54.46,58600,-1.02,20250402,47350,22.49,20250110,60500,-4.13,20241216,37550,54.46,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,100310,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57500,-600,5,-1.03,1750494500,30542,13.94,56600,57800,56600,75500,40700,58100,57314.34,28.79,0,-14329,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22478,12.27,1.62,12,0.08,4686.00,35390.00,60500,20241216,-4.96,37550,20240530,53.13,58600,-1.88,20250402,47350,21.44,20250110,60500,-4.96,20241216,37550,53.13,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N +20250403,090312,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57000,-1100,5,-1.89,318721800,5617,2.56,56600,57200,56600,75500,40700,58100,56742.35,28.79,0,-2475,60100,59100,57600,56600,55100,59600,57100,2122,17400,5000,44150,100,1,39092385,22283,12.16,1.61,12,0.01,4686.00,35390.00,60500,20241216,-5.79,37550,20240530,51.80,58600,-2.73,20250402,47350,20.38,20250110,60500,-5.79,20241216,37550,51.80,20240530,0.37,Y,017800,5000,2122 억,,11252911,N,N,2836,N,00,N 20250402,160305,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,58100,2100,2,3.75,12662945900,219145,154.69,56400,58600,56100,72800,39200,56000,57782.91,28.69,0,44458,57600,56800,55900,55100,54200,57200,55500,2122,16800,5000,42560,100,1,39092385,22713,12.40,1.64,12,0.56,4686.00,35390.00,60500,20241216,-3.97,37550,20240530,54.73,58600,-0.85,20250402,47350,22.70,20250110,60500,-3.97,20241216,37550,54.73,20240530,0.39,Y,017800,5000,2122 억,,11215776,N,N,2836,N,00,N 20250402,150305,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57800,1800,2,3.21,11814661650,204515,144.36,56400,58600,56100,72800,39200,56000,57769.17,28.69,0,43665,57600,56800,55900,55100,54200,57200,55500,2122,16800,5000,42560,100,1,39092385,22595,12.33,1.63,12,0.52,4686.00,35390.00,60500,20241216,-4.46,37550,20240530,53.93,58600,-1.37,20250402,47350,22.07,20250110,60500,-4.46,20241216,37550,53.93,20240530,0.39,Y,017800,5000,2122 억,,11215776,N,N,2049,N,00,N 20250402,140305,55,40.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,57900,1900,2,3.39,10745804750,186074,131.34,56400,58600,56100,72800,39200,56000,57750.17,28.69,0,41339,57600,56800,55900,55100,54200,57200,55500,2122,16800,5000,42560,100,1,39092385,22634,12.36,1.64,12,0.48,4686.00,35390.00,60500,20241216,-4.30,37550,20240530,54.19,58600,-1.19,20250402,47350,22.28,20250110,60500,-4.30,20241216,37550,54.19,20240530,0.39,Y,017800,5000,2122 억,,11215776,N,N,2049,N,00,N diff --git a/017810/price/prices-20250401.csv b/017810/price/prices-20250401.csv index 2960f8157297..e7b3700b5ba9 100644 --- a/017810/price/prices-20250401.csv +++ b/017810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160309,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15330,-130,5,-0.84,1903301190,125176,145.17,15200,15530,14950,20050,10830,15460,15205.00,3.28,0,4031,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5844,16.50,1.85,12,0.33,929.00,8282.00,19320,20250226,-20.65,9500,20241112,61.37,19320,-20.65,20250226,10130,51.33,20250203,19320,-20.65,20250226,9500,61.37,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,15091,N,00,N +20250403,150311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15230,-230,5,-1.49,1778718490,117022,135.71,15200,15530,14950,20050,10830,15460,15199.86,3.28,0,7004,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5806,16.39,1.84,12,0.31,929.00,8282.00,19320,20250226,-21.17,9500,20241112,60.32,19320,-21.17,20250226,10130,50.35,20250203,19320,-21.17,20250226,9500,60.32,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,140310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15340,-120,5,-0.78,1381393650,91009,105.54,15200,15530,14950,20050,10830,15460,15178.65,3.28,0,15479,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5848,16.51,1.85,12,0.24,929.00,8282.00,19320,20250226,-20.60,9500,20241112,61.47,19320,-20.60,20250226,10130,51.43,20250203,19320,-20.60,20250226,9500,61.47,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,130311,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15010,-450,5,-2.91,801121150,53153,61.64,15200,15380,14950,20050,10830,15460,15071.98,3.28,0,2682,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5722,16.16,1.81,12,0.14,929.00,8282.00,19320,20250226,-22.31,9500,20241112,58.00,19320,-22.31,20250226,10130,48.17,20250203,19320,-22.31,20250226,9500,58.00,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,120310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15020,-440,5,-2.85,716390960,47509,55.10,15200,15380,14950,20050,10830,15460,15079.06,3.28,0,530,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5726,16.17,1.81,12,0.12,929.00,8282.00,19320,20250226,-22.26,9500,20241112,58.11,19320,-22.26,20250226,10130,48.27,20250203,19320,-22.26,20250226,9500,58.11,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,110310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15020,-440,5,-2.85,615380370,40787,47.30,15200,15380,14950,20050,10830,15460,15087.66,3.28,0,-1571,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5726,16.17,1.81,12,0.11,929.00,8282.00,19320,20250226,-22.26,9500,20241112,58.11,19320,-22.26,20250226,10130,48.27,20250203,19320,-22.26,20250226,9500,58.11,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,100310,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15070,-390,5,-2.52,409974600,27172,31.51,15200,15380,14950,20050,10830,15460,15088.13,3.28,0,3274,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5745,16.22,1.82,12,0.07,929.00,8282.00,19320,20250226,-22.00,9500,20241112,58.63,19320,-22.00,20250226,10130,48.77,20250203,19320,-22.00,20250226,9500,58.63,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N +20250403,090312,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15300,-160,5,-1.03,17992510,1184,1.37,15200,15380,15110,20050,10830,15460,15196.38,3.28,0,-495,16013,15736,15573,15296,15133,15655,15215,191,4590,500,11440,10,1,38120542,5832,16.47,1.85,12,0.00,929.00,8282.00,19320,20250226,-20.81,9500,20241112,61.05,19320,-20.81,20250226,10130,51.04,20250203,19320,-20.81,20250226,9500,61.05,20241112,0.30,Y,017810,500,190 억,,1249899,N,N,5878,N,00,N 20250402,160305,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15460,-80,5,-0.51,1350571505,86230,128.91,15600,15850,15410,20200,10880,15540,15662.43,3.23,0,19117,15946,15742,15446,15242,14946,15845,15345,191,4660,500,11490,10,1,38120542,5893,16.64,1.87,12,0.23,929.00,8282.00,19320,20250226,-19.98,9500,20241112,62.74,19320,-19.98,20250226,10130,52.62,20250203,19320,-19.98,20250226,9500,62.74,20241112,0.30,Y,017810,500,190 억,,1231748,N,N,5878,N,00,N 20250402,150305,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15550,10,2,0.06,1250737475,79782,119.27,15600,15850,15530,20200,10880,15540,15676.94,3.23,0,17140,15946,15742,15446,15242,14946,15845,15345,191,4660,500,11490,10,1,38120542,5928,16.74,1.88,12,0.21,929.00,8282.00,19320,20250226,-19.51,9500,20241112,63.68,19320,-19.51,20250226,10130,53.50,20250203,19320,-19.51,20250226,9500,63.68,20241112,0.30,Y,017810,500,190 억,,1231748,N,N,13356,N,00,N 20250402,140306,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,15590,50,2,0.32,1069282665,68149,101.88,15600,15850,15530,20200,10880,15540,15690.36,3.23,0,14806,15946,15742,15446,15242,14946,15845,15345,191,4660,500,11490,10,1,38120542,5943,16.78,1.88,12,0.18,929.00,8282.00,19320,20250226,-19.31,9500,20241112,64.11,19320,-19.31,20250226,10130,53.90,20250203,19320,-19.31,20250226,9500,64.11,20241112,0.30,Y,017810,500,190 억,,1231748,N,N,13356,N,00,N diff --git a/017860/price/prices-20250401.csv b/017860/price/prices-20250401.csv index d24d4a2c6aeb..fdeae7e5edbf 100644 --- a/017860/price/prices-20250401.csv +++ b/017860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160309,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22650,-800,5,-3.41,3428260400,150678,23.17,22650,23200,22500,30450,16450,23450,22752.18,1.21,0,-29540,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,3983,-43.47,1.42,12,0.86,-521.00,15941.00,64000,20241129,-64.61,21374,20241025,5.97,37050,-38.87,20250106,22500,0.67,20250403,175000,-87.06,20241112,22500,0.67,20250403,5.12,Y,017860,500,87 억,,213172,N,N,15094,N,00,N +20250403,150312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22600,-850,5,-3.62,3036609850,133363,20.51,22650,23200,22500,30450,16450,23450,22769.43,1.21,0,-27068,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,3974,-43.38,1.42,12,0.76,-521.00,15941.00,64000,20241129,-64.69,21374,20241025,5.74,37050,-39.00,20250106,22500,0.44,20250403,175000,-87.09,20241112,22500,0.44,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,140311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22800,-650,5,-2.77,2179276450,95554,14.69,22650,23200,22500,30450,16450,23450,22806.65,1.21,0,-21247,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,4009,-43.76,1.43,12,0.54,-521.00,15941.00,64000,20241129,-64.38,21374,20241025,6.67,37050,-38.46,20250106,22500,1.33,20250403,175000,-86.97,20241112,22500,1.33,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,130311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22750,-700,5,-2.99,1930232050,84646,13.02,22650,23200,22500,30450,16450,23450,22803.47,1.21,0,-19271,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,4000,-43.67,1.43,12,0.48,-521.00,15941.00,64000,20241129,-64.45,21374,20241025,6.44,37050,-38.60,20250106,22500,1.11,20250403,175000,-87.00,20241112,22500,1.11,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,120311,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22950,-500,5,-2.13,1552762950,68115,10.47,22650,23200,22500,30450,16450,23450,22796.05,1.21,0,-14000,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,4036,-44.05,1.44,12,0.39,-521.00,15941.00,64000,20241129,-64.14,21374,20241025,7.37,37050,-38.06,20250106,22500,2.00,20250403,175000,-86.89,20241112,22500,2.00,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,110310,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,23000,-450,5,-1.92,1337437700,58753,9.03,22650,23200,22500,30450,16450,23450,22763.56,1.21,0,-10688,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,4044,-44.15,1.44,12,0.33,-521.00,15941.00,64000,20241129,-64.06,21374,20241025,7.61,37050,-37.92,20250106,22500,2.22,20250403,175000,-86.86,20241112,22500,2.22,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,100310,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22850,-600,5,-2.56,965262875,42450,6.53,22650,23200,22500,30450,16450,23450,22738.57,1.21,0,-6657,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,4018,-43.86,1.43,12,0.24,-521.00,15941.00,64000,20241129,-64.30,21374,20241025,6.91,37050,-38.33,20250106,22500,1.56,20250403,175000,-86.94,20241112,22500,1.56,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N +20250403,090312,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,22550,-900,5,-3.84,240051700,10609,1.63,22650,22800,22500,30450,16450,23450,22626.01,1.21,0,776,26616,25032,23916,22332,21216,24475,21775,88,7000,500,16410,50,1,17584212,3965,-43.28,1.41,12,0.06,-521.00,15941.00,64000,20241129,-64.77,21374,20241025,5.50,37050,-39.14,20250106,22500,0.22,20250403,175000,-87.11,20241112,22500,0.22,20250403,5.12,Y,017860,500,87 억,,213172,N,N,50232,N,00,N 20250402,160305,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,23450,50,2,0.21,15769209550,650368,312.63,23600,25500,22800,30400,16400,23400,24246.72,1.66,0,-82994,24500,23950,23450,22900,22400,24225,23175,88,7000,500,16380,50,1,17584212,4123,-45.01,1.47,12,3.70,-521.00,15941.00,64000,20241129,-63.36,21374,20241025,9.71,37050,-36.71,20250106,22800,2.85,20250402,175000,-86.60,20241112,22800,2.85,20250402,5.46,Y,017860,500,87 억,,291249,N,N,50232,N,00,N 20250402,150306,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,23050,-350,5,-1.50,15352037250,632498,304.04,23600,25500,22800,30400,16400,23400,24272.07,1.66,0,-81123,24500,23950,23450,22900,22400,24225,23175,88,7000,500,16380,50,1,17584212,4053,-44.24,1.45,12,3.60,-521.00,15941.00,64000,20241129,-63.98,21374,20241025,7.84,37050,-37.79,20250106,22800,1.10,20250402,175000,-86.83,20241112,22800,1.10,20250402,5.46,Y,017860,500,87 억,,291249,N,N,10890,N,00,N 20250402,140306,55,40.00,KOSPI,신저가,화학,N,N,N,Y,40,N,23500,100,2,0.43,14294805900,587097,282.22,23600,25500,22800,30400,16400,23400,24348.29,1.66,0,-78011,24500,23950,23450,22900,22400,24225,23175,88,7000,500,16380,50,1,17584212,4132,-45.11,1.47,12,3.34,-521.00,15941.00,64000,20241129,-63.28,21374,20241025,9.95,37050,-36.57,20250106,22800,3.07,20250402,175000,-86.57,20241112,22800,3.07,20250402,5.46,Y,017860,500,87 억,,291249,N,N,10890,N,00,N diff --git a/017890/price/prices-20250401.csv b/017890/price/prices-20250401.csv index 1c83fafb18fc..7f52d5e1c87c 100644 --- a/017890/price/prices-20250401.csv +++ b/017890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160309,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8990,-80,5,-0.88,268673920,29856,68.10,8980,9050,8890,11790,6350,9070,8999.02,2.58,0,-8642,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1942,7.91,0.38,12,0.14,1136.00,23872.00,11480,20240618,-21.69,7430,20241209,21.00,9240,-2.71,20250320,8090,11.12,20250227,11480,-21.69,20240618,7430,21.00,20241209,2.08,Y,017890,500,108 억,,557931,N,N,15,N,00,N +20250403,150312,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9000,-70,5,-0.77,263103950,29236,66.69,8980,9050,8890,11790,6350,9070,8999.31,2.58,0,-8335,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1945,7.92,0.38,12,0.14,1136.00,23872.00,11480,20240618,-21.60,7430,20241209,21.13,9240,-2.60,20250320,8090,11.25,20250227,11480,-21.60,20240618,7430,21.13,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,140311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9010,-60,5,-0.66,261349900,29041,66.24,8980,9050,8890,11790,6350,9070,8999.34,2.58,0,-8238,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1947,7.93,0.38,12,0.13,1136.00,23872.00,11480,20240618,-21.52,7430,20241209,21.27,9240,-2.49,20250320,8090,11.37,20250227,11480,-21.52,20240618,7430,21.27,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,130311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8990,-80,5,-0.88,258451860,28719,65.51,8980,9050,8890,11790,6350,9070,8999.33,2.58,0,-8233,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1942,7.91,0.38,12,0.13,1136.00,23872.00,11480,20240618,-21.69,7430,20241209,21.00,9240,-2.71,20250320,8090,11.12,20250227,11480,-21.69,20240618,7430,21.00,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,120311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8990,-80,5,-0.88,256337580,28484,64.97,8980,9050,8890,11790,6350,9070,8999.35,2.58,0,-8224,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1942,7.91,0.38,12,0.13,1136.00,23872.00,11480,20240618,-21.69,7430,20241209,21.00,9240,-2.71,20250320,8090,11.12,20250227,11480,-21.69,20240618,7430,21.00,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,110310,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,-40,5,-0.44,158463670,17603,40.15,8980,9050,8890,11790,6350,9070,9002.08,2.58,0,-3737,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1951,7.95,0.38,12,0.08,1136.00,23872.00,11480,20240618,-21.34,7430,20241209,21.53,9240,-2.27,20250320,8090,11.62,20250227,11480,-21.34,20240618,7430,21.53,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,100311,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8980,-90,5,-0.99,22832040,2553,5.82,8980,9040,8890,11790,6350,9070,8943.22,2.58,0,-454,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1940,7.90,0.38,12,0.01,1136.00,23872.00,11480,20240618,-21.78,7430,20241209,20.86,9240,-2.81,20250320,8090,11.00,20250227,11480,-21.78,20240618,7430,20.86,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N +20250403,090312,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8970,-100,5,-1.10,5721030,640,1.46,8980,8980,8900,11790,6350,9070,8939.11,2.58,0,-42,9216,9142,9056,8982,8896,9180,9020,108,2720,500,6530,10,1,21605760,1938,7.90,0.38,12,0.00,1136.00,23872.00,11480,20240618,-21.86,7430,20241209,20.73,9240,-2.92,20250320,8090,10.88,20250227,11480,-21.86,20240618,7430,20.73,20241209,2.08,Y,017890,500,108 억,,557931,N,N,1,N,00,N 20250402,160305,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9070,20,2,0.22,396587370,43839,173.74,9060,9130,8970,11760,6340,9050,9046.45,2.61,0,-6476,9223,9136,9003,8916,8783,9180,8960,108,2710,500,6510,10,1,21605760,1960,7.98,0.38,12,0.20,1136.00,23872.00,11480,20240618,-20.99,7430,20241209,22.07,9240,-1.84,20250320,8090,12.11,20250227,11480,-20.99,20240618,7430,22.07,20241209,2.07,Y,017890,500,108 억,,564486,N,N,1,N,00,N 20250402,150306,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9050,0,3,0.00,381734740,42199,167.24,9060,9130,8970,11760,6340,9050,9046.06,2.61,0,-6343,9223,9136,9003,8916,8783,9180,8960,108,2710,500,6510,10,1,21605760,1955,7.97,0.38,12,0.20,1136.00,23872.00,11480,20240618,-21.17,7430,20241209,21.80,9240,-2.06,20250320,8090,11.87,20250227,11480,-21.17,20240618,7430,21.80,20241209,2.07,Y,017890,500,108 억,,564486,N,N,0,N,00,N 20250402,140306,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9030,-20,5,-0.22,255301280,28162,111.61,9060,9130,9000,11760,6340,9050,9065.45,2.61,0,-6285,9223,9136,9003,8916,8783,9180,8960,108,2710,500,6510,10,1,21605760,1951,7.95,0.38,12,0.13,1136.00,23872.00,11480,20240618,-21.34,7430,20241209,21.53,9240,-2.27,20250320,8090,11.62,20250227,11480,-21.34,20240618,7430,21.53,20241209,2.07,Y,017890,500,108 억,,564486,N,N,0,N,00,N diff --git a/017900/price/prices-20250401.csv b/017900/price/prices-20250401.csv index 062678903a7f..ba58e3bb3058 100644 --- a/017900/price/prices-20250401.csv +++ b/017900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1698,-20,5,-1.16,50414842,29534,61.03,1717,1724,1691,2230,1203,1718,1707.01,18.26,0,-3624,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,984,9.33,0.38,12,0.05,182.00,4437.00,2380,20240529,-28.66,1538,20241209,10.40,1909,-11.05,20250227,1621,4.75,20250102,2380,-28.66,20240529,1538,10.40,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,150312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1708,-10,5,-0.58,35530378,20793,42.97,1717,1724,1691,2230,1203,1718,1708.77,18.26,0,-2585,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,990,9.38,0.38,12,0.04,182.00,4437.00,2380,20240529,-28.24,1538,20241209,11.05,1909,-10.53,20250227,1621,5.37,20250102,2380,-28.24,20240529,1538,11.05,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1710,-8,5,-0.47,16493216,9658,19.96,1717,1724,1691,2230,1203,1718,1707.73,18.26,0,-1319,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,991,9.40,0.39,12,0.02,182.00,4437.00,2380,20240529,-28.15,1538,20241209,11.18,1909,-10.42,20250227,1621,5.49,20250102,2380,-28.15,20240529,1538,11.18,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1709,-9,5,-0.52,13688001,8016,16.57,1717,1724,1691,2230,1203,1718,1707.58,18.26,0,-1091,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,990,9.39,0.39,12,0.01,182.00,4437.00,2380,20240529,-28.19,1538,20241209,11.12,1909,-10.48,20250227,1621,5.43,20250102,2380,-28.19,20240529,1538,11.12,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,120311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1715,-3,5,-0.17,12203995,7149,14.77,1717,1724,1691,2230,1203,1718,1707.09,18.26,0,-823,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,994,9.42,0.39,12,0.01,182.00,4437.00,2380,20240529,-27.94,1538,20241209,11.51,1909,-10.16,20250227,1621,5.80,20250102,2380,-27.94,20240529,1538,11.51,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,110310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1705,-13,5,-0.76,8384461,4910,10.15,1717,1724,1691,2230,1203,1718,1707.63,18.26,0,-403,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,988,9.37,0.38,12,0.01,182.00,4437.00,2380,20240529,-28.36,1538,20241209,10.86,1909,-10.69,20250227,1621,5.18,20250102,2380,-28.36,20240529,1538,10.86,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,100311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1703,-15,5,-0.87,6641908,3888,8.03,1717,1724,1691,2230,1203,1718,1708.31,18.26,0,-623,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,987,9.36,0.38,12,0.01,182.00,4437.00,2380,20240529,-28.45,1538,20241209,10.73,1909,-10.79,20250227,1621,5.06,20250102,2380,-28.45,20240529,1538,10.73,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N +20250403,090313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1700,-18,5,-1.05,633170,370,0.76,1717,1717,1700,2230,1203,1718,1711.27,18.26,0,-99,1737,1727,1718,1708,1699,1723,1704,290,512,500,1230,1,1,57943763,985,9.34,0.38,12,0.00,182.00,4437.00,2380,20240529,-28.57,1538,20241209,10.53,1909,-10.95,20250227,1621,4.87,20250102,2380,-28.57,20240529,1538,10.53,20241209,1.30,Y,017900,500,289 억,,10579880,N,N,7,N,00,N 20250402,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1718,-21,5,-1.21,82919453,48377,119.51,1719,1728,1709,2260,1218,1739,1714.03,18.28,0,-6442,1775,1757,1722,1704,1669,1766,1713,290,521,500,1250,1,1,57943763,995,9.44,0.39,12,0.08,182.00,4437.00,2395,20240321,-28.27,1538,20241209,11.70,1909,-10.01,20250227,1621,5.98,20250102,2380,-27.82,20240529,1538,11.70,20241209,1.31,Y,017900,500,289 억,,10589291,N,N,7,N,00,N 20250402,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1720,-19,5,-1.09,80821442,47156,116.49,1719,1728,1709,2260,1218,1739,1713.92,18.28,0,-5778,1775,1757,1722,1704,1669,1766,1713,290,521,500,1250,1,1,57943763,997,9.45,0.39,12,0.08,182.00,4437.00,2395,20240321,-28.18,1538,20241209,11.83,1909,-9.90,20250227,1621,6.11,20250102,2380,-27.73,20240529,1538,11.83,20241209,1.31,Y,017900,500,289 억,,10589291,N,N,0,N,00,N 20250402,140306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1722,-17,5,-0.98,72933063,42566,105.15,1719,1728,1709,2260,1218,1739,1713.41,18.28,0,-5150,1775,1757,1722,1704,1669,1766,1713,290,521,500,1250,1,1,57943763,998,9.46,0.39,12,0.07,182.00,4437.00,2395,20240321,-28.10,1538,20241209,11.96,1909,-9.80,20250227,1621,6.23,20250102,2380,-27.65,20240529,1538,11.96,20241209,1.31,Y,017900,500,289 억,,10589291,N,N,0,N,00,N diff --git a/017940/price/prices-20250401.csv b/017940/price/prices-20250401.csv index 10c998424da0..2b8f20fae049 100644 --- a/017940/price/prices-20250401.csv +++ b/017940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160310,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,59000,-1100,5,-1.83,695298950,11844,216.53,59200,59500,58300,78100,42100,60100,58704.72,5.52,0,-5467,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4047,6.44,0.24,12,0.17,9164.00,246026.00,84600,20240603,-30.26,58300,20250403,1.20,69900,-15.59,20250106,58300,1.20,20250403,84600,-30.26,20240603,58300,1.20,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,1279,N,00,N +20250403,150312,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58900,-1200,5,-2.00,642460250,10945,200.09,59200,59500,58300,78100,42100,60100,58698.97,5.52,0,-5166,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4041,6.43,0.24,12,0.16,9164.00,246026.00,84600,20240603,-30.38,58300,20250403,1.03,69900,-15.74,20250106,58300,1.03,20250403,84600,-30.38,20240603,58300,1.03,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,140311,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58900,-1200,5,-2.00,589669650,10048,183.69,59200,59500,58300,78100,42100,60100,58685.28,5.52,0,-4649,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4041,6.43,0.24,12,0.15,9164.00,246026.00,84600,20240603,-30.38,58300,20250403,1.03,69900,-15.74,20250106,58300,1.03,20250403,84600,-30.38,20240603,58300,1.03,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,130312,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58900,-1200,5,-2.00,430026150,7328,133.97,59200,59500,58300,78100,42100,60100,58682.61,5.52,0,-4143,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4041,6.43,0.24,12,0.11,9164.00,246026.00,84600,20240603,-30.38,58300,20250403,1.03,69900,-15.74,20250106,58300,1.03,20250403,84600,-30.38,20240603,58300,1.03,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,120312,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58800,-1300,5,-2.16,374625600,6385,116.73,59200,59500,58300,78100,42100,60100,58672.76,5.52,0,-3436,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4034,6.42,0.24,12,0.09,9164.00,246026.00,84600,20240603,-30.50,58300,20250403,0.86,69900,-15.88,20250106,58300,0.86,20250403,84600,-30.50,20240603,58300,0.86,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,110311,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58600,-1500,5,-2.50,344474900,5872,107.35,59200,59500,58300,78100,42100,60100,58663.98,5.52,0,-3048,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4020,6.39,0.24,12,0.09,9164.00,246026.00,84600,20240603,-30.73,58300,20250403,0.51,69900,-16.17,20250106,58300,0.51,20250403,84600,-30.73,20240603,58300,0.51,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,100311,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,58900,-1200,5,-2.00,207057000,3531,64.55,59200,59500,58300,78100,42100,60100,58639.76,5.52,0,-2409,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4041,6.43,0.24,12,0.05,9164.00,246026.00,84600,20240603,-30.38,58300,20250403,1.03,69900,-15.74,20250106,58300,1.03,20250403,84600,-30.38,20240603,58300,1.03,20250403,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N +20250403,090313,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59000,-1100,5,-1.83,3669600,62,1.13,59200,59500,59000,78100,42100,60100,59187.10,5.52,0,-26,61033,60566,60033,59566,59033,60300,59300,343,18000,5000,45670,100,1,6860000,4047,6.44,0.24,12,0.00,9164.00,246026.00,84600,20240603,-30.26,58900,20250331,0.17,69900,-15.59,20250106,58900,0.17,20250331,84600,-30.26,20240603,58900,0.17,20250331,0.13,Y,017940,5000,343 억,,378742,N,N,451,N,00,N 20250402,160306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,60100,-200,5,-0.33,327572100,5470,122.65,60500,60500,59500,78300,42300,60300,59885.21,5.54,0,-1564,61166,60732,59966,59532,58766,60950,59750,343,18000,5000,45820,100,1,6860000,4123,6.56,0.24,12,0.08,9164.00,246026.00,84600,20240603,-28.96,58900,20250331,2.04,69900,-14.02,20250106,58900,2.04,20250331,84600,-28.96,20240603,58900,2.04,20250331,0.13,Y,017940,5000,343 억,,380202,N,N,451,N,00,N 20250402,150306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59600,-700,5,-1.16,311802300,5207,116.75,60500,60500,59600,78300,42300,60300,59881.37,5.54,0,-1466,61166,60732,59966,59532,58766,60950,59750,343,18000,5000,45820,100,1,6860000,4089,6.50,0.24,12,0.08,9164.00,246026.00,84600,20240603,-29.55,58900,20250331,1.19,69900,-14.74,20250106,58900,1.19,20250331,84600,-29.55,20240603,58900,1.19,20250331,0.13,Y,017940,5000,343 억,,380202,N,N,0,N,00,N 20250402,140306,57,100.00,KOSPI,,유통,N,N,N,N, ,N,59800,-500,5,-0.83,251447700,4198,94.13,60500,60500,59600,78300,42300,60300,59897.02,5.54,0,-1299,61166,60732,59966,59532,58766,60950,59750,343,18000,5000,45820,100,1,6860000,4102,6.53,0.24,12,0.06,9164.00,246026.00,84600,20240603,-29.31,58900,20250331,1.53,69900,-14.45,20250106,58900,1.53,20250331,84600,-29.31,20240603,58900,1.53,20250331,0.13,Y,017940,5000,343 억,,380202,N,N,0,N,00,N diff --git a/017960/price/prices-20250401.csv b/017960/price/prices-20250401.csv index 24dff020bc5b..9cf9f3e66a6d 100644 --- a/017960/price/prices-20250401.csv +++ b/017960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16550,1300,2,8.52,29566557130,1839062,211.13,15020,16550,15010,19820,10680,15250,16076.38,8.04,0,13143,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8591,42.33,1.71,12,3.54,391.00,9660.00,16930,20250226,-2.24,9400,20241209,76.06,16930,-2.24,20250226,11600,42.67,20250106,16930,-2.24,20250226,9400,76.06,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,53450,N,00,N +20250403,150313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16510,1260,2,8.26,27206474675,1696189,194.73,15020,16520,15010,19820,10680,15250,16039.77,8.04,0,-14324,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8570,42.23,1.71,12,3.27,391.00,9660.00,16930,20250226,-2.48,9400,20241209,75.64,16930,-2.48,20250226,11600,42.33,20250106,16930,-2.48,20250226,9400,75.64,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16250,1000,2,6.56,20804440840,1306074,149.94,15020,16300,15010,19820,10680,15250,15928.99,8.04,0,-52569,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8435,41.56,1.68,12,2.52,391.00,9660.00,16930,20250226,-4.02,9400,20241209,72.87,16930,-4.02,20250226,11600,40.09,20250106,16930,-4.02,20250226,9400,72.87,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,130312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16080,830,2,5.44,18232742845,1147140,131.69,15020,16300,15010,19820,10680,15250,15894.09,8.04,0,-48396,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8347,41.13,1.66,12,2.21,391.00,9660.00,16930,20250226,-5.02,9400,20241209,71.06,16930,-5.02,20250226,11600,38.62,20250106,16930,-5.02,20250226,9400,71.06,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,120312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16180,930,2,6.10,16088361775,1013850,116.39,15020,16300,15010,19820,10680,15250,15868.58,8.04,0,-50431,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8399,41.38,1.67,12,1.95,391.00,9660.00,16930,20250226,-4.43,9400,20241209,72.13,16930,-4.43,20250226,11600,39.48,20250106,16930,-4.43,20250226,9400,72.13,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,110311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16130,880,2,5.77,11492592980,729762,83.78,15020,16130,15010,19820,10680,15250,15748.41,8.04,0,-43007,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8373,41.25,1.67,12,1.41,391.00,9660.00,16930,20250226,-4.73,9400,20241209,71.60,16930,-4.73,20250226,11600,39.05,20250106,16930,-4.73,20250226,9400,71.60,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,100311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15800,550,2,3.61,5390335800,347312,39.87,15020,15890,15010,19820,10680,15250,15520.15,8.04,0,373,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,8202,40.41,1.64,12,0.67,391.00,9660.00,16930,20250226,-6.67,9400,20241209,68.09,16930,-6.67,20250226,11600,36.21,20250106,16930,-6.67,20250226,9400,68.09,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N +20250403,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15360,110,2,0.72,281702280,18569,2.13,15020,15410,15010,19820,10680,15250,15170.57,8.04,0,5767,16076,15662,14976,14562,13876,15870,14770,260,4570,500,11590,10,1,51908452,7973,39.28,1.59,12,0.04,391.00,9660.00,16930,20250226,-9.27,9400,20241209,63.40,16930,-9.27,20250226,11600,32.41,20250106,16930,-9.27,20250226,9400,63.40,20241209,3.31,Y,017960,500,259 억,,4170923,N,N,36940,N,00,N 20250402,160306,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15250,780,2,5.39,13174298630,871062,161.40,14600,15390,14290,18810,10130,14470,15124.26,8.21,0,-140118,14990,14730,14300,14040,13610,14860,14170,260,4340,500,10990,10,1,51908452,7916,39.00,1.58,12,1.68,391.00,9660.00,16930,20250226,-9.92,9400,20241209,62.23,16930,-9.92,20250226,11600,31.47,20250106,16930,-9.92,20250226,9400,62.23,20241209,3.33,Y,017960,500,259 억,,4261765,N,N,36940,N,00,N 20250402,150307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15250,780,2,5.39,12618901440,834617,154.64,14600,15390,14290,18810,10130,14470,15119.39,8.21,0,-134461,14990,14730,14300,14040,13610,14860,14170,260,4340,500,10990,10,1,51908452,7916,39.00,1.58,12,1.61,391.00,9660.00,16930,20250226,-9.92,9400,20241209,62.23,16930,-9.92,20250226,11600,31.47,20250106,16930,-9.92,20250226,9400,62.23,20241209,3.33,Y,017960,500,259 억,,4261765,N,N,8374,N,00,N 20250402,140307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15210,740,2,5.11,11081773465,733690,135.94,14600,15390,14290,18810,10130,14470,15104.16,8.21,0,-96714,14990,14730,14300,14040,13610,14860,14170,260,4340,500,10990,10,1,51908452,7895,38.90,1.57,12,1.41,391.00,9660.00,16930,20250226,-10.16,9400,20241209,61.81,16930,-10.16,20250226,11600,31.12,20250106,16930,-10.16,20250226,9400,61.81,20241209,3.33,Y,017960,500,259 억,,4261765,N,N,8374,N,00,N diff --git a/018000/price/prices-20250401.csv b/018000/price/prices-20250401.csv index 92b8c86f6967..84aa94b1191c 100644 --- a/018000/price/prices-20250401.csv +++ b/018000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,942,1,2,0.11,2301942096,2457702,32.56,920,980,900,1223,659,941,936.62,1.88,0,5312,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1586,-6.59,2.40,12,1.46,-143.00,393.00,1275,20240401,-26.12,555,20241113,69.73,996,-5.42,20250402,735,28.16,20250102,1160,-18.79,20241216,555,69.73,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,223,N,00,N +20250403,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,942,1,2,0.11,2209404825,2359724,31.26,920,980,900,1223,659,941,936.30,1.88,0,9943,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1586,-6.59,2.40,12,1.40,-143.00,393.00,1275,20240401,-26.12,555,20241113,69.73,996,-5.42,20250402,735,28.16,20250102,1160,-18.79,20241216,555,69.73,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,140312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,938,-3,5,-0.32,1881521450,2009322,26.62,920,980,900,1223,659,941,936.40,1.88,0,-36344,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1580,-6.56,2.39,12,1.19,-143.00,393.00,1275,20240401,-26.43,555,20241113,69.01,996,-5.82,20250402,735,27.62,20250102,1160,-19.14,20241216,555,69.01,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,130313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,960,19,2,2.02,1288902346,1389840,18.41,920,961,900,1223,659,941,927.37,1.88,0,106088,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1617,-6.71,2.44,12,0.83,-143.00,393.00,1275,20240401,-24.71,555,20241113,72.97,996,-3.61,20250402,735,30.61,20250102,1160,-17.24,20241216,555,72.97,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,120312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,936,-5,5,-0.53,1091127048,1180816,15.64,920,947,900,1223,659,941,924.04,1.88,0,80034,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1576,-6.55,2.38,12,0.70,-143.00,393.00,1275,20240401,-26.59,555,20241113,68.65,996,-6.02,20250402,735,27.35,20250102,1160,-19.31,20241216,555,68.65,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,110311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,943,2,2,0.21,882762465,958676,12.70,920,947,900,1223,659,941,920.81,1.88,0,26066,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1588,-6.59,2.40,12,0.57,-143.00,393.00,1275,20240401,-26.04,555,20241113,69.91,996,-5.32,20250402,735,28.30,20250102,1160,-18.71,20241216,555,69.91,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,100312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,943,2,2,0.21,712669096,777464,10.30,920,947,900,1223,659,941,916.65,1.88,0,46002,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1588,-6.59,2.40,12,0.46,-143.00,393.00,1275,20240401,-26.04,555,20241113,69.91,996,-5.32,20250402,735,28.30,20250102,1160,-18.71,20241216,555,69.91,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N +20250403,090313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,922,-19,5,-2.02,74308015,80882,1.07,920,923,913,1223,659,941,918.64,1.88,0,2427,1087,1014,923,850,759,1050,886,842,282,500,630,1,1,168391564,1553,-6.45,2.35,12,0.05,-143.00,393.00,1275,20240401,-27.69,555,20241113,66.13,996,-7.43,20250402,735,25.44,20250102,1160,-20.52,20241216,555,66.13,20241113,0.01,Y,018000,500,841 억,,3157919,N,N,0,N,00,N 20250402,160306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,941,107,2,12.83,7014631604,7524278,672.41,832,996,832,1084,584,834,932.25,1.46,0,720266,890,862,819,791,748,876,805,842,250,500,560,1,1,168391564,1585,-6.58,2.39,12,4.47,-143.00,393.00,1275,20240401,-26.20,555,20241113,69.55,996,-5.52,20250402,735,28.03,20250102,1233,-23.68,20240402,555,69.55,20241113,0.00,Y,018000,500,841 억,,2455196,N,N,5541,N,00,N 20250402,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,949,115,2,13.79,6816922561,7314930,653.70,832,996,832,1084,584,834,931.92,1.46,0,675461,890,862,819,791,748,876,805,842,250,500,560,1,1,168391564,1598,-6.64,2.41,12,4.34,-143.00,393.00,1275,20240401,-25.57,555,20241113,70.99,996,-4.72,20250402,735,29.12,20250102,1233,-23.03,20240402,555,70.99,20241113,0.00,Y,018000,500,841 억,,2455196,N,N,5541,N,00,N 20250402,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,955,121,2,14.51,6237821548,6703824,599.09,832,996,832,1084,584,834,930.49,1.46,0,559948,890,862,819,791,748,876,805,842,250,500,560,1,1,168391564,1608,-6.68,2.43,12,3.98,-143.00,393.00,1275,20240401,-25.10,555,20241113,72.07,996,-4.12,20250402,735,29.93,20250102,1233,-22.55,20240402,555,72.07,20241113,0.00,Y,018000,500,841 억,,2455196,N,N,5541,N,00,N diff --git a/018120/price/prices-20250401.csv b/018120/price/prices-20250401.csv index de8a5ee1a216..68e3e74ce334 100644 --- a/018120/price/prices-20250401.csv +++ b/018120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160310,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17200,20,2,0.12,33539125,1947,46.02,17350,17350,17080,22300,12030,17180,17226.05,0.72,0,342,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1139,11.11,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.48,14260,20240503,20.62,17350,0.00,20250121,16500,4.24,20250304,18590,-7.48,20241108,14260,20.62,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,150313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,10,2,0.06,33126325,1923,45.45,17350,17350,17080,22300,12030,17180,17226.38,0.72,0,324,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1138,11.10,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.53,14260,20240503,20.55,17350,0.00,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,140312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17190,10,2,0.06,29652855,1721,40.68,17350,17350,17080,22300,12030,17180,17230.01,0.72,0,258,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1138,11.10,1.32,12,0.03,1548.00,13061.00,18590,20241108,-7.53,14260,20240503,20.55,17350,0.00,20250121,16500,4.18,20250304,18590,-7.53,20241108,14260,20.55,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,130313,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,-10,5,-0.06,28104455,1631,38.55,17350,17350,17080,22300,12030,17180,17231.43,0.72,0,191,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1137,11.09,1.31,12,0.02,1548.00,13061.00,18590,20241108,-7.64,14260,20240503,20.41,17350,0.00,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,120312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,-10,5,-0.06,22060685,1279,30.23,17350,17350,17080,22300,12030,17180,17248.39,0.72,0,125,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1137,11.09,1.31,12,0.02,1548.00,13061.00,18590,20241108,-7.64,14260,20240503,20.41,17350,0.00,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,110311,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,-10,5,-0.06,20240765,1173,27.72,17350,17350,17080,22300,12030,17180,17255.55,0.72,0,59,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1137,11.09,1.31,12,0.02,1548.00,13061.00,18590,20241108,-7.64,14260,20240503,20.41,17350,0.00,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,100312,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17250,70,2,0.41,13310740,770,18.20,17350,17350,17080,22300,12030,17180,17286.68,0.72,0,-8,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1142,11.14,1.32,12,0.01,1548.00,13061.00,18590,20241108,-7.21,14260,20240503,20.97,17350,0.00,20250121,16500,4.55,20250304,18590,-7.21,20241108,14260,20.97,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N +20250403,090314,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17350,170,2,0.99,138800,8,0.19,17350,17350,17350,22300,12030,17180,17350.00,0.72,0,-5,17326,17252,17136,17062,16946,17290,17100,35,5120,500,12710,10,1,6621120,1149,11.21,1.33,12,0.00,1548.00,13061.00,18590,20241108,-6.67,14260,20240503,21.67,17350,0.00,20250121,16500,5.15,20250304,18590,-6.67,20241108,14260,21.67,20240503,0.11,Y,018120,500,35 억,,47361,N,N,0,N,00,N 20250402,160307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,10,2,0.06,72686475,4231,216.42,17020,17210,17020,22300,12020,17170,17179.50,0.71,0,510,17336,17252,17146,17062,16956,17295,17105,35,5130,500,12700,10,1,6621120,1138,11.10,1.32,12,0.06,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.11,Y,018120,500,35 억,,47251,N,N,0,N,00,N 20250402,150307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17170,0,3,0.00,71312075,4151,212.33,17020,17210,17020,22300,12020,17170,17179.49,0.71,0,487,17336,17252,17146,17062,16956,17295,17105,35,5130,500,12700,10,1,6621120,1137,11.09,1.31,12,0.06,1548.00,13061.00,18590,20241108,-7.64,14260,20240503,20.41,17350,-1.04,20250121,16500,4.06,20250304,18590,-7.64,20241108,14260,20.41,20240503,0.11,Y,018120,500,35 억,,47251,N,N,0,N,00,N 20250402,140307,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,17180,10,2,0.06,26302775,1531,78.31,17020,17210,17020,22300,12020,17170,17180.13,0.71,0,305,17336,17252,17146,17062,16956,17295,17105,35,5130,500,12700,10,1,6621120,1138,11.10,1.32,12,0.02,1548.00,13061.00,18590,20241108,-7.58,14260,20240503,20.48,17350,-0.98,20250121,16500,4.12,20250304,18590,-7.58,20241108,14260,20.48,20240503,0.11,Y,018120,500,35 억,,47251,N,N,0,N,00,N diff --git a/018250/price/prices-20250401.csv b/018250/price/prices-20250401.csv index 3f11f934a903..319e531ba7a4 100644 --- a/018250/price/prices-20250401.csv +++ b/018250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15660,-460,5,-2.85,5419364365,343389,11.20,15990,16040,15510,20950,11290,16120,15782.10,3.04,0,-24105,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4136,9.71,0.97,12,1.30,1612.00,16147.00,26650,20240531,-41.24,11700,20250203,33.85,18050,-13.24,20250402,11700,33.85,20250203,26650,-41.24,20240531,11700,33.85,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,9438,N,00,N +20250403,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15820,-300,5,-1.86,5028784765,318537,10.39,15990,16040,15510,20950,11290,16120,15787.13,3.04,0,-25786,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4178,9.81,0.98,12,1.21,1612.00,16147.00,26650,20240531,-40.64,11700,20250203,35.21,18050,-12.35,20250402,11700,35.21,20250203,26650,-40.64,20240531,11700,35.21,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,140312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15880,-240,5,-1.49,4722192075,299225,9.76,15990,16040,15510,20950,11290,16120,15781.41,3.04,0,-22404,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4194,9.85,0.98,12,1.13,1612.00,16147.00,26650,20240531,-40.41,11700,20250203,35.73,18050,-12.02,20250402,11700,35.73,20250203,26650,-40.41,20240531,11700,35.73,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,130313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15780,-340,5,-2.11,4302165455,272734,8.90,15990,16040,15510,20950,11290,16120,15774.22,3.04,0,-25653,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4167,9.79,0.98,12,1.03,1612.00,16147.00,26650,20240531,-40.79,11700,20250203,34.87,18050,-12.58,20250402,11700,34.87,20250203,26650,-40.79,20240531,11700,34.87,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,120313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15870,-250,5,-1.55,4030740925,255532,8.34,15990,16040,15510,20950,11290,16120,15773.92,3.04,0,-23633,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4191,9.84,0.98,12,0.97,1612.00,16147.00,26650,20240531,-40.45,11700,20250203,35.64,18050,-12.08,20250402,11700,35.64,20250203,26650,-40.45,20240531,11700,35.64,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,110312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15810,-310,5,-1.92,3782195785,239831,7.82,15990,16040,15510,20950,11290,16120,15770.25,3.04,0,-22442,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4175,9.81,0.98,12,0.91,1612.00,16147.00,26650,20240531,-40.68,11700,20250203,35.13,18050,-12.41,20250402,11700,35.13,20250203,26650,-40.68,20240531,11700,35.13,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,100312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15810,-310,5,-1.92,3109195570,197327,6.44,15990,16040,15510,20950,11290,16120,15756.56,3.04,0,-18983,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4175,9.81,0.98,12,0.75,1612.00,16147.00,26650,20240531,-40.68,11700,20250203,35.13,18050,-12.41,20250402,11700,35.13,20250203,26650,-40.68,20240531,11700,35.13,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N +20250403,090314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,15920,-200,5,-1.24,385953650,24206,0.79,15990,16040,15800,20950,11290,16120,15944.54,3.04,0,-1408,19453,17786,16383,14716,13313,18620,15550,264,4830,1000,11600,10,1,26409935,4204,9.88,0.99,12,0.09,1612.00,16147.00,26650,20240531,-40.26,11700,20250203,36.07,18050,-11.80,20250402,11700,36.07,20250203,26650,-40.26,20240531,11700,36.07,20250203,1.02,Y,018250,1000,264 억,,803058,N,N,24817,N,00,N 20250402,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16120,1620,2,11.17,51328328410,3065312,1181.58,15700,18050,14980,18850,10150,14500,16745.33,3.47,0,-125885,15540,15020,14050,13530,12560,15280,13790,264,4350,1000,10440,10,1,26409935,4257,10.00,1.00,12,11.61,1612.00,16147.00,26650,20240531,-39.51,11700,20250203,37.78,18050,-10.69,20250402,11700,37.78,20250203,26650,-39.51,20240531,11700,37.78,20250203,1.11,Y,018250,1000,264 억,,915403,N,N,24817,N,00,N 20250402,150307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16030,1530,2,10.55,50425317490,3009065,1159.90,15700,18050,14980,18850,10150,14500,16757.80,3.47,0,-132280,15540,15020,14050,13530,12560,15280,13790,264,4350,1000,10440,10,1,26409935,4234,9.94,0.99,12,11.39,1612.00,16147.00,26650,20240531,-39.85,11700,20250203,37.01,18050,-11.19,20250402,11700,37.01,20250203,26650,-39.85,20240531,11700,37.01,20250203,1.11,Y,018250,1000,264 억,,915403,N,N,2282,N,00,N 20250402,140307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16340,1840,2,12.69,48486406085,2889425,1113.78,15700,18050,14980,18850,10150,14500,16780.64,3.47,0,-134531,15540,15020,14050,13530,12560,15280,13790,264,4350,1000,10440,10,1,26409935,4315,10.14,1.01,12,10.94,1612.00,16147.00,26650,20240531,-38.69,11700,20250203,39.66,18050,-9.47,20250402,11700,39.66,20250203,26650,-38.69,20240531,11700,39.66,20250203,1.11,Y,018250,1000,264 억,,915403,N,N,2282,N,00,N diff --git a/018260/price/prices-20250401.csv b/018260/price/prices-20250401.csv index 3d47975cbb54..676e9b6d1d46 100644 --- a/018260/price/prices-20250401.csv +++ b/018260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160311,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116800,-100,5,-0.09,10364170150,89520,53.44,114000,117000,113800,151900,81900,116900,115774.83,19.01,0,-496,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,90377,11.94,0.97,12,0.12,9783.00,120638.00,171800,20240401,-32.01,113100,20250124,3.27,132300,-11.72,20250219,113100,3.27,20250124,171800,-32.01,20240523,113100,3.27,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,12456,N,00,N +20250403,150314,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116200,-700,5,-0.60,8651052350,74821,44.66,114000,117000,113800,151900,81900,116900,115623.32,19.01,0,-277,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,89913,11.88,0.96,12,0.10,9783.00,120638.00,171800,20240401,-32.36,113100,20250124,2.74,132300,-12.17,20250219,113100,2.74,20250124,171800,-32.36,20240523,113100,2.74,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,140312,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116800,-100,5,-0.09,7272140650,62966,37.59,114000,117000,113800,151900,81900,116900,115493.13,19.01,0,-1054,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,90377,11.94,0.97,12,0.08,9783.00,120638.00,171800,20240401,-32.01,113100,20250124,3.27,132300,-11.72,20250219,113100,3.27,20250124,171800,-32.01,20240523,113100,3.27,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,130313,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116800,-100,5,-0.09,6038795100,52388,31.27,114000,117000,113800,151900,81900,116900,115270.58,19.01,0,-507,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,90377,11.94,0.97,12,0.07,9783.00,120638.00,171800,20240401,-32.01,113100,20250124,3.27,132300,-11.72,20250219,113100,3.27,20250124,171800,-32.01,20240523,113100,3.27,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,120313,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116000,-900,5,-0.77,4818701800,41887,25.00,114000,116200,113800,151900,81900,116900,115040.51,19.01,0,-2607,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,89758,11.86,0.96,12,0.05,9783.00,120638.00,171800,20240401,-32.48,113100,20250124,2.56,132300,-12.32,20250219,113100,2.56,20250124,171800,-32.48,20240523,113100,2.56,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,110312,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115200,-1700,5,-1.45,3526087700,30705,18.33,114000,115600,113800,151900,81900,116900,114837.57,19.01,0,-3619,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,89139,11.78,0.95,12,0.04,9783.00,120638.00,171800,20240401,-32.95,113100,20250124,1.86,132300,-12.93,20250219,113100,1.86,20250124,171800,-32.95,20240523,113100,1.86,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,100312,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,115200,-1700,5,-1.45,2207405900,19244,11.49,114000,115600,113800,151900,81900,116900,114706.19,19.01,0,-2086,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,89139,11.78,0.95,12,0.02,9783.00,120638.00,171800,20240401,-32.95,113100,20250124,1.86,132300,-12.93,20250219,113100,1.86,20250124,171800,-32.95,20240523,113100,1.86,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N +20250403,090314,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,114300,-2600,5,-2.22,548681100,4812,2.87,114000,115100,113800,151900,81900,116900,114023.50,19.01,0,-1718,120166,118532,116666,115032,113166,117600,114100,387,35000,500,88840,100,1,77377800,88443,11.68,0.95,12,0.01,9783.00,120638.00,171800,20240401,-33.47,113100,20250124,1.06,132300,-13.61,20250219,113100,1.06,20250124,171800,-33.47,20240523,113100,1.06,20250124,0.16,Y,018260,500,386 억,,14709029,N,N,21404,N,00,N 20250402,160307,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116900,-1200,5,-1.02,19442480300,167526,219.31,117600,118300,114800,153500,82700,118100,116056.49,19.03,0,-24653,120033,119066,117733,116766,115433,119550,117250,387,35400,500,89750,100,1,77377800,90455,11.95,0.97,12,0.22,9783.00,120638.00,171800,20240401,-31.96,113100,20250124,3.36,132300,-11.64,20250219,113100,3.36,20250124,171800,-31.96,20240523,113100,3.36,20250124,0.16,Y,018260,500,386 억,,14727886,N,N,21404,N,00,N 20250402,150307,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116800,-1300,5,-1.10,16699757200,144069,188.60,117600,118300,114800,153500,82700,118100,115914.99,19.03,0,-23409,120033,119066,117733,116766,115433,119550,117250,387,35400,500,89750,100,1,77377800,90377,11.94,0.97,12,0.19,9783.00,120638.00,171800,20240401,-32.01,113100,20250124,3.27,132300,-11.72,20250219,113100,3.27,20250124,171800,-32.01,20240523,113100,3.27,20250124,0.16,Y,018260,500,386 억,,14727886,N,N,12856,N,00,N 20250402,140308,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,116400,-1700,5,-1.44,14351518700,123868,162.16,117600,118300,114800,153500,82700,118100,115861.39,19.03,0,-26397,120033,119066,117733,116766,115433,119550,117250,387,35400,500,89750,100,1,77377800,90068,11.90,0.96,12,0.16,9783.00,120638.00,171800,20240401,-32.25,113100,20250124,2.92,132300,-12.02,20250219,113100,2.92,20250124,171800,-32.25,20240523,113100,2.92,20250124,0.16,Y,018260,500,386 억,,14727886,N,N,12856,N,00,N diff --git a/018290/price/prices-20250401.csv b/018290/price/prices-20250401.csv index b1ddfd975950..c086e6141171 100644 --- a/018290/price/prices-20250401.csv +++ b/018290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160311,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,-150,5,-0.44,10159413100,302499,73.85,32700,34150,32500,44000,23700,33850,33584.93,11.35,0,-48959,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12064,12.30,5.08,12,0.85,2739.00,6631.00,44000,20241216,-23.41,15680,20240322,114.92,42250,-20.24,20250102,30550,10.31,20250331,44000,-23.41,20241216,18360,83.55,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,74821,N,00,N +20250403,150314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33650,-200,5,-0.59,9532194600,283867,69.30,32700,34150,32500,44000,23700,33850,33579.78,11.35,0,-52958,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12046,12.29,5.07,12,0.79,2739.00,6631.00,44000,20241216,-23.52,15680,20240322,114.60,42250,-20.36,20250102,30550,10.15,20250331,44000,-23.52,20241216,18360,83.28,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,140313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33550,-300,5,-0.89,7878575425,234706,57.30,32700,34150,32500,44000,23700,33850,33567.84,11.35,0,-53852,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12010,12.25,5.06,12,0.66,2739.00,6631.00,44000,20241216,-23.75,15680,20240322,113.97,42250,-20.59,20250102,30550,9.82,20250331,44000,-23.75,20241216,18360,82.73,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,130314,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,-150,5,-0.44,6618274725,197219,48.15,32700,34150,32500,44000,23700,33850,33557.98,11.35,0,-48641,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12064,12.30,5.08,12,0.55,2739.00,6631.00,44000,20241216,-23.41,15680,20240322,114.92,42250,-20.24,20250102,30550,10.31,20250331,44000,-23.41,20241216,18360,83.55,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,120313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,34000,150,2,0.44,5383243750,160667,39.22,32700,34150,32500,44000,23700,33850,33505.57,11.35,0,-41424,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12171,12.41,5.13,12,0.45,2739.00,6631.00,44000,20241216,-22.73,15680,20240322,116.84,42250,-19.53,20250102,30550,11.29,20250331,44000,-22.73,20241216,18360,85.19,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,110312,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33950,100,2,0.30,4115298650,123350,30.11,32700,33950,32500,44000,23700,33850,33362.73,11.35,0,-22831,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,12153,12.40,5.12,12,0.34,2739.00,6631.00,44000,20241216,-22.84,15680,20240322,116.52,42250,-19.64,20250102,30550,11.13,20250331,44000,-22.84,20241216,18360,84.91,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,100313,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33350,-500,5,-1.48,2461624400,74139,18.10,32700,33800,32500,44000,23700,33850,33202.73,11.35,0,-564,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,11939,12.18,5.03,12,0.21,2739.00,6631.00,44000,20241216,-24.20,15680,20240322,112.69,42250,-21.07,20250102,30550,9.17,20250331,44000,-24.20,20241216,18360,81.64,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N +20250403,090315,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33050,-800,5,-2.36,671439550,20477,5.00,32700,33100,32500,44000,23700,33850,32789.37,11.35,0,2954,35050,34450,33900,33300,32750,34175,33025,179,10150,500,24370,50,1,35798007,11831,12.07,4.98,12,0.06,2739.00,6631.00,44000,20241216,-24.89,15680,20240322,110.78,42250,-21.78,20250102,30550,8.18,20250331,44000,-24.89,20241216,18360,80.01,20240416,5.02,Y,018290,500,178 억,,4062330,N,N,1551,N,00,N 20250402,160307,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33850,300,2,0.89,13935467025,409633,55.01,33900,34500,33350,43600,23500,33550,34019.41,11.44,0,-46243,35616,34582,33066,32032,30516,35100,32550,179,10050,500,24150,50,1,35798007,12118,12.36,5.10,12,1.14,2739.00,6631.00,44000,20241216,-23.07,15680,20240322,115.88,42250,-19.88,20250102,30550,10.80,20250331,44000,-23.07,20241216,18360,84.37,20240416,5.14,N,018290,500,178 억,,4096190,N,N,1551,N,00,N 20250402,150308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33850,300,2,0.89,13262226375,389707,52.33,33900,34500,33350,43600,23500,33550,34031.28,11.44,0,-56619,35616,34582,33066,32032,30516,35100,32550,179,10050,500,24150,50,1,35798007,12118,12.36,5.10,12,1.09,2739.00,6631.00,44000,20241216,-23.07,15680,20240322,115.88,42250,-19.88,20250102,30550,10.80,20250331,44000,-23.07,20241216,18360,84.37,20240416,5.14,N,018290,500,178 억,,4096190,N,N,57351,N,00,N 20250402,140308,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,33700,150,2,0.45,11893391925,349182,46.89,33900,34500,33350,43600,23500,33550,34060.72,11.44,0,-51619,35616,34582,33066,32032,30516,35100,32550,179,10050,500,24150,50,1,35798007,12064,12.30,5.08,12,0.98,2739.00,6631.00,44000,20241216,-23.41,15680,20240322,114.92,42250,-20.24,20250102,30550,10.31,20250331,44000,-23.41,20241216,18360,83.55,20240416,5.14,N,018290,500,178 억,,4096190,N,N,57351,N,00,N diff --git a/018310/price/prices-20250401.csv b/018310/price/prices-20250401.csv index b73a15aa6e7e..21269d49f48e 100644 --- a/018310/price/prices-20250401.csv +++ b/018310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19750,0,3,0.00,181696290,9215,98.10,19850,19900,19410,25650,13830,19750,19717.45,2.91,0,-1878,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2903,3.96,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.78,17060,20240805,15.77,21150,-6.62,20250102,18810,5.00,20250205,28950,-31.78,20241007,17060,15.77,20240805,0.72,Y,018310,500,73 억,,427665,N,N,1099,N,00,N +20250403,150314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19550,-200,5,-1.01,167853730,8510,90.60,19850,19900,19410,25650,13830,19750,19724.29,2.91,0,-1700,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2874,3.92,0.44,12,0.06,4993.00,44303.00,28950,20241007,-32.47,17060,20240805,14.60,21150,-7.57,20250102,18810,3.93,20250205,28950,-32.47,20241007,17060,14.60,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,140313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19750,0,3,0.00,141745320,7184,76.48,19850,19900,19410,25650,13830,19750,19730.70,2.91,0,-1245,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2903,3.96,0.45,12,0.05,4993.00,44303.00,28950,20241007,-31.78,17060,20240805,15.77,21150,-6.62,20250102,18810,5.00,20250205,28950,-31.78,20241007,17060,15.77,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,130314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19700,-50,5,-0.25,118065600,5987,63.74,19850,19900,19410,25650,13830,19750,19720.33,2.91,0,-824,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2896,3.95,0.44,12,0.04,4993.00,44303.00,28950,20241007,-31.95,17060,20240805,15.47,21150,-6.86,20250102,18810,4.73,20250205,28950,-31.95,20241007,17060,15.47,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,120313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19730,-20,5,-0.10,92328150,4683,49.86,19850,19900,19410,25650,13830,19750,19715.60,2.91,0,-766,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2900,3.95,0.45,12,0.03,4993.00,44303.00,28950,20241007,-31.85,17060,20240805,15.65,21150,-6.71,20250102,18810,4.89,20250205,28950,-31.85,20241007,17060,15.65,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,110312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19740,-10,5,-0.05,72712610,3691,39.30,19850,19900,19410,25650,13830,19750,19699.98,2.91,0,-579,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2902,3.95,0.45,12,0.03,4993.00,44303.00,28950,20241007,-31.81,17060,20240805,15.71,21150,-6.67,20250102,18810,4.94,20250205,28950,-31.81,20241007,17060,15.71,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,100313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19670,-80,5,-0.41,48549570,2467,26.26,19850,19900,19410,25650,13830,19750,19679.60,2.91,0,-197,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2891,3.94,0.44,12,0.02,4993.00,44303.00,28950,20241007,-32.06,17060,20240805,15.30,21150,-7.00,20250102,18810,4.57,20250205,28950,-32.06,20241007,17060,15.30,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N +20250403,090315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19870,120,2,0.61,1586710,81,0.86,19850,19900,19410,25650,13830,19750,19589.01,2.91,0,-18,20136,19942,19806,19612,19476,20040,19710,74,5900,500,13820,10,1,14700000,2921,3.98,0.45,12,0.00,4993.00,44303.00,28950,20241007,-31.36,17060,20240805,16.47,21150,-6.05,20250102,18810,5.64,20250205,28950,-31.36,20241007,17060,16.47,20240805,0.72,Y,018310,500,73 억,,427665,N,N,684,N,00,N 20250402,160307,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19750,-30,5,-0.15,186536270,9393,71.09,19670,20000,19670,25700,13850,19780,19859.13,2.92,0,-2183,20126,19952,19816,19642,19506,20040,19730,74,5920,500,13840,10,1,14700000,2903,3.96,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.78,17060,20240805,15.77,21150,-6.62,20250102,18810,5.00,20250205,28950,-31.78,20241007,17060,15.77,20240805,0.73,Y,018310,500,73 억,,429849,N,N,684,N,00,N 20250402,150308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19890,110,2,0.56,179397770,9032,68.36,19670,20000,19670,25700,13850,19780,19862.46,2.92,0,-2099,20126,19952,19816,19642,19506,20040,19730,74,5920,500,13840,10,1,14700000,2924,3.98,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.30,17060,20240805,16.59,21150,-5.96,20250102,18810,5.74,20250205,28950,-31.30,20241007,17060,16.59,20240805,0.73,Y,018310,500,73 억,,429849,N,N,0,N,00,N 20250402,140308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19900,120,2,0.61,162473610,8181,61.92,19670,20000,19670,25700,13850,19780,19859.87,2.92,0,-1810,20126,19952,19816,19642,19506,20040,19730,74,5920,500,13840,10,1,14700000,2925,3.99,0.45,12,0.06,4993.00,44303.00,28950,20241007,-31.26,17060,20240805,16.65,21150,-5.91,20250102,18810,5.79,20250205,28950,-31.26,20241007,17060,16.65,20240805,0.73,Y,018310,500,73 억,,429849,N,N,0,N,00,N diff --git a/018470/price/prices-20250401.csv b/018470/price/prices-20250401.csv index 10b2bf0f880a..123d8c267c14 100644 --- a/018470/price/prices-20250401.csv +++ b/018470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1451,-46,5,-3.07,536300362,366046,127.47,1457,1481,1451,1946,1048,1497,1465.14,1.26,0,-2233,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1837,16.68,0.92,12,0.29,87.00,1576.00,2760,20240418,-47.43,1244,20241210,16.64,1800,-19.39,20250310,1386,4.69,20250102,2760,-47.43,20240418,1244,16.64,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,22137,N,00,N +20250403,150314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1461,-36,5,-2.40,425231587,289698,100.88,1457,1481,1457,1946,1048,1497,1467.84,1.26,0,-3273,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1850,16.79,0.93,12,0.23,87.00,1576.00,2760,20240418,-47.07,1244,20241210,17.44,1800,-18.83,20250310,1386,5.41,20250102,2760,-47.07,20240418,1244,17.44,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,140313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1479,-18,5,-1.20,314387605,213931,74.50,1457,1481,1457,1946,1048,1497,1469.57,1.26,0,8802,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1873,17.00,0.94,12,0.17,87.00,1576.00,2760,20240418,-46.41,1244,20241210,18.89,1800,-17.83,20250310,1386,6.71,20250102,2760,-46.41,20240418,1244,18.89,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,130314,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1469,-28,5,-1.87,238972895,162604,56.62,1457,1481,1457,1946,1048,1497,1469.66,1.26,0,11281,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1860,16.89,0.93,12,0.13,87.00,1576.00,2760,20240418,-46.78,1244,20241210,18.09,1800,-18.39,20250310,1386,5.99,20250102,2760,-46.78,20240418,1244,18.09,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,120313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1476,-21,5,-1.40,175988846,119757,41.70,1457,1481,1457,1946,1048,1497,1469.55,1.26,0,9015,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1869,16.97,0.94,12,0.09,87.00,1576.00,2760,20240418,-46.52,1244,20241210,18.65,1800,-18.00,20250310,1386,6.49,20250102,2760,-46.52,20240418,1244,18.65,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,110313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1476,-21,5,-1.40,166780804,113531,39.53,1457,1481,1457,1946,1048,1497,1469.03,1.26,0,7884,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1869,16.97,0.94,12,0.09,87.00,1576.00,2760,20240418,-46.52,1244,20241210,18.65,1800,-18.00,20250310,1386,6.49,20250102,2760,-46.52,20240418,1244,18.65,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,100313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1475,-22,5,-1.47,114333638,77908,27.13,1457,1480,1457,1946,1048,1497,1467.55,1.26,0,10519,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1868,16.95,0.94,12,0.06,87.00,1576.00,2760,20240418,-46.56,1244,20241210,18.57,1800,-18.06,20250310,1386,6.42,20250102,2760,-46.56,20240418,1244,18.57,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N +20250403,090315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1467,-30,5,-2.00,13927355,9531,3.32,1457,1469,1457,1946,1048,1497,1461.27,1.26,0,-2870,1592,1544,1503,1455,1414,1524,1435,633,449,500,1100,1,1,126631721,1858,16.86,0.93,12,0.01,87.00,1576.00,2760,20240418,-46.85,1244,20241210,17.93,1800,-18.50,20250310,1386,5.84,20250102,2760,-46.85,20240418,1244,17.93,20241210,3.41,Y,018470,500,633 억,,1600276,N,N,14,N,00,N 20250402,160308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1497,-31,5,-2.03,429316705,286088,100.35,1528,1551,1462,1986,1070,1528,1500.65,1.32,0,-76223,1593,1560,1515,1482,1437,1577,1499,633,458,500,1130,1,1,126631721,1896,17.21,0.95,12,0.23,87.00,1576.00,2760,20240418,-45.76,1244,20241210,20.34,1800,-16.83,20250310,1386,8.01,20250102,2760,-45.76,20240418,1244,20.34,20241210,3.39,Y,018470,500,633 억,,1676328,N,N,14,N,00,N 20250402,150308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1485,-43,5,-2.81,377513561,251391,88.18,1528,1551,1462,1986,1070,1528,1501.70,1.32,0,-57868,1593,1560,1515,1482,1437,1577,1499,633,458,500,1130,1,1,126631721,1880,17.07,0.94,12,0.20,87.00,1576.00,2760,20240418,-46.20,1244,20241210,19.37,1800,-17.50,20250310,1386,7.14,20250102,2760,-46.20,20240418,1244,19.37,20241210,3.39,Y,018470,500,633 억,,1676328,N,N,0,N,00,N 20250402,140308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1487,-41,5,-2.68,314370750,208736,73.22,1528,1551,1462,1986,1070,1528,1506.07,1.32,0,-60940,1593,1560,1515,1482,1437,1577,1499,633,458,500,1130,1,1,126631721,1883,17.09,0.94,12,0.16,87.00,1576.00,2760,20240418,-46.12,1244,20241210,19.53,1800,-17.39,20250310,1386,7.29,20250102,2760,-46.12,20240418,1244,19.53,20241210,3.39,Y,018470,500,633 억,,1676328,N,N,0,N,00,N diff --git a/018500/price/prices-20250401.csv b/018500/price/prices-20250401.csv index 243589197349..224dcf46554a 100644 --- a/018500/price/prices-20250401.csv +++ b/018500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160312,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1612,-97,5,-5.68,4781594439,2833570,68.68,1668,1789,1587,2220,1197,1709,1687.54,1.96,0,85576,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,754,4.12,0.71,03,6.06,391.00,2278.00,2800,20250103,-42.43,960,20241209,67.92,2800,-42.43,20250103,1525,5.70,20250324,2800,-42.43,20250103,960,67.92,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,150314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1617,-92,5,-5.38,4533311493,2679015,64.94,1668,1789,1587,2220,1197,1709,1692.16,1.96,0,114651,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,756,4.14,0.71,03,5.73,391.00,2278.00,2800,20250103,-42.25,960,20241209,68.44,2800,-42.25,20250103,1525,6.03,20250324,2800,-42.25,20250103,960,68.44,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,140313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1664,-45,5,-2.63,3742695602,2190452,53.09,1668,1789,1612,2220,1197,1709,1708.64,1.96,0,144914,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,778,4.26,0.73,03,4.68,391.00,2278.00,2800,20250103,-40.57,960,20241209,73.33,2800,-40.57,20250103,1525,9.11,20250324,2800,-40.57,20250103,960,73.33,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,130314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1770,61,2,3.57,3007572747,1756840,42.58,1668,1789,1656,2220,1197,1709,1711.92,1.96,0,164783,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,828,4.53,0.78,03,3.76,391.00,2278.00,2800,20250103,-36.79,960,20241209,84.38,2800,-36.79,20250103,1525,16.07,20250324,2800,-36.79,20250103,960,84.38,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,120314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1742,33,2,1.93,2225380203,1313382,31.83,1668,1758,1656,2220,1197,1709,1694.39,1.96,0,144019,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,814,4.46,0.76,03,2.81,391.00,2278.00,2800,20250103,-37.79,960,20241209,81.46,2800,-37.79,20250103,1525,14.23,20250324,2800,-37.79,20250103,960,81.46,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,110313,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1717,8,2,0.47,1889033634,1118976,27.12,1668,1758,1656,2220,1197,1709,1688.18,1.96,0,143944,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,803,4.39,0.75,03,2.39,391.00,2278.00,2800,20250103,-38.68,960,20241209,78.85,2800,-38.68,20250103,1525,12.59,20250324,2800,-38.68,20250103,960,78.85,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,100314,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1662,-47,5,-2.75,1394330825,824769,19.99,1668,1758,1656,2220,1197,1709,1690.57,1.96,0,30076,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,777,4.25,0.73,03,1.76,391.00,2278.00,2800,20250103,-40.64,960,20241209,73.12,2800,-40.64,20250103,1525,8.98,20250324,2800,-40.64,20250103,960,73.12,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N +20250403,090315,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1756,47,2,2.75,242456450,141795,3.44,1668,1758,1668,2220,1197,1709,1709.91,1.96,0,48297,1944,1826,1763,1645,1582,1795,1614,234,511,500,1020,1,1,46754933,821,4.49,0.77,03,0.30,391.00,2278.00,2800,20250103,-37.29,960,20241209,82.92,2800,-37.29,20250103,1525,15.15,20250324,2800,-37.29,20250103,960,82.92,20241209,1.13,N,018500,500,233 억,,917430,N,N,104734,N,00,N 20250402,160308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1709,-211,5,-10.99,7253455709,4091491,53.15,1881,1881,1700,2495,1344,1920,1771.87,2.64,0,-325445,2274,2096,1842,1664,1410,2186,1754,234,575,500,1150,1,1,46754933,799,4.37,0.75,03,8.75,391.00,2278.00,2800,20250103,-38.96,960,20241209,78.02,2800,-38.96,20250103,1525,12.07,20250324,2800,-38.96,20250103,960,78.02,20241209,1.17,Y,018500,500,233 억,,1235483,N,N,104734,N,00,N 20250402,150308,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1720,-200,5,-10.42,6830605247,3845661,49.96,1881,1881,1700,2495,1344,1920,1775.10,2.64,0,-329954,2274,2096,1842,1664,1410,2186,1754,234,575,500,1150,1,1,46754933,804,4.40,0.76,03,8.23,391.00,2278.00,2800,20250103,-38.57,960,20241209,79.17,2800,-38.57,20250103,1525,12.79,20250324,2800,-38.57,20250103,960,79.17,20241209,1.17,Y,018500,500,233 억,,1235483,N,N,4199,N,00,N 20250402,140309,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1759,-161,5,-8.39,5379087081,3022909,39.27,1881,1881,1709,2495,1344,1920,1778.09,2.64,0,-199671,2274,2096,1842,1664,1410,2186,1754,234,575,500,1150,1,1,46754933,822,4.50,0.77,03,6.47,391.00,2278.00,2800,20250103,-37.18,960,20241209,83.23,2800,-37.18,20250103,1525,15.34,20250324,2800,-37.18,20250103,960,83.23,20241209,1.17,Y,018500,500,233 억,,1235483,N,N,4199,N,00,N diff --git a/018620/price/prices-20250401.csv b/018620/price/prices-20250401.csv index a74ec6de1328..0f83cb0f6a18 100644 --- a/018620/price/prices-20250401.csv +++ b/018620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,899,40,2,4.66,83636148,95872,158.75,861,899,846,1116,602,859,872.37,1.98,0,-2024,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,260,-4.97,0.93,12,0.33,-181.00,962.00,1216,20240617,-26.07,823,20250331,9.23,950,-5.37,20250108,823,9.23,20250331,1216,-26.07,20240617,823,9.23,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,150315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,880,21,2,2.44,73596561,84647,140.16,861,886,846,1116,602,859,869.45,1.98,0,-1980,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,254,-4.86,0.91,12,0.29,-181.00,962.00,1216,20240617,-27.63,823,20250331,6.93,950,-7.37,20250108,823,6.93,20250331,1216,-27.63,20240617,823,6.93,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,140314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,885,26,2,3.03,61906627,71372,118.18,861,885,846,1116,602,859,867.38,1.98,0,-2126,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,256,-4.89,0.92,12,0.25,-181.00,962.00,1216,20240617,-27.22,823,20250331,7.53,950,-6.84,20250108,823,7.53,20250331,1216,-27.22,20240617,823,7.53,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,130315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,878,19,2,2.21,48124318,55706,92.24,861,878,846,1116,602,859,863.90,1.98,0,-2409,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,254,-4.85,0.91,12,0.19,-181.00,962.00,1216,20240617,-27.80,823,20250331,6.68,950,-7.58,20250108,823,6.68,20250331,1216,-27.80,20240617,823,6.68,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,120314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,867,8,2,0.93,40644873,47133,78.05,861,871,846,1116,602,859,862.34,1.98,0,-2867,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,250,-4.79,0.90,12,0.16,-181.00,962.00,1216,20240617,-28.70,823,20250331,5.35,950,-8.74,20250108,823,5.35,20250331,1216,-28.70,20240617,823,5.35,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,110313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,860,1,2,0.12,20765341,24194,40.06,861,864,846,1116,602,859,858.28,1.98,0,-3064,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,248,-4.75,0.89,12,0.08,-181.00,962.00,1216,20240617,-29.28,823,20250331,4.50,950,-9.47,20250108,823,4.50,20250331,1216,-29.28,20240617,823,4.50,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,100314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,857,-2,5,-0.23,3391120,3984,6.60,861,861,846,1116,602,859,851.18,1.98,0,756,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,248,-4.73,0.89,12,0.01,-181.00,962.00,1216,20240617,-29.52,823,20250331,4.13,950,-9.79,20250108,823,4.13,20250331,1216,-29.52,20240617,823,4.13,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N +20250403,090316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,850,-9,5,-1.05,1521297,1785,2.96,861,861,849,1116,602,859,852.27,1.98,0,727,878,868,860,850,842,864,846,144,257,500,600,1,1,28889293,246,-4.70,0.88,12,0.01,-181.00,962.00,1216,20240617,-30.10,823,20250331,3.28,950,-10.53,20250108,823,3.28,20250331,1216,-30.10,20240617,823,3.28,20250331,0.49,Y,018620,500,144 억,,572609,N,N,0,N,00,N 20250402,160308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,859,-2,5,-0.23,51802181,60391,47.23,861,870,852,1119,603,861,857.78,1.99,0,-3444,887,873,854,840,821,881,848,144,258,500,600,1,1,28889293,248,-20.95,0.74,12,0.21,-41.00,1161.00,1216,20240617,-29.36,823,20250331,4.37,950,-9.58,20250108,823,4.37,20250331,1216,-29.36,20240617,823,4.37,20250331,0.49,Y,018620,500,144 억,,576053,N,N,0,N,00,N 20250402,150309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,864,3,2,0.35,42565594,49655,38.83,861,870,852,1119,603,861,857.23,1.99,0,-3322,887,873,854,840,821,881,848,144,258,500,600,1,1,28889293,250,-21.07,0.74,12,0.17,-41.00,1161.00,1216,20240617,-28.95,823,20250331,4.98,950,-9.05,20250108,823,4.98,20250331,1216,-28.95,20240617,823,4.98,20250331,0.49,Y,018620,500,144 억,,576053,N,N,0,N,00,N 20250402,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,858,-3,5,-0.35,32054929,37409,29.25,861,870,852,1119,603,861,856.88,1.99,0,-3852,887,873,854,840,821,881,848,144,258,500,600,1,1,28889293,248,-20.93,0.74,12,0.13,-41.00,1161.00,1216,20240617,-29.44,823,20250331,4.25,950,-9.68,20250108,823,4.25,20250331,1216,-29.44,20240617,823,4.25,20250331,0.49,Y,018620,500,144 억,,576053,N,N,0,N,00,N diff --git a/018670/price/prices-20250401.csv b/018670/price/prices-20250401.csv index 63b4420af2d5..736310fb0519 100644 --- a/018670/price/prices-20250401.csv +++ b/018670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160312,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,243500,-3000,5,-1.22,1541331000,6344,76.61,243000,245000,238500,320000,173000,246500,242958.86,7.48,0,-1739,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22512,12.57,0.82,12,0.07,19375.00,296461.00,265000,20250318,-8.11,148500,20240327,63.97,265000,-8.11,20250318,207000,17.63,20250102,265000,-8.11,20250318,149300,63.09,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,225,N,00,N +20250403,150315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,243500,-3000,5,-1.22,1449859500,5967,72.06,243000,245000,238500,320000,173000,246500,242979.64,7.48,0,-1714,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22512,12.57,0.82,12,0.06,19375.00,296461.00,265000,20250318,-8.11,148500,20240327,63.97,265000,-8.11,20250318,207000,17.63,20250102,265000,-8.11,20250318,149300,63.09,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,140314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,243500,-3000,5,-1.22,1167584500,4808,58.06,243000,245000,238500,320000,173000,246500,242842.03,7.48,0,-1451,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22512,12.57,0.82,12,0.05,19375.00,296461.00,265000,20250318,-8.11,148500,20240327,63.97,265000,-8.11,20250318,207000,17.63,20250102,265000,-8.11,20250318,149300,63.09,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,130315,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,243500,-3000,5,-1.22,975753500,4020,48.54,243000,245000,238500,320000,173000,246500,242724.75,7.48,0,-1292,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22512,12.57,0.82,12,0.04,19375.00,296461.00,265000,20250318,-8.11,148500,20240327,63.97,265000,-8.11,20250318,207000,17.63,20250102,265000,-8.11,20250318,149300,63.09,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,120314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,243000,-3500,5,-1.42,809470000,3337,40.30,243000,245000,238500,320000,173000,246500,242574.17,7.48,0,-1104,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22466,12.54,0.82,12,0.04,19375.00,296461.00,265000,20250318,-8.30,148500,20240327,63.64,265000,-8.30,20250318,207000,17.39,20250102,265000,-8.30,20250318,149300,62.76,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,110313,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244500,-2000,5,-0.81,564944500,2335,28.20,243000,245000,238500,320000,173000,246500,241946.25,7.48,0,-806,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22605,12.62,0.82,12,0.03,19375.00,296461.00,265000,20250318,-7.74,148500,20240327,64.65,265000,-7.74,20250318,207000,18.12,20250102,265000,-7.74,20250318,149300,63.76,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,100314,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,242000,-4500,5,-1.83,269704500,1121,13.54,243000,243000,238500,320000,173000,246500,240592.77,7.48,0,-682,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22373,12.49,0.82,12,0.01,19375.00,296461.00,265000,20250318,-8.68,148500,20240327,62.96,265000,-8.68,20250318,207000,16.91,20250102,265000,-8.68,20250318,149300,62.09,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N +20250403,090316,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,241500,-5000,5,-2.03,36032500,149,1.80,243000,243000,241000,320000,173000,246500,241828.86,7.48,0,-110,252166,249332,245166,242332,238166,250750,243750,462,73500,5000,187340,500,1,9245244,22327,12.46,0.81,12,0.00,19375.00,296461.00,265000,20250318,-8.87,148500,20240327,62.63,265000,-8.87,20250318,207000,16.67,20250102,265000,-8.87,20250318,149300,61.75,20240416,0.07,Y,018670,5000,462 억,,691625,N,N,561,N,00,N 20250402,160308,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,246500,3000,2,1.23,2031427250,8281,95.60,245500,248000,241000,316500,170500,243500,245311.83,7.51,0,-281,250833,247166,244333,240666,237833,245750,239250,462,73000,5000,185060,500,1,9230244,22753,12.72,0.83,12,0.09,19375.00,296461.00,265000,20250318,-6.98,148500,20240327,65.99,265000,-6.98,20250318,207000,19.08,20250102,265000,-6.98,20250318,149300,65.10,20240416,0.07,Y,018670,5000,461 억,,692999,N,N,561,N,00,N 20250402,150309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,500,2,0.21,1933697250,7882,91.00,245500,248000,241000,316500,170500,243500,245330.79,7.51,0,-230,250833,247166,244333,240666,237833,245750,239250,462,73000,5000,185060,500,1,9230244,22522,12.59,0.82,12,0.09,19375.00,296461.00,265000,20250318,-7.92,148500,20240327,64.31,265000,-7.92,20250318,207000,17.87,20250102,265000,-7.92,20250318,149300,63.43,20240416,0.07,Y,018670,5000,461 억,,692999,N,N,1418,N,00,N 20250402,140309,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,244000,500,2,0.21,1552951250,6319,72.95,245500,248000,241000,316500,170500,243500,245759.02,7.51,0,-369,250833,247166,244333,240666,237833,245750,239250,462,73000,5000,185060,500,1,9230244,22522,12.59,0.82,12,0.07,19375.00,296461.00,265000,20250318,-7.92,148500,20240327,64.31,265000,-7.92,20250318,207000,17.87,20250102,265000,-7.92,20250318,149300,63.43,20240416,0.07,Y,018670,5000,461 억,,692999,N,N,1418,N,00,N diff --git a/018680/price/prices-20250401.csv b/018680/price/prices-20250401.csv index 2186e04e185e..25b7ed02739d 100644 --- a/018680/price/prices-20250401.csv +++ b/018680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-10,5,-0.32,18121885,5869,42.22,3095,3105,3060,4020,2170,3095,3087.73,1.43,0,-492,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,360,21.13,0.90,12,0.05,146.00,3445.00,6350,20240809,-51.42,2970,20241210,3.87,3645,-15.36,20250108,3060,0.82,20250403,6350,-51.42,20240809,2970,3.87,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,150315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-10,5,-0.32,17544915,5682,40.88,3095,3105,3060,4020,2170,3095,3087.81,1.43,0,-497,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,360,21.13,0.90,12,0.05,146.00,3445.00,6350,20240809,-51.42,2970,20241210,3.87,3645,-15.36,20250108,3060,0.82,20250403,6350,-51.42,20240809,2970,3.87,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,140314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,10,2,0.32,9038645,2931,21.09,3095,3105,3060,4020,2170,3095,3083.81,1.43,0,-633,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,362,21.27,0.90,12,0.03,146.00,3445.00,6350,20240809,-51.10,2970,20241210,4.55,3645,-14.81,20250108,3060,1.47,20250403,6350,-51.10,20240809,2970,4.55,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,130315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,5,2,0.16,8610835,2793,20.09,3095,3100,3060,4020,2170,3095,3083.01,1.43,0,-610,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,361,21.23,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.18,2970,20241210,4.38,3645,-14.95,20250108,3060,1.31,20250403,6350,-51.18,20240809,2970,4.38,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,120315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,-10,5,-0.32,8091125,2625,18.88,3095,3100,3060,4020,2170,3095,3082.33,1.43,0,-610,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,360,21.13,0.90,12,0.02,146.00,3445.00,6350,20240809,-51.42,2970,20241210,3.87,3645,-15.36,20250108,3060,0.82,20250403,6350,-51.42,20240809,2970,3.87,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,110314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,-15,5,-0.48,6603070,2144,15.42,3095,3100,3060,4020,2170,3095,3079.79,1.43,0,-575,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,359,21.10,0.89,12,0.02,146.00,3445.00,6350,20240809,-51.50,2970,20241210,3.70,3645,-15.50,20250108,3060,0.65,20250403,6350,-51.50,20240809,2970,3.70,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,100314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,0,3,0.00,3722645,1211,8.71,3095,3100,3060,4020,2170,3095,3074.03,1.43,0,-474,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,361,21.20,0.90,12,0.01,146.00,3445.00,6350,20240809,-51.26,2970,20241210,4.21,3645,-15.09,20250108,3060,1.14,20250403,6350,-51.26,20240809,2970,4.21,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N +20250403,090316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-30,5,-0.97,1761725,571,4.11,3095,3095,3065,4020,2170,3095,3085.33,1.43,0,-246,3198,3146,3113,3061,3028,3130,3045,58,925,500,1850,5,1,11659319,357,20.99,0.89,12,0.00,146.00,3445.00,6350,20240809,-51.73,2970,20241210,3.20,3645,-15.91,20250108,3060,0.16,20250331,6350,-51.73,20240809,2970,3.20,20241210,0.13,Y,018680,500,58 억,,167190,N,N,0,N,00,N 20250402,160309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-35,5,-1.12,43097784,13900,196.13,3145,3165,3080,4065,2195,3130,3100.56,1.44,0,-754,3326,3227,3161,3062,2996,3195,3030,58,935,500,1870,5,1,11659319,361,21.20,0.90,12,0.12,146.00,3445.00,6350,20240809,-51.26,2970,20241210,4.21,3645,-15.09,20250108,3060,1.14,20250331,6350,-51.26,20240809,2970,4.21,20241210,0.13,Y,018680,500,58 억,,168228,N,N,0,N,00,N 20250402,150309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-35,5,-1.12,41357379,13338,188.20,3145,3165,3080,4065,2195,3130,3100.72,1.44,0,-374,3326,3227,3161,3062,2996,3195,3030,58,935,500,1870,5,1,11659319,361,21.20,0.90,12,0.11,146.00,3445.00,6350,20240809,-51.26,2970,20241210,4.21,3645,-15.09,20250108,3060,1.14,20250331,6350,-51.26,20240809,2970,4.21,20241210,0.13,Y,018680,500,58 억,,168228,N,N,0,N,00,N 20250402,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,-50,5,-1.60,38975214,12569,177.35,3145,3165,3080,4065,2195,3130,3100.90,1.44,0,-467,3326,3227,3161,3062,2996,3195,3030,58,935,500,1870,5,1,11659319,359,21.10,0.89,12,0.11,146.00,3445.00,6350,20240809,-51.50,2970,20241210,3.70,3645,-15.50,20250108,3060,0.65,20250331,6350,-51.50,20240809,2970,3.70,20241210,0.13,Y,018680,500,58 억,,168228,N,N,0,N,00,N diff --git a/018700/price/prices-20250401.csv b/018700/price/prices-20250401.csv index e2b3b2ebedef..402f0747f2d2 100644 --- a/018700/price/prices-20250401.csv +++ b/018700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-11,5,-1.39,30695877,39430,88.48,779,788,770,1029,555,792,778.49,0.00,0,-391,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,274,-2.06,0.89,12,0.11,-380.00,879.00,1720,20240325,-54.59,738,20250331,5.83,1102,-29.13,20250114,738,5.83,20250331,1629,-52.06,20240408,738,5.83,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,150315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,782,-10,5,-1.26,29900822,38412,86.20,779,788,770,1029,555,792,778.42,0.00,0,-24,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,275,-2.06,0.89,12,0.11,-380.00,879.00,1720,20240325,-54.53,738,20250331,5.96,1102,-29.04,20250114,738,5.96,20250331,1629,-52.00,20240408,738,5.96,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,783,-9,5,-1.14,29332041,37684,84.56,779,788,770,1029,555,792,778.37,0.00,0,-22,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,275,-2.06,0.89,12,0.11,-380.00,879.00,1720,20240325,-54.48,738,20250331,6.10,1102,-28.95,20250114,738,6.10,20250331,1629,-51.93,20240408,738,6.10,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,781,-11,5,-1.39,12873812,16537,37.11,779,788,770,1029,555,792,778.49,0.00,0,28,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,274,-2.06,0.89,12,0.05,-380.00,879.00,1720,20240325,-54.59,738,20250331,5.83,1102,-29.13,20250114,738,5.83,20250331,1629,-52.06,20240408,738,5.83,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,780,-12,5,-1.52,8343732,10722,24.06,779,788,770,1029,555,792,778.19,0.00,0,30,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,274,-2.05,0.89,12,0.03,-380.00,879.00,1720,20240325,-54.65,738,20250331,5.69,1102,-29.22,20250114,738,5.69,20250331,1629,-52.12,20240408,738,5.69,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,-14,5,-1.77,5791652,7442,16.70,779,788,770,1029,555,792,778.24,0.00,0,-48,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,273,-2.05,0.89,12,0.02,-380.00,879.00,1720,20240325,-54.77,738,20250331,5.42,1102,-29.40,20250114,738,5.42,20250331,1629,-52.24,20240408,738,5.42,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-6,5,-0.76,3920636,5054,11.34,779,788,770,1029,555,792,775.75,0.00,0,137,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,276,-2.07,0.89,12,0.01,-380.00,879.00,1720,20240325,-54.30,738,20250331,6.50,1102,-28.68,20250114,738,6.50,20250331,1629,-51.75,20240408,738,6.50,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N +20250403,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,779,-13,5,-1.64,1084368,1392,3.12,779,779,779,1029,555,792,779.00,0.00,0,740,832,812,800,780,768,806,774,351,237,1000,550,1,1,35119757,274,-2.05,0.89,12,0.00,-380.00,879.00,1720,20240325,-54.71,738,20250331,5.56,1102,-29.31,20250114,738,5.56,20250331,1629,-52.18,20240408,738,5.56,20250331,0.01,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250402,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,792,-16,5,-1.98,35434564,44182,74.19,818,820,788,1050,566,808,802.02,0.00,0,-265,848,828,795,775,742,838,785,351,242,1000,560,1,1,35119757,278,-2.08,0.90,12,0.13,-380.00,879.00,1720,20240325,-53.95,738,20250331,7.32,1102,-28.13,20250114,738,7.32,20250331,1630,-51.41,20240402,738,7.32,20250331,0.02,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250402,150309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-5,5,-0.62,33862317,42199,70.86,818,820,788,1050,566,808,802.44,0.00,0,-213,848,828,795,775,742,838,785,351,242,1000,560,1,1,35119757,282,-2.11,0.91,12,0.12,-380.00,879.00,1720,20240325,-53.31,738,20250331,8.81,1102,-27.13,20250114,738,8.81,20250331,1630,-50.74,20240402,738,8.81,20250331,0.02,Y,018700,1000,351 억,,0,N,N,0,N,00,N 20250402,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-14,5,-1.73,32178410,40081,67.31,818,820,788,1050,566,808,802.83,0.00,0,-759,848,828,795,775,742,838,785,351,242,1000,560,1,1,35119757,279,-2.09,0.90,12,0.11,-380.00,879.00,1720,20240325,-53.84,738,20250331,7.59,1102,-27.95,20250114,738,7.59,20250331,1630,-51.29,20240402,738,7.59,20250331,0.02,Y,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20250401.csv b/018880/price/prices-20250401.csv index 117ac6a5d028..8b337092a0bd 100644 --- a/018880/price/prices-20250401.csv +++ b/018880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160313,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3410,-155,5,-4.35,4122663693,1195055,121.83,3500,3510,3410,4630,2500,3565,3449.76,5.34,0,-227732,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23146,-5.04,0.81,12,0.18,-676.00,4206.00,6800,20240507,-49.85,3410,20250403,0.00,4815,-29.18,20250226,3410,0.00,20250403,6800,-49.85,20240507,3410,0.00,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,329877,N,00,N +20250403,150316,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3420,-145,5,-4.07,3482653442,1007541,102.72,3500,3510,3420,4630,2500,3565,3456.58,5.34,0,-252899,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23214,-5.06,0.81,12,0.15,-676.00,4206.00,6800,20240507,-49.71,3420,20250403,0.00,4815,-28.97,20250226,3420,0.00,20250403,6800,-49.71,20240507,3420,0.00,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,140315,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3455,-110,5,-3.09,2610894326,753816,76.85,3500,3510,3445,4630,2500,3565,3463.56,5.34,0,-226239,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23451,-5.11,0.82,12,0.11,-676.00,4206.00,6800,20240507,-49.19,3445,20250403,0.29,4815,-28.25,20250226,3445,0.29,20250403,6800,-49.19,20240507,3445,0.29,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,130316,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3460,-105,5,-2.95,2213899316,639142,65.16,3500,3510,3445,4630,2500,3565,3463.85,5.34,0,-179054,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23485,-5.12,0.82,12,0.09,-676.00,4206.00,6800,20240507,-49.12,3445,20250403,0.44,4815,-28.14,20250226,3445,0.44,20250403,6800,-49.12,20240507,3445,0.44,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,120315,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3465,-100,5,-2.81,1723578257,497387,50.71,3500,3510,3445,4630,2500,3565,3465.25,5.34,0,-160182,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23519,-5.13,0.82,12,0.07,-676.00,4206.00,6800,20240507,-49.04,3445,20250403,0.58,4815,-28.04,20250226,3445,0.58,20250403,6800,-49.04,20240507,3445,0.58,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,110314,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3465,-100,5,-2.81,1434334750,413966,42.20,3500,3510,3445,4630,2500,3565,3464.84,5.34,0,-123741,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23519,-5.13,0.82,12,0.06,-676.00,4206.00,6800,20240507,-49.04,3445,20250403,0.58,4815,-28.04,20250226,3445,0.58,20250403,6800,-49.04,20240507,3445,0.58,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,100315,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3480,-85,5,-2.38,802099598,231429,23.59,3500,3510,3445,4630,2500,3565,3465.81,5.34,0,-87241,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23621,-5.15,0.83,12,0.03,-676.00,4206.00,6800,20240507,-48.82,3445,20250403,1.02,4815,-27.73,20250226,3445,1.02,20250403,6800,-48.82,20240507,3445,1.02,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N +20250403,090317,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3465,-100,5,-2.81,185631075,53419,5.45,3500,3510,3445,4630,2500,3565,3474.83,5.34,0,-29232,3701,3632,3591,3522,3481,3612,3502,679,1065,100,2630,5,1,678762552,23519,-5.13,0.82,12,0.01,-676.00,4206.00,6800,20240507,-49.04,3445,20250403,0.58,4815,-28.04,20250226,3445,0.58,20250403,6800,-49.04,20240507,3445,0.58,20250403,0.42,Y,018880,100,678 억,,36272234,N,N,356715,N,00,N 20250402,160309,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3565,-65,5,-1.79,3507071047,980896,135.65,3640,3660,3550,4715,2545,3630,3575.38,5.38,0,-460793,3776,3702,3651,3577,3526,3677,3552,679,1085,100,2680,5,1,678762552,24198,-5.27,0.85,12,0.14,-676.00,4206.00,6800,20240507,-47.57,3550,20250402,0.42,4815,-25.96,20250226,3550,0.42,20250402,6800,-47.57,20240507,3550,0.42,20250402,0.42,Y,018880,100,678 억,,36519654,N,N,356715,N,00,N 20250402,150310,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3565,-65,5,-1.79,3335868337,932860,129.01,3640,3660,3550,4715,2545,3630,3575.96,5.38,0,-467270,3776,3702,3651,3577,3526,3677,3552,679,1085,100,2680,5,1,678762552,24198,-5.27,0.85,12,0.14,-676.00,4206.00,6800,20240507,-47.57,3550,20250402,0.42,4815,-25.96,20250226,3550,0.42,20250402,6800,-47.57,20240507,3550,0.42,20250402,0.42,Y,018880,100,678 억,,36519654,N,N,159540,N,00,N 20250402,140310,55,50.00,KOSPI200,신저가,기계·장비,N,N,N,Y,50,N,3555,-75,5,-2.07,2864274692,800235,110.67,3640,3660,3550,4715,2545,3630,3579.29,5.38,0,-405470,3776,3702,3651,3577,3526,3677,3552,679,1085,100,2680,5,1,678762552,24130,-5.26,0.85,12,0.12,-676.00,4206.00,6800,20240507,-47.72,3550,20250402,0.14,4815,-26.17,20250226,3550,0.14,20250402,6800,-47.72,20240507,3550,0.14,20250402,0.42,Y,018880,100,678 억,,36519654,N,N,159540,N,00,N diff --git a/019010/price/prices-20250401.csv b/019010/price/prices-20250401.csv index f03fca9cef65..b2edd8a3dc0c 100644 --- a/019010/price/prices-20250401.csv +++ b/019010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,2714375,1331,10.83,2050,2050,2030,2670,1440,2055,2039.35,0.40,0,-29,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,279085,137,1.11,2050,2050,2030,2670,1440,2055,2037.12,0.40,0,-25,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,140315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,272965,134,1.09,2050,2050,2030,2670,1440,2055,2037.05,0.40,0,-28,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,262765,129,1.05,2050,2050,2030,2670,1440,2055,2036.94,0.40,0,-30,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-15,5,-0.73,156685,77,0.63,2050,2050,2030,2670,1440,2055,2034.87,0.40,0,-32,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,983,-7.79,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-20,5,-0.97,128060,63,0.51,2050,2050,2030,2670,1440,2055,2032.70,0.40,0,-34,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,981,-7.77,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.76,1900,20240805,7.11,2120,-4.01,20250304,1990,2.26,20250218,2505,-18.76,20240823,1900,7.11,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-10,5,-0.49,73130,36,0.29,2050,2050,2030,2670,1440,2055,2031.39,0.40,0,-31,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,986,-7.81,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.36,1900,20240805,7.63,2120,-3.54,20250304,1990,2.76,20250218,2505,-18.36,20240823,1900,7.63,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N +20250403,090317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-5,5,-0.24,2050,1,0.01,2050,2050,2050,2670,1440,2055,2050.00,0.40,0,0,2085,2070,2045,2030,2005,2057,2017,241,615,500,1470,5,1,48200000,988,-7.82,0.32,12,0.00,-262.00,6321.00,2505,20240823,-18.16,1900,20240805,7.89,2120,-3.30,20250304,1990,3.02,20250218,2505,-18.16,20240823,1900,7.89,20240805,0.31,Y,019010,500,241 억,,193865,N,N,0,N,00,N 20250402,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-5,5,-0.24,25042595,12289,112.06,2060,2060,2020,2675,1445,2060,2037.81,0.40,0,1631,2096,2077,2056,2037,2016,2087,2047,241,615,500,1480,5,1,48200000,991,-7.84,0.33,12,0.03,-262.00,6321.00,2505,20240823,-17.96,1900,20240805,8.16,2120,-3.07,20250304,1990,3.27,20250218,2505,-17.96,20240823,1900,8.16,20240805,0.31,Y,019010,500,241 억,,192235,N,N,0,N,00,N 20250402,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,22750760,11173,101.89,2060,2060,2020,2675,1445,2060,2036.23,0.40,0,1784,2096,2077,2056,2037,2016,2087,2047,241,615,500,1480,5,1,48200000,983,-7.79,0.32,12,0.02,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,192235,N,N,0,N,00,N 20250402,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,-20,5,-0.97,22750760,11173,101.89,2060,2060,2020,2675,1445,2060,2036.23,0.40,0,1784,2096,2077,2056,2037,2016,2087,2047,241,615,500,1480,5,1,48200000,983,-7.79,0.32,12,0.02,-262.00,6321.00,2505,20240823,-18.56,1900,20240805,7.37,2120,-3.77,20250304,1990,2.51,20250218,2505,-18.56,20240823,1900,7.37,20240805,0.31,Y,019010,500,241 억,,192235,N,N,0,N,00,N diff --git a/019170/price/prices-20250401.csv b/019170/price/prices-20250401.csv index 12ea2caebb83..4eb761e1e06a 100644 --- a/019170/price/prices-20250401.csv +++ b/019170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160314,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7160,-140,5,-1.92,653368750,90925,112.88,7140,7280,7030,9490,5110,7300,7185.80,6.50,0,9051,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3794,-25.66,1.49,12,0.17,-279.00,4812.00,19850,20240325,-63.93,7030,20250403,1.85,11990,-40.28,20250106,7030,1.85,20250403,19750,-63.75,20240819,7030,1.85,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6178,N,00,N +20250403,150316,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7180,-120,5,-1.64,594830820,82769,102.75,7140,7280,7030,9490,5110,7300,7186.64,6.50,0,10016,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3804,-25.73,1.49,12,0.16,-279.00,4812.00,19850,20240325,-63.83,7030,20250403,2.13,11990,-40.12,20250106,7030,2.13,20250403,19750,-63.65,20240819,7030,2.13,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,140315,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7200,-100,5,-1.37,510014440,70963,88.10,7140,7280,7030,9490,5110,7300,7187.05,6.50,0,7836,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3815,-25.81,1.50,12,0.13,-279.00,4812.00,19850,20240325,-63.73,7030,20250403,2.42,11990,-39.95,20250106,7030,2.42,20250403,19750,-63.54,20240819,7030,2.42,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,130316,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7220,-80,5,-1.10,413538000,57616,71.53,7140,7280,7030,9490,5110,7300,7177.48,6.50,0,7852,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3826,-25.88,1.50,12,0.11,-279.00,4812.00,19850,20240325,-63.63,7030,20250403,2.70,11990,-39.78,20250106,7030,2.70,20250403,19750,-63.44,20240819,7030,2.70,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,120316,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7240,-60,5,-0.82,343951530,47955,59.53,7140,7280,7030,9490,5110,7300,7172.38,6.50,0,10608,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3836,-25.95,1.50,12,0.09,-279.00,4812.00,19850,20240325,-63.53,7030,20250403,2.99,11990,-39.62,20250106,7030,2.99,20250403,19750,-63.34,20240819,7030,2.99,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,110315,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7200,-100,5,-1.37,300237900,41890,52.00,7140,7280,7030,9490,5110,7300,7167.29,6.50,0,7119,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3815,-25.81,1.50,12,0.08,-279.00,4812.00,19850,20240325,-63.73,7030,20250403,2.42,11990,-39.95,20250106,7030,2.42,20250403,19750,-63.54,20240819,7030,2.42,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,100315,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7230,-70,5,-0.96,145733950,20346,25.26,7140,7280,7050,9490,5110,7300,7162.77,6.50,0,3936,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3831,-25.91,1.50,12,0.04,-279.00,4812.00,19850,20240325,-63.58,7050,20250403,2.55,11990,-39.70,20250106,7050,2.55,20250403,19750,-63.39,20240819,7050,2.55,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N +20250403,090317,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7070,-230,5,-3.15,37217450,5214,6.47,7140,7200,7070,9490,5110,7300,7137.95,6.50,0,-1075,7920,7610,7430,7120,6940,7520,7030,265,2190,500,5250,10,1,52984990,3746,-25.34,1.47,12,0.01,-279.00,4812.00,19850,20240325,-64.38,7070,20250403,0.00,11990,-41.03,20250106,7070,0.00,20250403,19750,-64.20,20240819,7070,0.00,20250403,0.20,Y,019170,500,264 억,,3442269,N,N,6861,N,00,N 20250402,160310,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7300,-310,5,-4.07,595172370,80551,106.25,7740,7740,7250,9890,5330,7610,7388.78,6.57,0,-39889,7936,7772,7556,7392,7176,7855,7475,265,2280,500,5470,10,1,52984990,3868,-26.16,1.52,12,0.15,-279.00,4812.00,19850,20240325,-63.22,7250,20250402,0.69,11990,-39.12,20250106,7250,0.69,20250402,19750,-63.04,20240819,7250,0.69,20250402,0.20,Y,019170,500,264 억,,3482214,N,N,6861,N,00,N 20250402,150310,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,7300,-310,5,-4.07,537725870,72651,95.83,7740,7740,7250,9890,5330,7610,7401.49,6.57,0,-38924,7936,7772,7556,7392,7176,7855,7475,265,2280,500,5470,10,1,52984990,3868,-26.16,1.52,12,0.14,-279.00,4812.00,19850,20240325,-63.22,7250,20250402,0.69,11990,-39.12,20250106,7250,0.69,20250402,19750,-63.04,20240819,7250,0.69,20250402,0.20,Y,019170,500,264 억,,3482214,N,N,2529,N,00,N 20250402,140310,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,7340,-270,5,-3.55,411083650,55313,72.96,7740,7740,7340,9890,5330,7610,7431.95,6.57,0,-33582,7936,7772,7556,7392,7176,7855,7475,265,2280,500,5470,10,1,52984990,3889,-26.31,1.53,12,0.10,-279.00,4812.00,19850,20240325,-63.02,7250,20250328,1.24,11990,-38.78,20250106,7250,1.24,20250328,19750,-62.84,20240819,7250,1.24,20250328,0.20,Y,019170,500,264 억,,3482214,N,N,2529,N,00,N diff --git a/019180/price/prices-20250401.csv b/019180/price/prices-20250401.csv index d9ef753bd870..6cb440e69189 100644 --- a/019180/price/prices-20250401.csv +++ b/019180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2925,-30,5,-1.02,124464170,42755,40.16,2910,2935,2885,3840,2070,2955,2910.90,2.51,0,-3418,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,527,1.65,0.36,12,0.24,1769.00,8221.00,4030,20240619,-27.42,2730,20241209,7.14,3465,-15.58,20250123,2885,1.39,20250403,4030,-27.42,20240619,2730,7.14,20241209,1.46,Y,019180,500,90 억,,450999,N,N,1730,N,00,N +20250403,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,109419900,37593,35.31,2910,2935,2885,3840,2070,2955,2910.41,2.51,0,-1958,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,525,1.65,0.35,12,0.21,1769.00,8221.00,4030,20240619,-27.67,2730,20241209,6.78,3465,-15.87,20250123,2885,1.04,20250403,4030,-27.67,20240619,2730,6.78,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2925,-30,5,-1.02,83263555,28635,26.90,2910,2930,2885,3840,2070,2955,2907.42,2.51,0,1662,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,527,1.65,0.36,12,0.16,1769.00,8221.00,4030,20240619,-27.42,2730,20241209,7.14,3465,-15.58,20250123,2885,1.39,20250403,4030,-27.42,20240619,2730,7.14,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,68802080,23687,22.25,2910,2930,2885,3840,2070,2955,2904.21,2.51,0,259,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,525,1.65,0.35,12,0.13,1769.00,8221.00,4030,20240619,-27.67,2730,20241209,6.78,3465,-15.87,20250123,2885,1.04,20250403,4030,-27.67,20240619,2730,6.78,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2930,-25,5,-0.85,66122960,22769,21.39,2910,2930,2885,3840,2070,2955,2903.63,2.51,0,622,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,527,1.66,0.36,12,0.13,1769.00,8221.00,4030,20240619,-27.30,2730,20241209,7.33,3465,-15.44,20250123,2885,1.56,20250403,4030,-27.30,20240619,2730,7.33,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,63758220,21960,20.63,2910,2925,2885,3840,2070,2955,2902.91,2.51,0,143,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,525,1.65,0.35,12,0.12,1769.00,8221.00,4030,20240619,-27.67,2730,20241209,6.78,3465,-15.87,20250123,2885,1.04,20250403,4030,-27.67,20240619,2730,6.78,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2895,-60,5,-2.03,37924240,13086,12.29,2910,2915,2885,3840,2070,2955,2897.19,2.51,0,-1050,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,521,1.64,0.35,12,0.07,1769.00,8221.00,4030,20240619,-28.16,2730,20241209,6.04,3465,-16.45,20250123,2885,0.35,20250403,4030,-28.16,20240619,2730,6.04,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N +20250403,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2905,-50,5,-1.69,15210815,5256,4.94,2910,2910,2885,3840,2070,2955,2891.58,2.51,0,1346,3015,2985,2960,2930,2905,2972,2917,90,885,500,2180,5,1,18000000,523,1.64,0.35,12,0.03,1769.00,8221.00,4030,20240619,-27.92,2730,20241209,6.41,3465,-16.16,20250123,2885,0.69,20250403,4030,-27.92,20240619,2730,6.41,20241209,1.46,Y,019180,500,90 억,,450999,N,N,957,N,00,N 20250402,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2955,-40,5,-1.34,314390685,106466,82.99,2985,2990,2935,3890,2100,2995,2952.97,2.76,0,-57775,3035,3015,2985,2965,2935,3025,2975,90,895,500,2210,5,1,18000000,532,1.67,0.36,12,0.59,1769.00,8221.00,4030,20240619,-26.67,2730,20241209,8.24,3465,-14.72,20250123,2935,0.68,20250402,4030,-26.67,20240619,2730,8.24,20241209,1.55,Y,019180,500,90 억,,497437,N,N,957,N,00,N 20250402,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2940,-55,5,-1.84,296275070,100328,78.21,2985,2990,2935,3890,2100,2995,2953.06,2.76,0,-54306,3035,3015,2985,2965,2935,3025,2975,90,895,500,2210,5,1,18000000,529,1.66,0.36,12,0.56,1769.00,8221.00,4030,20240619,-27.05,2730,20241209,7.69,3465,-15.15,20250123,2935,0.17,20250402,4030,-27.05,20240619,2730,7.69,20241209,1.55,Y,019180,500,90 억,,497437,N,N,0,N,00,N 20250402,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2935,-60,5,-2.00,272476200,92238,71.90,2985,2990,2935,3890,2100,2995,2954.06,2.76,0,-49111,3035,3015,2985,2965,2935,3025,2975,90,895,500,2210,5,1,18000000,528,1.66,0.36,12,0.51,1769.00,8221.00,4030,20240619,-27.17,2730,20241209,7.51,3465,-15.30,20250123,2935,0.00,20250402,4030,-27.17,20240619,2730,7.51,20241209,1.55,Y,019180,500,90 억,,497437,N,N,0,N,00,N diff --git a/019210/price/prices-20250401.csv b/019210/price/prices-20250401.csv index 3392f08e747c..bd825d8be3c5 100644 --- a/019210/price/prices-20250401.csv +++ b/019210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160314,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,20,2,0.37,243589230,45485,75.24,5350,5400,5270,6960,3760,5360,5354.77,19.36,0,2820,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1806,11.90,0.50,12,0.14,452.00,10669.00,5910,20240328,-8.97,4820,20241210,11.62,5660,-4.95,20250320,4925,9.24,20250311,5880,-8.50,20240715,4820,11.62,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,150317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,10,2,0.19,218935630,40895,67.64,5350,5400,5270,6960,3760,5360,5353.60,19.36,0,4796,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1803,11.88,0.50,12,0.12,452.00,10669.00,5910,20240328,-9.14,4820,20241210,11.41,5660,-5.12,20250320,4925,9.04,20250311,5880,-8.67,20240715,4820,11.41,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,140316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,20,2,0.37,199417890,37261,61.63,5350,5400,5270,6960,3760,5360,5351.92,19.36,0,5403,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1806,11.90,0.50,12,0.11,452.00,10669.00,5910,20240328,-8.97,4820,20241210,11.62,5660,-4.95,20250320,4925,9.24,20250311,5880,-8.50,20240715,4820,11.62,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,130316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,20,2,0.37,166754685,31197,51.60,5350,5400,5270,6960,3760,5360,5345.21,19.36,0,5088,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1806,11.90,0.50,12,0.09,452.00,10669.00,5910,20240328,-8.97,4820,20241210,11.62,5660,-4.95,20250320,4925,9.24,20250311,5880,-8.50,20240715,4820,11.62,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,120316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,10,2,0.19,144041605,26972,44.61,5350,5380,5270,6960,3760,5360,5340.41,19.36,0,5911,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1803,11.88,0.50,12,0.08,452.00,10669.00,5910,20240328,-9.14,4820,20241210,11.41,5660,-5.12,20250320,4925,9.04,20250311,5880,-8.67,20240715,4820,11.41,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,110315,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5350,-10,5,-0.19,134071635,25110,41.53,5350,5380,5270,6960,3760,5360,5339.37,19.36,0,5607,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1796,11.84,0.50,12,0.07,452.00,10669.00,5910,20240328,-9.48,4820,20241210,11.00,5660,-5.48,20250320,4925,8.63,20250311,5880,-9.01,20240715,4820,11.00,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,100316,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,0,3,0.00,108163465,20251,33.50,5350,5380,5270,6960,3760,5360,5341.14,19.36,0,7432,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1800,11.86,0.50,12,0.06,452.00,10669.00,5910,20240328,-9.31,4820,20241210,11.20,5660,-5.30,20250320,4925,8.83,20250311,5880,-8.84,20240715,4820,11.20,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N +20250403,090318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,-60,5,-1.12,15089110,2843,4.70,5350,5350,5270,6960,3760,5360,5307.44,19.36,0,-1519,5513,5436,5343,5266,5173,5390,5220,168,1600,500,3960,10,1,33573819,1779,11.73,0.50,12,0.01,452.00,10669.00,5910,20240328,-10.32,4820,20241210,9.96,5660,-6.36,20250320,4925,7.61,20250311,5880,-9.86,20240715,4820,9.96,20241210,1.10,Y,019210,500,167 억,,6499958,N,N,0,N,00,N 20250402,160310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,0,3,0.00,322578830,60444,133.63,5370,5420,5250,6960,3760,5360,5336.82,19.35,0,6716,5533,5446,5363,5276,5193,5490,5320,168,1600,500,3960,10,1,33573819,1800,11.86,0.50,12,0.18,452.00,10669.00,5910,20240328,-9.31,4820,20241210,11.20,5660,-5.30,20250320,4925,8.83,20250311,5880,-8.84,20240715,4820,11.20,20241210,1.11,Y,019210,500,167 억,,6496118,N,N,0,N,00,N 20250402,150310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,20,2,0.37,302540320,56712,125.38,5370,5420,5250,6960,3760,5360,5334.68,19.35,0,8519,5533,5446,5363,5276,5193,5490,5320,168,1600,500,3960,10,1,33573819,1806,11.90,0.50,12,0.17,452.00,10669.00,5910,20240328,-8.97,4820,20241210,11.62,5660,-4.95,20250320,4925,9.24,20250311,5880,-8.50,20240715,4820,11.62,20241210,1.11,Y,019210,500,167 억,,6496118,N,N,0,N,00,N 20250402,140311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,20,2,0.37,285788580,53593,118.48,5370,5420,5250,6960,3760,5360,5332.57,19.35,0,10514,5533,5446,5363,5276,5193,5490,5320,168,1600,500,3960,10,1,33573819,1806,11.90,0.50,12,0.16,452.00,10669.00,5910,20240328,-8.97,4820,20241210,11.62,5660,-4.95,20250320,4925,9.24,20250311,5880,-8.50,20240715,4820,11.62,20241210,1.11,Y,019210,500,167 억,,6496118,N,N,0,N,00,N diff --git a/019440/price/prices-20250401.csv b/019440/price/prices-20250401.csv index 2f74aca00950..a4cc6f8f3776 100644 --- a/019440/price/prices-20250401.csv +++ b/019440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12990,-90,5,-0.69,51944665,3998,43.17,12960,13070,12940,17000,9160,13080,12992.66,0.72,0,-722,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1113,10.15,0.33,12,0.05,1280.00,39036.00,14500,20240625,-10.41,12660,20250203,2.61,13990,-7.15,20250307,12660,2.61,20250203,14500,-10.41,20240625,12660,2.61,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,150317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13020,-60,5,-0.46,50345955,3875,41.84,12960,13070,12940,17000,9160,13080,12992.50,0.72,0,-657,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1116,10.17,0.33,12,0.05,1280.00,39036.00,14500,20240625,-10.21,12660,20250203,2.84,13990,-6.93,20250307,12660,2.84,20250203,14500,-10.21,20240625,12660,2.84,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,140316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13000,-80,5,-0.61,50228645,3866,41.74,12960,13070,12940,17000,9160,13080,12992.41,0.72,0,-655,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1114,10.16,0.33,12,0.05,1280.00,39036.00,14500,20240625,-10.34,12660,20250203,2.69,13990,-7.08,20250307,12660,2.69,20250203,14500,-10.34,20240625,12660,2.69,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,130317,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13000,-80,5,-0.61,46443635,3575,38.60,12960,13070,12940,17000,9160,13080,12991.23,0.72,0,-684,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1114,10.16,0.33,12,0.04,1280.00,39036.00,14500,20240625,-10.34,12660,20250203,2.69,13990,-7.08,20250307,12660,2.69,20250203,14500,-10.34,20240625,12660,2.69,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,120316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12990,-90,5,-0.69,45624495,3512,37.92,12960,13070,12940,17000,9160,13080,12991.03,0.72,0,-697,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1113,10.15,0.33,12,0.04,1280.00,39036.00,14500,20240625,-10.41,12660,20250203,2.61,13990,-7.15,20250307,12660,2.61,20250203,14500,-10.41,20240625,12660,2.61,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,110315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13030,-50,5,-0.38,33450395,2577,27.83,12960,13030,12940,17000,9160,13080,12980.36,0.72,0,-827,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1117,10.18,0.33,12,0.03,1280.00,39036.00,14500,20240625,-10.14,12660,20250203,2.92,13990,-6.86,20250307,12660,2.92,20250203,14500,-10.14,20240625,12660,2.92,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,100316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12990,-90,5,-0.69,22466575,1732,18.70,12960,13020,12940,17000,9160,13080,12971.46,0.72,0,-722,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1113,10.15,0.33,12,0.02,1280.00,39036.00,14500,20240625,-10.41,12660,20250203,2.61,13990,-7.15,20250307,12660,2.61,20250203,14500,-10.41,20240625,12660,2.61,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N +20250403,090318,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12960,-120,5,-0.92,5687540,439,4.74,12960,12960,12940,17000,9160,13080,12955.67,0.72,0,-92,13313,13196,13073,12956,12833,13135,12895,429,3920,5000,9410,10,1,8570000,1111,10.12,0.33,12,0.01,1280.00,39036.00,14500,20240625,-10.62,12660,20250203,2.37,13990,-7.36,20250307,12660,2.37,20250203,14500,-10.62,20240625,12660,2.37,20250203,0.15,Y,019440,5000,428 억,,61942,N,N,0,N,00,N 20250402,160310,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13080,0,3,0.00,120596180,9261,187.81,13190,13190,12950,17000,9160,13080,13021.93,0.73,0,-425,13333,13206,13103,12976,12873,13195,12965,429,3920,5000,9410,10,1,8570000,1121,10.22,0.34,12,0.11,1280.00,39036.00,14500,20240625,-9.79,12660,20250203,3.32,13990,-6.50,20250307,12660,3.32,20250203,14500,-9.79,20240625,12660,3.32,20250203,0.15,Y,019440,5000,428 억,,62365,N,N,3,N,00,N 20250402,150311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13010,-70,5,-0.54,118260950,9082,184.18,13190,13190,12950,17000,9160,13080,13021.47,0.73,0,-396,13333,13206,13103,12976,12873,13195,12965,429,3920,5000,9410,10,1,8570000,1115,10.16,0.33,12,0.11,1280.00,39036.00,14500,20240625,-10.28,12660,20250203,2.76,13990,-7.01,20250307,12660,2.76,20250203,14500,-10.28,20240625,12660,2.76,20250203,0.15,Y,019440,5000,428 억,,62365,N,N,3,N,00,N 20250402,140311,57,100.00,KOSPI,,금속,N,N,N,N, ,N,12970,-110,5,-0.84,78609170,6036,122.41,13190,13190,12950,17000,9160,13080,13023.39,0.73,0,-361,13333,13206,13103,12976,12873,13195,12965,429,3920,5000,9410,10,1,8570000,1112,10.13,0.33,12,0.07,1280.00,39036.00,14500,20240625,-10.55,12660,20250203,2.45,13990,-7.29,20250307,12660,2.45,20250203,14500,-10.55,20240625,12660,2.45,20250203,0.15,Y,019440,5000,428 억,,62365,N,N,3,N,00,N diff --git a/019490/price/prices-20250401.csv b/019490/price/prices-20250401.csv index ccfab066be6e..c4d445cc2f51 100644 --- a/019490/price/prices-20250401.csv +++ b/019490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,666,-19,5,-2.77,638982167,959704,97.05,681,683,635,890,480,685,665.81,2.01,0,16419,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,509,-0.63,1.72,12,1.26,-1051.00,388.00,5640,20240923,-88.19,602,20250227,10.63,3585,-81.42,20250114,602,10.63,20250227,5640,-88.19,20240923,602,10.63,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,665,-20,5,-2.92,612935353,920524,93.09,681,683,635,890,480,685,665.85,2.01,0,18184,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,508,-0.63,1.71,12,1.20,-1051.00,388.00,5640,20240923,-88.21,602,20250227,10.47,3585,-81.45,20250114,602,10.47,20250227,5640,-88.21,20240923,602,10.47,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,666,-19,5,-2.77,546793024,821145,83.04,681,683,635,890,480,685,665.89,2.01,0,18407,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,509,-0.63,1.72,12,1.07,-1051.00,388.00,5640,20240923,-88.19,602,20250227,10.63,3585,-81.42,20250114,602,10.63,20250227,5640,-88.19,20240923,602,10.63,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,130317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,670,-15,5,-2.19,455720844,684530,69.22,681,683,635,890,480,685,665.74,2.01,0,22502,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,512,-0.64,1.73,12,0.90,-1051.00,388.00,5640,20240923,-88.12,602,20250227,11.30,3585,-81.31,20250114,602,11.30,20250227,5640,-88.12,20240923,602,11.30,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,120317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,665,-20,5,-2.92,401135307,602910,60.97,681,683,635,890,480,685,665.33,2.01,0,2004,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,508,-0.63,1.71,12,0.79,-1051.00,388.00,5640,20240923,-88.21,602,20250227,10.47,3585,-81.45,20250114,602,10.47,20250227,5640,-88.21,20240923,602,10.47,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,666,-19,5,-2.77,375090151,563724,57.01,681,683,635,890,480,685,665.38,2.01,0,412,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,509,-0.63,1.72,12,0.74,-1051.00,388.00,5640,20240923,-88.19,602,20250227,10.63,3585,-81.42,20250114,602,10.63,20250227,5640,-88.19,20240923,602,10.63,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,668,-17,5,-2.48,226010668,339095,34.29,681,683,635,890,480,685,666.51,2.01,0,-3889,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,511,-0.64,1.72,12,0.44,-1051.00,388.00,5640,20240923,-88.16,602,20250227,10.96,3585,-81.37,20250114,602,10.96,20250227,5640,-88.16,20240923,602,10.96,20250227,0.01,Y,019490,500,382 억,,1535425,N,N,16845,N,00,N +20250403,090318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,635,-50,5,-7.30,39863913,59762,6.04,681,681,635,890,480,685,667.04,2.01,0,-12847,740,712,698,670,656,705,663,382,205,500,420,1,1,76432270,485,-0.60,1.64,12,0.08,-1051.00,388.00,5640,20240923,-88.74,602,20250227,5.48,3585,-82.29,20250114,602,5.48,20250227,5640,-88.74,20240923,602,5.48,20250227,0.01,Y,019490,500,382 억,,1535425,Y,N,16845,N,00,N 20250402,160310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,685,-40,5,-5.52,676457140,970796,56.61,726,726,684,942,508,725,696.87,2.14,0,-102030,803,764,731,692,659,783,711,382,217,500,440,1,1,76432270,524,-0.65,1.77,12,1.27,-1051.00,388.00,5640,20240923,-87.85,602,20250227,13.79,3585,-80.89,20250114,602,13.79,20250227,5640,-87.85,20240923,602,13.79,20250227,0.01,Y,019490,500,382 억,,1636588,N,N,16845,N,00,N 20250402,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,689,-36,5,-4.97,650927348,933665,54.45,726,726,684,942,508,725,697.17,2.14,0,-90396,803,764,731,692,659,783,711,382,217,500,440,1,1,76432270,527,-0.66,1.78,12,1.22,-1051.00,388.00,5640,20240923,-87.78,602,20250227,14.45,3585,-80.78,20250114,602,14.45,20250227,5640,-87.78,20240923,602,14.45,20250227,0.01,Y,019490,500,382 억,,1636588,N,N,21859,N,00,N 20250402,140311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,690,-35,5,-4.83,471056518,672077,39.19,726,726,690,942,508,725,700.90,2.14,0,-69336,803,764,731,692,659,783,711,382,217,500,440,1,1,76432270,527,-0.66,1.78,12,0.88,-1051.00,388.00,5640,20240923,-87.77,602,20250227,14.62,3585,-80.75,20250114,602,14.62,20250227,5640,-87.77,20240923,602,14.62,20250227,0.01,Y,019490,500,382 억,,1636588,N,N,21859,N,00,N diff --git a/019540/price/prices-20250401.csv b/019540/price/prices-20250401.csv index 9f7419fa4a9f..c2b6d819fd61 100644 --- a/019540/price/prices-20250401.csv +++ b/019540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,20,2,0.54,58340279,15967,65.58,3685,3725,3630,4790,2580,3685,3653.80,3.22,0,-1423,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,501,2.22,0.33,12,0.12,1666.00,11310.00,6100,20240618,-39.26,3410,20241209,8.65,4495,-17.58,20250325,3500,5.86,20250102,6100,-39.26,20240618,3410,8.65,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,150317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,-10,5,-0.27,56546449,15480,63.58,3685,3725,3630,4790,2580,3685,3652.87,3.22,0,-1046,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,497,2.21,0.32,12,0.11,1666.00,11310.00,6100,20240618,-39.75,3410,20241209,7.77,4495,-18.24,20250325,3500,5.00,20250102,6100,-39.75,20240618,3410,7.77,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,140316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,-20,5,-0.54,46375205,12698,52.16,3685,3725,3630,4790,2580,3685,3652.17,3.22,0,-873,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,495,2.20,0.32,12,0.09,1666.00,11310.00,6100,20240618,-39.92,3410,20241209,7.48,4495,-18.46,20250325,3500,4.71,20250102,6100,-39.92,20240618,3410,7.48,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,130317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3650,-35,5,-0.95,44362690,12147,49.89,3685,3725,3630,4790,2580,3685,3652.15,3.22,0,-1133,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,493,2.19,0.32,12,0.09,1666.00,11310.00,6100,20240618,-40.16,3410,20241209,7.04,4495,-18.80,20250325,3500,4.29,20250102,6100,-40.16,20240618,3410,7.04,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,120317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,-25,5,-0.68,42935290,11756,48.29,3685,3725,3630,4790,2580,3685,3652.20,3.22,0,-1143,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,495,2.20,0.32,12,0.09,1666.00,11310.00,6100,20240618,-40.00,3410,20241209,7.33,4495,-18.58,20250325,3500,4.57,20250102,6100,-40.00,20240618,3410,7.33,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,110316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3650,-35,5,-0.95,35828770,9815,40.31,3685,3725,3630,4790,2580,3685,3650.41,3.22,0,-1223,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,493,2.19,0.32,12,0.07,1666.00,11310.00,6100,20240618,-40.16,3410,20241209,7.04,4495,-18.80,20250325,3500,4.29,20250102,6100,-40.16,20240618,3410,7.04,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,100317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,-5,5,-0.14,12161570,3326,13.66,3685,3725,3630,4790,2580,3685,3656.52,3.22,0,-753,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,497,2.21,0.33,12,0.02,1666.00,11310.00,6100,20240618,-39.67,3410,20241209,7.92,4495,-18.13,20250325,3500,5.14,20250102,6100,-39.67,20240618,3410,7.92,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N +20250403,090318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-15,5,-0.41,492555,134,0.55,3685,3685,3670,4790,2580,3685,3675.78,3.22,0,-77,3751,3717,3696,3662,3641,3707,3652,68,1105,500,2650,5,1,13513500,496,2.20,0.32,12,0.00,1666.00,11310.00,6100,20240618,-39.84,3410,20241209,7.62,4495,-18.35,20250325,3500,4.86,20250102,6100,-39.84,20240618,3410,7.62,20241209,0.71,Y,019540,500,67 억,,434549,N,N,0,N,00,N 20250402,160311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,-45,5,-1.21,90037150,24346,128.27,3730,3730,3675,4845,2615,3730,3698.23,3.21,0,986,3783,3756,3703,3676,3623,3770,3690,68,1115,500,2680,5,1,13513500,498,2.21,0.33,12,0.18,1666.00,11310.00,6100,20240618,-39.59,3410,20241209,8.06,4495,-18.02,20250325,3500,5.29,20250102,6100,-39.59,20240618,3410,8.06,20241209,0.70,Y,019540,500,67 억,,433563,N,N,0,N,00,N 20250402,150311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,-45,5,-1.21,82960590,22423,118.14,3730,3730,3680,4845,2615,3730,3699.80,3.21,0,2034,3783,3756,3703,3676,3623,3770,3690,68,1115,500,2680,5,1,13513500,498,2.21,0.33,12,0.17,1666.00,11310.00,6100,20240618,-39.59,3410,20241209,8.06,4495,-18.02,20250325,3500,5.29,20250102,6100,-39.59,20240618,3410,8.06,20241209,0.70,Y,019540,500,67 억,,433563,N,N,0,N,00,N 20250402,140312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3685,-45,5,-1.21,78846135,21305,112.25,3730,3730,3685,4845,2615,3730,3700.83,3.21,0,2040,3783,3756,3703,3676,3623,3770,3690,68,1115,500,2680,5,1,13513500,498,2.21,0.33,12,0.16,1666.00,11310.00,6100,20240618,-39.59,3410,20241209,8.06,4495,-18.02,20250325,3500,5.29,20250102,6100,-39.59,20240618,3410,8.06,20241209,0.70,Y,019540,500,67 억,,433563,N,N,0,N,00,N diff --git a/019550/price/prices-20250401.csv b/019550/price/prices-20250401.csv index f7b090a29d10..458daeb29f17 100644 --- a/019550/price/prices-20250401.csv +++ b/019550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160315,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,660,4,2,0.61,318223413,483067,401.82,655,690,620,852,460,656,658.76,5.33,0,-3352,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1070,12.94,0.84,12,0.30,51.00,785.00,1170,20240610,-43.59,620,20250403,6.45,828,-20.29,20250107,620,6.45,20250403,1170,-43.59,20240610,620,6.45,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,150318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,663,7,2,1.07,311484135,472859,393.33,655,690,620,852,460,656,658.73,5.33,0,-2578,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1075,13.00,0.84,12,0.29,51.00,785.00,1170,20240610,-43.33,620,20250403,6.94,828,-19.93,20250107,620,6.94,20250403,1170,-43.33,20240610,620,6.94,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,140317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,667,11,2,1.68,290157533,440704,366.58,655,690,620,852,460,656,658.40,5.33,0,712,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1081,13.08,0.85,12,0.27,51.00,785.00,1170,20240610,-42.99,620,20250403,7.58,828,-19.44,20250107,620,7.58,20250403,1170,-42.99,20240610,620,7.58,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,130318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,668,12,2,1.83,273193865,415361,345.50,655,690,620,852,460,656,657.73,5.33,0,18914,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1083,13.10,0.85,12,0.26,51.00,785.00,1170,20240610,-42.91,620,20250403,7.74,828,-19.32,20250107,620,7.74,20250403,1170,-42.91,20240610,620,7.74,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,120317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,672,16,2,2.44,267661777,407079,338.61,655,690,620,852,460,656,657.52,5.33,0,18873,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1089,13.18,0.86,12,0.25,51.00,785.00,1170,20240610,-42.56,620,20250403,8.39,828,-18.84,20250107,620,8.39,20250403,1170,-42.56,20240610,620,8.39,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,110316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,663,7,2,1.07,200562406,306780,255.18,655,690,620,852,460,656,653.77,5.33,0,3314,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1075,13.00,0.84,12,0.19,51.00,785.00,1170,20240610,-43.33,620,20250403,6.94,828,-19.93,20250107,620,6.94,20250403,1170,-43.33,20240610,620,6.94,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,100317,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,652,-4,5,-0.61,92894835,145337,120.89,655,656,620,852,460,656,639.17,5.33,0,28955,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1057,12.78,0.83,12,0.09,51.00,785.00,1170,20240610,-44.27,620,20250403,5.16,828,-21.26,20250107,620,5.16,20250403,1170,-44.27,20240610,620,5.16,20250403,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N +20250403,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,645,-11,5,-1.68,821775,1257,1.05,655,655,645,852,460,656,653.76,5.33,0,-305,673,664,660,651,647,662,649,835,196,500,450,1,1,162066575,1045,12.65,0.82,12,0.00,51.00,785.00,1170,20240610,-44.87,621,20250331,3.86,828,-22.10,20250107,621,3.86,20250331,1170,-44.87,20240610,621,3.86,20250331,1.77,Y,019550,500,835 억,,8635872,N,N,0,N,00,N 20250402,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,656,-13,5,-1.94,78915693,119762,46.04,663,669,656,869,469,669,658.94,5.36,0,-46366,693,681,659,647,625,687,653,835,200,500,460,1,1,162066575,1063,12.86,0.84,12,0.07,51.00,785.00,1170,20240610,-43.93,621,20250331,5.64,828,-20.77,20250107,621,5.64,20250331,1170,-43.93,20240610,621,5.64,20250331,1.77,Y,019550,500,835 억,,8681556,N,N,6,N,00,N 20250402,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,659,-10,5,-1.49,55457381,84087,32.32,663,669,658,869,469,669,659.52,5.36,0,-45572,693,681,659,647,625,687,653,835,200,500,460,1,1,162066575,1068,12.92,0.84,12,0.05,51.00,785.00,1170,20240610,-43.68,621,20250331,6.12,828,-20.41,20250107,621,6.12,20250331,1170,-43.68,20240610,621,6.12,20250331,1.77,Y,019550,500,835 억,,8681556,N,N,6,N,00,N 20250402,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,660,-9,5,-1.35,48613437,73692,28.33,663,669,658,869,469,669,659.68,5.36,0,-43200,693,681,659,647,625,687,653,835,200,500,460,1,1,162066575,1070,12.94,0.84,12,0.05,51.00,785.00,1170,20240610,-43.59,621,20250331,6.28,828,-20.29,20250107,621,6.28,20250331,1170,-43.59,20240610,621,6.28,20250331,1.77,Y,019550,500,835 억,,8681556,N,N,6,N,00,N diff --git a/019570/price/prices-20250401.csv b/019570/price/prices-20250401.csv index 59d1eaa34b51..f6b4c8b202ac 100644 --- a/019570/price/prices-20250401.csv +++ b/019570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,248,7,2,2.90,53781193,220018,50.75,241,249,241,313,169,241,244.44,0.52,0,51782,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,162,-1.06,0.42,12,0.34,-235.00,596.00,806,20240328,-69.23,223,20250218,11.21,378,-34.39,20250228,223,11.21,20250218,750,-66.93,20240416,223,11.21,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,150318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,5,2,2.07,50057190,204956,47.28,241,249,241,313,169,241,244.23,0.52,0,48560,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,161,-1.05,0.41,12,0.31,-235.00,596.00,806,20240328,-69.48,223,20250218,10.31,378,-34.92,20250228,223,10.31,20250218,750,-67.20,20240416,223,10.31,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,247,6,2,2.49,43887940,179900,41.50,241,249,241,313,169,241,243.96,0.52,0,48783,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,161,-1.05,0.41,12,0.28,-235.00,596.00,806,20240328,-69.35,223,20250218,10.76,378,-34.66,20250228,223,10.76,20250218,750,-67.07,20240416,223,10.76,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,130318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,4,2,1.66,43418659,177985,41.06,241,249,241,313,169,241,243.95,0.52,0,47543,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,160,-1.04,0.41,12,0.27,-235.00,596.00,806,20240328,-69.60,223,20250218,9.87,378,-35.19,20250228,223,9.87,20250218,750,-67.33,20240416,223,9.87,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,120317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,5,2,2.07,34005839,139808,32.25,241,246,241,313,169,241,243.23,0.52,0,49094,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,161,-1.05,0.41,12,0.21,-235.00,596.00,806,20240328,-69.48,223,20250218,10.31,378,-34.92,20250228,223,10.31,20250218,750,-67.20,20240416,223,10.31,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,110316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,245,4,2,1.66,23392742,96464,22.25,241,246,241,313,169,241,242.50,0.52,0,17949,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,160,-1.04,0.41,12,0.15,-235.00,596.00,806,20240328,-69.60,223,20250218,9.87,378,-35.19,20250228,223,9.87,20250218,750,-67.33,20240416,223,9.87,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,100317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,244,3,2,1.24,19207983,79330,18.30,241,246,241,313,169,241,242.13,0.52,0,14136,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,159,-1.04,0.41,12,0.12,-235.00,596.00,806,20240328,-69.73,223,20250218,9.42,378,-35.45,20250228,223,9.42,20250218,750,-67.47,20240416,223,9.42,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N +20250403,090319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,243,2,2,0.83,6507391,26947,6.22,241,243,241,313,169,241,241.49,0.52,0,-1321,258,249,242,233,226,249,233,327,72,500,140,1,1,65310042,159,-1.03,0.41,12,0.04,-235.00,596.00,806,20240328,-69.85,223,20250218,8.97,378,-35.71,20250228,223,8.97,20250218,750,-67.60,20240416,223,8.97,20250218,0.00,Y,019570,500,326 억,,336636,N,N,0,N,00,N 20250402,160311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,241,0,3,0.00,103726693,433489,89.88,241,251,235,313,169,241,239.28,0.51,0,4379,252,246,239,233,226,249,236,327,72,500,140,1,1,65310042,157,-1.03,0.40,12,0.66,-235.00,596.00,835,20240321,-71.14,223,20250218,8.07,378,-36.24,20250228,223,8.07,20250218,750,-67.87,20240416,223,8.07,20250218,0.00,Y,019570,500,326 억,,332556,N,N,0,N,00,N 20250402,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,1,2,0.41,99305601,415235,86.09,241,251,235,313,169,241,239.16,0.51,0,3288,252,246,239,233,226,249,236,327,72,500,140,1,1,65310042,158,-1.03,0.41,12,0.64,-235.00,596.00,835,20240321,-71.02,223,20250218,8.52,378,-35.98,20250228,223,8.52,20250218,750,-67.73,20240416,223,8.52,20250218,0.00,Y,019570,500,326 억,,332556,N,N,0,N,00,N 20250402,140312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,242,1,2,0.41,87692615,367823,76.26,241,245,235,313,169,241,238.41,0.51,0,6587,252,246,239,233,226,249,236,327,72,500,140,1,1,65310042,158,-1.03,0.41,12,0.56,-235.00,596.00,835,20240321,-71.02,223,20250218,8.52,378,-35.98,20250228,223,8.52,20250218,750,-67.73,20240416,223,8.52,20250218,0.00,Y,019570,500,326 억,,332556,N,N,0,N,00,N diff --git a/019590/price/prices-20250401.csv b/019590/price/prices-20250401.csv index 88f2af7ba919..b89bca5855a0 100644 --- a/019590/price/prices-20250401.csv +++ b/019590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160316,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,150318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,140317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,130318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,120318,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,110317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,100317,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N +20250403,090319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240322,0.00,921,20240322,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240403,921,0.00,20240403,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N 20250402,160311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240321,0.00,921,20240321,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240402,921,0.00,20240402,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N 20250402,150312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240321,0.00,921,20240321,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240402,921,0.00,20240402,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N 20250402,140312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-3.52,0.67,12,0.00,-262.00,1381.00,921,20240321,0.00,921,20240321,0.00,921,0.00,20250102,921,0.00,20250102,921,0.00,20240402,921,0.00,20240402,0.06,Y,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20250401.csv b/019660/price/prices-20250401.csv index 36755b9d22a7..8762d14a02bf 100644 --- a/019660/price/prices-20250401.csv +++ b/019660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160316,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,67,2,7.43,442307010,469029,102.05,902,980,895,1172,632,902,943.03,0.00,0,5910,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,337,-7.51,3.21,12,1.35,-129.00,302.00,1304,20250310,-25.69,300,20241115,223.00,1304,-25.69,20250310,489,98.16,20250107,1304,-25.69,20250310,300,223.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,150318,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,969,67,2,7.43,431756593,458129,99.68,902,980,895,1172,632,902,942.43,0.00,0,4913,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,337,-7.51,3.21,12,1.32,-129.00,302.00,1304,20250310,-25.69,300,20241115,223.00,1304,-25.69,20250310,489,98.16,20250107,1304,-25.69,20250310,300,223.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,140317,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,58,2,6.43,351574657,374472,81.48,902,980,895,1172,632,902,938.85,0.00,0,25361,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,334,-7.44,3.18,12,1.08,-129.00,302.00,1304,20250310,-26.38,300,20241115,220.00,1304,-26.38,20250310,489,96.32,20250107,1304,-26.38,20250310,300,220.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,130318,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,950,48,2,5.32,228597736,246487,53.63,902,980,895,1172,632,902,927.42,0.00,0,33433,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,331,-7.36,3.15,12,0.71,-129.00,302.00,1304,20250310,-27.15,300,20241115,216.67,1304,-27.15,20250310,489,94.27,20250107,1304,-27.15,20250310,300,216.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,120318,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,930,28,2,3.10,140010829,152607,33.21,902,946,895,1172,632,902,917.46,0.00,0,13167,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,324,-7.21,3.08,12,0.44,-129.00,302.00,1304,20250310,-28.68,300,20241115,210.00,1304,-28.68,20250310,489,90.18,20250107,1304,-28.68,20250310,300,210.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,110317,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,932,30,2,3.33,130748160,142611,31.03,902,946,895,1172,632,902,916.82,0.00,0,11821,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,324,-7.22,3.09,12,0.41,-129.00,302.00,1304,20250310,-28.53,300,20241115,210.67,1304,-28.53,20250310,489,90.59,20250107,1304,-28.53,20250310,300,210.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,100318,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,6,2,0.67,66595237,73366,15.96,902,946,895,1172,632,902,907.71,0.00,0,-11993,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,316,-7.04,3.01,12,0.21,-129.00,302.00,1304,20250310,-30.37,300,20241115,202.67,1304,-30.37,20250310,489,85.69,20250107,1304,-30.37,20250310,300,202.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N +20250403,090319,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,0,3,0.00,8136763,9021,1.96,902,946,895,1172,632,902,901.98,0.00,0,-1219,1004,952,874,822,744,979,849,174,270,500,590,1,1,34790746,314,-6.99,2.99,12,0.03,-129.00,302.00,1304,20250310,-30.83,300,20241115,200.67,1304,-30.83,20250310,489,84.46,20250107,1304,-30.83,20250310,300,200.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,01,N 20250402,160312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,902,50,2,5.87,390404824,451626,103.76,859,926,796,1107,597,852,864.44,0.00,0,-23394,944,898,829,783,714,921,806,174,255,500,560,1,1,34790746,314,-6.99,2.99,12,1.30,-129.00,302.00,1304,20250310,-30.83,300,20241115,200.67,1304,-30.83,20250310,489,84.46,20250107,1304,-30.83,20250310,300,200.67,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250402,150312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,886,34,2,3.99,352428369,409404,94.06,859,926,796,1107,597,852,860.83,0.00,0,-31435,944,898,829,783,714,921,806,174,255,500,560,1,1,34790746,308,-6.87,2.93,12,1.18,-129.00,302.00,1304,20250310,-32.06,300,20241115,195.33,1304,-32.06,20250310,489,81.19,20250107,1304,-32.06,20250310,300,195.33,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N 20250402,140313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,876,24,2,2.82,234652843,276795,63.59,859,890,796,1107,597,852,847.75,0.00,0,-70345,944,898,829,783,714,921,806,174,255,500,560,1,1,34790746,305,-6.79,2.90,12,0.80,-129.00,302.00,1304,20250310,-32.82,300,20241115,192.00,1304,-32.82,20250310,489,79.14,20250107,1304,-32.82,20250310,300,192.00,20241115,0.00,Y,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20250401.csv b/019680/price/prices-20250401.csv index a36adeedeb57..f6a119c347ad 100644 --- a/019680/price/prices-20250401.csv +++ b/019680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160316,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2100,0,3,0.00,77612510,37244,301.86,2070,2125,2060,2730,1470,2100,2083.89,1.80,0,719,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1779,350.00,0.51,12,0.04,6.00,4137.00,2785,20240322,-24.60,1900,20240806,10.53,2555,-17.81,20250102,2060,1.94,20250403,2755,-23.77,20240430,1900,10.53,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,150319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2100,0,3,0.00,65854845,31610,256.20,2070,2125,2060,2730,1470,2100,2083.35,1.80,0,1371,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1779,350.00,0.51,12,0.04,6.00,4137.00,2785,20240322,-24.60,1900,20240806,10.53,2555,-17.81,20250102,2060,1.94,20250403,2755,-23.77,20240430,1900,10.53,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,140318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-15,5,-0.71,48507765,23346,189.22,2070,2090,2060,2730,1470,2100,2077.78,1.80,0,1387,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1766,347.50,0.50,12,0.03,6.00,4137.00,2785,20240322,-25.13,1900,20240806,9.74,2555,-18.40,20250102,2060,1.21,20250403,2755,-24.32,20240430,1900,9.74,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,130319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-15,5,-0.71,42568840,20496,166.12,2070,2090,2060,2730,1470,2100,2076.93,1.80,0,1037,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1766,347.50,0.50,12,0.02,6.00,4137.00,2785,20240322,-25.13,1900,20240806,9.74,2555,-18.40,20250102,2060,1.21,20250403,2755,-24.32,20240430,1900,9.74,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,120318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-15,5,-0.71,42552170,20488,166.06,2070,2090,2060,2730,1470,2100,2076.93,1.80,0,1035,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1766,347.50,0.50,12,0.02,6.00,4137.00,2785,20240322,-25.13,1900,20240806,9.74,2555,-18.40,20250102,2060,1.21,20250403,2755,-24.32,20240430,1900,9.74,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,110317,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2080,-20,5,-0.95,18133005,8756,70.97,2070,2090,2060,2730,1470,2100,2070.92,1.80,0,675,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1762,346.67,0.50,12,0.01,6.00,4137.00,2785,20240322,-25.31,1900,20240806,9.47,2555,-18.59,20250102,2060,0.97,20250403,2755,-24.50,20240430,1900,9.47,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,100318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2070,-30,5,-1.43,13029365,6297,51.04,2070,2090,2060,2730,1470,2100,2069.14,1.80,0,391,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1753,345.00,0.50,12,0.01,6.00,4137.00,2785,20240322,-25.67,1900,20240806,8.95,2555,-18.98,20250102,2060,0.49,20250403,2755,-24.86,20240430,1900,8.95,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N +20250403,090320,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-15,5,-0.71,240465,116,0.94,2070,2085,2070,2730,1470,2100,2072.97,1.80,0,-36,2160,2130,2105,2075,2050,2117,2062,424,630,500,1470,5,1,84702850,1766,347.50,0.50,12,0.00,6.00,4137.00,2785,20240322,-25.13,1900,20240806,9.74,2555,-18.40,20250102,2070,0.72,20250403,2755,-24.32,20240430,1900,9.74,20240806,0.11,Y,019680,500,423 억,,1520449,N,N,9,N,00,N 20250402,160312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,25883954,12338,40.76,2135,2135,2080,2745,1485,2115,2097.91,1.80,0,-5929,2148,2131,2103,2086,2058,2140,2095,424,630,500,1480,5,1,84702850,1779,350.00,0.51,12,0.01,6.00,4137.00,2840,20240321,-26.06,1900,20240806,10.53,2555,-17.81,20250102,2070,1.45,20250311,2755,-23.77,20240430,1900,10.53,20240806,0.11,Y,019680,500,423 억,,1521876,N,N,9,N,00,N 20250402,150312,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,24529359,11692,38.63,2135,2135,2080,2745,1485,2115,2097.96,1.80,0,-5854,2148,2131,2103,2086,2058,2140,2095,424,630,500,1480,5,1,84702850,1779,350.00,0.51,12,0.01,6.00,4137.00,2840,20240321,-26.06,1900,20240806,10.53,2555,-17.81,20250102,2070,1.45,20250311,2755,-23.77,20240430,1900,10.53,20240806,0.11,Y,019680,500,423 억,,1521876,N,N,0,N,00,N 20250402,140313,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,2085,-30,5,-1.42,12103074,5782,19.10,2135,2135,2080,2745,1485,2115,2093.23,1.80,0,-4594,2148,2131,2103,2086,2058,2140,2095,424,630,500,1480,5,1,84702850,1766,347.50,0.50,12,0.01,6.00,4137.00,2840,20240321,-26.58,1900,20240806,9.74,2555,-18.40,20250102,2070,0.72,20250311,2755,-24.32,20240430,1900,9.74,20240806,0.11,Y,019680,500,423 억,,1521876,N,N,0,N,00,N diff --git a/019770/price/prices-20250401.csv b/019770/price/prices-20250401.csv index 011fa478d169..52353dd143aa 100644 --- a/019770/price/prices-20250401.csv +++ b/019770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-60,5,-1.62,234471288,64511,5.50,3660,3675,3600,4815,2595,3705,3634.43,1.30,0,2823,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,425,4.53,0.46,12,0.55,805.00,7915.00,4490,20240325,-18.82,3060,20241209,19.12,4320,-15.62,20250402,3380,7.84,20250102,4395,-17.06,20240715,3060,19.12,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,-50,5,-1.35,215197493,59245,5.06,3660,3675,3600,4815,2595,3705,3632.21,1.30,0,2896,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,426,4.54,0.46,12,0.51,805.00,7915.00,4490,20240325,-18.60,3060,20241209,19.44,4320,-15.39,20250402,3380,8.14,20250102,4395,-16.84,20240715,3060,19.44,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,140318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-60,5,-1.62,191037078,52626,4.49,3660,3675,3600,4815,2595,3705,3629.95,1.30,0,2836,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,425,4.53,0.46,12,0.45,805.00,7915.00,4490,20240325,-18.82,3060,20241209,19.12,4320,-15.62,20250402,3380,7.84,20250102,4395,-17.06,20240715,3060,19.12,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,130319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,-75,5,-2.02,173805043,47892,4.09,3660,3675,3600,4815,2595,3705,3628.95,1.30,0,2917,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,423,4.51,0.46,12,0.41,805.00,7915.00,4490,20240325,-19.15,3060,20241209,18.63,4320,-15.97,20250402,3380,7.40,20250102,4395,-17.41,20240715,3060,18.63,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,120318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-85,5,-2.29,159384128,43918,3.75,3660,3675,3600,4815,2595,3705,3628.96,1.30,0,2538,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,422,4.50,0.46,12,0.38,805.00,7915.00,4490,20240325,-19.38,3060,20241209,18.30,4320,-16.20,20250402,3380,7.10,20250102,4395,-17.63,20240715,3060,18.30,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,110317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,-70,5,-1.89,143964340,39673,3.39,3660,3675,3600,4815,2595,3705,3628.58,1.30,0,2441,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,423,4.52,0.46,12,0.34,805.00,7915.00,4490,20240325,-19.04,3060,20241209,18.79,4320,-15.86,20250402,3380,7.54,20250102,4395,-17.29,20240715,3060,18.79,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-35,5,-0.94,96470045,26561,2.27,3660,3675,3600,4815,2595,3705,3631.74,1.30,0,-151,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,428,4.56,0.46,12,0.23,805.00,7915.00,4490,20240325,-18.26,3060,20241209,19.93,4320,-15.05,20250402,3380,8.58,20250102,4395,-16.50,20240715,3060,19.93,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N +20250403,090320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-80,5,-2.16,23498100,6460,0.55,3660,3675,3615,4815,2595,3705,3636.42,1.30,0,230,4525,4115,3910,3500,3295,4012,3397,58,1110,500,2590,5,1,11650000,422,4.50,0.46,12,0.06,805.00,7915.00,4490,20240325,-19.27,3060,20241209,18.46,4320,-16.09,20250402,3380,7.25,20250102,4395,-17.52,20240715,3060,18.46,20241209,0.70,Y,019770,500,58 억,,151082,N,N,176,N,00,N 20250402,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-115,5,-3.01,4739723200,1170464,2180.28,3825,4320,3705,4965,2675,3820,4049.89,1.29,0,235,3993,3906,3803,3716,3613,3950,3760,58,1145,500,2670,5,1,11650000,432,4.60,0.47,12,10.05,805.00,7915.00,4490,20240321,-17.48,3060,20241209,21.08,4320,-14.24,20250402,3380,9.62,20250102,4395,-15.70,20240715,3060,21.08,20241209,0.73,Y,019770,500,58 억,,150476,N,N,176,N,00,N 20250402,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,-90,5,-2.36,4655455180,1147782,2138.03,3825,4320,3720,4965,2675,3820,4056.04,1.29,0,1372,3993,3906,3803,3716,3613,3950,3760,58,1145,500,2670,5,1,11650000,435,4.63,0.47,12,9.85,805.00,7915.00,4490,20240321,-16.93,3060,20241209,21.90,4320,-13.66,20250402,3380,10.36,20250102,4395,-15.13,20240715,3060,21.90,20241209,0.73,Y,019770,500,58 억,,150476,N,N,0,N,00,N 20250402,140313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-85,5,-2.23,4581876060,1128057,2101.29,3825,4320,3720,4965,2675,3820,4061.74,1.29,0,1529,3993,3906,3803,3716,3613,3950,3760,58,1145,500,2670,5,1,11650000,435,4.64,0.47,12,9.68,805.00,7915.00,4490,20240321,-16.82,3060,20241209,22.06,4320,-13.54,20250402,3380,10.50,20250102,4395,-15.02,20240715,3060,22.06,20241209,0.73,Y,019770,500,58 억,,150476,N,N,0,N,00,N diff --git a/019990/price/prices-20250401.csv b/019990/price/prices-20250401.csv index a4f8f39a6094..0f341750759f 100644 --- a/019990/price/prices-20250401.csv +++ b/019990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,10,2,0.17,245876370,41842,130.10,5900,5980,5790,7670,4130,5900,5876.31,20.77,0,2824,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,577,109.44,1.35,12,0.43,54.00,4388.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,3822,N,00,N +20250403,150319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,10,2,0.17,232479770,39578,123.06,5900,5980,5790,7670,4130,5900,5873.96,20.77,0,3614,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,577,109.44,1.35,12,0.41,54.00,4388.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,140318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,157370840,26906,83.66,5900,5930,5790,7670,4130,5900,5848.91,20.77,0,3593,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,576,109.26,1.34,12,0.28,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,130319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,152516740,26083,81.10,5900,5930,5790,7670,4130,5900,5847.36,20.77,0,3617,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,576,109.26,1.34,12,0.27,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,120319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,10,2,0.17,145809280,24947,77.57,5900,5910,5790,7670,4130,5900,5844.76,20.77,0,4023,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,577,109.44,1.35,12,0.26,54.00,4388.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,110318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-80,5,-1.36,67281790,11496,35.74,5900,5900,5810,7670,4130,5900,5852.63,20.77,0,2582,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,568,107.78,1.33,12,0.12,54.00,4388.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,100318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,55702780,9514,29.58,5900,5900,5810,7670,4130,5900,5854.82,20.77,0,2511,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,575,109.07,1.34,12,0.10,54.00,4388.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N +20250403,090320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,-30,5,-0.51,22085890,3771,11.73,5900,5900,5810,7670,4130,5900,5856.77,20.77,0,1661,6020,5960,5900,5840,5780,5960,5840,49,1770,500,3650,10,1,9756088,573,108.70,1.34,12,0.04,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.71,Y,019990,500,48 억,,2025909,N,N,557,N,00,N 20250402,160312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,0,3,0.00,182154635,30980,68.36,5900,5960,5840,7670,4130,5900,5879.75,20.76,0,191,6033,5966,5883,5816,5733,6000,5850,49,1770,500,3650,10,1,9756088,576,109.26,1.34,12,0.32,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.79,Y,019990,500,48 억,,2025755,N,N,557,N,00,N 20250402,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-10,5,-0.17,170779980,29052,64.10,5900,5960,5840,7670,4130,5900,5878.42,20.76,0,397,6033,5966,5883,5816,5733,6000,5850,49,1770,500,3650,10,1,9756088,575,109.07,1.34,12,0.30,54.00,4388.00,10800,20240528,-45.46,4030,20241209,46.15,6550,-10.08,20250117,4850,21.44,20250102,10800,-45.46,20240528,4030,46.15,20241209,2.79,Y,019990,500,48 억,,2025755,N,N,0,N,00,N 20250402,140313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-50,5,-0.85,128313010,21801,48.10,5900,5960,5850,7670,4130,5900,5885.65,20.76,0,-1160,6033,5966,5883,5816,5733,6000,5850,49,1770,500,3650,10,1,9756088,571,108.33,1.33,12,0.22,54.00,4388.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.79,Y,019990,500,48 억,,2025755,N,N,0,N,00,N diff --git a/020000/price/prices-20250401.csv b/020000/price/prices-20250401.csv index 3cb4de722610..75cf4a74590b 100644 --- a/020000/price/prices-20250401.csv +++ b/020000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160317,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14830,-100,5,-0.67,331445265,22431,43.59,14810,14930,14590,19400,10460,14930,14776.18,24.23,0,-3311,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3328,7.83,0.24,12,0.10,1894.00,60920.00,20800,20240401,-28.70,14270,20241114,3.92,16660,-10.98,20250224,14310,3.63,20250116,20100,-26.22,20240403,14270,3.92,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1444,N,00,N +20250403,150319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14820,-110,5,-0.74,309670715,20962,40.73,14810,14930,14590,19400,10460,14930,14772.92,24.23,0,-2910,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3325,7.82,0.24,12,0.09,1894.00,60920.00,20800,20240401,-28.75,14270,20241114,3.85,16660,-11.04,20250224,14310,3.56,20250116,20100,-26.27,20240403,14270,3.85,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,140318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14910,-20,5,-0.13,264831845,17946,34.87,14810,14930,14590,19400,10460,14930,14757.10,24.23,0,-1632,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3345,7.87,0.24,12,0.08,1894.00,60920.00,20800,20240401,-28.32,14270,20241114,4.48,16660,-10.50,20250224,14310,4.19,20250116,20100,-25.82,20240403,14270,4.48,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,130319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14860,-70,5,-0.47,218778695,14855,28.87,14810,14890,14590,19400,10460,14930,14727.55,24.23,0,-2653,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3334,7.85,0.24,12,0.07,1894.00,60920.00,20800,20240401,-28.56,14270,20241114,4.13,16660,-10.80,20250224,14310,3.84,20250116,20100,-26.07,20240403,14270,4.13,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,120319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14840,-90,5,-0.60,186125135,12657,24.60,14810,14890,14590,19400,10460,14930,14705.22,24.23,0,-2279,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3330,7.84,0.24,12,0.06,1894.00,60920.00,20800,20240401,-28.65,14270,20241114,3.99,16660,-10.92,20250224,14310,3.70,20250116,20100,-26.17,20240403,14270,3.99,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,110318,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14750,-180,5,-1.21,159500035,10858,21.10,14810,14890,14590,19400,10460,14930,14689.52,24.23,0,-1954,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3310,7.79,0.24,12,0.05,1894.00,60920.00,20800,20240401,-29.09,14270,20241114,3.36,16660,-11.46,20250224,14310,3.07,20250116,20100,-26.62,20240403,14270,3.36,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,100319,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14700,-230,5,-1.54,111055725,7565,14.70,14810,14890,14590,19400,10460,14930,14680.04,24.23,0,-2111,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3298,7.76,0.24,12,0.03,1894.00,60920.00,20800,20240401,-29.33,14270,20241114,3.01,16660,-11.76,20250224,14310,2.73,20250116,20100,-26.87,20240403,14270,3.01,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N +20250403,090320,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14800,-130,5,-0.87,7009480,473,0.92,14810,14890,14800,19400,10460,14930,14818.01,24.23,0,-142,15656,15292,15086,14722,14516,15190,14620,123,4470,500,11040,10,1,22437747,3321,7.81,0.24,12,0.00,1894.00,60920.00,20800,20240401,-28.85,14270,20241114,3.71,16660,-11.16,20250224,14310,3.42,20250116,20100,-26.37,20240403,14270,3.71,20241114,0.67,Y,020000,500,123 억,,5437286,N,N,1435,N,00,N 20250402,160312,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14930,-700,5,-4.48,769550255,51441,217.16,15220,15450,14880,20300,10950,15630,14959.93,24.35,0,-17994,15843,15736,15523,15416,15203,15790,15470,123,4670,500,11560,10,1,22437747,3350,7.88,0.25,12,0.23,1894.00,60920.00,20800,20240401,-28.22,14270,20241114,4.63,16660,-10.38,20250224,14310,4.33,20250116,20450,-26.99,20240402,14270,4.63,20241114,0.65,Y,020000,500,123 억,,5462566,N,N,1435,N,00,N 20250402,150313,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14950,-680,5,-4.35,698754865,46700,197.15,15220,15450,14880,20300,10950,15630,14962.63,24.35,0,-18441,15843,15736,15523,15416,15203,15790,15470,123,4670,500,11560,10,1,22437747,3354,7.89,0.25,12,0.21,1894.00,60920.00,20800,20240401,-28.12,14270,20241114,4.77,16660,-10.26,20250224,14310,4.47,20250116,20450,-26.89,20240402,14270,4.77,20241114,0.65,Y,020000,500,123 억,,5462566,N,N,454,N,00,N 20250402,140314,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14930,-700,5,-4.48,599007355,40027,168.98,15220,15450,14880,20300,10950,15630,14965.08,24.35,0,-19608,15843,15736,15523,15416,15203,15790,15470,123,4670,500,11560,10,1,22437747,3350,7.88,0.25,12,0.18,1894.00,60920.00,20800,20240401,-28.22,14270,20241114,4.63,16660,-10.38,20250224,14310,4.33,20250116,20450,-26.99,20240402,14270,4.63,20241114,0.65,Y,020000,500,123 억,,5462566,N,N,454,N,00,N diff --git a/020120/price/prices-20250401.csv b/020120/price/prices-20250401.csv index 41c9c52b4fd0..90192ba75d06 100644 --- a/020120/price/prices-20250401.csv +++ b/020120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160317,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3115,-5,5,-0.16,110997647,36175,132.26,3075,3130,2980,4055,2185,3120,3068.35,1.10,0,2114,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1155,-15.20,0.58,12,0.10,-205.00,5383.00,6250,20240603,-50.16,2980,20250403,4.53,4195,-25.74,20250228,2980,4.53,20250403,6250,-50.16,20240603,2980,4.53,20250403,1.16,Y,020120,500,185 억,,406344,N,N,865,N,00,N +20250403,150320,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3085,-35,5,-1.12,95571732,31200,114.07,3075,3130,2980,4055,2185,3120,3063.20,1.10,0,746,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1143,-15.05,0.57,12,0.08,-205.00,5383.00,6250,20240603,-50.64,2980,20250403,3.52,4195,-26.46,20250228,2980,3.52,20250403,6250,-50.64,20240603,2980,3.52,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,140319,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3100,-20,5,-0.64,84198092,27526,100.64,3075,3130,2980,4055,2185,3120,3058.86,1.10,0,1587,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1149,-15.12,0.58,12,0.07,-205.00,5383.00,6250,20240603,-50.40,2980,20250403,4.03,4195,-26.10,20250228,2980,4.03,20250403,6250,-50.40,20240603,2980,4.03,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,130320,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3125,5,2,0.16,81805547,26755,97.82,3075,3130,2980,4055,2185,3120,3057.58,1.10,0,1911,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1158,-15.24,0.58,12,0.07,-205.00,5383.00,6250,20240603,-50.00,2980,20250403,4.87,4195,-25.51,20250228,2980,4.87,20250403,6250,-50.00,20240603,2980,4.87,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,120319,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3090,-30,5,-0.96,73766377,24179,88.40,3075,3110,2980,4055,2185,3120,3050.84,1.10,0,2606,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1145,-15.07,0.57,12,0.07,-205.00,5383.00,6250,20240603,-50.56,2980,20250403,3.69,4195,-26.34,20250228,2980,3.69,20250403,6250,-50.56,20240603,2980,3.69,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,110318,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3100,-20,5,-0.64,70350877,23073,84.36,3075,3110,2980,4055,2185,3120,3049.06,1.10,0,1673,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1149,-15.12,0.58,12,0.06,-205.00,5383.00,6250,20240603,-50.40,2980,20250403,4.03,4195,-26.10,20250228,2980,4.03,20250403,6250,-50.40,20240603,2980,4.03,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,100319,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,3100,-20,5,-0.64,51122057,16859,61.64,3075,3110,2980,4055,2185,3120,3032.33,1.10,0,5443,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1149,-15.12,0.58,12,0.05,-205.00,5383.00,6250,20240603,-50.40,2980,20250403,4.03,4195,-26.10,20250228,2980,4.03,20250403,6250,-50.40,20240603,2980,4.03,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N +20250403,090321,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,2980,-140,5,-4.49,35080750,11631,42.52,3075,3075,2980,4055,2185,3120,3016.14,1.10,0,3883,3240,3180,3140,3080,3040,3160,3060,185,935,500,2180,5,1,37063766,1105,-14.54,0.55,12,0.03,-205.00,5383.00,6250,20240603,-52.32,2980,20250403,0.00,4195,-28.96,20250228,2980,0.00,20250403,6250,-52.32,20240603,2980,0.00,20250403,1.16,Y,020120,500,185 억,,406344,N,N,2660,N,00,N 20250402,160313,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3120,-55,5,-1.73,85373786,27352,54.74,3155,3200,3100,4125,2225,3175,3121.30,1.13,0,-12926,3271,3222,3146,3097,3021,3247,3122,185,950,500,2220,5,1,37063766,1156,-15.22,0.58,12,0.07,-205.00,5383.00,6250,20240603,-50.08,2980,20250203,4.70,4195,-25.63,20250228,2980,4.70,20250203,6250,-50.08,20240603,2980,4.70,20250203,1.19,Y,020120,500,185 억,,419275,N,N,2660,N,00,N 20250402,150313,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3115,-60,5,-1.89,76171106,24393,48.82,3155,3200,3100,4125,2225,3175,3122.66,1.13,0,-11321,3271,3222,3146,3097,3021,3247,3122,185,950,500,2220,5,1,37063766,1155,-15.20,0.58,12,0.07,-205.00,5383.00,6250,20240603,-50.16,2980,20250203,4.53,4195,-25.74,20250228,2980,4.53,20250203,6250,-50.16,20240603,2980,4.53,20250203,1.19,Y,020120,500,185 억,,419275,N,N,4830,N,00,N 20250402,140314,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,3105,-70,5,-2.20,68240625,21841,43.71,3155,3200,3105,4125,2225,3175,3124.43,1.13,0,-10519,3271,3222,3146,3097,3021,3247,3122,185,950,500,2220,5,1,37063766,1151,-15.15,0.58,12,0.06,-205.00,5383.00,6250,20240603,-50.32,2980,20250203,4.19,4195,-25.98,20250228,2980,4.19,20250203,6250,-50.32,20240603,2980,4.19,20250203,1.19,Y,020120,500,185 억,,419275,N,N,4830,N,00,N diff --git a/020150/price/prices-20250401.csv b/020150/price/prices-20250401.csv index 2cb0db56bd0d..3fa12d6729fb 100644 --- a/020150/price/prices-20250401.csv +++ b/020150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160317,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21250,-350,5,-1.62,2239342325,105934,76.43,20650,21550,20600,28050,15150,21600,21139.02,7.86,0,-34527,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11128,155.11,0.73,12,0.20,137.00,28922.00,59200,20240618,-64.10,20250,20250203,4.94,31550,-32.65,20250220,20250,4.94,20250203,59200,-64.10,20240618,20250,4.94,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,31880,N,00,N +20250403,150320,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21150,-450,5,-2.08,2056866275,97297,70.19,20650,21550,20600,28050,15150,21600,21140.07,7.86,0,-34135,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11075,154.38,0.73,12,0.19,137.00,28922.00,59200,20240618,-64.27,20250,20250203,4.44,31550,-32.96,20250220,20250,4.44,20250203,59200,-64.27,20240618,20250,4.44,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,140319,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21250,-350,5,-1.62,1745166875,82602,59.59,20650,21550,20600,28050,15150,21600,21127.41,7.86,0,-35254,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11128,155.11,0.73,12,0.16,137.00,28922.00,59200,20240618,-64.10,20250,20250203,4.94,31550,-32.65,20250220,20250,4.94,20250203,59200,-64.10,20240618,20250,4.94,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,130320,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21300,-300,5,-1.39,1454344625,68998,49.78,20650,21500,20600,28050,15150,21600,21078.06,7.86,0,-29545,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11154,155.47,0.74,12,0.13,137.00,28922.00,59200,20240618,-64.02,20250,20250203,5.19,31550,-32.49,20250220,20250,5.19,20250203,59200,-64.02,20240618,20250,5.19,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,120319,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21300,-300,5,-1.39,1277752550,60689,43.78,20650,21500,20600,28050,15150,21600,21054.10,7.86,0,-25225,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11154,155.47,0.74,12,0.12,137.00,28922.00,59200,20240618,-64.02,20250,20250203,5.19,31550,-32.49,20250220,20250,5.19,20250203,59200,-64.02,20240618,20250,5.19,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,110318,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21450,-150,5,-0.69,1129393500,53719,38.76,20650,21450,20600,28050,15150,21600,21024.09,7.86,0,-23149,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11232,156.57,0.74,12,0.10,137.00,28922.00,59200,20240618,-63.77,20250,20250203,5.93,31550,-32.01,20250220,20250,5.93,20250203,59200,-63.77,20240618,20250,5.93,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,100319,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21200,-400,5,-1.85,650163500,30986,22.35,20650,21300,20600,28050,15150,21600,20982.47,7.86,0,-10764,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,11101,154.74,0.73,12,0.06,137.00,28922.00,59200,20240618,-64.19,20250,20250203,4.69,31550,-32.81,20250220,20250,4.69,20250203,59200,-64.19,20240618,20250,4.69,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N +20250403,090321,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,20900,-700,5,-3.24,121854950,5878,4.24,20650,20950,20600,28050,15150,21600,20730.53,7.86,0,-1077,23233,22416,21833,21016,20433,22125,20725,262,6450,500,15550,50,1,52365463,10944,152.55,0.72,12,0.01,137.00,28922.00,59200,20240618,-64.70,20250,20250203,3.21,31550,-33.76,20250220,20250,3.21,20250203,59200,-64.70,20240618,20250,3.21,20250203,0.90,Y,020150,500,261 억,,4118412,N,N,46680,N,00,N 20250402,160313,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21600,-700,5,-3.14,3002108700,138610,111.84,22400,22650,21250,28950,15650,22300,21658.67,7.90,0,-23634,24433,23366,22733,21666,21033,23050,21350,262,6650,500,16050,50,1,52365463,11311,157.66,0.75,12,0.26,137.00,28922.00,59200,20240618,-63.51,20250,20250203,6.67,31550,-31.54,20250220,20250,6.67,20250203,59200,-63.51,20240618,20250,6.67,20250203,0.92,Y,020150,500,261 억,,4138777,N,N,46680,N,00,N 20250402,150314,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21400,-900,5,-4.04,2776967900,128145,103.39,22400,22650,21250,28950,15650,22300,21670.51,7.90,0,-19549,24433,23366,22733,21666,21033,23050,21350,262,6650,500,16050,50,1,52365463,11206,156.20,0.74,12,0.24,137.00,28922.00,59200,20240618,-63.85,20250,20250203,5.68,31550,-32.17,20250220,20250,5.68,20250203,59200,-63.85,20240618,20250,5.68,20250203,0.92,Y,020150,500,261 억,,4138777,N,N,29744,N,00,N 20250402,140314,55,30.00,KOSPI,,전기·전자,N,N,N,Y,40,N,21350,-950,5,-4.26,2016123775,92536,74.66,22400,22650,21300,28950,15650,22300,21787.45,7.90,0,-31539,24433,23366,22733,21666,21033,23050,21350,262,6650,500,16050,50,1,52365463,11180,155.84,0.74,12,0.18,137.00,28922.00,59200,20240618,-63.94,20250,20250203,5.43,31550,-32.33,20250220,20250,5.43,20250203,59200,-63.94,20240618,20250,5.43,20250203,0.92,Y,020150,500,261 억,,4138777,N,N,29744,N,00,N diff --git a/020180/price/prices-20250401.csv b/020180/price/prices-20250401.csv index 6d0eb1dda5e5..b0a3727b64fc 100644 --- a/020180/price/prices-20250401.csv +++ b/020180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160318,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1157,62,2,5.66,15290641623,12967678,253.25,1040,1262,1040,1423,767,1095,1179.22,3.14,0,1023914,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,445,6.77,1.29,03,33.74,171.00,895.00,1490,20250328,-22.35,785,20241118,47.39,1490,-22.35,20250328,999,15.82,20250102,1490,-22.35,20250328,785,47.39,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,2579,N,00,N +20250403,150320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1137,42,2,3.84,14850592083,12585468,245.78,1040,1262,1040,1423,767,1095,1179.98,3.14,0,1061748,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,437,6.65,1.27,03,32.75,171.00,895.00,1490,20250328,-23.69,785,20241118,44.84,1490,-23.69,20250328,999,13.81,20250102,1490,-23.69,20250328,785,44.84,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,140319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1137,42,2,3.84,13963273091,11806259,230.56,1040,1262,1040,1423,767,1095,1182.70,3.14,0,898669,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,437,6.65,1.27,03,30.72,171.00,895.00,1490,20250328,-23.69,785,20241118,44.84,1490,-23.69,20250328,999,13.81,20250102,1490,-23.69,20250328,785,44.84,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,130320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1178,83,2,7.58,13172066213,11121479,217.19,1040,1262,1040,1423,767,1095,1184.38,3.14,0,795069,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,453,6.89,1.32,03,28.94,171.00,895.00,1490,20250328,-20.94,785,20241118,50.06,1490,-20.94,20250328,999,17.92,20250102,1490,-20.94,20250328,785,50.06,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,120320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1178,83,2,7.58,12655684677,10682362,208.62,1040,1262,1040,1423,767,1095,1184.73,3.14,0,822854,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,453,6.89,1.32,03,27.80,171.00,895.00,1490,20250328,-20.94,785,20241118,50.06,1490,-20.94,20250328,999,17.92,20250102,1490,-20.94,20250328,785,50.06,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,110319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1208,113,2,10.32,10948469020,9244988,180.55,1040,1262,1040,1423,767,1095,1184.26,3.14,0,736104,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,464,7.06,1.35,03,24.06,171.00,895.00,1490,20250328,-18.93,785,20241118,53.89,1490,-18.93,20250328,999,20.92,20250102,1490,-18.93,20250328,785,53.89,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,100319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,105,2,9.59,3565107774,3142837,61.38,1040,1200,1040,1423,767,1095,1134.36,3.14,0,504583,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,461,7.02,1.34,03,8.18,171.00,895.00,1490,20250328,-19.46,785,20241118,52.87,1490,-19.46,20250328,999,20.12,20250102,1490,-19.46,20250328,785,52.87,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N +20250403,090321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1086,-9,5,-0.82,240976555,229008,4.47,1040,1087,1040,1423,767,1095,1052.25,3.14,0,69389,1221,1157,1123,1059,1025,1141,1043,192,328,500,700,1,1,38428915,417,6.35,1.21,03,0.60,171.00,895.00,1490,20250328,-27.11,785,20241118,38.34,1490,-27.11,20250328,999,8.71,20250102,1490,-27.11,20250328,785,38.34,20241118,2.68,Y,020180,500,192 억,,1205746,N,N,38830,N,00,N 20250402,160313,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1095,-75,5,-6.41,5501002764,4920883,16.79,1172,1187,1089,1521,819,1170,1117.93,5.01,0,-717335,1408,1288,1179,1059,950,1234,1005,192,351,500,740,1,1,38428915,421,6.40,1.22,03,12.81,171.00,895.00,1490,20250328,-26.51,785,20241118,39.49,1490,-26.51,20250328,999,9.61,20250102,1490,-26.51,20250328,785,39.49,20241118,2.74,Y,020180,500,192 억,,1923862,N,N,38830,N,00,N 20250402,150314,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1092,-78,5,-6.67,5155315931,4605760,15.71,1172,1187,1089,1521,819,1170,1119.32,5.01,0,-759860,1408,1288,1179,1059,950,1234,1005,192,351,500,740,1,1,38428915,420,6.39,1.22,03,11.99,171.00,895.00,1490,20250328,-26.71,785,20241118,39.11,1490,-26.71,20250328,999,9.31,20250102,1490,-26.71,20250328,785,39.11,20241118,2.74,Y,020180,500,192 억,,1923862,N,N,20284,N,00,N 20250402,140315,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1106,-64,5,-5.47,4395285896,3914920,13.36,1172,1187,1093,1521,819,1170,1122.70,5.01,0,-717363,1408,1288,1179,1059,950,1234,1005,192,351,500,740,1,1,38428915,425,6.47,1.24,03,10.19,171.00,895.00,1490,20250328,-25.77,785,20241118,40.89,1490,-25.77,20250328,999,10.71,20250102,1490,-25.77,20250328,785,40.89,20241118,2.74,Y,020180,500,192 억,,1923862,N,N,20284,N,00,N diff --git a/020400/price/prices-20250401.csv b/020400/price/prices-20250401.csv index a9a67febf9ef..f66ca65185f0 100644 --- a/020400/price/prices-20250401.csv +++ b/020400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6400,10,2,0.16,32728735,5193,121.76,6390,6425,6280,8300,4480,6390,6302.47,1.08,0,573,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,204,-3.50,0.45,12,0.16,-1826.00,14382.00,10290,20240322,-37.80,5500,20241115,16.36,8640,-25.93,20250213,6220,2.89,20250331,9540,-32.91,20241126,5500,16.36,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,150320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-90,5,-1.41,30889435,4902,114.94,6390,6425,6280,8300,4480,6390,6301.39,1.08,0,695,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,201,-3.45,0.44,12,0.15,-1826.00,14382.00,10290,20240322,-38.78,5500,20241115,14.55,8640,-27.08,20250213,6220,1.29,20250331,9540,-33.96,20241126,5500,14.55,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,140319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-40,5,-0.63,29434855,4671,109.52,6390,6425,6280,8300,4480,6390,6301.62,1.08,0,648,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.15,-1826.00,14382.00,10290,20240322,-38.29,5500,20241115,15.45,8640,-26.50,20250213,6220,2.09,20250331,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,130320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6350,-40,5,-0.63,29346495,4657,109.19,6390,6425,6280,8300,4480,6390,6301.59,1.08,0,649,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,203,-3.48,0.44,12,0.15,-1826.00,14382.00,10290,20240322,-38.29,5500,20241115,15.45,8640,-26.50,20250213,6220,2.09,20250331,9540,-33.44,20241126,5500,15.45,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,120320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-100,5,-1.56,29264615,4644,108.89,6390,6425,6280,8300,4480,6390,6301.60,1.08,0,650,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,201,-3.44,0.44,12,0.15,-1826.00,14382.00,10290,20240322,-38.87,5500,20241115,14.36,8640,-27.20,20250213,6220,1.13,20250331,9540,-34.07,20241126,5500,14.36,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,110319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-80,5,-1.25,7959665,1260,29.54,6390,6425,6300,8300,4480,6390,6317.19,1.08,0,-221,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,201,-3.46,0.44,12,0.04,-1826.00,14382.00,10290,20240322,-38.68,5500,20241115,14.73,8640,-26.97,20250213,6220,1.45,20250331,9540,-33.86,20241126,5500,14.73,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,100320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-80,5,-1.25,2622575,414,9.71,6390,6425,6300,8300,4480,6390,6334.72,1.08,0,45,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,201,-3.46,0.44,12,0.01,-1826.00,14382.00,10290,20240322,-38.68,5500,20241115,14.73,8640,-26.97,20250213,6220,1.45,20250331,9540,-33.86,20241126,5500,14.73,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N +20250403,090321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,0,3,0.00,613440,96,2.25,6390,6390,6390,8300,4480,6390,6390.00,1.08,0,-14,6663,6526,6453,6316,6243,6490,6280,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.00,-1826.00,14382.00,10290,20240322,-37.90,5500,20241115,16.18,8640,-26.04,20250213,6220,2.73,20250331,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,34590,N,N,0,N,00,N 20250402,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6390,10,2,0.16,27440880,4265,168.44,6490,6590,6380,8290,4470,6380,6433.97,1.09,0,-51,6620,6500,6400,6280,6180,6560,6340,32,1910,1000,4080,10,1,3189166,204,-3.50,0.44,12,0.13,-1826.00,14382.00,10290,20240322,-37.90,5500,20241115,16.18,8640,-26.04,20250213,6220,2.73,20250331,9540,-33.02,20241126,5500,16.18,20241115,0.00,Y,020400,1000,31 억,,34641,N,N,0,N,00,N 20250402,150314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6430,50,2,0.78,20232120,3140,124.01,6490,6590,6380,8290,4470,6380,6443.35,1.09,0,58,6620,6500,6400,6280,6180,6560,6340,32,1910,1000,4080,10,1,3189166,205,-3.52,0.45,12,0.10,-1826.00,14382.00,10290,20240322,-37.51,5500,20241115,16.91,8640,-25.58,20250213,6220,3.38,20250331,9540,-32.60,20241126,5500,16.91,20241115,0.00,Y,020400,1000,31 억,,34641,N,N,0,N,00,N 20250402,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6470,90,2,1.41,12117120,1872,73.93,6490,6590,6380,8290,4470,6380,6472.82,1.09,0,-455,6620,6500,6400,6280,6180,6560,6340,32,1910,1000,4080,10,1,3189166,206,-3.54,0.45,12,0.06,-1826.00,14382.00,10290,20240322,-37.12,5500,20241115,17.64,8640,-25.12,20250213,6220,4.02,20250331,9540,-32.18,20241126,5500,17.64,20241115,0.00,Y,020400,1000,31 억,,34641,N,N,0,N,00,N diff --git a/020560/price/prices-20250401.csv b/020560/price/prices-20250401.csv index ff703b326bad..77fc0b9d5eb4 100644 --- a/020560/price/prices-20250401.csv +++ b/020560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160318,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10000,10,2,0.10,371724165,37424,61.67,9830,10050,9250,12980,7000,9990,9932.77,5.35,-8005,783,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20599,-1.95,2.30,12,0.02,-5138.00,4349.00,11750,20240520,-14.89,8780,20240805,13.90,11100,-9.91,20250310,9250,8.11,20250403,11750,-14.89,20240520,8780,13.90,20240805,0.05,Y,020560,5000,10299 억,,5511750,N,N,1000,N,00,N +20250403,150321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9960,-30,5,-0.30,347219065,34968,57.62,9830,10050,9250,12980,7000,9990,9929.62,5.35,-7418,274,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20517,-1.94,2.29,12,0.02,-5138.00,4349.00,11750,20240520,-15.23,8780,20240805,13.44,11100,-10.27,20250310,9250,7.68,20250403,11750,-15.23,20240520,8780,13.44,20240805,0.05,Y,020560,5000,10299 억,,5512337,N,N,2954,N,00,N +20250403,140320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10010,20,2,0.20,271667230,27404,45.16,9830,10050,9250,12980,7000,9990,9913.42,5.36,-3378,690,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20620,-1.95,2.30,12,0.01,-5138.00,4349.00,11750,20240520,-14.81,8780,20240805,14.01,11100,-9.82,20250310,9250,8.22,20250403,11750,-14.81,20240520,8780,14.01,20240805,0.05,Y,020560,5000,10299 억,,5516377,N,N,2954,N,00,N +20250403,130321,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9990,0,3,0.00,218620975,22100,36.42,9830,10050,9250,12980,7000,9990,9892.35,5.36,-4363,-2426,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20578,-1.94,2.30,12,0.01,-5138.00,4349.00,11750,20240520,-14.98,8780,20240805,13.78,11100,-10.00,20250310,9250,8.00,20250403,11750,-14.98,20240520,8780,13.78,20240805,0.05,Y,020560,5000,10299 억,,5515392,N,N,2954,N,00,N +20250403,120320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9970,-20,5,-0.20,183806545,18611,30.67,9830,10050,9250,12980,7000,9990,9876.23,5.36,-3925,-3004,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20537,-1.94,2.29,12,0.01,-5138.00,4349.00,11750,20240520,-15.15,8780,20240805,13.55,11100,-10.18,20250310,9250,7.78,20250403,11750,-15.15,20240520,8780,13.55,20240805,0.05,Y,020560,5000,10299 억,,5515830,N,N,2954,N,00,N +20250403,110319,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9980,-10,5,-0.10,164217725,16646,27.43,9830,10050,9250,12980,7000,9990,9865.30,5.36,-3907,-3493,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20558,-1.94,2.29,12,0.01,-5138.00,4349.00,11750,20240520,-15.06,8780,20240805,13.67,11100,-10.09,20250310,9250,7.89,20250403,11750,-15.06,20240520,8780,13.67,20240805,0.05,Y,020560,5000,10299 억,,5515848,N,N,2954,N,00,N +20250403,100320,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10000,10,2,0.10,125626415,12783,21.06,9830,10050,9250,12980,7000,9990,9827.62,5.36,-2084,-2464,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20599,-1.95,2.30,12,0.01,-5138.00,4349.00,11750,20240520,-14.89,8780,20240805,13.90,11100,-9.91,20250310,9250,8.11,20250403,11750,-14.89,20240520,8780,13.90,20240805,0.05,Y,020560,5000,10299 억,,5517671,N,N,2954,N,00,N +20250403,090322,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9800,-190,5,-1.90,34531920,3557,5.86,9830,9900,9250,12980,7000,9990,9708.16,5.36,1035,-100,10123,10056,9983,9916,9843,10020,9880,10300,2990,5000,7390,10,1,205990711,20187,-1.91,2.25,12,0.00,-5138.00,4349.00,11750,20240520,-16.60,8780,20240805,11.62,11100,-11.71,20250310,9250,5.95,20250403,11750,-16.60,20240520,8780,11.62,20240805,0.05,Y,020560,5000,10299 억,,5520790,N,N,2954,N,00,N 20250402,160314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9990,30,2,0.30,605747645,60684,55.14,10050,10050,9910,12940,6980,9960,9982.00,5.36,-6605,-88,10286,10122,10026,9862,9766,10075,9815,10300,2980,5000,7370,10,1,205990711,20578,-1.94,2.30,12,0.03,-5138.00,4349.00,11750,20240520,-14.98,8780,20240805,13.78,11100,-10.00,20250310,9910,0.81,20250402,11750,-14.98,20240520,8780,13.78,20240805,0.05,Y,020560,5000,10299 억,,5518396,N,N,2954,N,00,N 20250402,150314,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10010,50,2,0.50,563302495,56432,51.28,10050,10050,9910,12940,6980,9960,9981.97,5.36,-7754,1,10286,10122,10026,9862,9766,10075,9815,10300,2980,5000,7370,10,1,205990711,20620,-1.95,2.30,12,0.03,-5138.00,4349.00,11750,20240520,-14.81,8780,20240805,14.01,11100,-9.82,20250310,9910,1.01,20250402,11750,-14.81,20240520,8780,14.01,20240805,0.05,Y,020560,5000,10299 억,,5517247,N,N,6274,N,00,N 20250402,140315,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9960,0,3,0.00,433328035,43431,39.46,10050,10050,9910,12940,6980,9960,9977.39,5.36,-7020,3729,10286,10122,10026,9862,9766,10075,9815,10300,2980,5000,7370,10,1,205990711,20517,-1.94,2.29,12,0.02,-5138.00,4349.00,11750,20240520,-15.23,8780,20240805,13.44,11100,-10.27,20250310,9910,0.50,20250402,11750,-15.23,20240520,8780,13.44,20240805,0.05,Y,020560,5000,10299 억,,5517981,N,N,6274,N,00,N diff --git a/020710/price/prices-20250401.csv b/020710/price/prices-20250401.csv index 8676b2f5750c..6683920bd813 100644 --- a/020710/price/prices-20250401.csv +++ b/020710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,-45,5,-1.20,298722925,79496,56.74,3810,3810,3700,4890,2640,3765,3757.97,1.88,0,-2350,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,746,2.45,0.46,12,0.40,1520.00,8163.00,4650,20241211,-20.00,3095,20241203,20.19,4490,-17.15,20250324,3555,4.64,20250331,4650,-20.00,20241211,3095,20.19,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,150321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-25,5,-0.66,287738205,76549,54.64,3810,3810,3700,4890,2640,3765,3758.88,1.88,0,-2151,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,750,2.46,0.46,12,0.38,1520.00,8163.00,4650,20241211,-19.57,3095,20241203,20.84,4490,-16.70,20250324,3555,5.20,20250331,4650,-19.57,20241211,3095,20.84,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,140320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3750,-15,5,-0.40,253577975,67430,48.13,3810,3810,3700,4890,2640,3765,3760.61,1.88,0,-2515,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,752,2.47,0.46,12,0.34,1520.00,8163.00,4650,20241211,-19.35,3095,20241203,21.16,4490,-16.48,20250324,3555,5.49,20250331,4650,-19.35,20241211,3095,21.16,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,130321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,10,2,0.27,202665065,53971,38.52,3810,3810,3700,4890,2640,3765,3755.07,1.88,0,-835,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,757,2.48,0.46,12,0.27,1520.00,8163.00,4650,20241211,-18.82,3095,20241203,21.97,4490,-15.92,20250324,3555,6.19,20250331,4650,-18.82,20241211,3095,21.97,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,120320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,-5,5,-0.13,172930195,46093,32.90,3810,3810,3700,4890,2640,3765,3751.77,1.88,0,-2234,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,754,2.47,0.46,12,0.23,1520.00,8163.00,4650,20241211,-19.14,3095,20241203,21.49,4490,-16.26,20250324,3555,5.77,20250331,4650,-19.14,20241211,3095,21.49,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,110319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,0,3,0.00,130608685,34861,24.88,3810,3810,3700,4890,2640,3765,3746.56,1.88,0,-4855,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,755,2.48,0.46,12,0.17,1520.00,8163.00,4650,20241211,-19.03,3095,20241203,21.65,4490,-16.15,20250324,3555,5.91,20250331,4650,-19.03,20241211,3095,21.65,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,100320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3755,-10,5,-0.27,95848120,25592,18.27,3810,3810,3700,4890,2640,3765,3745.24,1.88,0,-5952,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,753,2.47,0.46,12,0.13,1520.00,8163.00,4650,20241211,-19.25,3095,20241203,21.32,4490,-16.37,20250324,3555,5.63,20250331,4650,-19.25,20241211,3095,21.32,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N +20250403,090322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,-65,5,-1.73,8913365,2382,1.70,3810,3810,3700,4890,2640,3765,3741.97,1.88,0,-127,3838,3801,3763,3726,3688,3820,3745,100,1125,500,2780,5,1,20047970,742,2.43,0.45,12,0.01,1520.00,8163.00,4650,20241211,-20.43,3095,20241203,19.55,4490,-17.59,20250324,3555,4.08,20250331,4650,-20.43,20241211,3095,19.55,20241203,1.47,Y,020710,500,100 억,,376587,N,N,0,N,00,N 20250402,160314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3765,15,2,0.40,524847400,139622,52.31,3750,3800,3725,4875,2625,3750,3759.06,1.74,0,27725,4010,3880,3720,3590,3430,3945,3655,100,1125,500,2770,5,1,20047970,755,2.48,0.46,12,0.70,1520.00,8163.00,4650,20241211,-19.03,3095,20241203,21.65,4490,-16.15,20250324,3555,5.91,20250331,4650,-19.03,20241211,3095,21.65,20241203,1.52,Y,020710,500,100 억,,348707,N,N,0,N,00,N 20250402,150315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3745,-5,5,-0.13,488994415,130117,48.75,3750,3800,3725,4875,2625,3750,3758.11,1.74,0,29618,4010,3880,3720,3590,3430,3945,3655,100,1125,500,2770,5,1,20047970,751,2.46,0.46,12,0.65,1520.00,8163.00,4650,20241211,-19.46,3095,20241203,21.00,4490,-16.59,20250324,3555,5.34,20250331,4650,-19.46,20241211,3095,21.00,20241203,1.52,Y,020710,500,100 억,,348707,N,N,0,N,00,N 20250402,140315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,20,2,0.53,351978200,93726,35.12,3750,3790,3725,4875,2625,3750,3755.40,1.74,0,24475,4010,3880,3720,3590,3430,3945,3655,100,1125,500,2770,5,1,20047970,756,2.48,0.46,12,0.47,1520.00,8163.00,4650,20241211,-18.92,3095,20241203,21.81,4490,-16.04,20250324,3555,6.05,20250331,4650,-18.92,20241211,3095,21.81,20241203,1.52,Y,020710,500,100 억,,348707,N,N,0,N,00,N diff --git a/020760/price/prices-20250401.csv b/020760/price/prices-20250401.csv index 7e0f0592a8f5..dd129b7ed9f2 100644 --- a/020760/price/prices-20250401.csv +++ b/020760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160319,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,777,2,2,0.26,29514517,38044,110.29,771,780,760,1007,543,775,775.80,1.11,0,-14156,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,400,7.06,1.13,12,0.07,110.00,685.00,1490,20240530,-47.85,760,20250403,2.24,998,-22.14,20250110,760,2.24,20250403,1490,-47.85,20240530,760,2.24,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,150321,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,777,2,2,0.26,25264131,32576,94.44,771,780,760,1007,543,775,775.54,1.11,0,-14117,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,400,7.06,1.13,12,0.06,110.00,685.00,1490,20240530,-47.85,760,20250403,2.24,998,-22.14,20250110,760,2.24,20250403,1490,-47.85,20240530,760,2.24,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,140320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,778,3,2,0.39,17001750,21962,63.67,771,780,760,1007,543,775,774.14,1.11,0,-4107,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,401,7.07,1.14,12,0.04,110.00,685.00,1490,20240530,-47.79,760,20250403,2.37,998,-22.04,20250110,760,2.37,20250403,1490,-47.79,20240530,760,2.37,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,130321,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,778,3,2,0.39,15474457,19998,57.98,771,780,760,1007,543,775,773.80,1.11,0,-2370,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,401,7.07,1.14,12,0.04,110.00,685.00,1490,20240530,-47.79,760,20250403,2.37,998,-22.04,20250110,760,2.37,20250403,1490,-47.79,20240530,760,2.37,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,120321,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,777,2,2,0.26,11845155,15331,44.45,771,780,760,1007,543,775,772.63,1.11,0,-1039,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,400,7.06,1.13,12,0.03,110.00,685.00,1490,20240530,-47.85,760,20250403,2.24,998,-22.14,20250110,760,2.24,20250403,1490,-47.85,20240530,760,2.24,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,110320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,778,3,2,0.39,11687634,15128,43.86,771,780,760,1007,543,775,772.58,1.11,0,-1039,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,401,7.07,1.14,12,0.03,110.00,685.00,1490,20240530,-47.79,760,20250403,2.37,998,-22.04,20250110,760,2.37,20250403,1490,-47.79,20240530,760,2.37,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,100320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,778,3,2,0.39,7175758,9320,27.02,771,780,760,1007,543,775,769.93,1.11,0,-739,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,401,7.07,1.14,12,0.02,110.00,685.00,1490,20240530,-47.79,760,20250403,2.37,998,-22.04,20250110,760,2.37,20250403,1490,-47.79,20240530,760,2.37,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N +20250403,090322,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,775,0,3,0.00,3879195,5032,14.59,771,775,760,1007,543,775,770.91,1.11,0,-679,810,792,782,764,754,787,759,258,232,500,540,1,1,51513741,399,7.05,1.13,12,0.01,110.00,685.00,1490,20240530,-47.99,760,20250403,1.97,998,-22.34,20250110,760,1.97,20250403,1490,-47.99,20240530,760,1.97,20250403,0.00,Y,020760,500,257 억,,569517,N,N,5,N,00,N 20250402,160314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,-13,5,-1.65,26351748,33844,128.37,790,800,772,1024,552,788,778.62,1.11,0,-471,806,796,788,778,770,802,784,258,236,500,550,1,1,51513741,399,7.05,1.13,12,0.07,110.00,685.00,1490,20240530,-47.99,769,20241209,0.78,998,-22.34,20250110,772,0.39,20250402,1490,-47.99,20240530,769,0.78,20241209,0.00,Y,020760,500,257 억,,569988,N,N,5,N,00,N 20250402,150315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-10,5,-1.27,22623116,29042,110.16,790,800,772,1024,552,788,778.98,1.11,0,-193,806,796,788,778,770,802,784,258,236,500,550,1,1,51513741,401,7.07,1.14,12,0.06,110.00,685.00,1490,20240530,-47.79,769,20241209,1.17,998,-22.04,20250110,772,0.78,20250402,1490,-47.79,20240530,769,1.17,20241209,0.00,Y,020760,500,257 억,,569988,N,N,0,N,00,N 20250402,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-10,5,-1.27,22193275,28490,108.06,790,800,772,1024,552,788,778.98,1.11,0,-148,806,796,788,778,770,802,784,258,236,500,550,1,1,51513741,401,7.07,1.14,12,0.06,110.00,685.00,1490,20240530,-47.79,769,20241209,1.17,998,-22.04,20250110,772,0.78,20250402,1490,-47.79,20240530,769,1.17,20241209,0.00,Y,020760,500,257 억,,569988,N,N,0,N,00,N diff --git a/021040/price/prices-20250401.csv b/021040/price/prices-20250401.csv index 255cc2628ca1..43bd0ce56bdd 100644 --- a/021040/price/prices-20250401.csv +++ b/021040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,927,12,2,1.31,20426607,22251,181.69,915,927,913,1189,641,915,918.01,0.91,0,50,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,201,-1.61,0.41,12,0.10,-575.00,2278.00,2237,20240424,-58.56,869,20241209,6.67,1156,-19.81,20250304,890,4.16,20250210,4475,-79.28,20240424,869,6.67,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,927,12,2,1.31,18460671,20130,164.37,915,927,913,1189,641,915,917.07,0.91,0,137,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,201,-1.61,0.41,12,0.09,-575.00,2278.00,2237,20240424,-58.56,869,20241209,6.67,1156,-19.81,20250304,890,4.16,20250210,4475,-79.28,20240424,869,6.67,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,140320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,923,8,2,0.87,9140649,9960,81.33,915,923,913,1189,641,915,917.74,0.91,0,-158,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,200,-1.61,0.41,12,0.05,-575.00,2278.00,2237,20240424,-58.74,869,20241209,6.21,1156,-20.16,20250304,890,3.71,20250210,4475,-79.37,20240424,869,6.21,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,130321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,922,7,2,0.77,6391790,6972,56.93,915,922,913,1189,641,915,916.78,0.91,0,-179,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,200,-1.60,0.40,12,0.03,-575.00,2278.00,2237,20240424,-58.78,869,20241209,6.10,1156,-20.24,20250304,890,3.60,20250210,4475,-79.40,20240424,869,6.10,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,120321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,920,5,2,0.55,5388252,5883,48.04,915,920,913,1189,641,915,915.90,0.91,0,-179,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,200,-1.60,0.40,12,0.03,-575.00,2278.00,2237,20240424,-58.87,869,20241209,5.87,1156,-20.42,20250304,890,3.37,20250210,4475,-79.44,20240424,869,5.87,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,110320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,918,3,2,0.33,4290395,4689,38.29,915,918,913,1189,641,915,914.99,0.91,0,-199,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,199,-1.60,0.40,12,0.02,-575.00,2278.00,2237,20240424,-58.96,869,20241209,5.64,1156,-20.59,20250304,890,3.15,20250210,4475,-79.49,20240424,869,5.64,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,100321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,0,3,0.00,2946701,3223,26.32,915,916,913,1189,641,915,914.27,0.91,0,-223,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,199,-1.59,0.40,12,0.01,-575.00,2278.00,2237,20240424,-59.10,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4475,-79.55,20240424,869,5.29,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N +20250403,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,0,3,0.00,1423741,1556,12.71,915,916,915,1189,641,915,915.00,0.91,0,-223,923,918,912,907,901,921,910,543,274,2500,580,1,1,21704774,199,-1.59,0.40,12,0.01,-575.00,2278.00,2237,20240424,-59.10,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4475,-79.55,20240424,869,5.29,20241209,0.00,Y,021040,2500,542 억,,196951,N,N,0,N,00,N 20250402,160314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,8,2,0.88,11142977,12246,78.92,907,917,906,1179,635,907,909.93,0.91,0,-984,917,911,902,896,887,915,900,543,272,2500,580,1,1,21704774,199,-1.59,0.40,12,0.06,-575.00,2278.00,2237,20240424,-59.10,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4475,-79.55,20240424,869,5.29,20241209,0.00,Y,021040,2500,542 억,,197935,N,N,0,N,00,N 20250402,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,915,8,2,0.88,10984682,12073,77.80,907,917,906,1179,635,907,909.86,0.91,0,-812,917,911,902,896,887,915,900,543,272,2500,580,1,1,21704774,199,-1.59,0.40,12,0.06,-575.00,2278.00,2237,20240424,-59.10,869,20241209,5.29,1156,-20.85,20250304,890,2.81,20250210,4475,-79.55,20240424,869,5.29,20241209,0.00,Y,021040,2500,542 억,,197935,N,N,0,N,00,N 20250402,140316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,916,9,2,0.99,10077431,11073,71.36,907,917,906,1179,635,907,910.09,0.91,0,-1009,917,911,902,896,887,915,900,543,272,2500,580,1,1,21704774,199,-1.59,0.40,12,0.05,-575.00,2278.00,2237,20240424,-59.05,869,20241209,5.41,1156,-20.76,20250304,890,2.92,20250210,4475,-79.53,20240424,869,5.41,20241209,0.00,Y,021040,2500,542 억,,197935,N,N,0,N,00,N diff --git a/021050/price/prices-20250401.csv b/021050/price/prices-20250401.csv index 36988c996b6a..0a16cb54b2ea 100644 --- a/021050/price/prices-20250401.csv +++ b/021050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160319,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,-10,5,-0.80,196433512,158651,83.47,1220,1257,1214,1618,872,1245,1238.15,3.28,0,20947,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,586,1.18,0.38,12,0.33,1043.00,3209.00,2005,20240521,-38.40,990,20241210,24.75,1384,-10.77,20250326,1120,10.27,20250102,2005,-38.40,20240521,990,24.75,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,150322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1230,-15,5,-1.20,190928173,154187,81.12,1220,1257,1214,1618,872,1245,1238.29,3.28,0,23449,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,584,1.18,0.38,12,0.32,1043.00,3209.00,2005,20240521,-38.65,990,20241210,24.24,1384,-11.13,20250326,1120,9.82,20250102,2005,-38.65,20240521,990,24.24,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,140321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-5,5,-0.40,179164349,144564,76.06,1220,1257,1214,1618,872,1245,1239.34,3.28,0,23332,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,589,1.19,0.39,12,0.30,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,130322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1244,-1,5,-0.08,175823249,141851,74.63,1220,1257,1214,1618,872,1245,1239.49,3.28,0,24424,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,591,1.19,0.39,12,0.30,1043.00,3209.00,2005,20240521,-37.96,990,20241210,25.66,1384,-10.12,20250326,1120,11.07,20250102,2005,-37.96,20240521,990,25.66,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,120321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1247,2,2,0.16,170596821,137615,72.40,1220,1257,1214,1618,872,1245,1239.67,3.28,0,24803,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,592,1.20,0.39,12,0.29,1043.00,3209.00,2005,20240521,-37.81,990,20241210,25.96,1384,-9.90,20250326,1120,11.34,20250102,2005,-37.81,20240521,990,25.96,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,110320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1254,9,2,0.72,164311159,132585,69.75,1220,1257,1214,1618,872,1245,1239.29,3.28,0,25489,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,595,1.20,0.39,12,0.28,1043.00,3209.00,2005,20240521,-37.46,990,20241210,26.67,1384,-9.39,20250326,1120,11.96,20250102,2005,-37.46,20240521,990,26.67,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,100321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1240,-5,5,-0.40,40679982,33189,17.46,1220,1244,1214,1618,872,1245,1225.71,3.28,0,-695,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,589,1.19,0.39,12,0.07,1043.00,3209.00,2005,20240521,-38.15,990,20241210,25.25,1384,-10.40,20250326,1120,10.71,20250102,2005,-38.15,20240521,990,25.25,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N +20250403,090323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1235,-10,5,-0.80,6599209,5414,2.85,1220,1235,1215,1618,872,1245,1218.92,3.28,0,1030,1271,1257,1235,1221,1199,1265,1229,237,373,500,890,1,1,47474590,586,1.18,0.38,12,0.01,1043.00,3209.00,2005,20240521,-38.40,990,20241210,24.75,1384,-10.77,20250326,1120,10.27,20250102,2005,-38.40,20240521,990,24.75,20241210,1.49,Y,021050,500,237 억,,1559254,N,N,5,N,00,N 20250402,160315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1245,0,3,0.00,234098925,189938,76.31,1228,1249,1213,1618,872,1245,1232.50,3.39,0,-52417,1286,1265,1226,1205,1166,1276,1216,237,373,500,890,1,1,47474590,591,1.19,0.39,12,0.40,1043.00,3209.00,2005,20240521,-37.91,990,20241210,25.76,1384,-10.04,20250326,1120,11.16,20250102,2005,-37.91,20240521,990,25.76,20241210,1.51,Y,021050,500,237 억,,1611671,N,N,5,N,00,N 20250402,150315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1243,-2,5,-0.16,228080450,185096,74.37,1228,1249,1213,1618,872,1245,1232.23,3.39,0,-52529,1286,1265,1226,1205,1166,1276,1216,237,373,500,890,1,1,47474590,590,1.19,0.39,12,0.39,1043.00,3209.00,2005,20240521,-38.00,990,20241210,25.56,1384,-10.19,20250326,1120,10.98,20250102,2005,-38.00,20240521,990,25.56,20241210,1.51,Y,021050,500,237 억,,1611671,N,N,0,N,00,N 20250402,140316,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1228,-17,5,-1.37,186945565,151869,61.02,1228,1249,1213,1618,872,1245,1230.97,3.39,0,-54508,1286,1265,1226,1205,1166,1276,1216,237,373,500,890,1,1,47474590,583,1.18,0.38,12,0.32,1043.00,3209.00,2005,20240521,-38.75,990,20241210,24.04,1384,-11.27,20250326,1120,9.64,20250102,2005,-38.75,20240521,990,24.04,20241210,1.51,Y,021050,500,237 억,,1611671,N,N,0,N,00,N diff --git a/021080/price/prices-20250401.csv b/021080/price/prices-20250401.csv index 9e5c22db51bb..fd30921bf963 100644 --- a/021080/price/prices-20250401.csv +++ b/021080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160319,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,-10,5,-0.48,196612010,95245,58.47,2065,2090,2045,2700,1460,2080,2064.28,5.23,0,-891,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,994,4.95,0.54,12,0.20,418.00,3851.00,3120,20240521,-33.65,1994,20250331,3.81,2430,-14.81,20250225,1994,3.81,20250331,3120,-33.65,20240521,1994,3.81,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,2399,N,00,N +20250403,150322,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2075,-5,5,-0.24,183932655,89117,54.71,2065,2090,2045,2700,1460,2080,2063.95,5.23,0,2259,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,996,4.96,0.54,12,0.19,418.00,3851.00,3120,20240521,-33.49,1994,20250331,4.06,2430,-14.61,20250225,1994,4.06,20250331,3120,-33.49,20240521,1994,4.06,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,140321,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,-10,5,-0.48,170047070,82393,50.58,2065,2090,2045,2700,1460,2080,2063.85,5.23,0,5496,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,994,4.95,0.54,12,0.17,418.00,3851.00,3120,20240521,-33.65,1994,20250331,3.81,2430,-14.81,20250225,1994,3.81,20250331,3120,-33.65,20240521,1994,3.81,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,130322,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,-20,5,-0.96,168010775,81409,49.98,2065,2090,2045,2700,1460,2080,2063.79,5.23,0,6060,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,989,4.93,0.53,12,0.17,418.00,3851.00,3120,20240521,-33.97,1994,20250331,3.31,2430,-15.23,20250225,1994,3.31,20250331,3120,-33.97,20240521,1994,3.31,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,120321,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2075,-5,5,-0.24,157085680,76124,46.73,2065,2090,2045,2700,1460,2080,2063.55,5.23,0,7280,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,996,4.96,0.54,12,0.16,418.00,3851.00,3120,20240521,-33.49,1994,20250331,4.06,2430,-14.61,20250225,1994,4.06,20250331,3120,-33.49,20240521,1994,4.06,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,110321,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2080,0,3,0.00,144274850,69971,42.95,2065,2080,2045,2700,1460,2080,2061.92,5.23,0,8675,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,998,4.98,0.54,12,0.15,418.00,3851.00,3120,20240521,-33.33,1994,20250331,4.31,2430,-14.40,20250225,1994,4.31,20250331,3120,-33.33,20240521,1994,4.31,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,100321,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2060,-20,5,-0.96,59020865,28726,17.63,2065,2070,2045,2700,1460,2080,2054.61,5.23,0,896,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,989,4.93,0.53,12,0.06,418.00,3851.00,3120,20240521,-33.97,1994,20250331,3.31,2430,-15.23,20250225,1994,3.31,20250331,3120,-33.97,20240521,1994,3.31,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N +20250403,090323,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2070,-10,5,-0.48,22289990,10858,6.67,2065,2070,2050,2700,1460,2080,2052.86,5.23,0,-1257,2123,2101,2083,2061,2043,2092,2052,240,620,500,1410,5,1,48000000,994,4.95,0.54,12,0.02,418.00,3851.00,3120,20240521,-33.65,1994,20250331,3.81,2430,-14.81,20250225,1994,3.81,20250331,3120,-33.65,20240521,1994,3.81,20250331,3.88,Y,021080,500,240 억,,2508412,N,N,3942,N,00,N 20250402,160315,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2080,-5,5,-0.24,340178655,162898,79.17,2085,2105,2065,2710,1460,2085,2088.30,5.20,0,13672,2148,2116,2058,2026,1968,2132,2042,240,625,500,1410,5,1,48000000,998,4.98,0.54,12,0.34,418.00,3851.00,3120,20240521,-33.33,1994,20250331,4.31,2430,-14.40,20250225,1994,4.31,20250331,3120,-33.33,20240521,1994,4.31,20250331,3.92,Y,021080,500,240 억,,2494204,N,N,3942,N,00,N 20250402,150316,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2085,0,3,0.00,335879225,160831,78.17,2085,2105,2065,2710,1460,2085,2088.40,5.20,0,14092,2148,2116,2058,2026,1968,2132,2042,240,625,500,1410,5,1,48000000,1001,4.99,0.54,12,0.34,418.00,3851.00,3120,20240521,-33.17,1994,20250331,4.56,2430,-14.20,20250225,1994,4.56,20250331,3120,-33.17,20240521,1994,4.56,20250331,3.92,Y,021080,500,240 억,,2494204,N,N,4746,N,00,N 20250402,140316,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2090,5,2,0.24,295407015,141408,68.73,2085,2105,2065,2710,1460,2085,2089.04,5.20,0,19147,2148,2116,2058,2026,1968,2132,2042,240,625,500,1410,5,1,48000000,1003,5.00,0.54,12,0.29,418.00,3851.00,3120,20240521,-33.01,1994,20250331,4.81,2430,-13.99,20250225,1994,4.81,20250331,3120,-33.01,20240521,1994,4.81,20250331,3.92,Y,021080,500,240 억,,2494204,N,N,4746,N,00,N diff --git a/021240/price/prices-20250401.csv b/021240/price/prices-20250401.csv index 38a9f9eafdd3..fa4f6b890148 100644 --- a/021240/price/prices-20250401.csv +++ b/021240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160320,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77900,-2400,5,-2.99,17194850650,220193,115.21,76000,81100,75100,104300,56300,80300,78089.91,61.78,0,-583,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,56527,10.16,1.75,12,0.30,7664.00,44532.00,90800,20250320,-14.21,53400,20240405,45.88,90800,-14.21,20250320,63600,22.48,20250106,90800,-14.21,20250320,53400,45.88,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,28953,N,00,N +20250403,150322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77600,-2700,5,-3.36,14963024300,191479,100.19,76000,81100,75100,104300,56300,80300,78144.47,61.78,0,-633,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,56309,10.13,1.74,12,0.26,7664.00,44532.00,90800,20250320,-14.54,53400,20240405,45.32,90800,-14.54,20250320,63600,22.01,20250106,90800,-14.54,20250320,53400,45.32,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,140321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77800,-2500,5,-3.11,12485923200,159557,83.48,76000,81100,75100,104300,56300,80300,78253.68,61.78,0,-6066,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,56455,10.15,1.75,12,0.22,7664.00,44532.00,90800,20250320,-14.32,53400,20240405,45.69,90800,-14.32,20250320,63600,22.33,20250106,90800,-14.32,20250320,53400,45.69,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,130322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78300,-2000,5,-2.49,10648376900,135963,71.14,76000,81100,75100,104300,56300,80300,78318.20,61.78,0,-6971,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,56817,10.22,1.76,12,0.19,7664.00,44532.00,90800,20250320,-13.77,53400,20240405,46.63,90800,-13.77,20250320,63600,23.11,20250106,90800,-13.77,20250320,53400,46.63,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,120322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,78200,-2100,5,-2.62,9053144600,115604,60.49,76000,81100,75100,104300,56300,80300,78311.69,61.78,0,-6181,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,56745,10.20,1.76,12,0.16,7664.00,44532.00,90800,20250320,-13.88,53400,20240405,46.44,90800,-13.88,20250320,63600,22.96,20250106,90800,-13.88,20250320,53400,46.44,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,110321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79500,-800,5,-1.00,7255644900,92739,48.52,76000,81100,75100,104300,56300,80300,78237.26,61.78,0,-4026,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,57688,10.37,1.79,12,0.13,7664.00,44532.00,90800,20250320,-12.44,53400,20240405,48.88,90800,-12.44,20250320,63600,25.00,20250106,90800,-12.44,20250320,53400,48.88,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,100321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,79400,-900,5,-1.12,5322888100,68480,35.83,76000,79800,75100,104300,56300,80300,77729.09,61.78,0,-2130,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,57616,10.36,1.78,12,0.09,7664.00,44532.00,90800,20250320,-12.56,53400,20240405,48.69,90800,-12.56,20250320,63600,24.84,20250106,90800,-12.56,20250320,53400,48.69,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N +20250403,090323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,76000,-4300,5,-5.35,1646565800,21660,11.33,76000,77600,75100,104300,56300,80300,76018.73,61.78,0,-3929,83366,81832,79466,77932,75566,82600,78700,407,24000,500,61020,100,1,72563745,55148,9.92,1.71,12,0.03,7664.00,44532.00,90800,20250320,-16.30,53400,20240405,42.32,90800,-16.30,20250320,63600,19.50,20250106,90800,-16.30,20250320,53400,42.32,20240405,0.02,Y,021240,500,406 억,,44832777,N,N,16018,N,00,N 20250402,160315,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80300,1000,2,1.26,13373861900,167339,135.80,78400,81000,77100,103000,55600,79300,79920.77,61.78,0,4365,81900,80600,79800,78500,77700,80200,78100,407,23700,500,60260,100,1,72563745,58269,10.48,1.80,12,0.23,7664.00,44532.00,90800,20250320,-11.56,53400,20240405,50.37,90800,-11.56,20250320,63600,26.26,20250106,90800,-11.56,20250320,53400,50.37,20240405,0.02,Y,021240,500,406 억,,44826762,N,N,16018,N,00,N 20250402,150316,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80100,800,2,1.01,11692055050,146382,118.79,78400,81000,77100,103000,55600,79300,79873.58,61.78,0,5145,81900,80600,79800,78500,77700,80200,78100,407,23700,500,60260,100,1,72563745,58124,10.45,1.80,12,0.20,7664.00,44532.00,90800,20250320,-11.78,53400,20240405,50.00,90800,-11.78,20250320,63600,25.94,20250106,90800,-11.78,20250320,53400,50.00,20240405,0.02,Y,021240,500,406 억,,44826762,N,N,18039,N,00,N 20250402,140317,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,80200,900,2,1.13,9562741450,119857,97.26,78400,81000,77100,103000,55600,79300,79784.59,61.78,0,5294,81900,80600,79800,78500,77700,80200,78100,407,23700,500,60260,100,1,72563745,58196,10.46,1.80,12,0.17,7664.00,44532.00,90800,20250320,-11.67,53400,20240405,50.19,90800,-11.67,20250320,63600,26.10,20250106,90800,-11.67,20250320,53400,50.19,20240405,0.02,Y,021240,500,406 억,,44826762,N,N,18039,N,00,N diff --git a/021320/price/prices-20250401.csv b/021320/price/prices-20250401.csv index 9376cc8287df..6dd565fa905e 100644 --- a/021320/price/prices-20250401.csv +++ b/021320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,0,3,0.00,12659610,3214,77.63,3935,3965,3915,5150,2780,3965,3938.90,1.68,0,-33,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,849,5.32,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,150322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3945,-20,5,-0.50,11192405,2842,68.65,3935,3965,3915,5150,2780,3965,3938.21,1.68,0,287,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,844,5.29,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.39,3750,20250203,5.20,4200,-6.07,20250227,3750,5.20,20250203,5750,-31.39,20240408,3750,5.20,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,140322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3950,-15,5,-0.38,10341270,2626,63.43,3935,3965,3915,5150,2780,3965,3938.03,1.68,0,298,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,845,5.29,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.30,3750,20250203,5.33,4200,-5.95,20250227,3750,5.33,20250203,5750,-31.30,20240408,3750,5.33,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-5,5,-0.13,8655890,2198,53.09,3935,3965,3915,5150,2780,3965,3938.08,1.68,0,209,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,847,5.31,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-35,5,-0.88,8553240,2172,52.46,3935,3965,3915,5150,2780,3965,3937.96,1.68,0,212,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,841,5.27,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.65,3750,20250203,4.80,4200,-6.43,20250227,3750,4.80,20250203,5750,-31.65,20240408,3750,4.80,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,110321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3920,-45,5,-1.13,7405580,1880,45.41,3935,3965,3915,5150,2780,3965,3939.14,1.68,0,215,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,839,5.25,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.83,3750,20250203,4.53,4200,-6.67,20250227,3750,4.53,20250203,5750,-31.83,20240408,3750,4.53,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,100322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3930,-35,5,-0.88,6583305,1671,40.36,3935,3965,3915,5150,2780,3965,3939.74,1.68,0,230,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,841,5.27,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.65,3750,20250203,4.80,4200,-6.43,20250227,3750,4.80,20250203,5750,-31.65,20240408,3750,4.80,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N +20250403,090323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3935,-30,5,-0.76,676820,172,4.15,3935,3935,3935,5150,2780,3965,3935.00,1.68,0,165,4041,4002,3971,3932,3901,3987,3917,1070,1185,5000,2850,5,1,21400000,842,5.27,0.16,12,0.00,746.00,24239.00,5750,20240408,-31.57,3750,20250203,4.93,4200,-6.31,20250227,3750,4.93,20250203,5750,-31.57,20240408,3750,4.93,20250203,0.00,Y,021320,5000,1070 억,,360541,N,N,0,N,00,N 20250402,160315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-35,5,-0.88,16414165,4140,120.84,4000,4010,3940,5200,2800,4000,3964.77,1.68,0,67,4069,4034,3967,3932,3865,4052,3950,1070,1200,5000,2880,5,1,21400000,849,5.32,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,Y,021320,5000,1070 억,,360466,N,N,0,N,00,N 20250402,150316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-35,5,-0.88,15712360,3963,115.67,4000,4010,3940,5200,2800,4000,3964.76,1.68,0,76,4069,4034,3967,3932,3865,4052,3950,1070,1200,5000,2880,5,1,21400000,849,5.32,0.16,12,0.02,746.00,24239.00,5750,20240408,-31.04,3750,20250203,5.73,4200,-5.60,20250227,3750,5.73,20250203,5750,-31.04,20240408,3750,5.73,20250203,0.00,Y,021320,5000,1070 억,,360466,N,N,0,N,00,N 20250402,140317,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-40,5,-1.00,11602385,2924,85.35,4000,4010,3940,5200,2800,4000,3967.98,1.68,0,76,4069,4034,3967,3932,3865,4052,3950,1070,1200,5000,2880,5,1,21400000,847,5.31,0.16,12,0.01,746.00,24239.00,5750,20240408,-31.13,3750,20250203,5.60,4200,-5.71,20250227,3750,5.60,20250203,5750,-31.13,20240408,3750,5.60,20250203,0.00,Y,021320,5000,1070 억,,360466,N,N,0,N,00,N diff --git a/021650/price/prices-20250401.csv b/021650/price/prices-20250401.csv index 097d961a15d3..e1b75e33fbfb 100644 --- a/021650/price/prices-20250401.csv +++ b/021650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2190,40,2,1.86,41401470,19191,76.26,2150,2205,2135,2795,1505,2150,2157.34,4.15,0,-103,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,358,3.69,0.38,12,0.12,593.00,5805.00,2760,20240325,-20.65,1920,20241210,14.06,2380,-7.98,20250108,2030,7.88,20250331,2745,-20.22,20240517,1920,14.06,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,150323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,20,2,0.93,37415265,17369,69.02,2150,2205,2135,2795,1505,2150,2154.14,4.15,0,-90,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,355,3.66,0.37,12,0.11,593.00,5805.00,2760,20240325,-21.38,1920,20241210,13.02,2380,-8.82,20250108,2030,6.90,20250331,2745,-20.95,20240517,1920,13.02,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,140322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2170,20,2,0.93,36311420,16858,66.99,2150,2205,2135,2795,1505,2150,2153.96,4.15,0,-102,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,355,3.66,0.37,12,0.10,593.00,5805.00,2760,20240325,-21.38,1920,20241210,13.02,2380,-8.82,20250108,2030,6.90,20250331,2745,-20.95,20240517,1920,13.02,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,130322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,35,2,1.63,23060350,10713,42.57,2150,2205,2135,2795,1505,2150,2152.56,4.15,0,-111,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,357,3.68,0.38,12,0.07,593.00,5805.00,2760,20240325,-20.83,1920,20241210,13.80,2380,-8.19,20250108,2030,7.64,20250331,2745,-20.40,20240517,1920,13.80,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,120322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2180,30,2,1.40,20873035,9711,38.59,2150,2185,2135,2795,1505,2150,2149.42,4.15,0,-133,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,356,3.68,0.38,12,0.06,593.00,5805.00,2760,20240325,-21.01,1920,20241210,13.54,2380,-8.40,20250108,2030,7.39,20250331,2745,-20.58,20240517,1920,13.54,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,110321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,0,3,0.00,19519335,9084,36.10,2150,2150,2135,2795,1505,2150,2148.76,4.15,0,-148,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,352,3.63,0.37,12,0.06,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,100322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,0,3,0.00,6176695,2878,11.44,2150,2150,2135,2795,1505,2150,2146.18,4.15,0,-148,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,352,3.63,0.37,12,0.02,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N +20250403,090324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,0,3,0.00,146200,68,0.27,2150,2150,2150,2795,1505,2150,2150.00,4.15,0,-10,2186,2167,2136,2117,2086,2177,2127,82,645,500,1500,5,1,16350563,352,3.63,0.37,12,0.00,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.70,Y,021650,500,81 억,,678933,N,N,0,N,00,N 20250402,160316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,45,2,2.14,53395960,25164,156.85,2105,2155,2105,2735,1475,2105,2121.92,4.15,0,440,2141,2122,2096,2077,2051,2132,2087,82,630,500,1470,5,1,16350563,352,3.63,0.37,12,0.15,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.76,Y,021650,500,81 억,,678498,N,N,0,N,00,N 20250402,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2145,40,2,1.90,53333620,25135,156.67,2105,2155,2105,2735,1475,2105,2121.89,4.15,0,443,2141,2122,2096,2077,2051,2132,2087,82,630,500,1470,5,1,16350563,351,3.62,0.37,12,0.15,593.00,5805.00,2760,20240325,-22.28,1920,20241210,11.72,2380,-9.87,20250108,2030,5.67,20250331,2745,-21.86,20240517,1920,11.72,20241210,0.76,Y,021650,500,81 억,,678498,N,N,0,N,00,N 20250402,140317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,45,2,2.14,43947105,20738,129.27,2105,2155,2105,2735,1475,2105,2119.16,4.15,0,556,2141,2122,2096,2077,2051,2132,2087,82,630,500,1470,5,1,16350563,352,3.63,0.37,12,0.13,593.00,5805.00,2760,20240325,-22.10,1920,20241210,11.98,2380,-9.66,20250108,2030,5.91,20250331,2745,-21.68,20240517,1920,11.98,20241210,0.76,Y,021650,500,81 억,,678498,N,N,0,N,00,N diff --git a/021820/price/prices-20250401.csv b/021820/price/prices-20250401.csv index f3a15fccb927..9c67ea2326c9 100644 --- a/021820/price/prices-20250401.csv +++ b/021820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7700,10,2,0.13,60461280,7890,97.36,7720,7770,7610,9990,5390,7690,7663.03,3.81,0,-704,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,770,1.39,0.13,06,0.08,5535.00,58958.00,9350,20250120,-17.65,6460,20241114,19.20,9350,-17.65,20250120,7200,6.94,20250102,9350,-17.65,20250120,6460,19.20,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,150323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7690,0,3,0.00,56140640,7325,90.39,7720,7770,7610,9990,5390,7690,7664.25,3.81,0,-304,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,769,1.39,0.13,06,0.07,5535.00,58958.00,9350,20250120,-17.75,6460,20241114,19.04,9350,-17.75,20250120,7200,6.81,20250102,9350,-17.75,20250120,6460,19.04,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7700,10,2,0.13,52479680,6850,84.53,7720,7770,7610,9990,5390,7690,7661.27,3.81,0,-109,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,770,1.39,0.13,06,0.07,5535.00,58958.00,9350,20250120,-17.65,6460,20241114,19.20,9350,-17.65,20250120,7200,6.94,20250102,9350,-17.65,20250120,6460,19.20,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,130323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7640,-50,5,-0.65,49072180,6407,79.06,7720,7770,7610,9990,5390,7690,7659.15,3.81,0,-135,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,764,1.38,0.13,06,0.06,5535.00,58958.00,9350,20250120,-18.29,6460,20241114,18.27,9350,-18.29,20250120,7200,6.11,20250102,9350,-18.29,20250120,6460,18.27,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,120322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7660,-30,5,-0.39,42375790,5532,68.26,7720,7770,7610,9990,5390,7690,7660.12,3.81,0,-321,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,766,1.38,0.13,06,0.06,5535.00,58958.00,9350,20250120,-18.07,6460,20241114,18.58,9350,-18.07,20250120,7200,6.39,20250102,9350,-18.07,20250120,6460,18.58,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,110322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7660,-30,5,-0.39,42375790,5532,68.26,7720,7770,7610,9990,5390,7690,7660.12,3.81,0,-321,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,766,1.38,0.13,06,0.06,5535.00,58958.00,9350,20250120,-18.07,6460,20241114,18.58,9350,-18.07,20250120,7200,6.39,20250102,9350,-18.07,20250120,6460,18.58,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,100322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7690,0,3,0.00,20733600,2714,33.49,7720,7720,7610,9990,5390,7690,7639.50,3.81,0,-25,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,769,1.39,0.13,06,0.03,5535.00,58958.00,9350,20250120,-17.75,6460,20241114,19.04,9350,-17.75,20250120,7200,6.81,20250102,9350,-17.75,20250120,6460,19.04,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N +20250403,090324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7690,0,3,0.00,92310,12,0.15,7720,7720,7690,9990,5390,7690,7692.50,3.81,0,-11,7850,7770,7720,7640,7590,7745,7615,50,2300,500,5530,10,1,10000000,769,1.39,0.13,06,0.00,5535.00,58958.00,9350,20250120,-17.75,6460,20241114,19.04,9350,-17.75,20250120,7200,6.81,20250102,9350,-17.75,20250120,6460,19.04,20241114,0.01,Y,021820,500,50 억,,380540,N,N,0,N,00,N 20250402,160316,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7690,-100,5,-1.28,62546930,8104,27.06,7790,7800,7670,10120,5460,7790,7718.03,3.81,0,-466,8036,7912,7806,7682,7576,7860,7630,50,2330,500,5600,10,1,10000000,769,1.39,0.13,06,0.08,5535.00,58958.00,9350,20250120,-17.75,6460,20241114,19.04,9350,-17.75,20250120,7200,6.81,20250102,9350,-17.75,20250120,6460,19.04,20241114,0.01,Y,021820,500,50 억,,381112,N,N,0,N,00,N 20250402,150317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7730,-60,5,-0.77,56542520,7325,24.46,7790,7800,7670,10120,5460,7790,7719.12,3.81,0,211,8036,7912,7806,7682,7576,7860,7630,50,2330,500,5600,10,1,10000000,773,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-17.33,6460,20241114,19.66,9350,-17.33,20250120,7200,7.36,20250102,9350,-17.33,20250120,6460,19.66,20241114,0.01,Y,021820,500,50 억,,381112,N,N,0,N,00,N 20250402,140317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,7760,-30,5,-0.39,56310080,7295,24.36,7790,7800,7670,10120,5460,7790,7719.00,3.81,0,228,8036,7912,7806,7682,7576,7860,7630,50,2330,500,5600,10,1,10000000,776,1.40,0.13,06,0.07,5535.00,58958.00,9350,20250120,-17.01,6460,20241114,20.12,9350,-17.01,20250120,7200,7.78,20250102,9350,-17.01,20250120,6460,20.12,20241114,0.01,Y,021820,500,50 억,,381112,N,N,0,N,00,N diff --git a/021880/price/prices-20250401.csv b/021880/price/prices-20250401.csv index 894984972747..cfc1014ec83f 100644 --- a/021880/price/prices-20250401.csv +++ b/021880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,246,-4,5,-1.60,22056457,88297,237.47,250,252,246,325,175,250,249.80,0.76,0,-5342,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,374,8.20,0.62,03,0.06,30.00,397.00,514,20240813,-52.14,212,20250217,16.04,307,-19.87,20250108,212,16.04,20250217,514,-52.14,20240813,212,16.04,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,249,-1,5,-0.40,21123812,84514,227.30,250,252,247,325,175,250,249.94,0.76,0,-5336,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,379,8.30,0.63,03,0.06,30.00,397.00,514,20240813,-51.56,212,20250217,17.45,307,-18.89,20250108,212,17.45,20250217,514,-51.56,20240813,212,17.45,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,0,3,0.00,20866577,83485,224.53,250,252,247,325,175,250,249.94,0.76,0,-5321,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,380,8.33,0.63,03,0.05,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,0,3,0.00,20092508,80359,216.12,250,252,249,325,175,250,250.03,0.76,0,-5449,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,380,8.33,0.63,03,0.05,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,0,3,0.00,15643900,62494,168.08,250,252,249,325,175,250,250.33,0.76,0,-4807,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,380,8.33,0.63,03,0.04,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,110322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,251,1,2,0.40,14914650,59577,160.23,250,252,249,325,175,250,250.34,0.76,0,-4807,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,382,8.37,0.63,03,0.04,30.00,397.00,514,20240813,-51.17,212,20250217,18.40,307,-18.24,20250108,212,18.40,20250217,514,-51.17,20240813,212,18.40,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,100322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,0,3,0.00,5774012,23052,62.00,250,252,249,325,175,250,250.48,0.76,0,-2706,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,380,8.33,0.63,03,0.02,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N +20250403,090324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,252,2,2,0.80,1115895,4446,11.96,250,252,250,325,175,250,250.99,0.76,0,-1739,255,252,250,247,245,251,246,761,75,500,180,1,1,152184408,384,8.40,0.63,03,0.00,30.00,397.00,514,20240813,-50.97,212,20250217,18.87,307,-17.92,20250108,212,18.87,20250217,514,-50.97,20240813,212,18.87,20250217,0.00,Y,021880,500,760 억,,1160186,N,N,0,N,00,N 20250402,160316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-4,5,-1.57,9303843,37176,16.97,253,253,248,330,178,254,250.26,0.76,0,-2702,260,257,254,251,248,255,249,761,76,500,180,1,1,152184408,380,8.33,0.63,03,0.02,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1162888,N,N,0,N,00,N 20250402,150317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-4,5,-1.57,7883752,31495,14.38,253,253,248,330,178,254,250.32,0.76,0,-2504,260,257,254,251,248,255,249,761,76,500,180,1,1,152184408,380,8.33,0.63,03,0.02,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1162888,N,N,0,N,00,N 20250402,140317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,250,-4,5,-1.57,6208192,24788,11.32,253,253,248,330,178,254,250.45,0.76,0,-2504,260,257,254,251,248,255,249,761,76,500,180,1,1,152184408,380,8.33,0.63,03,0.02,30.00,397.00,514,20240813,-51.36,212,20250217,17.92,307,-18.57,20250108,212,17.92,20250217,514,-51.36,20240813,212,17.92,20250217,0.00,Y,021880,500,760 억,,1162888,N,N,0,N,00,N diff --git a/022100/price/prices-20250401.csv b/022100/price/prices-20250401.csv index 8752c5e8cbfd..171a3a21edd1 100644 --- a/022100/price/prices-20250401.csv +++ b/022100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23850,550,2,2.36,17036589475,724781,84.97,22350,24000,22300,30250,16350,23300,23505.79,3.05,0,19228,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,36260,41.19,6.92,12,0.48,579.00,3448.00,54200,20240322,-56.00,17800,20250203,33.99,30150,-20.90,20250314,17800,33.99,20250203,47750,-50.05,20240408,17800,33.99,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,85379,N,00,N +20250403,150323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23650,350,2,1.50,16134705075,686779,80.51,22350,24000,22300,30250,16350,23300,23493.33,3.05,0,20796,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,35956,40.85,6.86,12,0.45,579.00,3448.00,54200,20240322,-56.37,17800,20250203,32.87,30150,-21.56,20250314,17800,32.87,20250203,47750,-50.47,20240408,17800,32.87,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,140323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23800,500,2,2.15,14578944575,621046,72.81,22350,24000,22300,30250,16350,23300,23474.85,3.05,0,9095,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,36184,41.11,6.90,12,0.41,579.00,3448.00,54200,20240322,-56.09,17800,20250203,33.71,30150,-21.06,20250314,17800,33.71,20250203,47750,-50.16,20240408,17800,33.71,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,130323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23800,500,2,2.15,13429139025,572852,67.16,22350,24000,22300,30250,16350,23300,23442.62,3.05,0,485,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,36184,41.11,6.90,12,0.38,579.00,3448.00,54200,20240322,-56.09,17800,20250203,33.71,30150,-21.06,20250314,17800,33.71,20250203,47750,-50.16,20240408,17800,33.71,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,120323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23900,600,2,2.58,12191551750,520988,61.08,22350,24000,22300,30250,16350,23300,23400.85,3.05,0,-16813,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,36336,41.28,6.93,12,0.34,579.00,3448.00,54200,20240322,-55.90,17800,20250203,34.27,30150,-20.73,20250314,17800,34.27,20250203,47750,-49.95,20240408,17800,34.27,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,110322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23850,550,2,2.36,10795572800,462271,54.19,22350,24000,22300,30250,16350,23300,23353.35,3.05,0,-21615,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,36260,41.19,6.92,12,0.30,579.00,3448.00,54200,20240322,-56.00,17800,20250203,33.99,30150,-20.90,20250314,17800,33.99,20250203,47750,-50.05,20240408,17800,33.99,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,100323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23400,100,2,0.43,8638238325,370456,43.43,22350,24000,22300,30250,16350,23300,23317.86,3.05,0,-13004,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,35576,40.41,6.79,12,0.24,579.00,3448.00,54200,20240322,-56.83,17800,20250203,31.46,30150,-22.39,20250314,17800,31.46,20250203,47750,-50.99,20240408,17800,31.46,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N +20250403,090324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,22700,-600,5,-2.58,1200690650,53354,6.25,22350,22850,22300,30250,16350,23300,22502.71,3.05,0,20750,25433,24366,23683,22616,21933,24025,22275,760,6950,500,16770,50,1,152034729,34512,39.21,6.58,12,0.04,579.00,3448.00,54200,20240322,-58.12,17800,20250203,27.53,30150,-24.71,20250314,17800,27.53,20250203,47750,-52.46,20240408,17800,27.53,20250203,1.35,Y,022100,500,760 억,,4630304,N,N,125914,N,00,N 20250402,160316,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23300,-1050,5,-4.31,20093436525,853003,126.04,24700,24750,23000,31650,17050,24350,23556.27,3.08,0,-61151,25250,24800,24450,24000,23650,24625,23825,760,7300,500,17530,50,1,152034729,35424,40.24,6.76,12,0.56,579.00,3448.00,54200,20240321,-57.01,17800,20250203,30.90,30150,-22.72,20250314,17800,30.90,20250203,48150,-51.61,20240402,17800,30.90,20250203,1.36,Y,022100,500,760 억,,4683911,N,N,125914,N,00,N 20250402,150317,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23300,-1050,5,-4.31,18488412375,784157,115.87,24700,24750,23000,31650,17050,24350,23577.44,3.08,0,-79120,25250,24800,24450,24000,23650,24625,23825,760,7300,500,17530,50,1,152034729,35424,40.24,6.76,12,0.52,579.00,3448.00,54200,20240321,-57.01,17800,20250203,30.90,30150,-22.72,20250314,17800,30.90,20250203,48150,-51.61,20240402,17800,30.90,20250203,1.36,Y,022100,500,760 억,,4683911,N,N,168401,N,00,N 20250402,140318,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,23150,-1200,5,-4.93,15559550175,658182,97.25,24700,24750,23000,31650,17050,24350,23640.19,3.08,0,-98868,25250,24800,24450,24000,23650,24625,23825,760,7300,500,17530,50,1,152034729,35196,39.98,6.71,12,0.43,579.00,3448.00,54200,20240321,-57.29,17800,20250203,30.06,30150,-23.22,20250314,17800,30.06,20250203,48150,-51.92,20240402,17800,30.06,20250203,1.36,Y,022100,500,760 억,,4683911,N,N,168401,N,00,N diff --git a/022220/price/prices-20250401.csv b/022220/price/prices-20250401.csv index ace42703e462..d6c4461203ee 100644 --- a/022220/price/prices-20250401.csv +++ b/022220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,-26,5,-2.92,78700811,90548,434.97,889,889,863,1157,623,890,869.16,0.70,0,7376,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,448,-23.35,0.46,12,0.17,-37.00,1892.00,1412,20240826,-38.81,801,20241210,7.87,1132,-23.67,20250110,858,0.70,20250331,1412,-38.81,20240826,801,7.87,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,150324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-20,5,-2.25,74318250,85481,410.63,889,889,863,1157,623,890,869.41,0.70,0,8799,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,451,-23.51,0.46,12,0.17,-37.00,1892.00,1412,20240826,-38.39,801,20241210,8.61,1132,-23.14,20250110,858,1.40,20250331,1412,-38.39,20240826,801,8.61,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,140323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-18,5,-2.02,47261851,54274,260.72,889,889,863,1157,623,890,870.80,0.70,0,7814,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,452,-23.57,0.46,12,0.10,-37.00,1892.00,1412,20240826,-38.24,801,20241210,8.86,1132,-22.97,20250110,858,1.63,20250331,1412,-38.24,20240826,801,8.86,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,-19,5,-2.13,45121730,51815,248.91,889,889,863,1157,623,890,870.82,0.70,0,6266,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,451,-23.54,0.46,12,0.10,-37.00,1892.00,1412,20240826,-38.31,801,20241210,8.74,1132,-23.06,20250110,858,1.52,20250331,1412,-38.31,20240826,801,8.74,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,120323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-17,5,-1.91,35808979,41104,197.45,889,889,863,1157,623,890,871.18,0.70,0,3834,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,452,-23.59,0.46,12,0.08,-37.00,1892.00,1412,20240826,-38.17,801,20241210,8.99,1132,-22.88,20250110,858,1.75,20250331,1412,-38.17,20240826,801,8.99,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,110322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-11,5,-1.24,23616670,27061,129.99,889,889,863,1157,623,890,872.72,0.70,0,1002,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,455,-23.76,0.46,12,0.05,-37.00,1892.00,1412,20240826,-37.75,801,20241210,9.74,1132,-22.35,20250110,858,2.45,20250331,1412,-37.75,20240826,801,9.74,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,100323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-21,5,-2.36,20156315,23086,110.90,889,889,863,1157,623,890,873.10,0.70,0,1481,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,450,-23.49,0.46,12,0.04,-37.00,1892.00,1412,20240826,-38.46,801,20241210,8.49,1132,-23.23,20250110,858,1.28,20250331,1412,-38.46,20240826,801,8.49,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N +20250403,090325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-11,5,-1.24,2192306,2470,11.87,889,889,879,1157,623,890,887.57,0.70,0,-780,926,907,890,871,854,899,863,259,267,500,560,1,1,51794579,455,-23.76,0.46,12,0.00,-37.00,1892.00,1412,20240826,-37.75,801,20241210,9.74,1132,-22.35,20250110,858,2.45,20250331,1412,-37.75,20240826,801,9.74,20241210,1.28,Y,022220,500,258 억,,364765,N,N,0,N,00,N 20250402,160317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,2,2,0.23,17638628,20033,88.92,909,909,873,1154,622,888,880.48,0.71,0,-3872,905,896,879,870,853,901,875,259,266,500,560,1,1,51794579,461,-24.05,0.47,12,0.04,-37.00,1892.00,1412,20240826,-36.97,801,20241210,11.11,1132,-21.38,20250110,858,3.73,20250331,1412,-36.97,20240826,801,11.11,20241210,1.24,Y,022220,500,258 억,,368637,N,N,0,N,00,N 20250402,150317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-4,5,-0.45,16584344,18845,83.64,909,909,873,1154,622,888,880.04,0.71,0,-3565,905,896,879,870,853,901,875,259,266,500,560,1,1,51794579,458,-23.89,0.47,12,0.04,-37.00,1892.00,1412,20240826,-37.39,801,20241210,10.36,1132,-21.91,20250110,858,3.03,20250331,1412,-37.39,20240826,801,10.36,20241210,1.24,Y,022220,500,258 억,,368637,N,N,0,N,00,N 20250402,140318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-7,5,-0.79,14364020,16320,72.44,909,909,873,1154,622,888,880.15,0.71,0,-3471,905,896,879,870,853,901,875,259,266,500,560,1,1,51794579,456,-23.81,0.47,12,0.03,-37.00,1892.00,1412,20240826,-37.61,801,20241210,9.99,1132,-22.17,20250110,858,2.68,20250331,1412,-37.61,20240826,801,9.99,20241210,1.24,Y,022220,500,258 억,,368637,N,N,0,N,00,N diff --git a/023000/price/prices-20250401.csv b/023000/price/prices-20250401.csv index 7587320094a6..40388d1e8dc3 100644 --- a/023000/price/prices-20250401.csv +++ b/023000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-15,5,-0.64,48998608,21010,754.13,2350,2370,2320,3045,1645,2345,2332.16,0.83,0,6,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,932,7.04,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,150324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-10,5,-0.43,48574418,20828,747.60,2350,2370,2320,3045,1645,2345,2332.17,0.83,0,45,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,934,7.05,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,140323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-15,5,-0.64,46642188,19997,717.77,2350,2370,2320,3045,1645,2345,2332.46,0.83,0,44,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,932,7.04,0.37,12,0.05,331.00,6282.00,2895,20240322,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,130324,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2330,-15,5,-0.64,14792624,6328,227.14,2350,2370,2320,3045,1645,2345,2337.65,0.83,0,75,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,932,7.04,0.37,12,0.02,331.00,6282.00,2895,20240322,-19.52,2200,20241209,5.91,2505,-6.99,20250116,2310,0.87,20250224,2890,-19.38,20240531,2200,5.91,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,120323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-5,5,-0.21,10344305,4423,158.76,2350,2370,2320,3045,1645,2345,2338.75,0.83,0,75,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,936,7.07,0.37,12,0.01,331.00,6282.00,2895,20240322,-19.17,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,110323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-5,5,-0.21,10110305,4323,155.17,2350,2370,2320,3045,1645,2345,2338.72,0.83,0,75,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,936,7.07,0.37,12,0.01,331.00,6282.00,2895,20240322,-19.17,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,100323,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2355,10,2,0.43,1669415,717,25.74,2350,2370,2320,3045,1645,2345,2328.33,0.83,0,-3,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,942,7.11,0.37,12,0.00,331.00,6282.00,2895,20240322,-18.65,2200,20241209,7.05,2505,-5.99,20250116,2310,1.95,20250224,2890,-18.51,20240531,2200,7.05,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N +20250403,090325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2320,-25,5,-1.07,933425,402,14.43,2350,2350,2320,3045,1645,2345,2321.95,0.83,0,10,2371,2357,2346,2332,2321,2352,2327,200,700,500,1680,5,1,40000000,928,7.01,0.37,12,0.00,331.00,6282.00,2895,20240322,-19.86,2200,20241209,5.45,2505,-7.39,20250116,2310,0.43,20250224,2890,-19.72,20240531,2200,5.45,20241209,0.41,Y,023000,500,200 억,,330454,N,N,4,N,00,N 20250402,160317,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2345,-10,5,-0.42,6528757,2786,26.95,2360,2360,2335,3060,1650,2355,2343.42,0.83,0,65,2378,2366,2343,2331,2308,2372,2337,200,705,500,1690,5,1,40000000,938,7.08,0.37,12,0.01,331.00,6282.00,2895,20240322,-19.00,2200,20241209,6.59,2505,-6.39,20250116,2310,1.52,20250224,2890,-18.86,20240531,2200,6.59,20241209,0.41,Y,023000,500,200 억,,330389,N,N,4,N,00,N 20250402,150318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2340,-15,5,-0.64,6491237,2770,26.79,2360,2360,2335,3060,1650,2355,2343.41,0.83,0,77,2378,2366,2343,2331,2308,2372,2337,200,705,500,1690,5,1,40000000,936,7.07,0.37,12,0.01,331.00,6282.00,2895,20240322,-19.17,2200,20241209,6.36,2505,-6.59,20250116,2310,1.30,20250224,2890,-19.03,20240531,2200,6.36,20241209,0.41,Y,023000,500,200 억,,330389,N,N,0,N,00,N 20250402,140318,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2335,-20,5,-0.85,6425717,2742,26.52,2360,2360,2335,3060,1650,2355,2343.44,0.83,0,78,2378,2366,2343,2331,2308,2372,2337,200,705,500,1690,5,1,40000000,934,7.05,0.37,12,0.01,331.00,6282.00,2895,20240322,-19.34,2200,20241209,6.14,2505,-6.79,20250116,2310,1.08,20250224,2890,-19.20,20240531,2200,6.14,20241209,0.41,Y,023000,500,200 억,,330389,N,N,0,N,00,N diff --git a/023150/price/prices-20250401.csv b/023150/price/prices-20250401.csv index c0ead8ed31e2..1f870e442a10 100644 --- a/023150/price/prices-20250401.csv +++ b/023150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160321,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,0,3,0.00,9075050,1797,33.46,5080,5090,5010,6610,3570,5090,5050.11,0.55,0,-62,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,376,-12.06,0.53,12,0.02,-422.00,9619.00,6610,20240819,-23.00,4555,20241210,11.75,5730,-11.17,20250110,4855,4.84,20250331,6610,-23.00,20240819,4555,11.75,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,150324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-80,5,-1.57,5471630,1089,20.28,5080,5080,5010,6610,3570,5090,5024.45,0.55,0,92,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,370,-11.87,0.52,12,0.01,-422.00,9619.00,6610,20240819,-24.21,4555,20241210,9.99,5730,-12.57,20250110,4855,3.19,20250331,6610,-24.21,20240819,4555,9.99,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,140323,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-60,5,-1.18,5265600,1048,19.51,5080,5080,5010,6610,3570,5090,5024.43,0.55,0,95,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,371,-11.92,0.52,12,0.01,-422.00,9619.00,6610,20240819,-23.90,4555,20241210,10.43,5730,-12.22,20250110,4855,3.60,20250331,6610,-23.90,20240819,4555,10.43,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,130324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-70,5,-1.38,3006760,598,11.13,5080,5080,5010,6610,3570,5090,5028.03,0.55,0,94,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,370,-11.90,0.52,12,0.01,-422.00,9619.00,6610,20240819,-24.05,4555,20241210,10.21,5730,-12.39,20250110,4855,3.40,20250331,6610,-24.05,20240819,4555,10.21,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,120324,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-70,5,-1.38,2705560,538,10.02,5080,5080,5010,6610,3570,5090,5028.92,0.55,0,94,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,370,-11.90,0.52,12,0.01,-422.00,9619.00,6610,20240819,-24.05,4555,20241210,10.21,5730,-12.39,20250110,4855,3.40,20250331,6610,-24.05,20240819,4555,10.21,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,110323,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5020,-70,5,-1.38,2525000,502,9.35,5080,5080,5010,6610,3570,5090,5029.88,0.55,0,94,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,370,-11.90,0.52,12,0.01,-422.00,9619.00,6610,20240819,-24.05,4555,20241210,10.21,5730,-12.39,20250110,4855,3.40,20250331,6610,-24.05,20240819,4555,10.21,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,100323,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5010,-80,5,-1.57,1039010,206,3.84,5080,5080,5010,6610,3570,5090,5043.74,0.55,0,88,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,370,-11.87,0.52,12,0.00,-422.00,9619.00,6610,20240819,-24.21,4555,20241210,9.99,5730,-12.57,20250110,4855,3.19,20250331,6610,-24.21,20240819,4555,9.99,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N +20250403,090325,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5050,-40,5,-0.79,732420,145,2.70,5080,5080,5050,6610,3570,5090,5051.17,0.55,0,133,5156,5122,5056,5022,4956,5140,5040,46,1520,500,3560,10,1,7378526,373,-11.97,0.53,12,0.00,-422.00,9619.00,6610,20240819,-23.60,4555,20241210,10.87,5730,-11.87,20250110,4855,4.02,20250331,6610,-23.60,20240819,4555,10.87,20241210,0.06,Y,023150,500,45 억,,40767,N,N,0,N,00,N 20250402,160317,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5090,-10,5,-0.20,26918240,5371,73.12,5090,5090,4990,6630,3570,5100,5011.76,0.55,0,74,5233,5166,5033,4966,4833,5200,5000,46,1530,500,3570,10,1,7378526,376,-12.06,0.53,12,0.07,-422.00,9619.00,6610,20240819,-23.00,4555,20241210,11.75,5730,-11.17,20250110,4855,4.84,20250331,6610,-23.00,20240819,4555,11.75,20241210,0.06,Y,023150,500,45 억,,40683,N,N,0,N,00,N 20250402,150318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5030,-70,5,-1.37,25121470,5018,68.32,5090,5090,4990,6630,3570,5100,5006.27,0.55,0,123,5233,5166,5033,4966,4833,5200,5000,46,1530,500,3570,10,1,7378526,371,-11.92,0.52,12,0.07,-422.00,9619.00,6610,20240819,-23.90,4555,20241210,10.43,5730,-12.22,20250110,4855,3.60,20250331,6610,-23.90,20240819,4555,10.43,20241210,0.06,Y,023150,500,45 억,,40683,N,N,0,N,00,N 20250402,140318,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,4990,-110,5,-2.16,19058825,3805,51.80,5090,5090,4990,6630,3570,5100,5008.89,0.55,0,122,5233,5166,5033,4966,4833,5200,5000,46,1530,500,3570,5,1,7378526,368,-11.82,0.52,12,0.05,-422.00,9619.00,6610,20240819,-24.51,4555,20241210,9.55,5730,-12.91,20250110,4855,2.78,20250331,6610,-24.51,20240819,4555,9.55,20241210,0.06,Y,023150,500,45 억,,40683,N,N,0,N,00,N diff --git a/023160/price/prices-20250401.csv b/023160/price/prices-20250401.csv index d18ddcc57167..8718663d50f6 100644 --- a/023160/price/prices-20250401.csv +++ b/023160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160322,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,-150,5,-0.69,4592252550,215180,55.94,21000,21800,20900,28200,15200,21700,21341.43,13.13,0,-48586,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5711,12.71,0.99,12,0.81,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,7378,N,00,N +20250403,150324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21550,-150,5,-0.69,4318674700,202469,52.64,21000,21800,20900,28200,15200,21700,21330.05,13.13,0,-43311,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5711,12.71,0.99,12,0.76,1695.00,21784.00,27000,20250304,-20.19,11130,20240418,93.62,27000,-20.19,20250304,17100,26.02,20250106,27000,-20.19,20250304,11130,93.62,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,140324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21500,-200,5,-0.92,3720284075,174728,45.43,21000,21800,20900,28200,15200,21700,21291.86,13.13,0,-33723,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5698,12.68,0.99,12,0.66,1695.00,21784.00,27000,20250304,-20.37,11130,20240418,93.17,27000,-20.37,20250304,17100,25.73,20250106,27000,-20.37,20250304,11130,93.17,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,130324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,-350,5,-1.61,3270494375,153780,39.98,21000,21800,20900,28200,15200,21700,21267.36,13.13,0,-28723,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5658,12.60,0.98,12,0.58,1695.00,21784.00,27000,20250304,-20.93,11130,20240418,91.82,27000,-20.93,20250304,17100,24.85,20250106,27000,-20.93,20250304,11130,91.82,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,120324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21450,-250,5,-1.15,3011772225,141664,36.83,21000,21800,20900,28200,15200,21700,21259.97,13.13,0,-20621,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5684,12.65,0.98,12,0.53,1695.00,21784.00,27000,20250304,-20.56,11130,20240418,92.72,27000,-20.56,20250304,17100,25.44,20250106,27000,-20.56,20250304,11130,92.72,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,110323,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21350,-350,5,-1.61,2714795375,127824,33.23,21000,21800,20900,28200,15200,21700,21238.54,13.13,0,-17186,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5658,12.60,0.98,12,0.48,1695.00,21784.00,27000,20250304,-20.93,11130,20240418,91.82,27000,-20.93,20250304,17100,24.85,20250106,27000,-20.93,20250304,11130,91.82,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,100324,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21250,-450,5,-2.07,1265424200,59084,15.36,21000,21800,21000,28200,15200,21700,21417.38,13.13,0,-22979,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5631,12.54,0.98,12,0.22,1695.00,21784.00,27000,20250304,-21.30,11130,20240418,90.93,27000,-21.30,20250304,17100,24.27,20250106,27000,-21.30,20250304,11130,90.93,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N +20250403,090325,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21750,50,2,0.23,239243900,11263,2.93,21000,21800,21000,28200,15200,21700,21241.58,13.13,0,2885,23100,22400,21550,20850,20000,22750,21200,133,6500,500,16050,50,1,26500000,5764,12.83,1.00,12,0.04,1695.00,21784.00,27000,20250304,-19.44,11130,20240418,95.42,27000,-19.44,20250304,17100,27.19,20250106,27000,-19.44,20250304,11130,95.42,20240418,2.08,Y,023160,500,132 억,,3478709,N,N,1040,N,00,N 20250402,160317,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21700,750,2,3.58,8380441225,384636,134.88,21400,22250,20700,27200,14700,20950,21787.98,13.39,0,-63786,22050,21500,21050,20500,20050,21275,20275,133,6250,500,15500,50,1,26500000,5751,12.80,1.00,12,1.45,1695.00,21784.00,27000,20250304,-19.63,11130,20240418,94.97,27000,-19.63,20250304,17100,26.90,20250106,27000,-19.63,20250304,11130,94.97,20240418,2.14,N,023160,500,132 억,,3547189,N,N,1040,N,00,N 20250402,150318,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21650,700,2,3.34,8008894975,367441,128.85,21400,22250,20700,27200,14700,20950,21796.41,13.39,0,-67538,22050,21500,21050,20500,20050,21275,20275,133,6250,500,15500,50,1,26500000,5737,12.77,0.99,12,1.39,1695.00,21784.00,27000,20250304,-19.81,11130,20240418,94.52,27000,-19.81,20250304,17100,26.61,20250106,27000,-19.81,20250304,11130,94.52,20240418,2.14,N,023160,500,132 억,,3547189,N,N,13513,N,00,N 20250402,140319,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,21800,850,2,4.06,7112495525,326096,114.35,21400,22250,20700,27200,14700,20950,21811.05,13.39,0,-45530,22050,21500,21050,20500,20050,21275,20275,133,6250,500,15500,50,1,26500000,5777,12.86,1.00,12,1.23,1695.00,21784.00,27000,20250304,-19.26,11130,20240418,95.87,27000,-19.26,20250304,17100,27.49,20250106,27000,-19.26,20250304,11130,95.87,20240418,2.14,N,023160,500,132 억,,3547189,N,N,13513,N,00,N diff --git a/023350/price/prices-20250401.csv b/023350/price/prices-20250401.csv index 06062f4632de..e29fb526ece8 100644 --- a/023350/price/prices-20250401.csv +++ b/023350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160322,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,70,2,1.28,1250992120,225479,87.01,5500,5720,5360,7090,3830,5460,5548.23,3.41,0,-36460,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,606,9.72,0.38,12,2.06,569.00,14488.00,7900,20241213,-30.00,4205,20241113,31.51,6400,-13.59,20250102,4930,12.17,20250401,7900,-30.00,20241213,4205,31.51,20241113,2.70,Y,023350,500,54 억,,373516,N,N,51,N,00,N +20250403,150325,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,60,2,1.10,1174958150,211661,81.68,5500,5720,5360,7090,3830,5460,5551.17,3.41,0,-34886,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,604,9.70,0.38,12,1.93,569.00,14488.00,7900,20241213,-30.13,4205,20241113,31.27,6400,-13.75,20250102,4930,11.97,20250401,7900,-30.13,20241213,4205,31.27,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,140324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,0,3,0.00,912531815,163445,63.07,5500,5720,5360,7090,3830,5460,5583.18,3.41,0,-36320,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,598,9.60,0.38,12,1.49,569.00,14488.00,7900,20241213,-30.89,4205,20241113,29.85,6400,-14.69,20250102,4930,10.75,20250401,7900,-30.89,20241213,4205,29.85,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,130324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5600,140,2,2.56,754286645,134893,52.05,5500,5720,5360,7090,3830,5460,5591.83,3.41,0,-28399,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,613,9.84,0.39,12,1.23,569.00,14488.00,7900,20241213,-29.11,4205,20241113,33.17,6400,-12.50,20250102,4930,13.59,20250401,7900,-29.11,20241213,4205,33.17,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,120324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5640,180,2,3.30,578291480,103703,40.02,5500,5720,5360,7090,3830,5460,5576.52,3.41,0,-25169,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,618,9.91,0.39,12,0.95,569.00,14488.00,7900,20241213,-28.61,4205,20241113,34.13,6400,-11.88,20250102,4930,14.40,20250401,7900,-28.61,20241213,4205,34.13,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,110323,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5550,90,2,1.65,349037550,63083,24.34,5500,5720,5360,7090,3830,5460,5533.09,3.41,0,-19423,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,608,9.75,0.38,12,0.58,569.00,14488.00,7900,20241213,-29.75,4205,20241113,31.99,6400,-13.28,20250102,4930,12.58,20250401,7900,-29.75,20241213,4205,31.99,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,100324,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,0,3,0.00,161034425,29395,11.34,5500,5680,5360,7090,3830,5460,5478.35,3.41,0,-4463,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,598,9.60,0.38,12,0.27,569.00,14488.00,7900,20241213,-30.89,4205,20241113,29.85,6400,-14.69,20250102,4930,10.75,20250401,7900,-30.89,20241213,4205,29.85,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N +20250403,090326,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5630,170,2,3.11,26814100,4785,1.85,5500,5680,5500,7090,3830,5460,5606.54,3.41,0,-1318,5926,5692,5556,5322,5186,5625,5255,55,1630,500,3380,10,1,10950000,616,9.89,0.39,12,0.04,569.00,14488.00,7900,20241213,-28.73,4205,20241113,33.89,6400,-12.03,20250102,4930,14.20,20250401,7900,-28.73,20241213,4205,33.89,20241113,2.70,Y,023350,500,54 억,,373516,N,N,957,N,00,N 20250402,160318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5460,-220,5,-3.87,1420465150,255873,35.76,5680,5790,5420,7380,3980,5680,5551.24,3.30,0,12049,6473,6076,5503,5106,4533,6275,5305,55,1700,500,3520,10,1,10950000,598,9.60,0.38,12,2.34,569.00,14488.00,7900,20241213,-30.89,4205,20241113,29.85,6400,-14.69,20250102,4930,10.75,20250401,7900,-30.89,20241213,4205,29.85,20241113,2.73,Y,023350,500,54 억,,361488,N,N,957,N,00,N 20250402,150318,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5530,-150,5,-2.64,1314419770,236648,33.07,5680,5790,5420,7380,3980,5680,5553.79,3.30,0,9907,6473,6076,5503,5106,4533,6275,5305,55,1700,500,3520,10,1,10950000,606,9.72,0.38,12,2.16,569.00,14488.00,7900,20241213,-30.00,4205,20241113,31.51,6400,-13.59,20250102,4930,12.17,20250401,7900,-30.00,20241213,4205,31.51,20241113,2.73,Y,023350,500,54 억,,361488,N,N,7825,N,00,N 20250402,140319,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5670,-10,5,-0.18,1043433400,188090,26.29,5680,5790,5420,7380,3980,5680,5546.81,3.30,0,15564,6473,6076,5503,5106,4533,6275,5305,55,1700,500,3520,10,1,10950000,621,9.96,0.39,12,1.72,569.00,14488.00,7900,20241213,-28.23,4205,20241113,34.84,6400,-11.41,20250102,4930,15.01,20250401,7900,-28.23,20241213,4205,34.84,20241113,2.73,Y,023350,500,54 억,,361488,N,N,7825,N,00,N diff --git a/023410/price/prices-20250401.csv b/023410/price/prices-20250401.csv index 424198ed4194..be7de689f39e 100644 --- a/023410/price/prices-20250401.csv +++ b/023410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160322,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,-40,5,-1.24,178005453,55938,160.95,3185,3230,3175,4185,2255,3220,3182.19,2.99,0,-25078,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2458,-4.26,0.27,12,0.07,-746.00,11966.00,3925,20240522,-18.98,3150,20240805,0.95,3640,-12.64,20250106,3150,0.95,20250331,3925,-18.98,20240522,3150,0.95,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,5390,N,00,N +20250403,150325,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,160053557,50292,144.70,3185,3230,3175,4185,2255,3220,3182.49,2.99,0,-23009,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.07,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,140324,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,126055556,39618,113.99,3185,3230,3175,4185,2255,3220,3181.77,2.99,0,-16195,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.05,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,130325,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,114519661,35996,103.57,3185,3230,3175,4185,2255,3220,3181.46,2.99,0,-14522,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.05,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,120324,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,102777119,32303,92.94,3185,3230,3175,4185,2255,3220,3181.66,2.99,0,-14181,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.04,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,110324,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,88825654,27921,80.34,3185,3230,3175,4185,2255,3220,3181.32,2.99,0,-12744,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.04,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,100324,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,32451724,10190,29.32,3185,3230,3175,4185,2255,3220,3184.66,2.99,0,-2430,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.01,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N +20250403,090326,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,-35,5,-1.09,2235870,702,2.02,3185,3185,3185,4185,2255,3220,3185.00,2.99,0,-103,3253,3236,3218,3201,3183,3227,3192,387,965,500,2380,5,1,77310863,2462,-4.27,0.27,12,0.00,-746.00,11966.00,3925,20240522,-18.85,3150,20240805,1.11,3640,-12.50,20250106,3150,1.11,20250331,3925,-18.85,20240522,3150,1.11,20240805,1.39,Y,023410,500,386 억,,2308641,N,N,249,N,00,N 20250402,160318,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,-5,5,-0.16,111646510,34755,43.15,3230,3235,3200,4190,2260,3225,3212.39,3.00,0,-7049,3255,3240,3210,3195,3165,3247,3202,387,965,500,2380,5,1,77310863,2489,-4.32,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.96,3150,20240805,2.22,3640,-11.54,20250106,3150,2.22,20250331,3925,-17.96,20240522,3150,2.22,20240805,1.39,Y,023410,500,386 억,,2315695,N,N,249,N,00,N 20250402,150319,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,0,3,0.00,105420780,32821,40.75,3230,3235,3200,4190,2260,3225,3211.99,3.00,0,-7187,3255,3240,3210,3195,3165,3247,3202,387,965,500,2380,5,1,77310863,2493,-4.32,0.27,12,0.04,-746.00,11966.00,3925,20240522,-17.83,3150,20240805,2.38,3640,-11.40,20250106,3150,2.38,20250331,3925,-17.83,20240522,3150,2.38,20240805,1.39,Y,023410,500,386 억,,2315695,N,N,280,N,00,N 20250402,140319,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,-10,5,-0.31,88644985,27598,34.27,3230,3235,3200,4190,2260,3225,3212.01,3.00,0,-6925,3255,3240,3210,3195,3165,3247,3202,387,965,500,2380,5,1,77310863,2486,-4.31,0.27,12,0.04,-746.00,11966.00,3925,20240522,-18.09,3150,20240805,2.06,3640,-11.68,20250106,3150,2.06,20250331,3925,-18.09,20240522,3150,2.06,20240805,1.39,Y,023410,500,386 억,,2315695,N,N,280,N,00,N diff --git a/023440/price/prices-20250401.csv b/023440/price/prices-20250401.csv index e137e3402782..dc1c309dc6c2 100644 --- a/023440/price/prices-20250401.csv +++ b/023440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1899,-36,5,-1.86,340480608,179739,49.44,1902,1920,1874,2515,1355,1935,1894.29,1.20,0,-50384,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1406,-4.67,2.55,12,0.24,-407.00,744.00,2400,20240603,-20.88,1108,20240412,71.39,2140,-11.26,20250306,1429,32.89,20250203,2400,-20.88,20240603,1108,71.39,20240412,1.35,Y,023440,500,370 억,,889396,N,N,13895,N,00,N +20250403,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1901,-34,5,-1.76,330160197,174304,47.94,1902,1920,1874,2515,1355,1935,1894.16,1.20,0,-48919,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1408,-4.67,2.56,12,0.24,-407.00,744.00,2400,20240603,-20.79,1108,20240412,71.57,2140,-11.17,20250306,1429,33.03,20250203,2400,-20.79,20240603,1108,71.57,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,140324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,-37,5,-1.91,262958231,138963,38.22,1902,1920,1874,2515,1355,1935,1892.29,1.20,0,-41886,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1406,-4.66,2.55,12,0.19,-407.00,744.00,2400,20240603,-20.92,1108,20240412,71.30,2140,-11.31,20250306,1429,32.82,20250203,2400,-20.92,20240603,1108,71.30,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,130325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1898,-37,5,-1.91,251760447,133059,36.60,1902,1920,1874,2515,1355,1935,1892.10,1.20,0,-39203,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1406,-4.66,2.55,12,0.18,-407.00,744.00,2400,20240603,-20.92,1108,20240412,71.30,2140,-11.31,20250306,1429,32.82,20250203,2400,-20.92,20240603,1108,71.30,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1911,-24,5,-1.24,237659406,125654,34.56,1902,1920,1874,2515,1355,1935,1891.38,1.20,0,-34876,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1415,-4.70,2.57,12,0.17,-407.00,744.00,2400,20240603,-20.38,1108,20240412,72.47,2140,-10.70,20250306,1429,33.73,20250203,2400,-20.38,20240603,1108,72.47,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,110324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,-30,5,-1.55,209187762,110641,30.43,1902,1920,1874,2515,1355,1935,1890.69,1.20,0,-31860,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1411,-4.68,2.56,12,0.15,-407.00,744.00,2400,20240603,-20.62,1108,20240412,71.93,2140,-10.98,20250306,1429,33.31,20250203,2400,-20.62,20240603,1108,71.93,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,100324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1874,-61,5,-3.15,148906952,78856,21.69,1902,1920,1874,2515,1355,1935,1888.34,1.20,0,-28715,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1388,-4.60,2.52,12,0.11,-407.00,744.00,2400,20240603,-21.92,1108,20240412,69.13,2140,-12.43,20250306,1429,31.14,20250203,2400,-21.92,20240603,1108,69.13,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N +20250403,090326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1897,-38,5,-1.96,2241581,1178,0.32,1902,1920,1885,2515,1355,1935,1902.87,1.20,0,-350,2052,1993,1946,1887,1840,1988,1882,370,580,500,1310,1,1,74057571,1405,-4.66,2.55,12,0.00,-407.00,744.00,2400,20240603,-20.96,1108,20240412,71.21,2140,-11.36,20250306,1429,32.75,20250203,2400,-20.96,20240603,1108,71.21,20240412,1.35,Y,023440,500,370 억,,889396,N,N,9341,N,00,N 20250402,160318,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,0,3,0.00,707488072,363535,68.61,1935,2005,1899,2515,1355,1935,1946.13,1.28,0,-61927,2031,1982,1901,1852,1771,2007,1877,370,580,500,1310,1,1,74057571,1433,-4.75,2.60,12,0.49,-407.00,744.00,2400,20240603,-19.38,1108,20240412,74.64,2140,-9.58,20250306,1429,35.41,20250203,2400,-19.38,20240603,1108,74.64,20240412,1.36,Y,023440,500,370 억,,951385,N,N,9341,N,00,N 20250402,150319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,0,3,0.00,669910319,344049,64.93,1935,2005,1899,2515,1355,1935,1947.14,1.28,0,-48122,2031,1982,1901,1852,1771,2007,1877,370,580,500,1310,1,1,74057571,1433,-4.75,2.60,12,0.46,-407.00,744.00,2400,20240603,-19.38,1108,20240412,74.64,2140,-9.58,20250306,1429,35.41,20250203,2400,-19.38,20240603,1108,74.64,20240412,1.36,Y,023440,500,370 억,,951385,N,N,7195,N,00,N 20250402,140319,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1931,-4,5,-0.21,632245721,324395,61.22,1935,2005,1905,2515,1355,1935,1949.00,1.28,0,-42926,2031,1982,1901,1852,1771,2007,1877,370,580,500,1310,1,1,74057571,1430,-4.74,2.60,12,0.44,-407.00,744.00,2400,20240603,-19.54,1108,20240412,74.28,2140,-9.77,20250306,1429,35.13,20250203,2400,-19.54,20240603,1108,74.28,20240412,1.36,Y,023440,500,370 억,,951385,N,N,7195,N,00,N diff --git a/023450/price/prices-20250401.csv b/023450/price/prices-20250401.csv index 7702ea38bd5e..49e28f57d3f9 100644 --- a/023450/price/prices-20250401.csv +++ b/023450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34400,-400,5,-1.15,63125375,1841,112.67,34800,34800,33750,45200,24400,34800,34288.63,0.07,0,6,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1204,17.94,2.18,12,0.05,1918.00,15781.00,37400,20240527,-8.02,28900,20241204,19.03,34800,0.00,20250402,31450,9.38,20250205,37400,-8.02,20240527,28900,19.03,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33750,-1050,5,-3.02,53942925,1572,96.21,34800,34800,33750,45200,24400,34800,34314.84,0.07,0,69,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1181,17.60,2.14,12,0.04,1918.00,15781.00,37400,20240527,-9.76,28900,20241204,16.78,34800,0.00,20250402,31450,7.31,20250205,37400,-9.76,20240527,28900,16.78,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,140325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-750,5,-2.16,43310775,1258,76.99,34800,34800,34000,45200,24400,34800,34428.28,0.07,0,26,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1192,17.75,2.16,12,0.04,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,0.00,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,130325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34050,-750,5,-2.16,38482375,1116,68.30,34800,34800,34000,45200,24400,34800,34482.41,0.07,0,5,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1192,17.75,2.16,12,0.03,1918.00,15781.00,37400,20240527,-8.96,28900,20241204,17.82,34800,0.00,20250402,31450,8.27,20250205,37400,-8.96,20240527,28900,17.82,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,120325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-700,5,-2.01,38448325,1115,68.24,34800,34800,34000,45200,24400,34800,34482.80,0.07,0,5,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1194,17.78,2.16,12,0.03,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,0.00,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,110324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34250,-550,5,-1.58,32386575,937,57.34,34800,34800,34000,45200,24400,34800,34564.11,0.07,0,5,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1199,17.86,2.17,12,0.03,1918.00,15781.00,37400,20240527,-8.42,28900,20241204,18.51,34800,0.00,20250402,31450,8.90,20250205,37400,-8.42,20240527,28900,18.51,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,100325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34100,-700,5,-2.01,28771675,831,50.86,34800,34800,34000,45200,24400,34800,34622.95,0.07,0,3,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1194,17.78,2.16,12,0.02,1918.00,15781.00,37400,20240527,-8.82,28900,20241204,17.99,34800,0.00,20250402,31450,8.43,20250205,37400,-8.82,20240527,28900,17.99,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N +20250403,090326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34800,0,3,0.00,17400000,500,30.60,34800,34800,34800,45200,24400,34800,34800.00,0.07,0,0,35633,35216,34383,33966,33133,35425,34175,31,10400,500,25050,50,1,3500000,1218,18.14,2.21,12,0.01,1918.00,15781.00,37400,20240527,-6.95,28900,20241204,20.42,34800,0.00,20250402,31450,10.65,20250205,37400,-6.95,20240527,28900,20.42,20241204,0.08,Y,023450,500,31 억,,2325,N,N,0,N,00,N 20250402,160318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,34800,850,2,2.50,55449850,1634,50.31,33950,34800,33550,44100,23800,33950,33935.04,0.07,0,-29,34450,34200,33750,33500,33050,34325,33625,31,10150,500,24440,50,1,3500000,1218,18.14,2.21,12,0.05,1918.00,15781.00,37400,20240527,-6.95,28900,20241204,20.42,34800,0.00,20250402,31450,10.65,20250205,37400,-6.95,20240527,28900,20.42,20241204,0.09,Y,023450,500,31 억,,2353,N,N,0,N,00,N 20250402,150319,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33700,-250,5,-0.74,41963050,1239,38.15,33950,34050,33550,44100,23800,33950,33868.48,0.07,0,8,34450,34200,33750,33500,33050,34325,33625,31,10150,500,24440,50,1,3500000,1180,17.57,2.14,12,0.04,1918.00,15781.00,37400,20240527,-9.89,28900,20241204,16.61,34650,-2.74,20250227,31450,7.15,20250205,37400,-9.89,20240527,28900,16.61,20241204,0.09,Y,023450,500,31 억,,2353,N,N,0,N,00,N 20250402,140320,57,100.00,KOSPI,,화학,N,N,N,N, ,N,33800,-150,5,-0.44,40648350,1200,36.95,33950,34050,33550,44100,23800,33950,33873.62,0.07,0,8,34450,34200,33750,33500,33050,34325,33625,31,10150,500,24440,50,1,3500000,1183,17.62,2.14,12,0.03,1918.00,15781.00,37400,20240527,-9.63,28900,20241204,16.96,34650,-2.45,20250227,31450,7.47,20250205,37400,-9.63,20240527,28900,16.96,20241204,0.09,Y,023450,500,31 억,,2353,N,N,0,N,00,N diff --git a/023460/price/prices-20250401.csv b/023460/price/prices-20250401.csv index 4d0748897fee..8f07f72b70ee 100644 --- a/023460/price/prices-20250401.csv +++ b/023460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,150326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,140325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,130325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,120325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,110324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,100325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N +20250403,090327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250402,160319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250402,150319,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N 20250402,140320,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20250401.csv b/023530/price/prices-20250401.csv index da303c5a1883..c0940a54c7ad 100644 --- a/023530/price/prices-20250401.csv +++ b/023530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160323,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60300,-600,5,-0.99,3120286050,52035,71.08,59300,61500,59000,79100,42700,60900,59965.12,8.15,0,-14784,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,17058,-1.76,0.11,12,0.18,-34219.00,548195.00,75100,20240401,-19.71,51800,20250203,16.41,68600,-12.10,20250307,51800,16.41,20250203,73300,-17.74,20240403,51800,16.41,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,9378,N,00,N +20250403,150326,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59500,-1400,5,-2.30,2208072150,36901,50.41,59300,60500,59000,79100,42700,60900,59837.73,8.15,0,-8135,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16832,-1.74,0.11,12,0.13,-34219.00,548195.00,75100,20240401,-20.77,51800,20250203,14.86,68600,-13.27,20250307,51800,14.86,20250203,73300,-18.83,20240403,51800,14.86,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,140325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59900,-1000,5,-1.64,1808615550,30211,41.27,59300,60500,59000,79100,42700,60900,59866.13,8.15,0,-6573,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16945,-1.75,0.11,12,0.11,-34219.00,548195.00,75100,20240401,-20.24,51800,20250203,15.64,68600,-12.68,20250307,51800,15.64,20250203,73300,-18.28,20240403,51800,15.64,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,130326,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59900,-1000,5,-1.64,1537506600,25681,35.08,59300,60500,59000,79100,42700,60900,59869.42,8.15,0,-6013,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16945,-1.75,0.11,12,0.09,-34219.00,548195.00,75100,20240401,-20.24,51800,20250203,15.64,68600,-12.68,20250307,51800,15.64,20250203,73300,-18.28,20240403,51800,15.64,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,120325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59900,-1000,5,-1.64,1381997950,23083,31.53,59300,60500,59000,79100,42700,60900,59870.81,8.15,0,-5167,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16945,-1.75,0.11,12,0.08,-34219.00,548195.00,75100,20240401,-20.24,51800,20250203,15.64,68600,-12.68,20250307,51800,15.64,20250203,73300,-18.28,20240403,51800,15.64,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,110325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59900,-1000,5,-1.64,1173424800,19595,26.77,59300,60500,59000,79100,42700,60900,59883.89,8.15,0,-3942,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16945,-1.75,0.11,12,0.07,-34219.00,548195.00,75100,20240401,-20.24,51800,20250203,15.64,68600,-12.68,20250307,51800,15.64,20250203,73300,-18.28,20240403,51800,15.64,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,100325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60300,-600,5,-0.99,614226750,10279,14.04,59300,60500,59000,79100,42700,60900,59755.50,8.15,0,-1271,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,17058,-1.76,0.11,12,0.04,-34219.00,548195.00,75100,20240401,-19.71,51800,20250203,16.41,68600,-12.10,20250307,51800,16.41,20250203,73300,-17.74,20240403,51800,16.41,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N +20250403,090327,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,59500,-1400,5,-2.30,51077200,860,1.17,59300,60000,59000,79100,42700,60900,59392.09,8.15,0,56,62700,61800,60200,59300,57700,62250,59750,1414,18200,5000,47500,100,1,28288755,16832,-1.74,0.11,12,0.00,-34219.00,548195.00,75100,20240401,-20.77,51800,20250203,14.86,68600,-13.27,20250307,51800,14.86,20250203,73300,-18.83,20240403,51800,14.86,20250203,0.42,Y,023530,5000,1414 억,,2305244,N,N,19335,N,00,N 20250402,160319,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60900,1600,2,2.70,4413580600,73203,139.54,59200,61100,58600,77000,41600,59300,60291.91,8.15,0,3275,61566,60432,59666,58532,57766,60050,58150,1414,17700,5000,46250,100,1,28288755,17228,-1.78,0.11,12,0.26,-34219.00,548195.00,75100,20240401,-18.91,51800,20250203,17.57,68600,-11.22,20250307,51800,17.57,20250203,74200,-17.92,20240402,51800,17.57,20250203,0.38,Y,023530,5000,1414 억,,2306683,N,N,19335,N,00,N 20250402,150320,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60900,1600,2,2.70,4068115400,67533,128.73,59200,61100,58600,77000,41600,59300,60238.93,8.15,0,3229,61566,60432,59666,58532,57766,60050,58150,1414,17700,5000,46250,100,1,28288755,17228,-1.78,0.11,12,0.24,-34219.00,548195.00,75100,20240401,-18.91,51800,20250203,17.57,68600,-11.22,20250307,51800,17.57,20250203,74200,-17.92,20240402,51800,17.57,20250203,0.38,Y,023530,5000,1414 억,,2306683,N,N,2,N,00,N 20250402,140320,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,60400,1100,2,1.85,3041101250,50638,96.53,59200,60900,58600,77000,41600,59300,60055.71,8.15,0,3418,61566,60432,59666,58532,57766,60050,58150,1414,17700,5000,46250,100,1,28288755,17086,-1.77,0.11,12,0.18,-34219.00,548195.00,75100,20240401,-19.57,51800,20250203,16.60,68600,-11.95,20250307,51800,16.60,20250203,74200,-18.60,20240402,51800,16.60,20250203,0.38,Y,023530,5000,1414 억,,2306683,N,N,2,N,00,N diff --git a/023590/price/prices-20250401.csv b/023590/price/prices-20250401.csv index baeb617ca70f..f10ffae8ed7a 100644 --- a/023590/price/prices-20250401.csv +++ b/023590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160323,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19770,-30,5,-0.15,1179805850,60273,203.58,19700,19860,19370,25700,13860,19800,19574.36,23.10,0,-3305,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8870,2.49,0.31,12,0.13,7931.00,64602.00,22300,20250319,-11.35,16840,20240805,17.40,22300,-11.35,20250319,17490,13.04,20250203,22300,-11.35,20250319,16840,17.40,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2433,N,00,N +20250403,150326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19650,-150,5,-0.76,1137737500,58138,196.37,19700,19860,19370,25700,13860,19800,19569.60,23.10,0,-2551,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8816,2.48,0.30,12,0.13,7931.00,64602.00,22300,20250319,-11.88,16840,20240805,16.69,22300,-11.88,20250319,17490,12.35,20250203,22300,-11.88,20250319,16840,16.69,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,140325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19730,-70,5,-0.35,1061884730,54293,183.39,19700,19860,19370,25700,13860,19800,19558.41,23.10,0,-1881,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8852,2.49,0.31,12,0.12,7931.00,64602.00,22300,20250319,-11.52,16840,20240805,17.16,22300,-11.52,20250319,17490,12.81,20250203,22300,-11.52,20250319,16840,17.16,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,130326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19790,-10,5,-0.05,856272400,43911,148.32,19700,19790,19370,25700,13860,19800,19500.18,23.10,0,-2474,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8879,2.50,0.31,12,0.10,7931.00,64602.00,22300,20250319,-11.26,16840,20240805,17.52,22300,-11.26,20250319,17490,13.15,20250203,22300,-11.26,20250319,16840,17.52,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,120326,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19730,-70,5,-0.35,812856350,41711,140.89,19700,19760,19370,25700,13860,19800,19487.82,23.10,0,-2991,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8852,2.49,0.31,12,0.09,7931.00,64602.00,22300,20250319,-11.52,16840,20240805,17.16,22300,-11.52,20250319,17490,12.81,20250203,22300,-11.52,20250319,16840,17.16,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,110325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19480,-320,5,-1.62,628550995,32286,109.05,19700,19710,19370,25700,13860,19800,19468.22,23.10,0,-5055,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8740,2.46,0.30,12,0.07,7931.00,64602.00,22300,20250319,-12.65,16840,20240805,15.68,22300,-12.65,20250319,17490,11.38,20250203,22300,-12.65,20250319,16840,15.68,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,100325,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19440,-360,5,-1.82,386754825,19826,66.97,19700,19710,19410,25700,13860,19800,19507.46,23.10,0,-397,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8722,2.45,0.30,12,0.04,7931.00,64602.00,22300,20250319,-12.83,16840,20240805,15.44,22300,-12.83,20250319,17490,11.15,20250203,22300,-12.83,20250319,16840,15.44,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N +20250403,090327,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19630,-170,5,-0.86,9636620,490,1.66,19700,19710,19600,25700,13860,19800,19666.57,23.10,0,-114,20126,19962,19836,19672,19546,19900,19610,224,5900,500,15040,10,1,44866617,8807,2.48,0.30,12,0.00,7931.00,64602.00,22300,20250319,-11.97,16840,20240805,16.57,22300,-11.97,20250319,17490,12.24,20250203,22300,-11.97,20250319,16840,16.57,20240805,0.17,Y,023590,500,224 억,,10365491,N,N,2609,N,00,N 20250402,160319,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19800,-180,5,-0.90,584183005,29464,61.55,20000,20000,19710,25950,13990,19980,19827.01,23.13,0,-8782,20320,20150,19880,19710,19440,20235,19795,224,5970,500,15180,10,1,44866617,8884,2.50,0.31,12,0.07,7931.00,64602.00,22350,20240321,-11.41,16840,20240805,17.58,22300,-11.21,20250319,17490,13.21,20250203,22300,-11.21,20250319,16840,17.58,20240805,0.18,Y,023590,500,224 억,,10376076,N,N,2609,N,00,N 20250402,150320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19810,-170,5,-0.85,537679365,27115,56.64,20000,20000,19710,25950,13990,19980,19829.59,23.13,0,-8223,20320,20150,19880,19710,19440,20235,19795,224,5970,500,15180,10,1,44866617,8888,2.50,0.31,12,0.06,7931.00,64602.00,22350,20240321,-11.36,16840,20240805,17.64,22300,-11.17,20250319,17490,13.26,20250203,22300,-11.17,20250319,16840,17.64,20240805,0.18,Y,023590,500,224 억,,10376076,N,N,1248,N,00,N 20250402,140320,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,19740,-240,5,-1.20,392502260,19765,41.29,20000,20000,19740,25950,13990,19980,19858.45,23.13,0,-8836,20320,20150,19880,19710,19440,20235,19795,224,5970,500,15180,10,1,44866617,8857,2.49,0.31,12,0.04,7931.00,64602.00,22350,20240321,-11.68,16840,20240805,17.22,22300,-11.48,20250319,17490,12.86,20250203,22300,-11.48,20250319,16840,17.22,20240805,0.18,Y,023590,500,224 억,,10376076,N,N,1248,N,00,N diff --git a/023600/price/prices-20250401.csv b/023600/price/prices-20250401.csv index 228fe7a32c8d..ca4fc098d3bd 100644 --- a/023600/price/prices-20250401.csv +++ b/023600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160324,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7750,-50,5,-0.64,32917660,4247,52.23,7800,7800,7700,10140,5460,7800,7750.80,3.94,0,1189,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1253,3.85,0.22,12,0.03,2011.00,35700.00,11110,20240326,-30.24,7640,20250331,1.44,8330,-6.96,20250320,7640,1.44,20250331,10900,-28.90,20240403,7640,1.44,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,150326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7790,-10,5,-0.13,31158450,4020,49.43,7800,7800,7700,10140,5460,7800,7750.86,3.94,0,1294,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1260,3.87,0.22,12,0.02,2011.00,35700.00,11110,20240326,-29.88,7640,20250331,1.96,8330,-6.48,20250320,7640,1.96,20250331,10900,-28.53,20240403,7640,1.96,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,140326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7780,-20,5,-0.26,25245640,3259,40.08,7800,7800,7700,10140,5460,7800,7746.44,3.94,0,974,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1258,3.87,0.22,12,0.02,2011.00,35700.00,11110,20240326,-29.97,7640,20250331,1.83,8330,-6.60,20250320,7640,1.83,20250331,10900,-28.62,20240403,7640,1.83,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,130326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7750,-50,5,-0.64,21886710,2826,34.75,7800,7800,7700,10140,5460,7800,7744.77,3.94,0,806,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1253,3.85,0.22,12,0.02,2011.00,35700.00,11110,20240326,-30.24,7640,20250331,1.44,8330,-6.96,20250320,7640,1.44,20250331,10900,-28.90,20240403,7640,1.44,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,120326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7770,-30,5,-0.38,18889600,2439,29.99,7800,7800,7700,10140,5460,7800,7744.81,3.94,0,622,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1256,3.86,0.22,12,0.02,2011.00,35700.00,11110,20240326,-30.06,7640,20250331,1.70,8330,-6.72,20250320,7640,1.70,20250331,10900,-28.72,20240403,7640,1.70,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,110325,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7770,-30,5,-0.38,15063900,1945,23.92,7800,7800,7700,10140,5460,7800,7744.94,3.94,0,491,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1256,3.86,0.22,12,0.01,2011.00,35700.00,11110,20240326,-30.06,7640,20250331,1.70,8330,-6.72,20250320,7640,1.70,20250331,10900,-28.72,20240403,7640,1.70,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,100326,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7770,-30,5,-0.38,5351690,691,8.50,7800,7800,7700,10140,5460,7800,7744.85,3.94,0,184,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1256,3.86,0.22,12,0.00,2011.00,35700.00,11110,20240326,-30.06,7640,20250331,1.70,8330,-6.72,20250320,7640,1.70,20250331,10900,-28.72,20240403,7640,1.70,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N +20250403,090327,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7730,-70,5,-0.90,38880,5,0.06,7800,7800,7730,10140,5460,7800,7776.00,3.94,0,0,7946,7872,7836,7762,7726,7855,7745,81,2340,500,5610,10,1,16170000,1250,3.84,0.22,12,0.00,2011.00,35700.00,11110,20240326,-30.42,7640,20250331,1.18,8330,-7.20,20250320,7640,1.18,20250331,10900,-29.08,20240403,7640,1.18,20250331,0.19,Y,023600,500,80 억,,637773,N,N,0,N,00,N 20250402,160319,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7800,-80,5,-1.02,63636200,8132,160.39,7880,7910,7800,10240,5520,7880,7825.41,3.94,0,-23,7960,7920,7840,7800,7720,7940,7820,81,2360,500,5670,10,1,16170000,1261,3.88,0.22,12,0.05,2011.00,35700.00,11110,20240326,-29.79,7640,20250331,2.09,8330,-6.36,20250320,7640,2.09,20250331,11100,-29.73,20240402,7640,2.09,20250331,0.18,Y,023600,500,80 억,,637796,N,N,0,N,00,N 20250402,150320,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7840,-40,5,-0.51,46641900,5954,117.44,7880,7910,7800,10240,5520,7880,7833.71,3.94,0,-271,7960,7920,7840,7800,7720,7940,7820,81,2360,500,5670,10,1,16170000,1268,3.90,0.22,12,0.04,2011.00,35700.00,11110,20240326,-29.43,7640,20250331,2.62,8330,-5.88,20250320,7640,2.62,20250331,11100,-29.37,20240402,7640,2.62,20250331,0.18,Y,023600,500,80 억,,637796,N,N,0,N,00,N 20250402,140321,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,7820,-60,5,-0.76,29477190,3763,74.22,7880,7910,7800,10240,5520,7880,7833.43,3.94,0,-397,7960,7920,7840,7800,7720,7940,7820,81,2360,500,5670,10,1,16170000,1264,3.89,0.22,12,0.02,2011.00,35700.00,11110,20240326,-29.61,7640,20250331,2.36,8330,-6.12,20250320,7640,2.36,20250331,11100,-29.55,20240402,7640,2.36,20250331,0.18,Y,023600,500,80 억,,637796,N,N,0,N,00,N diff --git a/023760/price/prices-20250401.csv b/023760/price/prices-20250401.csv index 530aba6795ec..e28300f9ed1d 100644 --- a/023760/price/prices-20250401.csv +++ b/023760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,550,-2,5,-0.36,57768582,104745,269.54,552,559,548,717,387,552,551.52,0.30,0,460,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1736,2.62,0.28,12,0.03,210.00,1944.00,641,20240322,-14.20,522,20241226,5.36,569,-3.34,20250325,524,4.96,20250203,637,-13.66,20240520,522,5.36,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,150327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,558,6,2,1.09,33047348,59908,154.16,552,559,548,717,387,552,551.63,0.30,0,461,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1761,2.66,0.29,12,0.02,210.00,1944.00,641,20240322,-12.95,522,20241226,6.90,569,-1.93,20250325,524,6.49,20250203,637,-12.40,20240520,522,6.90,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,140326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,3,2,0.54,29586268,53705,138.20,552,557,548,717,387,552,550.90,0.30,0,461,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1752,2.64,0.29,12,0.02,210.00,1944.00,641,20240322,-13.42,522,20241226,6.32,569,-2.46,20250325,524,5.92,20250203,637,-12.87,20240520,522,6.32,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,130326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-1,5,-0.18,16751817,30430,78.30,552,552,548,717,387,552,550.50,0.30,0,926,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1739,2.62,0.28,12,0.01,210.00,1944.00,641,20240322,-14.04,522,20241226,5.56,569,-3.16,20250325,524,5.15,20250203,637,-13.50,20240520,522,5.56,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-1,5,-0.18,16646025,30238,77.81,552,552,548,717,387,552,550.50,0.30,0,925,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1739,2.62,0.28,12,0.01,210.00,1944.00,641,20240322,-14.04,522,20241226,5.56,569,-3.16,20250325,524,5.15,20250203,637,-13.50,20240520,522,5.56,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,110325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-1,5,-0.18,16516196,30002,77.20,552,552,548,717,387,552,550.50,0.30,0,925,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1739,2.62,0.28,12,0.01,210.00,1944.00,641,20240322,-14.04,522,20241226,5.56,569,-3.16,20250325,524,5.15,20250203,637,-13.50,20240520,522,5.56,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,100326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,-1,5,-0.18,15935531,28947,74.49,552,552,548,717,387,552,550.51,0.30,0,925,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1739,2.62,0.28,12,0.01,210.00,1944.00,641,20240322,-14.04,522,20241226,5.56,569,-3.16,20250325,524,5.15,20250203,637,-13.50,20240520,522,5.56,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N +20250403,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,0,3,0.00,7639680,13840,35.61,552,552,552,717,387,552,552.00,0.30,0,0,556,554,552,550,548,554,550,1578,165,500,400,1,1,315609576,1742,2.63,0.28,12,0.00,210.00,1944.00,641,20240322,-13.88,522,20241226,5.75,569,-2.99,20250325,524,5.34,20250203,637,-13.34,20240520,522,5.75,20241226,0.24,Y,023760,500,1578 억,,945068,N,N,0,N,00,N 20250402,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,0,3,0.00,21464011,38856,60.42,552,554,550,717,387,552,552.40,0.30,0,2637,560,556,553,549,546,554,547,1578,165,500,400,1,1,315609576,1742,2.63,0.28,12,0.01,210.00,1944.00,641,20240322,-13.88,522,20241226,5.75,569,-2.99,20250325,524,5.34,20250203,637,-13.34,20240520,522,5.75,20241226,0.24,Y,023760,500,1578 억,,942431,N,N,0,N,00,N 20250402,150320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,0,3,0.00,21334843,38622,60.06,552,554,550,717,387,552,552.40,0.30,0,2638,560,556,553,549,546,554,547,1578,165,500,400,1,1,315609576,1742,2.63,0.28,12,0.01,210.00,1944.00,641,20240322,-13.88,522,20241226,5.75,569,-2.99,20250325,524,5.34,20250203,637,-13.34,20240520,522,5.75,20241226,0.24,Y,023760,500,1578 억,,942431,N,N,0,N,00,N 20250402,140321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,550,-2,5,-0.36,21210141,38396,59.70,552,554,550,717,387,552,552.40,0.30,0,2638,560,556,553,549,546,554,547,1578,165,500,400,1,1,315609576,1736,2.62,0.28,12,0.01,210.00,1944.00,641,20240322,-14.20,522,20241226,5.36,569,-3.34,20250325,524,4.96,20250203,637,-13.66,20240520,522,5.36,20241226,0.24,Y,023760,500,1578 억,,942431,N,N,0,N,00,N diff --git a/023770/price/prices-20250401.csv b/023770/price/prices-20250401.csv index e54a2c3cda46..18daff1389a3 100644 --- a/023770/price/prices-20250401.csv +++ b/023770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160324,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-50,5,-1.39,49378978,13986,51.23,3525,3550,3430,4670,2520,3595,3530.60,6.14,0,298,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,311,-4.50,1.63,12,0.16,-787.00,2174.00,8680,20240913,-59.16,3145,20250207,12.72,4310,-17.75,20250221,3145,12.72,20250207,8680,-59.16,20240913,3145,12.72,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,150327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,-50,5,-1.39,47518353,13461,49.30,3525,3550,3430,4670,2520,3595,3530.08,6.14,0,425,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,311,-4.50,1.63,12,0.15,-787.00,2174.00,8680,20240913,-59.16,3145,20250207,12.72,4310,-17.75,20250221,3145,12.72,20250207,8680,-59.16,20240913,3145,12.72,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,140326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-75,5,-2.09,44707733,12665,46.39,3525,3550,3430,4670,2520,3595,3530.02,6.14,0,382,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,309,-4.47,1.62,12,0.14,-787.00,2174.00,8680,20240913,-59.45,3145,20250207,11.92,4310,-18.33,20250221,3145,11.92,20250207,8680,-59.45,20240913,3145,11.92,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,130327,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,-55,5,-1.53,42927862,12163,44.55,3525,3550,3430,4670,2520,3595,3529.38,6.14,0,394,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,310,-4.50,1.63,12,0.14,-787.00,2174.00,8680,20240913,-59.22,3145,20250207,12.56,4310,-17.87,20250221,3145,12.56,20250207,8680,-59.22,20240913,3145,12.56,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,120326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-75,5,-2.09,42461711,12031,44.06,3525,3550,3430,4670,2520,3595,3529.36,6.14,0,487,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,309,-4.47,1.62,12,0.14,-787.00,2174.00,8680,20240913,-59.45,3145,20250207,11.92,4310,-18.33,20250221,3145,11.92,20250207,8680,-59.45,20240913,3145,11.92,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,110326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-75,5,-2.09,41835221,11853,43.41,3525,3550,3430,4670,2520,3595,3529.50,6.14,0,487,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,309,-4.47,1.62,12,0.14,-787.00,2174.00,8680,20240913,-59.45,3145,20250207,11.92,4310,-18.33,20250221,3145,11.92,20250207,8680,-59.45,20240913,3145,11.92,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,100326,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3550,-45,5,-1.25,40538361,11484,42.06,3525,3550,3430,4670,2520,3595,3529.99,6.14,0,655,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,311,-4.51,1.63,12,0.13,-787.00,2174.00,8680,20240913,-59.10,3145,20250207,12.88,4310,-17.63,20250221,3145,12.88,20250207,8680,-59.10,20240913,3145,12.88,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N +20250403,090328,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3520,-75,5,-2.09,317225,90,0.33,3525,3525,3520,4670,2520,3595,3524.72,6.14,0,-17,3698,3646,3543,3491,3388,3672,3517,44,1075,500,2370,5,1,8766820,309,-4.47,1.62,12,0.00,-787.00,2174.00,8680,20240913,-59.45,3145,20250207,11.92,4310,-18.33,20250221,3145,11.92,20250207,8680,-59.45,20240913,3145,11.92,20250207,0.10,Y,023770,500,43 억,,538557,N,N,0,N,00,N 20250402,160320,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3595,65,2,1.84,95405065,27303,230.97,3530,3595,3440,4585,2475,3530,3494.31,6.17,0,-1956,3636,3582,3546,3492,3456,3610,3520,44,1055,500,2320,5,1,8766820,315,-4.57,1.65,12,0.31,-787.00,2174.00,8680,20240913,-58.58,3145,20250207,14.31,4310,-16.59,20250221,3145,14.31,20250207,8680,-58.58,20240913,3145,14.31,20250207,0.10,Y,023770,500,43 억,,540513,N,N,0,N,00,N 20250402,150321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3535,5,2,0.14,85778350,24601,208.11,3530,3595,3440,4585,2475,3530,3486.78,6.17,0,-1940,3636,3582,3546,3492,3456,3610,3520,44,1055,500,2320,5,1,8766820,310,-4.49,1.63,12,0.28,-787.00,2174.00,8680,20240913,-59.27,3145,20250207,12.40,4310,-17.98,20250221,3145,12.40,20250207,8680,-59.27,20240913,3145,12.40,20250207,0.10,Y,023770,500,43 억,,540513,N,N,0,N,00,N 20250402,140321,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3525,-5,5,-0.14,77040425,22121,187.13,3530,3595,3440,4585,2475,3530,3482.68,6.17,0,-1719,3636,3582,3546,3492,3456,3610,3520,44,1055,500,2320,5,1,8766820,309,-4.48,1.62,12,0.25,-787.00,2174.00,8680,20240913,-59.39,3145,20250207,12.08,4310,-18.21,20250221,3145,12.08,20250207,8680,-59.39,20240913,3145,12.08,20250207,0.10,Y,023770,500,43 억,,540513,N,N,0,N,00,N diff --git a/023790/price/prices-20250401.csv b/023790/price/prices-20250401.csv index c0c80bcb688e..70ee392b34da 100644 --- a/023790/price/prices-20250401.csv +++ b/023790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1047,-5,5,-0.48,44627170,43103,69.39,1060,1088,1014,1367,737,1052,1035.36,0.30,0,-349,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,222,-4.24,1.27,12,0.20,-247.00,827.00,1355,20241008,-22.73,875,20240325,19.66,1300,-19.46,20250120,880,18.98,20250107,1355,-22.73,20241008,880,18.98,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,150327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1033,-19,5,-1.81,43857607,42367,68.21,1060,1088,1014,1367,737,1052,1035.18,0.30,0,-348,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,219,-4.18,1.25,12,0.20,-247.00,827.00,1355,20241008,-23.76,875,20240325,18.06,1300,-20.54,20250120,880,17.39,20250107,1355,-23.76,20241008,880,17.39,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1040,-12,5,-1.14,39524758,38159,61.43,1060,1088,1014,1367,737,1052,1035.79,0.30,0,689,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,220,-4.21,1.26,12,0.18,-247.00,827.00,1355,20241008,-23.25,875,20240325,18.86,1300,-20.00,20250120,880,18.18,20250107,1355,-23.25,20241008,880,18.18,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,130327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1035,-17,5,-1.62,36575280,35293,56.82,1060,1088,1014,1367,737,1052,1036.33,0.30,0,556,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,219,-4.19,1.25,12,0.17,-247.00,827.00,1355,20241008,-23.62,875,20240325,18.29,1300,-20.38,20250120,880,17.61,20250107,1355,-23.62,20241008,880,17.61,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,120326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1034,-18,5,-1.71,33123138,31936,51.41,1060,1088,1017,1367,737,1052,1037.17,0.30,0,799,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,219,-4.19,1.25,12,0.15,-247.00,827.00,1355,20241008,-23.69,875,20240325,18.17,1300,-20.46,20250120,880,17.50,20250107,1355,-23.69,20241008,880,17.50,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,110326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1032,-20,5,-1.90,26234109,25252,40.65,1060,1088,1032,1367,737,1052,1038.89,0.30,0,1029,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,219,-4.18,1.25,12,0.12,-247.00,827.00,1355,20241008,-23.84,875,20240325,17.94,1300,-20.62,20250120,880,17.27,20250107,1355,-23.84,20241008,880,17.27,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,100326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1049,-3,5,-0.29,10503157,10054,16.19,1060,1088,1034,1367,737,1052,1044.67,0.30,0,110,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,222,-4.25,1.27,12,0.05,-247.00,827.00,1355,20241008,-22.58,875,20240325,19.89,1300,-19.31,20250120,880,19.20,20250107,1355,-22.58,20241008,880,19.20,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N +20250403,090328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1073,21,2,2.00,953148,898,1.45,1060,1075,1060,1367,737,1052,1061.41,0.30,0,-15,1172,1111,1049,988,926,1142,1019,106,315,500,730,1,1,21177909,227,-4.34,1.30,12,0.00,-247.00,827.00,1355,20241008,-20.81,875,20240325,22.63,1300,-17.46,20250120,880,21.93,20250107,1355,-20.81,20241008,880,21.93,20250107,0.00,Y,023790,500,105 억,,63989,N,N,0,N,00,N 20250402,160320,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1052,55,2,5.52,64503635,62116,49.68,995,1110,987,1296,698,997,1038.44,0.29,0,2343,1099,1048,1004,953,909,1073,978,106,299,500,690,1,1,21177909,223,-4.26,1.27,12,0.29,-247.00,827.00,1355,20241008,-22.36,875,20240325,20.23,1300,-19.08,20250120,880,19.55,20250107,1355,-22.36,20241008,880,19.55,20250107,0.00,Y,023790,500,105 억,,61646,N,N,0,N,00,N 20250402,150321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1052,55,2,5.52,60545700,58350,46.67,995,1110,987,1296,698,997,1037.63,0.29,0,2420,1099,1048,1004,953,909,1073,978,106,299,500,690,1,1,21177909,223,-4.26,1.27,12,0.28,-247.00,827.00,1355,20241008,-22.36,875,20240325,20.23,1300,-19.08,20250120,880,19.55,20250107,1355,-22.36,20241008,880,19.55,20250107,0.00,Y,023790,500,105 억,,61646,N,N,0,N,00,N 20250402,140321,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1025,28,2,2.81,46976284,45305,36.24,995,1110,987,1296,698,997,1036.89,0.29,0,-1352,1099,1048,1004,953,909,1073,978,106,299,500,690,1,1,21177909,217,-4.15,1.24,12,0.21,-247.00,827.00,1355,20241008,-24.35,875,20240325,17.14,1300,-21.15,20250120,880,16.48,20250107,1355,-24.35,20241008,880,16.48,20250107,0.00,Y,023790,500,105 억,,61646,N,N,0,N,00,N diff --git a/023800/price/prices-20250401.csv b/023800/price/prices-20250401.csv index 2ee3c9fafc3f..9e7b175e8129 100644 --- a/023800/price/prices-20250401.csv +++ b/023800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,0,3,0.00,48452555,8628,93.33,5640,5760,5550,7330,3950,5640,5615.73,1.07,0,-1141,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,892,8.79,0.40,12,0.05,642.00,13961.00,8360,20240325,-32.54,5040,20241209,11.90,6780,-16.81,20250205,5410,4.25,20250203,7800,-27.69,20240403,5040,11.90,20241209,1.13,Y,023800,500,79 억,,168864,N,N,65,N,00,N +20250403,150327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5610,-30,5,-0.53,45037270,8019,86.74,5640,5760,5550,7330,3950,5640,5616.32,1.07,0,-875,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,887,8.74,0.40,12,0.05,642.00,13961.00,8360,20240325,-32.89,5040,20241209,11.31,6780,-17.26,20250205,5410,3.70,20250203,7800,-28.08,20240403,5040,11.31,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,0,3,0.00,41141130,7326,79.24,5640,5760,5550,7330,3950,5640,5615.77,1.07,0,-788,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,892,8.79,0.40,12,0.05,642.00,13961.00,8360,20240325,-32.54,5040,20241209,11.90,6780,-16.81,20250205,5410,4.25,20250203,7800,-27.69,20240403,5040,11.90,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5700,60,2,1.06,40117880,7145,77.29,5640,5760,5550,7330,3950,5640,5614.82,1.07,0,-812,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,901,8.88,0.41,12,0.05,642.00,13961.00,8360,20240325,-31.82,5040,20241209,13.10,6780,-15.93,20250205,5410,5.36,20250203,7800,-26.92,20240403,5040,13.10,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,120327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5730,90,2,1.60,38069720,6786,73.40,5640,5730,5550,7330,3950,5640,5610.04,1.07,0,-490,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,906,8.93,0.41,12,0.04,642.00,13961.00,8360,20240325,-31.46,5040,20241209,13.69,6780,-15.49,20250205,5410,5.91,20250203,7800,-26.54,20240403,5040,13.69,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,110326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5620,-20,5,-0.35,27294380,4876,52.74,5640,5640,5550,7330,3950,5640,5597.70,1.07,0,-1605,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,888,8.75,0.40,12,0.03,642.00,13961.00,8360,20240325,-32.78,5040,20241209,11.51,6780,-17.11,20250205,5410,3.88,20250203,7800,-27.95,20240403,5040,11.51,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,100327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,0,3,0.00,17885850,3201,34.62,5640,5640,5550,7330,3950,5640,5587.58,1.07,0,-1550,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,892,8.79,0.40,12,0.02,642.00,13961.00,8360,20240325,-32.54,5040,20241209,11.90,6780,-16.81,20250205,5410,4.25,20250203,7800,-27.69,20240403,5040,11.90,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N +20250403,090329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5570,-70,5,-1.24,2853560,509,5.51,5640,5640,5570,7330,3950,5640,5606.21,1.07,0,-456,5766,5702,5666,5602,5566,5685,5585,79,1690,500,3940,10,1,15809197,881,8.68,0.40,12,0.00,642.00,13961.00,8360,20240325,-33.37,5040,20241209,10.52,6780,-17.85,20250205,5410,2.96,20250203,7800,-28.59,20240403,5040,10.52,20241209,1.13,Y,023800,500,79 억,,168864,N,N,12,N,00,N 20250402,160320,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5640,-60,5,-1.05,52233900,9245,88.04,5680,5730,5630,7410,3990,5700,5649.96,1.08,0,-1683,5866,5782,5666,5582,5466,5825,5625,79,1710,500,3990,10,1,15809197,892,8.79,0.40,12,0.06,642.00,13961.00,8360,20240325,-32.54,5040,20241209,11.90,6780,-16.81,20250205,5410,4.25,20250203,7850,-28.15,20240402,5040,11.90,20241209,1.14,Y,023800,500,79 억,,170547,N,N,12,N,00,N 20250402,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-30,5,-0.53,47569490,8418,80.16,5680,5730,5630,7410,3990,5700,5650.93,1.08,0,-971,5866,5782,5666,5582,5466,5825,5625,79,1710,500,3990,10,1,15809197,896,8.83,0.41,12,0.05,642.00,13961.00,8360,20240325,-32.18,5040,20241209,12.50,6780,-16.37,20250205,5410,4.81,20250203,7850,-27.77,20240402,5040,12.50,20241209,1.14,Y,023800,500,79 억,,170547,N,N,0,N,00,N 20250402,140321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5670,-30,5,-0.53,41566060,7355,70.04,5680,5730,5630,7410,3990,5700,5651.40,1.08,0,-657,5866,5782,5666,5582,5466,5825,5625,79,1710,500,3990,10,1,15809197,896,8.83,0.41,12,0.05,642.00,13961.00,8360,20240325,-32.18,5040,20241209,12.50,6780,-16.37,20250205,5410,4.81,20250203,7850,-27.77,20240402,5040,12.50,20241209,1.14,Y,023800,500,79 억,,170547,N,N,0,N,00,N diff --git a/023810/price/prices-20250401.csv b/023810/price/prices-20250401.csv index 61daee6ff81e..19fdfe96ed19 100644 --- a/023810/price/prices-20250401.csv +++ b/023810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,0,3,0.00,46582975,8480,169.23,5520,5580,5410,7250,3910,5580,5493.28,0.96,0,-350,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,558,23.95,0.45,12,0.08,233.00,12445.00,10490,20240325,-46.81,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.24,Y,023810,500,50 억,,95832,N,N,7,N,00,N +20250403,150328,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,-70,5,-1.25,34205475,6248,124.69,5520,5560,5410,7250,3910,5580,5474.63,0.96,0,-229,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,551,23.65,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.47,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,140327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5510,-70,5,-1.25,31648045,5784,115.43,5520,5560,5410,7250,3910,5580,5471.65,0.96,0,-238,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,551,23.65,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.47,5260,20241202,4.75,6780,-18.73,20250214,5310,3.77,20250106,10310,-46.56,20240617,5260,4.75,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,130327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5490,-90,5,-1.61,30860285,5641,112.57,5520,5560,5410,7250,3910,5580,5470.71,0.96,0,-169,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,549,23.56,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.66,5260,20241202,4.37,6780,-19.03,20250214,5310,3.39,20250106,10310,-46.75,20240617,5260,4.37,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,120327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5480,-100,5,-1.79,30470635,5570,111.16,5520,5560,5410,7250,3910,5580,5470.49,0.96,0,-184,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,548,23.52,0.44,12,0.06,233.00,12445.00,10490,20240325,-47.76,5260,20241202,4.18,6780,-19.17,20250214,5310,3.20,20250106,10310,-46.85,20240617,5260,4.18,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,110327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5500,-80,5,-1.43,26198965,4795,95.69,5520,5560,5410,7250,3910,5580,5463.81,0.96,0,-218,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,550,23.61,0.44,12,0.05,233.00,12445.00,10490,20240325,-47.57,5260,20241202,4.56,6780,-18.88,20250214,5310,3.58,20250106,10310,-46.65,20240617,5260,4.56,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,100327,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5520,-60,5,-1.08,13471900,2468,49.25,5520,5560,5410,7250,3910,5580,5458.63,0.96,0,190,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,552,23.69,0.44,12,0.02,233.00,12445.00,10490,20240325,-47.38,5260,20241202,4.94,6780,-18.58,20250214,5310,3.95,20250106,10310,-46.46,20240617,5260,4.94,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N +20250403,090329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,0,3,0.00,0,0,0.00,0,0,0,7250,3910,5580,0.00,0.96,0,0,5706,5642,5586,5522,5466,5615,5495,50,1670,500,4010,10,1,10000000,558,23.95,0.45,12,0.00,233.00,12445.00,10490,20240325,-46.81,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.24,Y,023810,500,50 억,,95832,N,N,1,N,00,N 20250402,160321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5580,-50,5,-0.89,27968640,5011,63.37,5640,5650,5530,7310,3950,5630,5581.45,0.96,0,-206,5723,5676,5593,5546,5463,5700,5570,50,1680,500,4050,10,1,10000000,558,23.95,0.45,12,0.05,233.00,12445.00,10490,20240325,-46.81,5260,20241202,6.08,6780,-17.70,20250214,5310,5.08,20250106,10310,-45.88,20240617,5260,6.08,20241202,2.25,Y,023810,500,50 억,,96038,N,N,1,N,00,N 20250402,150321,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5530,-100,5,-1.78,19202460,3440,43.51,5640,5650,5530,7310,3950,5630,5582.11,0.96,0,-65,5723,5676,5593,5546,5463,5700,5570,50,1680,500,4050,10,1,10000000,553,23.73,0.44,12,0.03,233.00,12445.00,10490,20240325,-47.28,5260,20241202,5.13,6780,-18.44,20250214,5310,4.14,20250106,10310,-46.36,20240617,5260,5.13,20241202,2.25,Y,023810,500,50 억,,96038,N,N,28,N,00,N 20250402,140322,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5560,-70,5,-1.24,14529500,2598,32.86,5640,5650,5560,7310,3950,5630,5592.57,0.96,0,-85,5723,5676,5593,5546,5463,5700,5570,50,1680,500,4050,10,1,10000000,556,23.86,0.45,12,0.03,233.00,12445.00,10490,20240325,-47.00,5260,20241202,5.70,6780,-17.99,20250214,5310,4.71,20250106,10310,-46.07,20240617,5260,5.70,20241202,2.25,Y,023810,500,50 억,,96038,N,N,28,N,00,N diff --git a/023900/price/prices-20250401.csv b/023900/price/prices-20250401.csv index d6ca82b1f197..6588075b1130 100644 --- a/023900/price/prices-20250401.csv +++ b/023900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160325,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8480,-130,5,-1.51,71234690,8371,224.85,8610,8610,8480,11190,6030,8610,8509.70,0.68,0,-12,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1068,13.27,0.66,12,0.07,639.00,12925.00,14420,20240611,-41.19,8480,20250403,0.00,9480,-10.55,20250110,8480,0.00,20250403,14420,-41.19,20240611,8480,0.00,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,150328,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8540,-70,5,-0.81,57976230,6813,183.00,8610,8610,8480,11190,6030,8610,8509.65,0.68,0,-27,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1076,13.36,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.78,8480,20250403,0.71,9480,-9.92,20250110,8480,0.71,20250403,14420,-40.78,20240611,8480,0.71,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,140327,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8550,-60,5,-0.70,55302570,6500,174.59,8610,8610,8480,11190,6030,8610,8508.09,0.68,0,-26,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1077,13.38,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.71,8480,20250403,0.83,9480,-9.81,20250110,8480,0.83,20250403,14420,-40.71,20240611,8480,0.83,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,130328,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8550,-60,5,-0.70,53020490,6233,167.42,8610,8610,8480,11190,6030,8610,8506.42,0.68,0,-25,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1077,13.38,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.71,8480,20250403,0.83,9480,-9.81,20250110,8480,0.83,20250403,14420,-40.71,20240611,8480,0.83,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,120327,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8550,-60,5,-0.70,52242865,6142,164.97,8610,8610,8480,11190,6030,8610,8505.84,0.68,0,-63,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1077,13.38,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.71,8480,20250403,0.83,9480,-9.81,20250110,8480,0.83,20250403,14420,-40.71,20240611,8480,0.83,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,110327,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8530,-80,5,-0.93,49832025,5860,157.40,8610,8610,8480,11190,6030,8610,8503.76,0.68,0,-70,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1075,13.35,0.66,12,0.05,639.00,12925.00,14420,20240611,-40.85,8480,20250403,0.59,9480,-10.02,20250110,8480,0.59,20250403,14420,-40.85,20240611,8480,0.59,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,100327,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8500,-110,5,-1.28,27892585,3278,88.05,8610,8610,8500,11190,6030,8610,8509.03,0.68,0,-126,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1071,13.30,0.66,12,0.03,639.00,12925.00,14420,20240611,-41.05,8500,20250403,0.00,9480,-10.34,20250110,8500,0.00,20250403,14420,-41.05,20240611,8500,0.00,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N +20250403,090329,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,8520,-90,5,-1.05,565290,66,1.77,8610,8610,8520,11190,6030,8610,8565.00,0.68,0,-46,8776,8692,8626,8542,8476,8660,8510,63,2580,500,6190,10,1,12600000,1074,13.33,0.66,12,0.00,639.00,12925.00,14420,20240611,-40.92,8520,20250403,0.00,9480,-10.13,20250110,8520,0.00,20250403,14420,-40.92,20240611,8520,0.00,20250403,1.13,Y,023900,500,63 억,,85939,N,N,0,N,00,N 20250402,160321,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8610,-100,5,-1.15,32099100,3723,60.15,8710,8710,8560,11320,6100,8710,8621.84,0.68,0,-226,8790,8750,8670,8630,8550,8770,8650,63,2610,500,6270,10,1,12600000,1085,13.47,0.67,12,0.03,639.00,12925.00,14420,20240611,-40.29,8550,20250331,0.70,9480,-9.18,20250110,8550,0.70,20250331,14420,-40.29,20240611,8550,0.70,20250331,1.13,Y,023900,500,63 억,,86165,N,N,0,N,00,N 20250402,150322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8600,-110,5,-1.26,26928470,3122,50.44,8710,8710,8560,11320,6100,8710,8625.39,0.68,0,126,8790,8750,8670,8630,8550,8770,8650,63,2610,500,6270,10,1,12600000,1084,13.46,0.67,12,0.02,639.00,12925.00,14420,20240611,-40.36,8550,20250331,0.58,9480,-9.28,20250110,8550,0.58,20250331,14420,-40.36,20240611,8550,0.58,20250331,1.13,Y,023900,500,63 억,,86165,N,N,0,N,00,N 20250402,140322,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8590,-120,5,-1.38,25379390,2942,47.53,8710,8710,8560,11320,6100,8710,8626.58,0.68,0,206,8790,8750,8670,8630,8550,8770,8650,63,2610,500,6270,10,1,12600000,1082,13.44,0.66,12,0.02,639.00,12925.00,14420,20240611,-40.43,8550,20250331,0.47,9480,-9.39,20250110,8550,0.47,20250331,14420,-40.43,20240611,8550,0.47,20250331,1.13,Y,023900,500,63 억,,86165,N,N,0,N,00,N diff --git a/023910/price/prices-20250401.csv b/023910/price/prices-20250401.csv index a976c0da3c03..cb681cb34c2d 100644 --- a/023910/price/prices-20250401.csv +++ b/023910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,0,3,0.00,160941600,6352,160.69,25300,25550,25150,33000,17800,25400,25337.15,16.60,0,2725,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1524,4.51,0.55,12,0.11,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,144121650,5688,143.89,25300,25550,25150,33000,17800,25400,25337.84,16.60,0,2404,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.09,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,140327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,133640250,5275,133.44,25300,25550,25150,33000,17800,25400,25334.64,16.60,0,2182,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.09,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,130328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,95345550,3765,95.24,25300,25550,25150,33000,17800,25400,25324.18,16.60,0,1716,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.06,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,120327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,77054300,3044,77.00,25300,25550,25150,33000,17800,25400,25313.50,16.60,0,1196,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.05,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,110327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,72703500,2873,72.68,25300,25550,25150,33000,17800,25400,25305.78,16.60,0,1171,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.05,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,100327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,50,2,0.20,25362450,1003,25.37,25300,25550,25150,33000,17800,25400,25286.59,16.60,0,339,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1527,4.52,0.55,12,0.02,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,25000,1.80,20250311,29350,-13.29,20240522,23750,7.16,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N +20250403,090329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,100,2,0.39,12076050,479,12.12,25300,25550,25150,33000,17800,25400,25210.96,16.60,0,150,25700,25550,25450,25300,25200,25525,25275,30,7600,500,18790,50,1,6000000,1530,4.53,0.55,12,0.01,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25000,2.00,20250311,29350,-13.12,20240522,23750,7.37,20241114,0.24,Y,023910,500,30 억,,996250,N,N,0,N,00,N 20250402,160321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,0,3,0.00,100617900,3953,54.44,25400,25600,25350,33000,17800,25400,25453.55,16.58,0,1468,25900,25650,25400,25150,24900,25775,25275,30,7600,500,18790,50,1,6000000,1524,4.51,0.55,12,0.07,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,25000,1.60,20250311,29350,-13.46,20240522,23750,6.95,20241114,0.25,Y,023910,500,30 억,,994803,N,N,0,N,00,N 20250402,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,100,2,0.39,86524350,3399,46.81,25400,25600,25350,33000,17800,25400,25455.83,16.58,0,1406,25900,25650,25400,25150,24900,25775,25275,30,7600,500,18790,50,1,6000000,1530,4.53,0.55,12,0.06,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25000,2.00,20250311,29350,-13.12,20240522,23750,7.37,20241114,0.25,Y,023910,500,30 억,,994803,N,N,0,N,00,N 20250402,140322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,100,2,0.39,83643700,3286,45.26,25400,25600,25350,33000,17800,25400,25454.56,16.58,0,1374,25900,25650,25400,25150,24900,25775,25275,30,7600,500,18790,50,1,6000000,1530,4.53,0.55,12,0.05,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,25000,2.00,20250311,29350,-13.12,20240522,23750,7.37,20241114,0.25,Y,023910,500,30 억,,994803,N,N,0,N,00,N diff --git a/023960/price/prices-20250401.csv b/023960/price/prices-20250401.csv index 64fc18cdf4d3..5de1277e3138 100644 --- a/023960/price/prices-20250401.csv +++ b/023960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160326,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1198,-1,5,-0.08,159274867,134657,59.84,1188,1214,1154,1558,840,1199,1182.82,1.15,0,19402,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,420,11.30,0.92,12,0.38,106.00,1308.00,2450,20240930,-51.10,1154,20250403,3.81,1469,-18.45,20250113,1154,3.81,20250403,2450,-51.10,20240930,1154,3.81,20250403,0.79,Y,023960,500,175 억,,403423,N,N,25,N,00,N +20250403,150328,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1188,-11,5,-0.92,124900726,105700,46.97,1188,1214,1154,1558,840,1199,1181.65,1.15,0,18719,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,416,11.21,0.91,12,0.30,106.00,1308.00,2450,20240930,-51.51,1154,20250403,2.95,1469,-19.13,20250113,1154,2.95,20250403,2450,-51.51,20240930,1154,2.95,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,140328,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1190,-9,5,-0.75,90810943,77020,34.23,1188,1214,1154,1558,840,1199,1179.06,1.15,0,19666,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,417,11.23,0.91,12,0.22,106.00,1308.00,2450,20240930,-51.43,1154,20250403,3.12,1469,-18.99,20250113,1154,3.12,20250403,2450,-51.43,20240930,1154,3.12,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,130328,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1200,1,2,0.08,62060634,52864,23.49,1188,1214,1154,1558,840,1199,1173.97,1.15,0,19471,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,421,11.32,0.92,12,0.15,106.00,1308.00,2450,20240930,-51.02,1154,20250403,3.99,1469,-18.31,20250113,1154,3.99,20250403,2450,-51.02,20240930,1154,3.99,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,120328,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1206,7,2,0.58,57998659,49475,21.99,1188,1214,1154,1558,840,1199,1172.28,1.15,0,20116,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,423,11.38,0.92,12,0.14,106.00,1308.00,2450,20240930,-50.78,1154,20250403,4.51,1469,-17.90,20250113,1154,4.51,20250403,2450,-50.78,20240930,1154,4.51,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,110327,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1204,5,2,0.42,54979798,46968,20.87,1188,1205,1154,1558,840,1199,1170.58,1.15,0,20335,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,422,11.36,0.92,12,0.13,106.00,1308.00,2450,20240930,-50.86,1154,20250403,4.33,1469,-18.04,20250113,1154,4.33,20250403,2450,-50.86,20240930,1154,4.33,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,100328,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1192,-7,5,-0.58,48460901,41524,18.45,1188,1196,1154,1558,840,1199,1167.06,1.15,0,20540,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,418,11.25,0.91,12,0.12,106.00,1308.00,2450,20240930,-51.35,1154,20250403,3.29,1469,-18.86,20250113,1154,3.29,20250403,2450,-51.35,20240930,1154,3.29,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N +20250403,090330,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1170,-29,5,-2.42,3759734,3176,1.41,1188,1188,1160,1558,840,1199,1183.80,1.15,0,-198,1271,1234,1212,1175,1153,1224,1165,175,359,500,810,1,1,35058587,410,11.04,0.89,12,0.01,106.00,1308.00,2450,20240930,-52.24,1160,20250403,0.86,1469,-20.35,20250113,1160,0.86,20250403,2450,-52.24,20240930,1160,0.86,20250403,0.79,Y,023960,500,175 억,,403423,N,N,2214,N,00,N 20250402,160321,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1199,-46,5,-3.69,271175196,224863,225.23,1245,1249,1190,1618,872,1245,1205.96,1.28,0,-45777,1275,1260,1233,1218,1191,1267,1225,175,373,500,840,1,1,35058587,420,11.31,0.92,12,0.64,106.00,1308.00,2450,20240930,-51.06,1190,20250402,0.76,1469,-18.38,20250113,1190,0.76,20250402,2450,-51.06,20240930,1190,0.76,20250402,0.81,Y,023960,500,175 억,,449166,N,N,2214,N,00,N 20250402,150322,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1200,-45,5,-3.61,265207118,219874,220.24,1245,1249,1190,1618,872,1245,1206.18,1.28,0,-44995,1275,1260,1233,1218,1191,1267,1225,175,373,500,840,1,1,35058587,421,11.32,0.92,12,0.63,106.00,1308.00,2450,20240930,-51.02,1190,20250402,0.84,1469,-18.31,20250113,1190,0.84,20250402,2450,-51.02,20240930,1190,0.84,20250402,0.81,Y,023960,500,175 억,,449166,N,N,0,N,00,N 20250402,140322,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,1200,-45,5,-3.61,255826532,212033,212.38,1245,1249,1190,1618,872,1245,1206.54,1.28,0,-44867,1275,1260,1233,1218,1191,1267,1225,175,373,500,840,1,1,35058587,421,11.32,0.92,12,0.60,106.00,1308.00,2450,20240930,-51.02,1190,20250402,0.84,1469,-18.31,20250113,1190,0.84,20250402,2450,-51.02,20240930,1190,0.84,20250402,0.81,Y,023960,500,175 억,,449166,N,N,0,N,00,N diff --git a/024060/price/prices-20250401.csv b/024060/price/prices-20250401.csv index 2fa65a010e59..527bde80cf6a 100644 --- a/024060/price/prices-20250401.csv +++ b/024060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160326,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10910,-490,5,-4.30,12715469000,1107446,305.32,10990,12200,10700,14820,7980,11400,11481.85,0.00,0,-70808,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1637,266.10,2.06,12,7.38,41.00,5307.00,23000,20241004,-52.57,9650,20240322,13.06,14830,-26.43,20250203,10700,1.96,20250403,23000,-52.57,20241004,10700,1.96,20250403,5.34,Y,024060,100,15 억,,0,N,N,28249,N,00,N +20250403,150329,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10910,-490,5,-4.30,12387403940,1077370,297.03,10990,12200,10700,14820,7980,11400,11497.82,0.00,0,-72290,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1637,266.10,2.06,12,7.18,41.00,5307.00,23000,20241004,-52.57,9650,20240322,13.06,14830,-26.43,20250203,10700,1.96,20250403,23000,-52.57,20241004,10700,1.96,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,140328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,11060,-340,5,-2.98,11462630505,993122,273.80,10990,12200,10700,14820,7980,11400,11542.02,0.00,0,-73213,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1659,269.76,2.08,12,6.62,41.00,5307.00,23000,20241004,-51.91,9650,20240322,14.61,14830,-25.42,20250203,10700,3.36,20250403,23000,-51.91,20241004,10700,3.36,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,130328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10860,-540,5,-4.74,2007269195,185602,51.17,10990,11000,10700,14820,7980,11400,10814.91,0.00,0,-17504,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1629,264.88,2.05,12,1.24,41.00,5307.00,23000,20241004,-52.78,9650,20240322,12.54,14830,-26.77,20250203,10700,1.50,20250403,23000,-52.78,20241004,10700,1.50,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,120328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10850,-550,5,-4.82,1894079610,175166,48.29,10990,11000,10700,14820,7980,11400,10813.05,0.00,0,-16752,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1628,264.63,2.04,12,1.17,41.00,5307.00,23000,20241004,-52.83,9650,20240322,12.44,14830,-26.84,20250203,10700,1.40,20250403,23000,-52.83,20241004,10700,1.40,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,110328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10800,-600,5,-5.26,1808667930,167276,46.12,10990,11000,10700,14820,7980,11400,10812.47,0.00,0,-17046,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1620,263.41,2.04,12,1.12,41.00,5307.00,23000,20241004,-53.04,9650,20240322,11.92,14830,-27.17,20250203,10700,0.93,20250403,23000,-53.04,20241004,10700,0.93,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,100328,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10820,-580,5,-5.09,1482363870,137070,37.79,10990,11000,10700,14820,7980,11400,10814.64,0.00,0,-19996,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1623,263.90,2.04,12,0.91,41.00,5307.00,23000,20241004,-52.96,9650,20240322,12.12,14830,-27.04,20250203,10700,1.12,20250403,23000,-52.96,20241004,10700,1.12,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N +20250403,090330,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,10840,-560,5,-4.91,354664350,32453,8.95,10990,11000,10800,14820,7980,11400,10928.54,0.00,0,1209,11833,11616,11453,11236,11073,11535,11155,15,3420,100,7290,10,1,15000000,1626,264.39,2.04,12,0.22,41.00,5307.00,23000,20241004,-52.87,9650,20240322,12.33,14830,-26.90,20250203,10800,0.37,20250403,23000,-52.87,20241004,10800,0.37,20250403,5.34,Y,024060,100,15 억,,0,N,N,44500,N,00,N 20250402,160322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11400,-200,5,-1.72,4131609070,362717,28.06,11540,11670,11290,15080,8120,11600,11390.72,0.00,0,-10640,13120,12360,11940,11180,10760,12150,10970,15,3480,100,7420,10,1,15000000,1710,278.05,2.15,12,2.42,41.00,5307.00,23000,20241004,-50.43,9650,20240322,18.13,14830,-23.13,20250203,10950,4.11,20250311,23000,-50.43,20241004,10260,11.11,20240402,5.12,Y,024060,100,15 억,,0,N,N,44500,N,00,N 20250402,150322,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11350,-250,5,-2.16,3840952660,337195,26.09,11540,11670,11290,15080,8120,11600,11390.89,0.00,0,-13523,13120,12360,11940,11180,10760,12150,10970,15,3480,100,7420,10,1,15000000,1703,276.83,2.14,12,2.25,41.00,5307.00,23000,20241004,-50.65,9650,20240322,17.62,14830,-23.47,20250203,10950,3.65,20250311,23000,-50.65,20241004,10260,10.62,20240402,5.12,Y,024060,100,15 억,,0,N,N,19916,N,00,N 20250402,140323,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11410,-190,5,-1.64,3291078775,288704,22.34,11540,11670,11290,15080,8120,11600,11399.49,0.00,0,-17345,13120,12360,11940,11180,10760,12150,10970,15,3480,100,7420,10,1,15000000,1712,278.29,2.15,12,1.92,41.00,5307.00,23000,20241004,-50.39,9650,20240322,18.24,14830,-23.06,20250203,10950,4.20,20250311,23000,-50.39,20241004,10260,11.21,20240402,5.12,Y,024060,100,15 억,,0,N,N,19916,N,00,N diff --git a/024070/price/prices-20250401.csv b/024070/price/prices-20250401.csv index 5c95e6b1ae57..aac2f2c1ec03 100644 --- a/024070/price/prices-20250401.csv +++ b/024070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1988,96,2,5.07,63918856,32428,713.17,1892,2080,1871,2455,1325,1892,1971.10,2.20,0,-1205,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,305,-1.27,0.35,12,0.21,-1561.00,5701.00,2925,20241210,-32.03,1704,20250312,16.67,2190,-9.22,20250326,1704,16.67,20250312,2925,-32.03,20241210,1704,16.67,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,150329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2005,113,2,5.97,60228246,30575,672.42,1892,2080,1871,2455,1325,1892,1969.85,2.20,0,-1142,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,5,1,15326438,307,-1.28,0.35,12,0.20,-1561.00,5701.00,2925,20241210,-31.45,1704,20250312,17.66,2190,-8.45,20250326,1704,17.66,20250312,2925,-31.45,20241210,1704,17.66,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,140328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2005,113,2,5.97,51984008,26452,581.75,1892,2080,1871,2455,1325,1892,1965.22,2.20,0,-1278,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,5,1,15326438,307,-1.28,0.35,12,0.17,-1561.00,5701.00,2925,20241210,-31.45,1704,20250312,17.66,2190,-8.45,20250326,1704,17.66,20250312,2925,-31.45,20241210,1704,17.66,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,130329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1960,68,2,3.59,41918557,21374,470.07,1892,2080,1871,2455,1325,1892,1961.19,2.20,0,-626,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,300,-1.26,0.34,12,0.14,-1561.00,5701.00,2925,20241210,-32.99,1704,20250312,15.02,2190,-10.50,20250326,1704,15.02,20250312,2925,-32.99,20241210,1704,15.02,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1957,65,2,3.44,38019698,19400,426.65,1892,2080,1871,2455,1325,1892,1959.78,2.20,0,-685,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,300,-1.25,0.34,12,0.13,-1561.00,5701.00,2925,20241210,-33.09,1704,20250312,14.85,2190,-10.64,20250326,1704,14.85,20250312,2925,-33.09,20241210,1704,14.85,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,110328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1898,6,2,0.32,11741506,6223,136.86,1892,1913,1871,2455,1325,1892,1886.79,2.20,0,-165,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,291,-1.22,0.33,12,0.04,-1561.00,5701.00,2925,20241210,-35.11,1704,20250312,11.38,2190,-13.33,20250326,1704,11.38,20250312,2925,-35.11,20241210,1704,11.38,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,100328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1872,-20,5,-1.06,6385256,3401,74.80,1892,1892,1871,2455,1325,1892,1877.46,2.20,0,-108,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,287,-1.20,0.33,12,0.02,-1561.00,5701.00,2925,20241210,-36.00,1704,20250312,9.86,2190,-14.52,20250326,1704,9.86,20250312,2925,-36.00,20241210,1704,9.86,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N +20250403,090330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1892,0,3,0.00,5676,3,0.07,1892,1892,1892,2455,1325,1892,1892.00,2.20,0,0,1976,1934,1913,1871,1850,1923,1860,77,563,500,1320,1,1,15326438,290,-1.21,0.33,12,0.00,-1561.00,5701.00,2925,20241210,-35.32,1704,20250312,11.03,2190,-13.61,20250326,1704,11.03,20250312,2925,-35.32,20241210,1704,11.03,20250312,0.25,Y,024070,500,76 억,,336525,N,N,0,N,00,N 20250402,160322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1892,-50,5,-2.57,8541084,4469,6.30,1954,1955,1892,2520,1360,1942,1911.18,2.20,0,-121,2066,2004,1906,1844,1746,2035,1875,77,578,500,1350,1,1,15326438,290,-1.21,0.33,12,0.03,-1561.00,5701.00,2925,20241210,-35.32,1704,20250312,11.03,2190,-13.61,20250326,1704,11.03,20250312,2925,-35.32,20241210,1704,11.03,20250312,0.25,Y,024070,500,76 억,,336624,N,N,0,N,00,N 20250402,150322,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1935,-7,5,-0.36,7519196,3930,5.54,1954,1955,1892,2520,1360,1942,1913.28,2.20,0,-99,2066,2004,1906,1844,1746,2035,1875,77,578,500,1350,1,1,15326438,297,-1.24,0.34,12,0.03,-1561.00,5701.00,2925,20241210,-33.85,1704,20250312,13.56,2190,-11.64,20250326,1704,13.56,20250312,2925,-33.85,20241210,1704,13.56,20250312,0.25,Y,024070,500,76 억,,336624,N,N,0,N,00,N 20250402,140323,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1896,-46,5,-2.37,7511458,3926,5.53,1954,1955,1892,2520,1360,1942,1913.26,2.20,0,-99,2066,2004,1906,1844,1746,2035,1875,77,578,500,1350,1,1,15326438,291,-1.21,0.33,12,0.03,-1561.00,5701.00,2925,20241210,-35.18,1704,20250312,11.27,2190,-13.42,20250326,1704,11.27,20250312,2925,-35.18,20241210,1704,11.27,20250312,0.25,Y,024070,500,76 억,,336624,N,N,0,N,00,N diff --git a/024090/price/prices-20250401.csv b/024090/price/prices-20250401.csv index 8e09b934fe56..25b7763b1485 100644 --- a/024090/price/prices-20250401.csv +++ b/024090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160326,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,41412510,3630,108.33,11330,11490,11330,14840,8000,11420,11408.40,3.50,0,-467,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,150329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,-10,5,-0.09,40624210,3561,106.27,11330,11490,11330,14840,8000,11420,11408.09,3.50,0,-411,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1301,6.89,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.10,10420,20241209,9.50,12140,-6.01,20250327,11010,3.63,20250205,13440,-15.10,20240813,10420,9.50,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,140328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11470,50,2,0.44,37472830,3285,98.03,11330,11490,11330,14840,8000,11420,11407.25,3.50,0,-411,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1308,6.93,0.47,12,0.03,1655.00,24193.00,13440,20240813,-14.66,10420,20241209,10.08,12140,-5.52,20250327,11010,4.18,20250205,13440,-14.66,20240813,10420,10.08,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,130329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11450,30,2,0.26,36968170,3241,96.72,11330,11490,11330,14840,8000,11420,11406.41,3.50,0,-401,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1305,6.92,0.47,12,0.03,1655.00,24193.00,13440,20240813,-14.81,10420,20241209,9.88,12140,-5.68,20250327,11010,4.00,20250205,13440,-14.81,20240813,10420,9.88,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,120328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,29868600,2623,78.28,11330,11480,11330,14840,8000,11420,11387.19,3.50,0,-401,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.02,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,110328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,-10,5,-0.09,28487850,2502,74.66,11330,11480,11330,14840,8000,11420,11386.03,3.50,0,-305,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1301,6.89,0.47,12,0.02,1655.00,24193.00,13440,20240813,-15.10,10420,20241209,9.50,12140,-6.01,20250327,11010,3.63,20250205,13440,-15.10,20240813,10420,9.50,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,100328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,-20,5,-0.18,21811250,1916,57.18,11330,11480,11330,14840,8000,11420,11383.74,3.50,0,5,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1300,6.89,0.47,12,0.02,1655.00,24193.00,13440,20240813,-15.18,10420,20241209,9.40,12140,-6.10,20250327,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N +20250403,090330,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,10,2,0.09,1497260,132,3.94,11330,11430,11330,14840,8000,11420,11342.88,3.50,0,42,11606,11512,11466,11372,11326,11490,11350,60,3420,500,8450,10,1,11400000,1303,6.91,0.47,12,0.00,1655.00,24193.00,13440,20240813,-14.96,10420,20241209,9.69,12140,-5.85,20250327,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.64,Y,024090,500,60 억,,399526,N,N,0,N,00,N 20250402,160322,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,38445800,3351,39.02,11450,11560,11420,14840,8000,11420,11472.93,3.50,0,-2329,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N 20250402,150323,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,0,3,0.00,36207290,3155,36.74,11450,11560,11420,14840,8000,11420,11476.16,3.50,0,-2135,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1302,6.90,0.47,12,0.03,1655.00,24193.00,13440,20240813,-15.03,10420,20241209,9.60,12140,-5.93,20250327,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N 20250402,140324,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,10,2,0.09,26497360,2305,26.84,11450,11560,11430,14840,8000,11420,11495.60,3.50,0,-1550,12126,11772,11596,11242,11066,11685,11155,60,3420,500,8450,10,1,11400000,1303,6.91,0.47,12,0.02,1655.00,24193.00,13440,20240813,-14.96,10420,20241209,9.69,12140,-5.85,20250327,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.64,Y,024090,500,60 억,,399559,N,N,0,N,00,N diff --git a/024110/price/prices-20250401.csv b/024110/price/prices-20250401.csv index 220bc4421189..f38f765e6482 100644 --- a/024110/price/prices-20250401.csv +++ b/024110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160327,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14390,-180,5,-1.24,18478021575,1291631,148.29,14210,14420,14100,18940,10200,14570,14305.92,13.77,0,-208484,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114750,4.30,0.36,12,0.16,3348.00,39698.00,15870,20250304,-9.33,12510,20240415,15.03,15870,-9.33,20250304,14100,2.06,20250403,15870,-9.33,20250304,12510,15.03,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,137335,N,00,N +20250403,150329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14290,-280,5,-1.92,16924404155,1183314,135.86,14210,14420,14100,18940,10200,14570,14302.55,13.77,0,-203959,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,113952,4.27,0.36,12,0.15,3348.00,39698.00,15870,20250304,-9.96,12510,20240415,14.23,15870,-9.96,20250304,14100,1.35,20250403,15870,-9.96,20250304,12510,14.23,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,140329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14360,-210,5,-1.44,14484953360,1012895,116.29,14210,14420,14100,18940,10200,14570,14300.55,13.77,0,-222006,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114510,4.29,0.36,12,0.13,3348.00,39698.00,15870,20250304,-9.51,12510,20240415,14.79,15870,-9.51,20250304,14100,1.84,20250403,15870,-9.51,20250304,12510,14.79,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,130329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14320,-250,5,-1.72,13165959590,921062,105.75,14210,14420,14100,18940,10200,14570,14294.32,13.77,0,-233911,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114191,4.28,0.36,12,0.12,3348.00,39698.00,15870,20250304,-9.77,12510,20240415,14.47,15870,-9.77,20250304,14100,1.56,20250403,15870,-9.77,20250304,12510,14.47,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,120329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,-270,5,-1.85,11694515175,818217,93.94,14210,14420,14100,18940,10200,14570,14292.68,13.77,0,-268063,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114032,4.27,0.36,12,0.10,3348.00,39698.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,14100,1.42,20250403,15870,-9.89,20250304,12510,14.31,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,110328,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14280,-290,5,-1.99,9755332335,682363,78.34,14210,14420,14100,18940,10200,14570,14296.40,13.77,0,-254189,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,113872,4.27,0.36,12,0.09,3348.00,39698.00,15870,20250304,-10.02,12510,20240415,14.15,15870,-10.02,20250304,14100,1.28,20250403,15870,-10.02,20250304,12510,14.15,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,100329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,-270,5,-1.85,6155145595,430137,49.38,14210,14420,14100,18940,10200,14570,14309.73,13.77,0,-166651,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114032,4.27,0.36,12,0.05,3348.00,39698.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,14100,1.42,20250403,15870,-9.89,20250304,12510,14.31,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N +20250403,090331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14320,-250,5,-1.72,698303000,49060,5.63,14210,14420,14100,18940,10200,14570,14233.65,13.77,0,-15512,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114191,4.28,0.36,12,0.01,3348.00,39698.00,15870,20250304,-9.77,12510,20240415,14.47,15870,-9.77,20250304,14100,1.56,20250403,15870,-9.77,20250304,12510,14.47,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N 20250402,160322,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,-20,5,-0.14,12678785140,871001,65.70,14590,14640,14470,18960,10220,14590,14556.57,13.72,0,416398,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116185,4.35,0.37,12,0.11,3348.00,39698.00,15870,20250304,-8.19,12510,20240415,16.47,15870,-8.19,20250304,14210,2.53,20250331,15870,-8.19,20250304,12510,16.47,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,52861,N,00,N 20250402,150323,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,-50,5,-0.34,10263529450,704990,53.18,14590,14640,14470,18960,10220,14590,14558.40,13.72,0,370962,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,115946,4.34,0.37,12,0.09,3348.00,39698.00,15870,20250304,-8.38,12510,20240415,16.23,15870,-8.38,20250304,14210,2.32,20250331,15870,-8.38,20250304,12510,16.23,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N 20250402,140324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,-10,5,-0.07,8323625410,571825,43.13,14590,14640,14470,18960,10220,14590,14556.25,13.72,0,305517,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116265,4.35,0.37,12,0.07,3348.00,39698.00,15870,20250304,-8.13,12510,20240415,16.55,15870,-8.13,20250304,14210,2.60,20250331,15870,-8.13,20250304,12510,16.55,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N diff --git a/024120/price/prices-20250401.csv b/024120/price/prices-20250401.csv index e1851976af0d..5f573bb1e496 100644 --- a/024120/price/prices-20250401.csv +++ b/024120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3430,85,2,2.54,259362769,77638,70.52,3335,3430,3230,4345,2345,3345,3340.47,5.85,0,-4452,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,394,13.40,0.33,12,0.68,256.00,10346.00,5210,20240430,-34.17,2840,20241209,20.77,4120,-16.75,20250326,2970,15.49,20250204,5210,-34.17,20240430,2840,20.77,20241209,1.38,Y,024120,500,57 억,,672520,N,N,4193,N,00,N +20250403,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3390,45,2,1.35,194038414,58490,53.12,3335,3390,3230,4345,2345,3345,3317.34,5.85,0,151,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,390,13.24,0.33,12,0.51,256.00,10346.00,5210,20240430,-34.93,2840,20241209,19.37,4120,-17.72,20250326,2970,14.14,20250204,5210,-34.93,20240430,2840,19.37,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,140329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,30,2,0.90,156679104,47418,43.07,3335,3375,3230,4345,2345,3345,3303.99,5.85,0,1818,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,388,13.18,0.33,12,0.41,256.00,10346.00,5210,20240430,-35.22,2840,20241209,18.84,4120,-18.08,20250326,2970,13.64,20250204,5210,-35.22,20240430,2840,18.84,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,130329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3315,-30,5,-0.90,131734984,39961,36.30,3335,3335,3230,4345,2345,3345,3296.27,5.85,0,3829,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,381,12.95,0.32,12,0.35,256.00,10346.00,5210,20240430,-36.37,2840,20241209,16.73,4120,-19.54,20250326,2970,11.62,20250204,5210,-36.37,20240430,2840,16.73,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,120329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3305,-40,5,-1.20,127173633,38584,35.04,3335,3335,3230,4345,2345,3345,3295.69,5.85,0,3926,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,380,12.91,0.32,12,0.34,256.00,10346.00,5210,20240430,-36.56,2840,20241209,16.37,4120,-19.78,20250326,2970,11.28,20250204,5210,-36.56,20240430,2840,16.37,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,110329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3305,-40,5,-1.20,108398838,32917,29.90,3335,3335,3230,4345,2345,3345,3292.68,5.85,0,3368,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,380,12.91,0.32,12,0.29,256.00,10346.00,5210,20240430,-36.56,2840,20241209,16.37,4120,-19.78,20250326,2970,11.28,20250204,5210,-36.56,20240430,2840,16.37,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,100329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3325,-20,5,-0.60,90030530,27348,24.84,3335,3335,3230,4345,2345,3345,3291.53,5.85,0,2705,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,382,12.99,0.32,12,0.24,256.00,10346.00,5210,20240430,-36.18,2840,20241209,17.08,4120,-19.30,20250326,2970,11.95,20250204,5210,-36.18,20240430,2840,17.08,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N +20250403,090331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-75,5,-2.24,26672840,8097,7.35,3335,3335,3230,4345,2345,3345,3292.48,5.85,0,-1888,3538,3441,3363,3266,3188,3490,3315,58,1000,500,2200,5,1,11500000,376,12.77,0.32,12,0.07,256.00,10346.00,5210,20240430,-37.24,2840,20241209,15.14,4120,-20.63,20250326,2970,10.10,20250204,5210,-37.24,20240430,2840,15.14,20241209,1.38,Y,024120,500,57 억,,672520,N,N,1933,N,00,N 20250402,160322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3345,40,2,1.21,360301579,107442,92.00,3305,3460,3285,4295,2315,3305,3353.47,5.80,0,2073,3405,3355,3315,3265,3225,3335,3245,58,990,500,2180,5,1,11500000,385,13.07,0.32,12,0.93,256.00,10346.00,5210,20240430,-35.80,2840,20241209,17.78,4120,-18.81,20250326,2970,12.63,20250204,5210,-35.80,20240430,2840,17.78,20241209,1.37,Y,024120,500,57 억,,667275,N,N,1933,N,00,N 20250402,150323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3335,30,2,0.91,328916299,98045,83.95,3305,3460,3285,4295,2315,3305,3354.75,5.80,0,2381,3405,3355,3315,3265,3225,3335,3245,58,990,500,2180,5,1,11500000,384,13.03,0.32,12,0.85,256.00,10346.00,5210,20240430,-35.99,2840,20241209,17.43,4120,-19.05,20250326,2970,12.29,20250204,5210,-35.99,20240430,2840,17.43,20241209,1.37,Y,024120,500,57 억,,667275,N,N,0,N,00,N 20250402,140324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,65,2,1.97,271699165,80956,69.32,3305,3460,3285,4295,2315,3305,3356.13,5.80,0,5707,3405,3355,3315,3265,3225,3335,3245,58,990,500,2180,5,1,11500000,388,13.16,0.33,12,0.70,256.00,10346.00,5210,20240430,-35.32,2840,20241209,18.66,4120,-18.20,20250326,2970,13.47,20250204,5210,-35.32,20240430,2840,18.66,20241209,1.37,Y,024120,500,57 억,,667275,N,N,0,N,00,N diff --git a/024720/price/prices-20250401.csv b/024720/price/prices-20250401.csv index c77cf2551518..50f010b5cca6 100644 --- a/024720/price/prices-20250401.csv +++ b/024720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160327,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9650,-300,5,-3.02,7513558700,762837,49.05,9600,10120,9570,12930,6970,9950,9849.63,18.84,0,30046,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3310,13.97,0.55,12,2.22,691.00,17538.00,12140,20240626,-20.51,6180,20241209,56.15,11200,-13.84,20250331,6600,46.21,20250203,12140,-20.51,20240626,6180,56.15,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,33951,N,00,N +20250403,150330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9640,-310,5,-3.12,7013511720,711028,45.72,9600,10120,9570,12930,6970,9950,9863.88,18.84,0,3387,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3306,13.95,0.55,12,2.07,691.00,17538.00,12140,20240626,-20.59,6180,20241209,55.99,11200,-13.93,20250331,6600,46.06,20250203,12140,-20.59,20240626,6180,55.99,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,140329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9770,-180,5,-1.81,6178328585,625057,40.19,9600,10120,9570,12930,6970,9950,9884.41,18.84,0,-2350,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3351,14.14,0.56,12,1.82,691.00,17538.00,12140,20240626,-19.52,6180,20241209,58.09,11200,-12.77,20250331,6600,48.03,20250203,12140,-19.52,20240626,6180,58.09,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,130330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9890,-60,5,-0.60,5613062230,567424,36.49,9600,10120,9570,12930,6970,9950,9892.17,18.84,0,-1491,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3392,14.31,0.56,12,1.65,691.00,17538.00,12140,20240626,-18.53,6180,20241209,60.03,11200,-11.70,20250331,6600,49.85,20250203,12140,-18.53,20240626,6180,60.03,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,120329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9900,-50,5,-0.50,5024383160,508217,32.68,9600,10120,9570,12930,6970,9950,9886.27,18.84,0,6730,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3395,14.33,0.56,12,1.48,691.00,17538.00,12140,20240626,-18.45,6180,20241209,60.19,11200,-11.61,20250331,6600,50.00,20250203,12140,-18.45,20240626,6180,60.19,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,110329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9890,-60,5,-0.60,4546526900,459781,29.56,9600,10120,9570,12930,6970,9950,9888.44,18.84,0,8606,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3392,14.31,0.56,12,1.34,691.00,17538.00,12140,20240626,-18.53,6180,20241209,60.03,11200,-11.70,20250331,6600,49.85,20250203,12140,-18.53,20240626,6180,60.03,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,100329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9920,-30,5,-0.30,3679110430,372424,23.95,9600,10120,9570,12930,6970,9950,9878.79,18.84,0,10043,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3402,14.36,0.57,12,1.09,691.00,17538.00,12140,20240626,-18.29,6180,20241209,60.52,11200,-11.43,20250331,6600,50.30,20250203,12140,-18.29,20240626,6180,60.52,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N +20250403,090331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9670,-280,5,-2.81,346086470,35996,2.31,9600,9750,9570,12930,6970,9950,9612.93,18.84,0,12160,10836,10392,10096,9652,9356,10245,9505,185,2980,500,6560,10,1,34296259,3316,13.99,0.55,12,0.10,691.00,17538.00,12140,20240626,-20.35,6180,20241209,56.47,11200,-13.66,20250331,6600,46.52,20250203,12140,-20.35,20240626,6180,56.47,20241209,2.16,Y,024720,500,184 억,,6460566,N,N,105812,N,00,N 20250402,160323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9950,-140,5,-1.39,15893386100,1555159,18.58,10350,10540,9800,13110,7070,10090,10219.85,19.04,0,-70167,11723,10906,10253,9436,8783,11315,9845,185,3020,500,6650,10,1,34296259,3412,-99.50,0.61,12,4.53,-100.00,16362.00,12140,20240626,-18.04,6180,20241209,61.00,11200,-11.16,20250331,6600,50.76,20250203,12140,-18.04,20240626,6180,61.00,20241209,2.00,Y,024720,500,184 억,,6530260,N,N,105811,N,00,N 20250402,150323,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9960,-130,5,-1.29,15322199855,1497913,17.90,10350,10540,9800,13110,7070,10090,10229.03,19.04,0,-86321,11723,10906,10253,9436,8783,11315,9845,185,3020,500,6650,10,1,34296259,3416,-99.60,0.61,12,4.37,-100.00,16362.00,12140,20240626,-17.96,6180,20241209,61.17,11200,-11.07,20250331,6600,50.91,20250203,12140,-17.96,20240626,6180,61.17,20241209,2.00,Y,024720,500,184 억,,6530260,N,N,89204,N,00,N 20250402,140324,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9830,-260,5,-2.58,14499643680,1415253,16.91,10350,10540,9810,13110,7070,10090,10245.27,19.04,0,-86026,11723,10906,10253,9436,8783,11315,9845,185,3020,500,6650,10,1,34296259,3371,-98.30,0.60,12,4.13,-100.00,16362.00,12140,20240626,-19.03,6180,20241209,59.06,11200,-12.23,20250331,6600,48.94,20250203,12140,-19.03,20240626,6180,59.06,20241209,2.00,Y,024720,500,184 억,,6530260,N,N,89204,N,00,N diff --git a/024740/price/prices-20250401.csv b/024740/price/prices-20250401.csv index 7680b2389f60..45c8f63977ff 100644 --- a/024740/price/prices-20250401.csv +++ b/024740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-45,5,-2.04,1247564510,574703,91.14,2150,2205,2145,2870,1550,2210,2170.81,3.90,0,-67779,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,712,11.39,0.53,12,1.75,190.00,4052.00,3955,20241030,-45.26,1776,20240909,21.90,2800,-22.68,20250305,1903,13.77,20250203,3955,-45.26,20241030,1776,21.90,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,2279,N,00,N +20250403,150330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-50,5,-2.26,1100681445,506948,80.39,2150,2205,2145,2870,1550,2210,2171.19,3.90,0,-60041,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,711,11.37,0.53,12,1.54,190.00,4052.00,3955,20241030,-45.39,1776,20240909,21.62,2800,-22.86,20250305,1903,13.50,20250203,3955,-45.39,20241030,1776,21.62,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,140329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-50,5,-2.26,930246200,427962,67.87,2150,2205,2145,2870,1550,2210,2173.67,3.90,0,-60218,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,711,11.37,0.53,12,1.30,190.00,4052.00,3955,20241030,-45.39,1776,20240909,21.62,2800,-22.86,20250305,1903,13.50,20250203,3955,-45.39,20241030,1776,21.62,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,130330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-30,5,-1.36,825088475,379502,60.18,2150,2205,2145,2870,1550,2210,2174.13,3.90,0,-52442,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,717,11.47,0.54,12,1.15,190.00,4052.00,3955,20241030,-44.88,1776,20240909,22.75,2800,-22.14,20250305,1903,14.56,20250203,3955,-44.88,20241030,1776,22.75,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,120329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-25,5,-1.13,767769350,353180,56.01,2150,2205,2145,2870,1550,2210,2173.88,3.90,0,-35854,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,719,11.50,0.54,12,1.07,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,110329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-25,5,-1.13,708359490,325977,51.70,2150,2205,2145,2870,1550,2210,2173.04,3.90,0,-30032,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,719,11.50,0.54,12,0.99,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,100329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-30,5,-1.36,481597645,221364,35.11,2150,2205,2145,2870,1550,2210,2175.59,3.90,0,-13989,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,717,11.47,0.54,12,0.67,190.00,4052.00,3955,20241030,-44.88,1776,20240909,22.75,2800,-22.14,20250305,1903,14.56,20250203,3955,-44.88,20241030,1776,22.75,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N +20250403,090331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-40,5,-1.81,78019550,36278,5.75,2150,2170,2145,2870,1550,2210,2150.60,3.90,0,5856,2273,2241,2198,2166,2123,2257,2182,164,660,500,1370,5,1,32897049,714,11.42,0.54,12,0.11,190.00,4052.00,3955,20241030,-45.13,1776,20240909,22.18,2800,-22.50,20250305,1903,14.03,20250203,3955,-45.13,20241030,1776,22.18,20240909,8.14,Y,024740,500,164 억,,1284105,N,N,12927,N,00,N 20250402,160323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,25,2,1.14,1295536531,591779,86.72,2200,2230,2155,2840,1530,2185,2189.19,4.30,0,-134207,2301,2242,2201,2142,2101,2272,2172,164,655,500,1350,5,1,32897049,727,11.63,0.55,12,1.80,190.00,4052.00,3955,20241030,-44.12,1776,20240909,24.44,2800,-21.07,20250305,1903,16.13,20250203,3955,-44.12,20241030,1776,24.44,20240909,8.30,Y,024740,500,164 억,,1414205,N,N,12927,N,00,N 20250402,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,5,2,0.23,1158604555,529562,77.60,2200,2230,2155,2840,1530,2185,2187.85,4.30,0,-93534,2301,2242,2201,2142,2101,2272,2172,164,655,500,1350,5,1,32897049,720,11.53,0.54,12,1.61,190.00,4052.00,3955,20241030,-44.63,1776,20240909,23.31,2800,-21.79,20250305,1903,15.08,20250203,3955,-44.63,20241030,1776,23.31,20240909,8.30,Y,024740,500,164 억,,1414205,N,N,7792,N,00,N 20250402,140325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-10,5,-0.46,906582125,414065,60.68,2200,2230,2170,2840,1530,2185,2189.47,4.30,0,-78640,2301,2242,2201,2142,2101,2272,2172,164,655,500,1350,5,1,32897049,716,11.45,0.54,12,1.26,190.00,4052.00,3955,20241030,-45.01,1776,20240909,22.47,2800,-22.32,20250305,1903,14.29,20250203,3955,-45.01,20241030,1776,22.47,20240909,8.30,Y,024740,500,164 억,,1414205,N,N,7792,N,00,N diff --git a/024800/price/prices-20250401.csv b/024800/price/prices-20250401.csv index b4fb70bdc1be..431fae2c1850 100644 --- a/024800/price/prices-20250401.csv +++ b/024800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160328,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1840,8,2,0.44,94468389,51433,322.48,1838,1846,1812,2380,1283,1832,1836.73,0.52,0,346,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,682,1.20,0.14,12,0.14,1537.00,13222.00,2280,20240620,-19.30,1777,20250331,3.55,1933,-4.81,20250124,1777,3.55,20250331,2280,-19.30,20240620,1777,3.55,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,150331,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1843,11,2,0.60,74105949,40370,253.12,1838,1846,1812,2380,1283,1832,1835.67,0.52,0,292,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,683,1.20,0.14,12,0.11,1537.00,13222.00,2280,20240620,-19.17,1777,20250331,3.71,1933,-4.66,20250124,1777,3.71,20250331,2280,-19.17,20240620,1777,3.71,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,140330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1840,8,2,0.44,50060996,27306,171.21,1838,1846,1812,2380,1283,1832,1833.33,0.52,0,-156,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,682,1.20,0.14,12,0.07,1537.00,13222.00,2280,20240620,-19.30,1777,20250331,3.55,1933,-4.81,20250124,1777,3.55,20250331,2280,-19.30,20240620,1777,3.55,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,130330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1837,5,2,0.27,28312740,15466,96.97,1838,1846,1812,2380,1283,1832,1830.64,0.52,0,-167,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,681,1.20,0.14,12,0.04,1537.00,13222.00,2280,20240620,-19.43,1777,20250331,3.38,1933,-4.97,20250124,1777,3.38,20250331,2280,-19.43,20240620,1777,3.38,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,120330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1837,5,2,0.27,11580930,6354,39.84,1838,1846,1812,2380,1283,1832,1822.62,0.52,0,-328,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,681,1.20,0.14,12,0.02,1537.00,13222.00,2280,20240620,-19.43,1777,20250331,3.38,1933,-4.97,20250124,1777,3.38,20250331,2280,-19.43,20240620,1777,3.38,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,110329,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1836,4,2,0.22,9393603,5162,32.37,1838,1846,1812,2380,1283,1832,1819.76,0.52,0,23,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,680,1.19,0.14,12,0.01,1537.00,13222.00,2280,20240620,-19.47,1777,20250331,3.32,1933,-5.02,20250124,1777,3.32,20250331,2280,-19.47,20240620,1777,3.32,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,100330,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1837,5,2,0.27,7246746,3989,25.01,1838,1846,1812,2380,1283,1832,1816.68,0.52,0,78,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,681,1.20,0.14,12,0.01,1537.00,13222.00,2280,20240620,-19.43,1777,20250331,3.38,1933,-4.97,20250124,1777,3.38,20250331,2280,-19.43,20240620,1777,3.38,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N +20250403,090332,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1813,-19,5,-1.04,3615983,1993,12.50,1838,1846,1812,2380,1283,1832,1814.34,0.52,0,114,1856,1844,1828,1816,1800,1850,1822,185,548,500,1310,1,1,37051812,672,1.18,0.14,12,0.01,1537.00,13222.00,2280,20240620,-20.48,1777,20250331,2.03,1933,-6.21,20250124,1777,2.03,20250331,2280,-20.48,20240620,1777,2.03,20250331,0.51,Y,024800,500,185 억,,192822,N,N,0,N,00,N 20250402,160323,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1832,6,2,0.33,29043726,15946,74.74,1812,1840,1812,2370,1279,1826,1821.38,0.52,0,489,1945,1885,1839,1779,1733,1915,1809,185,544,500,1310,1,1,37051812,679,1.21,0.16,12,0.04,1509.00,11755.00,2280,20240620,-19.65,1777,20250331,3.10,1933,-5.23,20250124,1777,3.10,20250331,2280,-19.65,20240620,1777,3.10,20250331,0.51,Y,024800,500,185 억,,192333,N,N,0,N,00,N 20250402,150324,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1815,-11,5,-0.60,27197418,14938,70.02,1812,1840,1812,2370,1279,1826,1820.69,0.52,0,705,1945,1885,1839,1779,1733,1915,1809,185,544,500,1310,1,1,37051812,672,1.20,0.15,12,0.04,1509.00,11755.00,2280,20240620,-20.39,1777,20250331,2.14,1933,-6.10,20250124,1777,2.14,20250331,2280,-20.39,20240620,1777,2.14,20250331,0.51,Y,024800,500,185 억,,192333,N,N,0,N,00,N 20250402,140325,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1826,0,3,0.00,8108295,4442,20.82,1812,1840,1812,2370,1279,1826,1825.37,0.52,0,-118,1945,1885,1839,1779,1733,1915,1809,185,544,500,1310,1,1,37051812,677,1.21,0.16,12,0.01,1509.00,11755.00,2280,20240620,-19.91,1777,20250331,2.76,1933,-5.54,20250124,1777,2.76,20250331,2280,-19.91,20240620,1777,2.76,20250331,0.51,Y,024800,500,185 억,,192333,N,N,0,N,00,N diff --git a/024810/price/prices-20250401.csv b/024810/price/prices-20250401.csv index 538174a26d7d..acdb36e96a32 100644 --- a/024810/price/prices-20250401.csv +++ b/024810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160328,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,150331,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,140330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,130330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,120330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,110330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,100330,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N +20250403,090332,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240322,0.00,899,20240322,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240403,899,0.00,20240403,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N 20250402,160323,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240321,0.00,899,20240321,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240402,899,0.00,20240402,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N 20250402,150324,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240321,0.00,899,20240321,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240402,899,0.00,20240402,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N 20250402,140325,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240321,0.00,899,20240321,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240402,899,0.00,20240402,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20250401.csv b/024830/price/prices-20250401.csv index 2902e9971aa3..d329125f0e4f 100644 --- a/024830/price/prices-20250401.csv +++ b/024830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-390,5,-4.88,1465517480,184495,402.10,7950,8300,7460,10380,5600,7990,7944.70,0.68,0,-3877,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,635,2.89,0.17,12,2.21,2631.00,45678.00,13000,20250123,-41.54,5530,20241210,37.43,13000,-41.54,20250123,5830,30.36,20250102,13000,-41.54,20250123,5530,37.43,20241210,0.38,Y,024830,500,41 억,,56499,N,N,2135,N,00,N +20250403,150331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,-340,5,-4.26,1395220870,175268,381.99,7950,8300,7460,10380,5600,7990,7960.50,0.68,0,-3207,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,639,2.91,0.17,12,2.10,2631.00,45678.00,13000,20250123,-41.15,5530,20241210,38.34,13000,-41.15,20250123,5830,31.22,20250102,13000,-41.15,20250123,5530,38.34,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,140330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-140,5,-1.75,1157791490,144538,315.01,7950,8300,7650,10380,5600,7990,8010.29,0.68,0,-3172,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,655,2.98,0.17,12,1.73,2631.00,45678.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,130331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,60,2,0.75,570351360,71347,155.50,7950,8170,7650,10380,5600,7990,7994.05,0.68,0,-1866,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,672,3.06,0.18,12,0.85,2631.00,45678.00,13000,20250123,-38.08,5530,20241210,45.57,13000,-38.08,20250123,5830,38.08,20250102,13000,-38.08,20250123,5530,45.57,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,120330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-30,5,-0.38,306789450,38639,84.21,7950,8170,7650,10380,5600,7990,7939.89,0.68,0,-4900,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,665,3.03,0.17,12,0.46,2631.00,45678.00,13000,20250123,-38.77,5530,20241210,43.94,13000,-38.77,20250123,5830,36.54,20250102,13000,-38.77,20250123,5530,43.94,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,110330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-80,5,-1.00,263469940,33197,72.35,7950,8170,7650,10380,5600,7990,7936.56,0.68,0,-2573,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,660,3.01,0.17,12,0.40,2631.00,45678.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,100330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-140,5,-1.75,116711600,14859,32.38,7950,8050,7650,10380,5600,7990,7854.61,0.68,0,3144,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,655,2.98,0.17,12,0.18,2631.00,45678.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N +20250403,090332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-40,5,-0.50,9328380,1174,2.56,7950,7950,7870,10380,5600,7990,7945.81,0.68,0,-431,8390,8190,7910,7710,7430,8050,7570,42,2390,500,4950,10,1,8350000,664,3.02,0.17,12,0.01,2631.00,45678.00,13000,20250123,-38.85,5530,20241210,43.76,13000,-38.85,20250123,5830,36.36,20250102,13000,-38.85,20250123,5530,43.76,20241210,0.38,Y,024830,500,41 억,,56499,N,N,647,N,00,N 20250402,160324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7990,-70,5,-0.87,358862380,45882,35.35,8060,8110,7630,10470,5650,8060,7820.68,0.67,0,-2540,8793,8426,7883,7516,6973,8610,7700,42,2410,500,4990,10,1,8350000,667,3.04,0.17,12,0.55,2631.00,45678.00,13000,20250123,-38.54,5530,20241210,44.48,13000,-38.54,20250123,5830,37.05,20250102,13000,-38.54,20250123,5530,44.48,20241210,0.51,Y,024830,500,41 억,,56222,N,N,647,N,00,N 20250402,150324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7790,-270,5,-3.35,336191670,43001,33.13,8060,8110,7630,10470,5650,8060,7818.23,0.67,0,-3228,8793,8426,7883,7516,6973,8610,7700,42,2410,500,4990,10,1,8350000,650,2.96,0.17,12,0.51,2631.00,45678.00,13000,20250123,-40.08,5530,20241210,40.87,13000,-40.08,20250123,5830,33.62,20250102,13000,-40.08,20250123,5530,40.87,20241210,0.51,Y,024830,500,41 억,,56222,N,N,471,N,00,N 20250402,140325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7810,-250,5,-3.10,314980230,40284,31.04,8060,8110,7630,10470,5650,8060,7818.99,0.67,0,-3753,8793,8426,7883,7516,6973,8610,7700,42,2410,500,4990,10,1,8350000,652,2.97,0.17,12,0.48,2631.00,45678.00,13000,20250123,-39.92,5530,20241210,41.23,13000,-39.92,20250123,5830,33.96,20250102,13000,-39.92,20250123,5530,41.23,20241210,0.51,Y,024830,500,41 억,,56222,N,N,471,N,00,N diff --git a/024840/price/prices-20250401.csv b/024840/price/prices-20250401.csv index 7055c1d33a1f..a12985432434 100644 --- a/024840/price/prices-20250401.csv +++ b/024840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1831,-50,5,-2.66,527219264,287324,82.93,1782,1860,1782,2445,1317,1881,1834.93,2.40,0,26162,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,639,79.61,0.51,12,0.82,23.00,3561.00,4745,20240521,-61.41,1320,20240326,38.71,2580,-29.03,20250122,1782,2.75,20250403,4745,-61.41,20240521,1352,35.43,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1843,-38,5,-2.02,492867748,268566,77.51,1782,1860,1782,2445,1317,1881,1835.18,2.40,0,27317,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,643,80.13,0.52,12,0.77,23.00,3561.00,4745,20240521,-61.16,1320,20240326,39.62,2580,-28.57,20250122,1782,3.42,20250403,4745,-61.16,20240521,1352,36.32,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1853,-28,5,-1.49,425924317,232230,67.03,1782,1860,1782,2445,1317,1881,1834.06,2.40,0,32475,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,647,80.57,0.52,12,0.67,23.00,3561.00,4745,20240521,-60.95,1320,20240326,40.38,2580,-28.18,20250122,1782,3.98,20250403,4745,-60.95,20240521,1352,37.06,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,-25,5,-1.33,403980976,220376,63.60,1782,1860,1782,2445,1317,1881,1833.14,2.40,0,30203,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,648,80.70,0.52,12,0.63,23.00,3561.00,4745,20240521,-60.89,1320,20240326,40.61,2580,-28.06,20250122,1782,4.15,20250403,4745,-60.89,20240521,1352,37.28,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,120330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,-25,5,-1.33,366353505,200013,57.73,1782,1860,1782,2445,1317,1881,1831.65,2.40,0,27985,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,648,80.70,0.52,12,0.57,23.00,3561.00,4745,20240521,-60.89,1320,20240326,40.61,2580,-28.06,20250122,1782,4.15,20250403,4745,-60.89,20240521,1352,37.28,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,110330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1854,-27,5,-1.44,315919743,172859,49.89,1782,1855,1782,2445,1317,1881,1827.62,2.40,0,24656,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,647,80.61,0.52,12,0.50,23.00,3561.00,4745,20240521,-60.93,1320,20240326,40.45,2580,-28.14,20250122,1782,4.04,20250403,4745,-60.93,20240521,1352,37.13,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,100331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1831,-50,5,-2.66,219672997,120438,34.76,1782,1840,1782,2445,1317,1881,1823.95,2.40,0,10912,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,639,79.61,0.51,12,0.35,23.00,3561.00,4745,20240521,-61.41,1320,20240326,38.71,2580,-29.03,20250122,1782,2.75,20250403,4745,-61.41,20240521,1352,35.43,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N +20250403,090332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1835,-46,5,-2.45,40888304,22767,6.57,1782,1840,1782,2445,1317,1881,1795.95,2.40,0,-6049,1971,1925,1903,1857,1835,1915,1847,175,564,500,1200,1,1,34909199,641,79.78,0.52,12,0.07,23.00,3561.00,4745,20240521,-61.33,1320,20240326,39.02,2580,-28.88,20250122,1782,2.97,20250403,4745,-61.33,20240521,1352,35.72,20240403,6.05,Y,024840,500,174 억,,838394,N,N,0,N,00,N 20250402,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,-41,5,-2.13,636580545,335477,74.08,1941,1949,1881,2495,1346,1922,1897.54,2.61,0,-77178,1978,1949,1908,1879,1838,1964,1894,175,573,500,1230,1,1,34909199,657,81.78,0.53,12,0.96,23.00,3561.00,4745,20240521,-60.36,1320,20240326,42.50,2580,-27.09,20250122,1859,1.18,20250331,4745,-60.36,20240521,1352,39.13,20240402,6.20,Y,024840,500,174 억,,912553,N,N,0,N,00,N 20250402,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1884,-38,5,-1.98,587357843,309325,68.31,1941,1949,1881,2495,1346,1922,1898.84,2.61,0,-72167,1978,1949,1908,1879,1838,1964,1894,175,573,500,1230,1,1,34909199,658,81.91,0.53,12,0.89,23.00,3561.00,4745,20240521,-60.30,1320,20240326,42.73,2580,-26.98,20250122,1859,1.34,20250331,4745,-60.30,20240521,1352,39.35,20240402,6.20,Y,024840,500,174 억,,912553,N,N,0,N,00,N 20250402,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1886,-36,5,-1.87,521159522,274229,60.56,1941,1949,1881,2495,1346,1922,1900.45,2.61,0,-65807,1978,1949,1908,1879,1838,1964,1894,175,573,500,1230,1,1,34909199,658,82.00,0.53,12,0.79,23.00,3561.00,4745,20240521,-60.25,1320,20240326,42.88,2580,-26.90,20250122,1859,1.45,20250331,4745,-60.25,20240521,1352,39.50,20240402,6.20,Y,024840,500,174 억,,912553,N,N,0,N,00,N diff --git a/024850/price/prices-20250401.csv b/024850/price/prices-20250401.csv index 927d3ce0554c..b9aee9702493 100644 --- a/024850/price/prices-20250401.csv +++ b/024850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160329,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-10,5,-0.50,647059454,323921,75.26,1998,2020,1977,2615,1415,2015,1997.58,2.06,0,-18235,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,5,1,144304123,2893,-16.71,1.18,12,0.22,-120.00,1701.00,7110,20240328,-71.80,1530,20250321,31.05,3190,-37.15,20250219,1530,31.05,20250321,5810,-65.49,20240409,1530,31.05,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,68240,N,00,N +20250403,150332,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2000,-15,5,-0.74,631644764,316222,73.47,1998,2020,1977,2615,1415,2015,1997.47,2.06,0,-17876,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,5,1,144304123,2886,-16.67,1.18,12,0.22,-120.00,1701.00,7110,20240328,-71.87,1530,20250321,30.72,3190,-37.30,20250219,1530,30.72,20250321,5810,-65.58,20240409,1530,30.72,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,140331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,-18,5,-0.89,513034007,256784,59.66,1998,2020,1977,2615,1415,2015,1997.92,2.06,0,-3604,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,1,1,144304123,2882,-16.64,1.17,12,0.18,-120.00,1701.00,7110,20240328,-71.91,1530,20250321,30.52,3190,-37.40,20250219,1530,30.52,20250321,5810,-65.63,20240409,1530,30.52,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,130331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,-5,5,-0.25,425966738,213255,49.55,1998,2020,1977,2615,1415,2015,1997.45,2.06,0,-2290,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,5,1,144304123,2901,-16.75,1.18,12,0.15,-120.00,1701.00,7110,20240328,-71.73,1530,20250321,31.37,3190,-36.99,20250219,1530,31.37,20250321,5810,-65.40,20240409,1530,31.37,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,120330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-10,5,-0.50,372624047,186605,43.35,1998,2020,1977,2615,1415,2015,1996.86,2.06,0,-1883,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,5,1,144304123,2893,-16.71,1.18,12,0.13,-120.00,1701.00,7110,20240328,-71.80,1530,20250321,31.05,3190,-37.15,20250219,1530,31.05,20250321,5810,-65.49,20240409,1530,31.05,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,110330,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,-18,5,-0.89,307962964,154250,35.84,1998,2020,1977,2615,1415,2015,1996.52,2.06,0,-12440,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,1,1,144304123,2882,-16.64,1.17,12,0.11,-120.00,1701.00,7110,20240328,-71.91,1530,20250321,30.52,3190,-37.40,20250219,1530,30.52,20250321,5810,-65.63,20240409,1530,30.52,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,100331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,-10,5,-0.50,204868531,102923,23.91,1998,2005,1977,2615,1415,2015,1990.50,2.06,0,-8929,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,5,1,144304123,2893,-16.71,1.18,12,0.07,-120.00,1701.00,7110,20240328,-71.80,1530,20250321,31.05,3190,-37.15,20250219,1530,31.05,20250321,5810,-65.49,20240409,1530,31.05,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N +20250403,090333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1995,-20,5,-0.99,72945480,36673,8.52,1998,1998,1977,2615,1415,2015,1989.08,2.06,0,-15479,2122,2068,2031,1977,1940,2050,1959,722,600,500,1410,1,1,144304123,2879,-16.62,1.17,12,0.03,-120.00,1701.00,7110,20240328,-71.94,1530,20250321,30.39,3190,-37.46,20250219,1530,30.39,20250321,5810,-65.66,20240409,1530,30.39,20250321,0.02,Y,024850,500,721 억,,2970297,N,N,55110,N,00,N 20250402,160324,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-15,5,-0.74,864567840,430119,126.29,2050,2085,1994,2635,1425,2030,2009.96,2.09,0,-49211,2126,2077,2051,2002,1976,2102,2027,722,605,500,1420,5,1,144304123,2908,-16.79,1.18,12,0.30,-120.00,1701.00,7110,20240328,-71.66,1530,20250321,31.70,3190,-36.83,20250219,1530,31.70,20250321,5930,-66.02,20240402,1530,31.70,20250321,0.02,Y,024850,500,721 억,,3013853,N,N,55110,N,00,N 20250402,150325,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,-15,5,-0.74,778112982,386990,113.62,2050,2085,1994,2635,1425,2030,2010.56,2.09,0,-47781,2126,2077,2051,2002,1976,2102,2027,722,605,500,1420,5,1,144304123,2908,-16.79,1.18,12,0.27,-120.00,1701.00,7110,20240328,-71.66,1530,20250321,31.70,3190,-36.83,20250219,1530,31.70,20250321,5930,-66.02,20240402,1530,31.70,20250321,0.02,Y,024850,500,721 억,,3013853,N,N,42010,N,00,N 20250402,140326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,-5,5,-0.25,682953350,339742,99.75,2050,2085,1994,2635,1425,2030,2010.08,2.09,0,-45124,2126,2077,2051,2002,1976,2102,2027,722,605,500,1420,5,1,144304123,2922,-16.88,1.19,12,0.24,-120.00,1701.00,7110,20240328,-71.52,1530,20250321,32.35,3190,-36.52,20250219,1530,32.35,20250321,5930,-65.85,20240402,1530,32.35,20250321,0.02,Y,024850,500,721 억,,3013853,N,N,42010,N,00,N diff --git a/024880/price/prices-20250401.csv b/024880/price/prices-20250401.csv index 36ffca96ad19..c21b1b1a6db4 100644 --- a/024880/price/prices-20250401.csv +++ b/024880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3825,-115,5,-2.92,277030350,72460,90.64,3870,3875,3800,5120,2760,3940,3823.22,2.01,0,2898,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,791,3.69,0.33,12,0.35,1037.00,11457.00,6100,20240718,-37.30,3335,20241209,14.69,4580,-16.48,20250204,3800,0.66,20250403,6100,-37.30,20240718,3335,14.69,20241209,2.63,Y,024880,500,103 억,,415785,N,N,104,N,00,N +20250403,150332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-105,5,-2.66,259392660,67853,84.87,3870,3875,3800,5120,2760,3940,3822.86,2.01,0,3711,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,793,3.70,0.33,12,0.33,1037.00,11457.00,6100,20240718,-37.13,3335,20241209,14.99,4580,-16.27,20250204,3800,0.92,20250403,6100,-37.13,20240718,3335,14.99,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,140331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-85,5,-2.16,244648785,64010,80.07,3870,3875,3800,5120,2760,3940,3822.04,2.01,0,5360,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,797,3.72,0.34,12,0.31,1037.00,11457.00,6100,20240718,-36.80,3335,20241209,15.59,4580,-15.83,20250204,3800,1.45,20250403,6100,-36.80,20240718,3335,15.59,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,130331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-105,5,-2.66,174703575,45784,57.27,3870,3875,3800,5120,2760,3940,3815.82,2.01,0,-3210,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,793,3.70,0.33,12,0.22,1037.00,11457.00,6100,20240718,-37.13,3335,20241209,14.99,4580,-16.27,20250204,3800,0.92,20250403,6100,-37.13,20240718,3335,14.99,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,120331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3820,-120,5,-3.05,141153190,37022,46.31,3870,3875,3800,5120,2760,3940,3812.68,2.01,0,-2084,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,790,3.68,0.33,12,0.18,1037.00,11457.00,6100,20240718,-37.38,3335,20241209,14.54,4580,-16.59,20250204,3800,0.53,20250403,6100,-37.38,20240718,3335,14.54,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,110331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-105,5,-2.66,137546655,36080,45.13,3870,3875,3800,5120,2760,3940,3812.27,2.01,0,-2659,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,793,3.70,0.33,12,0.17,1037.00,11457.00,6100,20240718,-37.13,3335,20241209,14.99,4580,-16.27,20250204,3800,0.92,20250403,6100,-37.13,20240718,3335,14.99,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,100331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3815,-125,5,-3.17,101405400,26591,33.26,3870,3875,3800,5120,2760,3940,3813.52,2.01,0,-27,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,789,3.68,0.33,12,0.13,1037.00,11457.00,6100,20240718,-37.46,3335,20241209,14.39,4580,-16.70,20250204,3800,0.39,20250403,6100,-37.46,20240718,3335,14.39,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N +20250403,090333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3835,-105,5,-2.66,26176990,6859,8.58,3870,3875,3800,5120,2760,3940,3816.44,2.01,0,1374,4026,3982,3931,3887,3836,3957,3862,103,1180,500,2670,5,1,20682798,793,3.70,0.33,12,0.03,1037.00,11457.00,6100,20240718,-37.13,3335,20241209,14.99,4580,-16.27,20250204,3800,0.92,20250403,6100,-37.13,20240718,3335,14.99,20241209,2.63,Y,024880,500,103 억,,415785,N,N,1627,N,00,N 20250402,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,-105,5,-2.60,313648345,79900,186.26,3970,3975,3880,5250,2835,4045,3925.51,2.13,0,-25872,4101,4072,4016,3987,3931,4087,4002,103,1205,500,2750,5,1,20682798,815,3.80,0.34,12,0.39,1037.00,11457.00,6100,20240718,-35.41,3335,20241209,18.14,4580,-13.97,20250204,3800,3.68,20250109,6100,-35.41,20240718,3335,18.14,20241209,2.80,Y,024880,500,103 억,,441469,N,N,1627,N,00,N 20250402,150325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3910,-135,5,-3.34,294874480,75119,175.11,3970,3975,3880,5250,2835,4045,3925.43,2.13,0,-23921,4101,4072,4016,3987,3931,4087,4002,103,1205,500,2750,5,1,20682798,809,3.77,0.34,12,0.36,1037.00,11457.00,6100,20240718,-35.90,3335,20241209,17.24,4580,-14.63,20250204,3800,2.89,20250109,6100,-35.90,20240718,3335,17.24,20241209,2.80,Y,024880,500,103 억,,441469,N,N,0,N,00,N 20250402,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3935,-110,5,-2.72,219481910,55787,130.05,3970,3975,3905,5250,2835,4045,3934.28,2.13,0,-22056,4101,4072,4016,3987,3931,4087,4002,103,1205,500,2750,5,1,20682798,814,3.79,0.34,12,0.27,1037.00,11457.00,6100,20240718,-35.49,3335,20241209,17.99,4580,-14.08,20250204,3800,3.55,20250109,6100,-35.49,20240718,3335,17.99,20241209,2.80,Y,024880,500,103 억,,441469,N,N,0,N,00,N diff --git a/024890/price/prices-20250401.csv b/024890/price/prices-20250401.csv index acdd781c846a..e57225958afc 100644 --- a/024890/price/prices-20250401.csv +++ b/024890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,903,4,2,0.44,19564642,21990,71.07,899,914,876,1168,630,899,889.71,0.49,0,145,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,372,-3.07,0.87,12,0.05,-294.00,1037.00,1995,20240405,-54.74,840,20250331,7.50,1187,-23.93,20250106,840,7.50,20250331,1995,-54.74,20240405,840,7.50,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,150332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,1,2,0.11,19270263,21664,70.01,899,914,876,1168,630,899,889.51,0.49,0,150,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.05,-294.00,1037.00,1995,20240405,-54.89,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1995,-54.89,20240405,840,7.14,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,140331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,1,2,0.11,19198221,21584,69.75,899,914,876,1168,630,899,889.47,0.49,0,163,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.05,-294.00,1037.00,1995,20240405,-54.89,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1995,-54.89,20240405,840,7.14,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,911,12,2,1.33,14911027,16831,54.39,899,914,876,1168,630,899,885.93,0.49,0,552,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,376,-3.10,0.88,12,0.04,-294.00,1037.00,1995,20240405,-54.34,840,20250331,8.45,1187,-23.25,20250106,840,8.45,20250331,1995,-54.34,20240405,840,8.45,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,120331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,888,-11,5,-1.22,11895490,13481,43.57,899,899,876,1168,630,899,882.39,0.49,0,1647,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,366,-3.02,0.86,12,0.03,-294.00,1037.00,1995,20240405,-55.49,840,20250331,5.71,1187,-25.19,20250106,840,5.71,20250331,1995,-55.49,20240405,840,5.71,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,110331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,884,-15,5,-1.67,10779667,12221,39.50,899,899,876,1168,630,899,882.06,0.49,0,1710,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,365,-3.01,0.85,12,0.03,-294.00,1037.00,1995,20240405,-55.69,840,20250331,5.24,1187,-25.53,20250106,840,5.24,20250331,1995,-55.69,20240405,840,5.24,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,100331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,877,-22,5,-2.45,10538569,11948,38.61,899,899,876,1168,630,899,882.04,0.49,0,1683,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,362,-2.98,0.85,12,0.03,-294.00,1037.00,1995,20240405,-56.04,840,20250331,4.40,1187,-26.12,20250106,840,4.40,20250331,1995,-56.04,20240405,840,4.40,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N +20250403,090333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,0,3,0.00,42253,47,0.15,899,899,899,1168,630,899,899.00,0.49,0,-7,923,911,899,887,875,917,893,206,269,500,550,1,1,41249152,371,-3.06,0.87,12,0.00,-294.00,1037.00,1995,20240405,-54.94,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1995,-54.94,20240405,840,7.02,20250331,0.18,Y,024890,500,206 억,,201312,N,N,4,N,00,N 20250402,160325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,899,7,2,0.78,27178174,30254,48.39,894,911,887,1159,625,892,898.32,0.50,0,-3285,914,902,881,869,848,909,876,206,267,500,550,1,1,41249152,371,-3.06,0.87,12,0.07,-294.00,1037.00,1995,20240405,-54.94,840,20250331,7.02,1187,-24.26,20250106,840,7.02,20250331,1995,-54.94,20240405,840,7.02,20250331,0.18,Y,024890,500,206 억,,204597,N,N,4,N,00,N 20250402,150325,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,8,2,0.90,26297809,29275,46.83,894,911,887,1159,625,892,898.30,0.50,0,-3052,914,902,881,869,848,909,876,206,267,500,550,1,1,41249152,371,-3.06,0.87,12,0.07,-294.00,1037.00,1995,20240405,-54.89,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1995,-54.89,20240405,840,7.14,20250331,0.18,Y,024890,500,206 억,,204597,N,N,0,N,00,N 20250402,140326,57,100.00,KOSPI,,화학,N,N,N,N, ,N,900,8,2,0.90,22834756,25407,40.64,894,911,887,1159,625,892,898.76,0.50,0,-2921,914,902,881,869,848,909,876,206,267,500,550,1,1,41249152,371,-3.06,0.87,12,0.06,-294.00,1037.00,1995,20240405,-54.89,840,20250331,7.14,1187,-24.18,20250106,840,7.14,20250331,1995,-54.89,20240405,840,7.14,20250331,0.18,Y,024890,500,206 억,,204597,N,N,0,N,00,N diff --git a/024900/price/prices-20250401.csv b/024900/price/prices-20250401.csv index 7618b3476da4..bc1f3871c7ff 100644 --- a/024900/price/prices-20250401.csv +++ b/024900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160329,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2665,-40,5,-1.48,196689733,73681,130.00,2650,2715,2640,3515,1895,2705,2669.48,1.38,0,-8394,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,868,5.15,0.82,12,0.23,517.00,3269.00,5980,20240415,-55.43,2615,20241209,1.91,3140,-15.13,20250110,2640,0.95,20250403,5980,-55.43,20240415,2615,1.91,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,150332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2650,-55,5,-2.03,177748928,66566,117.45,2650,2715,2640,3515,1895,2705,2670.27,1.38,0,-3694,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,863,5.13,0.81,12,0.20,517.00,3269.00,5980,20240415,-55.69,2615,20241209,1.34,3140,-15.61,20250110,2640,0.38,20250403,5980,-55.69,20240415,2615,1.34,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,140331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2670,-35,5,-1.29,147565459,55241,97.47,2650,2715,2640,3515,1895,2705,2671.30,1.38,0,-2884,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,869,5.16,0.82,12,0.17,517.00,3269.00,5980,20240415,-55.35,2615,20241209,2.10,3140,-14.97,20250110,2640,1.14,20250403,5980,-55.35,20240415,2615,2.10,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,130332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,5,2,0.18,134763514,50461,89.03,2650,2715,2640,3515,1895,2705,2670.65,1.38,0,-3108,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,883,5.24,0.83,12,0.15,517.00,3269.00,5980,20240415,-54.68,2615,20241209,3.63,3140,-13.69,20250110,2640,2.65,20250403,5980,-54.68,20240415,2615,3.63,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,120331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,-5,5,-0.18,113677847,42660,75.27,2650,2710,2640,3515,1895,2705,2664.74,1.38,0,-686,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,879,5.22,0.83,12,0.13,517.00,3269.00,5980,20240415,-54.85,2615,20241209,3.25,3140,-14.01,20250110,2640,2.27,20250403,5980,-54.85,20240415,2615,3.25,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,110331,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2700,-5,5,-0.18,96807418,36405,64.23,2650,2710,2640,3515,1895,2705,2659.18,1.38,0,-2733,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,879,5.22,0.83,12,0.11,517.00,3269.00,5980,20240415,-54.85,2615,20241209,3.25,3140,-14.01,20250110,2640,2.27,20250403,5980,-54.85,20240415,2615,3.25,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,100332,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2685,-20,5,-0.74,85096811,32071,56.59,2650,2705,2640,3515,1895,2705,2653.39,1.38,0,521,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,874,5.19,0.82,12,0.10,517.00,3269.00,5980,20240415,-55.10,2615,20241209,2.68,3140,-14.49,20250110,2640,1.70,20250403,5980,-55.10,20240415,2615,2.68,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N +20250403,090333,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2670,-35,5,-1.29,3533470,1332,2.35,2650,2705,2650,3515,1895,2705,2652.76,1.38,0,267,2831,2767,2736,2672,2641,2752,2657,163,810,500,2000,5,1,32564980,869,5.16,0.82,12,0.00,517.00,3269.00,5980,20240415,-55.35,2615,20241209,2.10,3140,-14.97,20250110,2645,0.95,20250304,5980,-55.35,20240415,2615,2.10,20241209,1.07,Y,024900,500,162 억,,448190,N,N,3,N,00,N 20250402,160325,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2705,-75,5,-2.70,154709081,56521,133.27,2785,2800,2705,3610,1950,2780,2737.20,1.41,0,-11548,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,881,5.23,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.77,2615,20241209,3.44,3140,-13.85,20250110,2645,2.27,20250304,5980,-54.77,20240415,2615,3.44,20241209,1.08,Y,024900,500,162 억,,459738,N,N,3,N,00,N 20250402,150326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2710,-70,5,-2.52,148328171,54164,127.71,2785,2800,2705,3610,1950,2780,2738.50,1.41,0,-11048,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,883,5.24,0.83,12,0.17,517.00,3269.00,5980,20240415,-54.68,2615,20241209,3.63,3140,-13.69,20250110,2645,2.46,20250304,5980,-54.68,20240415,2615,3.63,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N 20250402,140326,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2735,-45,5,-1.62,142902725,52167,123.00,2785,2800,2715,3610,1950,2780,2739.33,1.41,0,-10429,2966,2872,2776,2682,2586,2920,2730,163,830,500,2050,5,1,32564980,891,5.29,0.84,12,0.16,517.00,3269.00,5980,20240415,-54.26,2615,20241209,4.59,3140,-12.90,20250110,2645,3.40,20250304,5980,-54.26,20240415,2615,4.59,20241209,1.08,Y,024900,500,162 억,,459738,N,N,0,N,00,N diff --git a/024910/price/prices-20250401.csv b/024910/price/prices-20250401.csv index 4db5141bc191..4369ec85bebc 100644 --- a/024910/price/prices-20250401.csv +++ b/024910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160330,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1714,-55,5,-3.11,3673254277,2056356,140.91,1735,1897,1682,2295,1239,1769,1786.30,1.05,0,-10188,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,614,21.70,0.46,12,5.74,79.00,3722.00,3310,20240709,-48.22,1682,20250403,1.90,2230,-23.14,20250331,1682,1.90,20250403,3310,-48.22,20240709,1682,1.90,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2973,N,00,N +20250403,150333,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1723,-46,5,-2.60,3566865164,1994380,136.67,1735,1897,1682,2295,1239,1769,1788.46,1.05,0,-9493,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,617,21.81,0.46,12,5.57,79.00,3722.00,3310,20240709,-47.95,1682,20250403,2.44,2230,-22.74,20250331,1682,2.44,20250403,3310,-47.95,20240709,1682,2.44,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,140332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1728,-41,5,-2.32,3362680924,1876711,128.60,1735,1897,1682,2295,1239,1769,1791.79,1.05,0,-6541,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,619,21.87,0.46,12,5.24,79.00,3722.00,3310,20240709,-47.79,1682,20250403,2.73,2230,-22.51,20250331,1682,2.73,20250403,3310,-47.79,20240709,1682,2.73,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,130332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1705,-64,5,-3.62,874358243,513345,35.18,1735,1737,1682,2295,1239,1769,1703.26,1.05,0,-4797,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,611,21.58,0.46,12,1.43,79.00,3722.00,3310,20240709,-48.49,1682,20250403,1.37,2230,-23.54,20250331,1682,1.37,20250403,3310,-48.49,20240709,1682,1.37,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,120331,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1700,-69,5,-3.90,672564384,394318,27.02,1735,1737,1682,2295,1239,1769,1705.64,1.05,0,-4455,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,609,21.52,0.46,12,1.10,79.00,3722.00,3310,20240709,-48.64,1682,20250403,1.07,2230,-23.77,20250331,1682,1.07,20250403,3310,-48.64,20240709,1682,1.07,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,110332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1706,-63,5,-3.56,585799844,343308,23.53,1735,1737,1682,2295,1239,1769,1706.34,1.05,0,-1235,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,611,21.59,0.46,12,0.96,79.00,3722.00,3310,20240709,-48.46,1682,20250403,1.43,2230,-23.50,20250331,1682,1.43,20250403,3310,-48.46,20240709,1682,1.43,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,100332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1711,-58,5,-3.28,421785017,246884,16.92,1735,1737,1682,2295,1239,1769,1708.43,1.05,0,9616,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,613,21.66,0.46,12,0.69,79.00,3722.00,3310,20240709,-48.31,1682,20250403,1.72,2230,-23.27,20250331,1682,1.72,20250403,3310,-48.31,20240709,1682,1.72,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N +20250403,090334,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1696,-73,5,-4.13,98557671,57343,3.93,1735,1735,1696,2295,1239,1769,1718.74,1.05,0,10504,1959,1863,1814,1718,1669,1839,1694,179,526,500,1160,1,1,35819005,607,21.47,0.46,12,0.16,79.00,3722.00,3310,20240709,-48.76,1696,20250403,0.00,2230,-23.95,20250331,1696,0.00,20250403,3310,-48.76,20240709,1696,0.00,20250403,1.33,Y,024910,500,179 억,,374742,N,N,2963,N,00,N 20250402,160325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1769,-137,5,-7.19,2538572375,1392398,8.30,1906,1910,1765,2475,1335,1906,1823.12,1.04,0,2640,2275,2090,1980,1795,1685,2035,1740,179,569,500,1250,1,1,35819005,634,22.39,0.48,12,3.89,79.00,3722.00,3310,20240709,-46.56,1711,20250331,3.39,2230,-20.67,20250331,1711,3.39,20250331,3310,-46.56,20240709,1711,3.39,20250331,1.11,Y,024910,500,179 억,,371735,N,N,2963,N,00,N 20250402,150326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,-130,5,-6.82,2292387997,1253399,7.47,1906,1910,1770,2475,1335,1906,1828.87,1.04,0,-2617,2275,2090,1980,1795,1685,2035,1740,179,569,500,1250,1,1,35819005,636,22.48,0.48,12,3.50,79.00,3722.00,3310,20240709,-46.34,1711,20250331,3.80,2230,-20.36,20250331,1711,3.80,20250331,3310,-46.34,20240709,1711,3.80,20250331,1.11,Y,024910,500,179 억,,371735,N,N,462,N,00,N 20250402,140327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1810,-96,5,-5.04,1765506333,959103,5.72,1906,1910,1804,2475,1335,1906,1840.71,1.04,0,15050,2275,2090,1980,1795,1685,2035,1740,179,569,500,1250,1,1,35819005,648,22.91,0.49,12,2.68,79.00,3722.00,3310,20240709,-45.32,1711,20250331,5.79,2230,-18.83,20250331,1711,5.79,20250331,3310,-45.32,20240709,1711,5.79,20250331,1.11,Y,024910,500,179 억,,371735,N,N,462,N,00,N diff --git a/024940/price/prices-20250401.csv b/024940/price/prices-20250401.csv index e64c30cc2a15..1c332dae70c9 100644 --- a/024940/price/prices-20250401.csv +++ b/024940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,140,2,2.58,3785868280,679012,113.54,5300,5780,5260,7050,3810,5430,5575.57,2.49,0,47775,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,557,35.03,1.12,12,6.79,159.00,4982.00,11790,20241212,-52.76,3550,20240805,56.90,9800,-43.16,20250325,5260,5.89,20250403,11790,-52.76,20241212,3550,56.90,20240805,3.85,Y,024940,500,50 억,,248719,N,N,4696,N,00,N +20250403,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5520,90,2,1.66,3629091210,650693,108.81,5300,5780,5260,7050,3810,5430,5577.27,2.49,0,46662,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,552,34.72,1.11,12,6.51,159.00,4982.00,11790,20241212,-53.18,3550,20240805,55.49,9800,-43.67,20250325,5260,4.94,20250403,11790,-53.18,20241212,3550,55.49,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,190,2,3.50,2835420770,508915,85.10,5300,5780,5260,7050,3810,5430,5571.50,2.49,0,22234,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,562,35.35,1.13,12,5.09,159.00,4982.00,11790,20241212,-52.33,3550,20240805,58.31,9800,-42.65,20250325,5260,6.84,20250403,11790,-52.33,20241212,3550,58.31,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,130332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,140,2,2.58,1602473670,291645,48.77,5300,5600,5260,7050,3810,5430,5494.60,2.49,0,38535,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,557,35.03,1.12,12,2.92,159.00,4982.00,11790,20241212,-52.76,3550,20240805,56.90,9800,-43.16,20250325,5260,5.89,20250403,11790,-52.76,20241212,3550,56.90,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5570,140,2,2.58,1348241130,246017,41.14,5300,5580,5260,7050,3810,5430,5480.28,2.49,0,20784,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,557,35.03,1.12,12,2.46,159.00,4982.00,11790,20241212,-52.76,3550,20240805,56.90,9800,-43.16,20250325,5260,5.89,20250403,11790,-52.76,20241212,3550,56.90,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,80,2,1.47,1109278060,202950,33.94,5300,5570,5260,7050,3810,5430,5465.77,2.49,0,15744,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,551,34.65,1.11,12,2.03,159.00,4982.00,11790,20241212,-53.27,3550,20240805,55.21,9800,-43.78,20250325,5260,4.75,20250403,11790,-53.27,20241212,3550,55.21,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,10,2,0.18,727596280,133776,22.37,5300,5540,5260,7050,3810,5430,5438.91,2.49,0,20170,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,544,34.21,1.09,12,1.34,159.00,4982.00,11790,20241212,-53.86,3550,20240805,53.24,9800,-44.49,20250325,5260,3.42,20250403,11790,-53.86,20241212,3550,53.24,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N +20250403,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,-140,5,-2.58,80814360,15258,2.55,5300,5330,5260,7050,3810,5430,5296.52,2.49,0,1096,6143,5786,5583,5226,5023,5685,5125,50,1620,500,3360,10,1,10000000,529,33.27,1.06,12,0.15,159.00,4982.00,11790,20241212,-55.13,3550,20240805,49.01,9800,-46.02,20250325,5260,0.57,20250403,11790,-55.13,20241212,3550,49.01,20240805,3.85,Y,024940,500,50 억,,248719,N,N,12461,N,00,N 20250402,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,-310,5,-5.40,3319199470,595479,80.86,5700,5940,5380,7460,4020,5740,5573.62,3.44,0,-95573,6053,5896,5623,5466,5193,5975,5545,50,1720,500,3550,10,1,10000000,543,34.15,1.09,12,5.95,159.00,4982.00,11790,20241212,-53.94,3550,20240805,52.96,9800,-44.59,20250325,5280,2.84,20250331,11790,-53.94,20241212,3550,52.96,20240805,3.92,Y,024940,500,50 억,,344339,N,N,12461,N,00,N 20250402,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-340,5,-5.92,3230921970,579177,78.65,5700,5940,5390,7460,4020,5740,5577.84,3.44,0,-92870,6053,5896,5623,5466,5193,5975,5545,50,1720,500,3550,10,1,10000000,540,33.96,1.08,12,5.79,159.00,4982.00,11790,20241212,-54.20,3550,20240805,52.11,9800,-44.90,20250325,5280,2.27,20250331,11790,-54.20,20241212,3550,52.11,20240805,3.92,Y,024940,500,50 억,,344339,N,N,5490,N,00,N 20250402,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-300,5,-5.23,2952751435,527860,71.68,5700,5940,5410,7460,4020,5740,5593.19,3.44,0,-94259,6053,5896,5623,5466,5193,5975,5545,50,1720,500,3550,10,1,10000000,544,34.21,1.09,12,5.28,159.00,4982.00,11790,20241212,-53.86,3550,20240805,53.24,9800,-44.49,20250325,5280,3.03,20250331,11790,-53.86,20241212,3550,53.24,20240805,3.92,Y,024940,500,50 억,,344339,N,N,5490,N,00,N diff --git a/024950/price/prices-20250401.csv b/024950/price/prices-20250401.csv index dfef0efc8a9f..d63e072aed8a 100644 --- a/024950/price/prices-20250401.csv +++ b/024950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-35,5,-0.88,113098043,28826,74.86,3940,3975,3900,5140,2770,3955,3923.49,1.53,0,4249,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,520,-560.00,0.50,12,0.22,-7.00,7888.00,6240,20240529,-37.18,3400,20241209,15.29,4715,-16.86,20250210,3875,1.16,20250331,6240,-37.18,20240529,3400,15.29,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-40,5,-1.01,108511698,27656,71.82,3940,3975,3900,5140,2770,3955,3923.62,1.53,0,4424,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,520,-559.29,0.50,12,0.21,-7.00,7888.00,6240,20240529,-37.26,3400,20241209,15.15,4715,-16.97,20250210,3875,1.03,20250331,6240,-37.26,20240529,3400,15.15,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-5,5,-0.13,91011378,23201,60.25,3940,3975,3900,5140,2770,3955,3922.74,1.53,0,3342,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,524,-564.29,0.50,12,0.17,-7.00,7888.00,6240,20240529,-36.70,3400,20241209,16.18,4715,-16.22,20250210,3875,1.94,20250331,6240,-36.70,20240529,3400,16.18,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,130333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,-10,5,-0.25,82529794,21050,54.66,3940,3975,3900,5140,2770,3955,3920.66,1.53,0,2875,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,524,-563.57,0.50,12,0.16,-7.00,7888.00,6240,20240529,-36.78,3400,20241209,16.03,4715,-16.33,20250210,3875,1.81,20250331,6240,-36.78,20240529,3400,16.03,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,120332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,-5,5,-0.13,74124750,18923,49.14,3940,3975,3900,5140,2770,3955,3917.18,1.53,0,2839,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,524,-564.29,0.50,12,0.14,-7.00,7888.00,6240,20240529,-36.70,3400,20241209,16.18,4715,-16.22,20250210,3875,1.94,20250331,6240,-36.70,20240529,3400,16.18,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,5,2,0.13,69496075,17753,46.10,3940,3975,3900,5140,2770,3955,3914.61,1.53,0,2693,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,526,-565.71,0.50,12,0.13,-7.00,7888.00,6240,20240529,-36.54,3400,20241209,16.47,4715,-16.01,20250210,3875,2.19,20250331,6240,-36.54,20240529,3400,16.47,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,100332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-40,5,-1.01,48841510,12482,32.41,3940,3940,3905,5140,2770,3955,3912.96,1.53,0,1979,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,520,-559.29,0.50,12,0.09,-7.00,7888.00,6240,20240529,-37.26,3400,20241209,15.15,4715,-16.97,20250210,3875,1.03,20250331,6240,-37.26,20240529,3400,15.15,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N +20250403,090334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-20,5,-0.51,925615,235,0.61,3940,3940,3935,5140,2770,3955,3938.79,1.53,0,16,4065,4010,3975,3920,3885,3992,3902,66,1185,500,2840,5,1,13273577,522,-562.14,0.50,12,0.00,-7.00,7888.00,6240,20240529,-36.94,3400,20241209,15.74,4715,-16.54,20250210,3875,1.55,20250331,6240,-36.94,20240529,3400,15.74,20241209,0.65,Y,024950,500,66 억,,203720,N,N,0,N,00,N 20250402,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-40,5,-1.00,151831415,38289,3.90,4005,4030,3940,5190,2800,3995,3965.41,1.52,0,801,4885,4440,4165,3720,3445,4662,3942,66,1195,500,2870,5,1,13273577,525,-565.00,0.50,12,0.29,-7.00,7888.00,6240,20240529,-36.62,3400,20241209,16.32,4715,-16.12,20250210,3875,2.06,20250331,6240,-36.62,20240529,3400,16.32,20241209,0.65,Y,024950,500,66 억,,201919,N,N,242,N,00,N 20250402,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-40,5,-1.00,144017140,36309,3.70,4005,4030,3940,5190,2800,3995,3966.43,1.52,0,709,4885,4440,4165,3720,3445,4662,3942,66,1195,500,2870,5,1,13273577,525,-565.00,0.50,12,0.27,-7.00,7888.00,6240,20240529,-36.62,3400,20241209,16.32,4715,-16.12,20250210,3875,2.06,20250331,6240,-36.62,20240529,3400,16.32,20241209,0.65,Y,024950,500,66 억,,201919,N,N,242,N,00,N 20250402,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-20,5,-0.50,127856395,32219,3.28,4005,4030,3940,5190,2800,3995,3968.35,1.52,0,578,4885,4440,4165,3720,3445,4662,3942,66,1195,500,2870,5,1,13273577,528,-567.86,0.50,12,0.24,-7.00,7888.00,6240,20240529,-36.30,3400,20241209,16.91,4715,-15.69,20250210,3875,2.58,20250331,6240,-36.30,20240529,3400,16.91,20241209,0.65,Y,024950,500,66 억,,201919,N,N,242,N,00,N diff --git a/025000/price/prices-20250401.csv b/025000/price/prices-20250401.csv index e2227475614f..e4a25def1b47 100644 --- a/025000/price/prices-20250401.csv +++ b/025000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42750,0,3,0.00,256276350,6023,60.41,42600,42850,42200,55500,29950,42750,42549.55,18.98,0,1858,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2069,3.22,0.30,12,0.12,13268.00,144104.00,50200,20240705,-14.84,41700,20250204,2.52,45000,-5.00,20250310,41700,2.52,20250204,50200,-14.84,20240705,41700,2.52,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,25,N,00,N +20250403,150333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42750,0,3,0.00,250382250,5885,59.03,42600,42850,42200,55500,29950,42750,42545.84,18.98,0,1913,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2069,3.22,0.30,12,0.12,13268.00,144104.00,50200,20240705,-14.84,41700,20250204,2.52,45000,-5.00,20250310,41700,2.52,20250204,50200,-14.84,20240705,41700,2.52,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,140332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42700,-50,5,-0.12,229441450,5394,54.10,42600,42850,42200,55500,29950,42750,42536.42,18.98,0,2002,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2067,3.22,0.30,12,0.11,13268.00,144104.00,50200,20240705,-14.94,41700,20250204,2.40,45000,-5.11,20250310,41700,2.40,20250204,50200,-14.94,20240705,41700,2.40,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,130333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-100,5,-0.23,208135350,4895,49.10,42600,42850,42200,55500,29950,42750,42519.99,18.98,0,1957,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2064,3.21,0.30,12,0.10,13268.00,144104.00,50200,20240705,-15.04,41700,20250204,2.28,45000,-5.22,20250310,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,120332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42650,-100,5,-0.23,170864300,4020,40.32,42600,42850,42200,55500,29950,42750,42503.56,18.98,0,1553,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2064,3.21,0.30,12,0.08,13268.00,144104.00,50200,20240705,-15.04,41700,20250204,2.28,45000,-5.22,20250310,41700,2.28,20250204,50200,-15.04,20240705,41700,2.28,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,110332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42600,-150,5,-0.35,126547700,2982,29.91,42600,42700,42200,55500,29950,42750,42437.19,18.98,0,1107,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2062,3.21,0.30,12,0.06,13268.00,144104.00,50200,20240705,-15.14,41700,20250204,2.16,45000,-5.33,20250310,41700,2.16,20250204,50200,-15.14,20240705,41700,2.16,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,100332,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42600,-150,5,-0.35,116165100,2738,27.46,42600,42700,42200,55500,29950,42750,42426.99,18.98,0,1021,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2062,3.21,0.30,12,0.06,13268.00,144104.00,50200,20240705,-15.14,41700,20250204,2.16,45000,-5.33,20250310,41700,2.16,20250204,50200,-15.14,20240705,41700,2.16,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N +20250403,090334,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42350,-400,5,-0.94,4495850,106,1.06,42600,42600,42350,55500,29950,42750,42413.68,18.98,0,-22,43150,42950,42725,42525,42300,42837,42412,242,12750,5000,32490,50,1,4840000,2050,3.19,0.29,12,0.00,13268.00,144104.00,50200,20240705,-15.64,41700,20250204,1.56,45000,-5.89,20250310,41700,1.56,20250204,50200,-15.64,20240705,41700,1.56,20250204,0.03,Y,025000,5000,242 억,,918765,N,N,0,N,00,N 20250402,160326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42750,-100,5,-0.23,425293250,9969,77.59,42800,42925,42500,55700,30000,42850,42661.51,18.95,0,1408,43450,43150,42900,42600,42350,43025,42475,242,12850,5000,32560,50,1,4840000,2069,3.22,0.30,12,0.21,13268.00,144104.00,50200,20240705,-14.84,41700,20250204,2.52,45000,-5.00,20250310,41700,2.52,20250204,50200,-14.84,20240705,41700,2.52,20250204,0.03,Y,025000,5000,242 억,,917356,N,N,1,N,00,N 20250402,150326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42750,-100,5,-0.23,384585950,9013,70.15,42800,42925,42500,55700,30000,42850,42670.14,18.95,0,968,43450,43150,42900,42600,42350,43025,42475,242,12850,5000,32560,50,1,4840000,2069,3.22,0.30,12,0.19,13268.00,144104.00,50200,20240705,-14.84,41700,20250204,2.52,45000,-5.00,20250310,41700,2.52,20250204,50200,-14.84,20240705,41700,2.52,20250204,0.03,Y,025000,5000,242 억,,917356,N,N,1,N,00,N 20250402,140327,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,42700,-150,5,-0.35,176388700,4128,32.13,42800,42925,42650,55700,30000,42850,42729.82,18.95,0,-86,43450,43150,42900,42600,42350,43025,42475,242,12850,5000,32560,50,1,4840000,2067,3.22,0.30,12,0.09,13268.00,144104.00,50200,20240705,-14.94,41700,20250204,2.40,45000,-5.11,20250310,41700,2.40,20250204,50200,-14.94,20240705,41700,2.40,20250204,0.03,Y,025000,5000,242 억,,917356,N,N,1,N,00,N diff --git a/025320/price/prices-20250401.csv b/025320/price/prices-20250401.csv index 237ec8ff83ee..d0787b0b7e68 100644 --- a/025320/price/prices-20250401.csv +++ b/025320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160331,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6230,-140,5,-2.20,6516795080,1052696,72.44,6100,6320,6090,8280,4460,6370,6190.57,2.63,0,1580,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5482,19.53,3.22,12,1.20,319.00,1933.00,13940,20240612,-55.31,4730,20250305,31.71,8440,-26.18,20250320,4730,31.71,20250305,14630,-57.42,20240612,4730,31.71,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,163750,N,00,N +20250403,150334,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6220,-150,5,-2.35,5981884585,966858,66.54,6100,6320,6090,8280,4460,6370,6186.93,2.63,0,-17737,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5473,19.50,3.22,12,1.10,319.00,1933.00,13940,20240612,-55.38,4730,20250305,31.50,8440,-26.30,20250320,4730,31.50,20250305,14630,-57.48,20240612,4730,31.50,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,140333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6190,-180,5,-2.83,5138439445,830872,57.18,6100,6320,6090,8280,4460,6370,6184.39,2.63,0,-13047,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5447,19.40,3.20,12,0.94,319.00,1933.00,13940,20240612,-55.60,4730,20250305,30.87,8440,-26.66,20250320,4730,30.87,20250305,14630,-57.69,20240612,4730,30.87,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,130333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6200,-170,5,-2.67,4329966795,700804,48.23,6100,6320,6090,8280,4460,6370,6178.57,2.63,0,-539,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5455,19.44,3.21,12,0.80,319.00,1933.00,13940,20240612,-55.52,4730,20250305,31.08,8440,-26.54,20250320,4730,31.08,20250305,14630,-57.62,20240612,4730,31.08,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,120332,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6220,-150,5,-2.35,3859364520,624933,43.01,6100,6320,6090,8280,4460,6370,6175.64,2.63,0,-3108,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5473,19.50,3.22,12,0.71,319.00,1933.00,13940,20240612,-55.38,4730,20250305,31.50,8440,-26.30,20250320,4730,31.50,20250305,14630,-57.48,20240612,4730,31.50,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,110333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6300,-70,5,-1.10,3200993005,519586,35.76,6100,6315,6090,8280,4460,6370,6160.66,2.63,0,10609,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5543,19.75,3.26,12,0.59,319.00,1933.00,13940,20240612,-54.81,4730,20250305,33.19,8440,-25.36,20250320,4730,33.19,20250305,14630,-56.94,20240612,4730,33.19,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,100333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6140,-230,5,-3.61,2129356910,347200,23.89,6100,6190,6090,8280,4460,6370,6132.94,2.63,0,18430,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5403,19.25,3.18,12,0.39,319.00,1933.00,13940,20240612,-55.95,4730,20250305,29.81,8440,-27.25,20250320,4730,29.81,20250305,14630,-58.03,20240612,4730,29.81,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N +20250403,090335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6160,-210,5,-3.30,440575730,72041,4.96,6100,6160,6090,8280,4460,6370,6115.62,2.63,0,28238,6890,6630,6440,6180,5990,6535,6085,444,1910,500,4580,10,1,87991570,5420,19.31,3.19,12,0.08,319.00,1933.00,13940,20240612,-55.81,4730,20250305,30.23,8440,-27.01,20250320,4730,30.23,20250305,14630,-57.89,20240612,4730,30.23,20250305,4.84,Y,025320,500,444 억,,2313429,N,N,219378,N,00,N 20250402,160326,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6370,-230,5,-3.48,9338635090,1453102,53.13,6620,6700,6250,8580,4620,6600,6426.72,2.58,0,46807,7446,7022,6776,6352,6106,6900,6230,444,1980,500,4750,10,1,87991570,5605,19.97,3.30,12,1.65,319.00,1933.00,13940,20240612,-54.30,4730,20250305,34.67,8440,-24.53,20250320,4730,34.67,20250305,14630,-56.46,20240612,4730,34.67,20250305,5.07,Y,025320,500,444 억,,2268221,N,N,219378,N,00,N 20250402,150327,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6340,-260,5,-3.94,8713747695,1354604,49.53,6620,6700,6250,8580,4620,6600,6432.69,2.58,0,19406,7446,7022,6776,6352,6106,6900,6230,444,1980,500,4750,10,1,87991570,5579,19.87,3.28,12,1.54,319.00,1933.00,13940,20240612,-54.52,4730,20250305,34.04,8440,-24.88,20250320,4730,34.04,20250305,14630,-56.66,20240612,4730,34.04,20250305,5.07,Y,025320,500,444 억,,2268221,N,N,446815,N,00,N 20250402,140328,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6390,-210,5,-3.18,6493219740,1002876,36.67,6620,6700,6340,8580,4620,6600,6474.60,2.58,0,-18526,7446,7022,6776,6352,6106,6900,6230,444,1980,500,4750,10,1,87991570,5623,20.03,3.31,12,1.14,319.00,1933.00,13940,20240612,-54.16,4730,20250305,35.10,8440,-24.29,20250320,4730,35.10,20250305,14630,-56.32,20240612,4730,35.10,20250305,5.07,Y,025320,500,444 억,,2268221,N,N,446815,N,00,N diff --git a/025440/price/prices-20250401.csv b/025440/price/prices-20250401.csv index 4b3ce1667bc2..be9278cf3c7e 100644 --- a/025440/price/prices-20250401.csv +++ b/025440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160331,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,13,2,1.93,118424631,175086,133.95,650,690,650,873,471,672,676.38,0.00,0,19999,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,334,-9.51,0.39,12,0.36,-72.00,1743.00,2439,20240408,-71.91,640,20250321,7.03,1344,-49.03,20250121,640,7.03,20250321,2510,-72.71,20240408,203,237.44,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,150334,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,15,2,2.23,112327555,166210,127.16,650,690,650,873,471,672,675.82,0.00,0,18594,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,335,-9.54,0.39,12,0.34,-72.00,1743.00,2439,20240408,-71.83,640,20250321,7.34,1344,-48.88,20250121,640,7.34,20250321,2510,-72.63,20240408,203,238.42,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,140333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,685,13,2,1.93,92182674,136721,104.60,650,690,650,873,471,672,674.24,0.00,0,17048,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,334,-9.51,0.39,12,0.28,-72.00,1743.00,2439,20240408,-71.91,640,20250321,7.03,1344,-49.03,20250121,640,7.03,20250321,2510,-72.71,20240408,203,237.44,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,130333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,12,2,1.79,88718511,131653,100.72,650,690,650,873,471,672,673.88,0.00,0,14020,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,334,-9.50,0.39,12,0.27,-72.00,1743.00,2439,20240408,-71.96,640,20250321,6.88,1344,-49.11,20250121,640,6.88,20250321,2510,-72.75,20240408,203,236.95,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,120333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,677,5,2,0.74,68094071,101411,77.59,650,690,650,873,471,672,671.47,0.00,0,11396,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,330,-9.40,0.39,12,0.21,-72.00,1743.00,2439,20240408,-72.24,640,20250321,5.78,1344,-49.63,20250121,640,5.78,20250321,2510,-73.03,20240408,203,233.50,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,110333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,4,2,0.60,65836527,98068,75.03,650,690,650,873,471,672,671.34,0.00,0,10866,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,330,-9.39,0.39,12,0.20,-72.00,1743.00,2439,20240408,-72.28,640,20250321,5.62,1344,-49.70,20250121,640,5.62,20250321,2510,-73.07,20240408,203,233.00,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,100333,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,680,8,2,1.19,36927555,55240,42.26,650,690,650,873,471,672,668.49,0.00,0,10425,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,332,-9.44,0.39,12,0.11,-72.00,1743.00,2439,20240408,-72.12,640,20250321,6.25,1344,-49.40,20250121,640,6.25,20250321,2510,-72.91,20240408,203,234.98,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N +20250403,090335,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-8,5,-1.19,1159808,1783,1.36,650,664,650,873,471,672,650.48,0.00,0,706,715,693,679,657,643,686,650,244,201,500,400,1,1,48781224,324,-9.22,0.38,12,0.00,-72.00,1743.00,2439,20240408,-72.78,640,20250321,3.75,1344,-50.60,20250121,640,3.75,20250321,2510,-73.55,20240408,203,227.09,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N 20250402,160326,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-12,5,-1.75,87783223,130613,110.81,701,701,665,889,479,684,672.09,0.00,0,13742,703,693,678,668,653,698,673,244,205,500,410,1,1,48781224,328,-9.33,0.39,12,0.27,-72.00,1743.00,2439,20240408,-72.45,640,20250321,5.00,1344,-50.00,20250121,640,5.00,20250321,2510,-73.23,20240408,203,231.03,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N 20250402,150327,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,672,-12,5,-1.75,71747800,106595,90.43,701,701,666,889,479,684,673.09,0.00,0,14749,703,693,678,668,653,698,673,244,205,500,410,1,1,48781224,328,-9.33,0.39,12,0.22,-72.00,1743.00,2439,20240408,-72.45,640,20250321,5.00,1344,-50.00,20250121,640,5.00,20250321,2510,-73.23,20240408,203,231.03,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N 20250402,140328,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-11,5,-1.61,65719973,97618,82.82,701,701,666,889,479,684,673.24,0.00,0,14744,703,693,678,668,653,698,673,244,205,500,410,1,1,48781224,328,-9.35,0.39,12,0.20,-72.00,1743.00,2439,20240408,-72.41,640,20250321,5.16,1344,-49.93,20250121,640,5.16,20250321,2510,-73.19,20240408,203,231.53,20241011,0.01,Y,025440,500,243 억,,0,N,N,0,N,00,N diff --git a/025530/price/prices-20250401.csv b/025530/price/prices-20250401.csv index 32e9df238ade..b8b5c20b96f9 100644 --- a/025530/price/prices-20250401.csv +++ b/025530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160331,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-15,5,-0.48,9532215,3094,41.04,3095,3095,3070,4020,2170,3095,3080.87,0.73,0,-293,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,460,4.86,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.78,2905,20250325,6.02,3355,-8.20,20250113,2905,6.02,20250325,4150,-25.78,20240417,2905,6.02,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,150334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-10,5,-0.32,8404845,2728,36.19,3095,3095,3070,4020,2170,3095,3080.95,0.73,0,-90,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,140333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-10,5,-0.32,7547215,2450,32.50,3095,3095,3070,4020,2170,3095,3080.50,0.73,0,-90,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.02,634.00,11540.00,4150,20240417,-25.66,2905,20250325,6.20,3355,-8.05,20250113,2905,6.20,20250325,4150,-25.66,20240417,2905,6.20,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,130334,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-5,5,-0.16,6511140,2114,28.04,3095,3095,3070,4020,2170,3095,3080.01,0.73,0,-50,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,120333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-5,5,-0.16,5859520,1903,25.24,3095,3095,3070,4020,2170,3095,3079.10,0.73,0,54,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,110333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-5,5,-0.16,4645960,1510,20.03,3095,3095,3070,4020,2170,3095,3076.79,0.73,0,79,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,100333,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,-5,5,-0.16,3824550,1243,16.49,3095,3095,3070,4020,2170,3095,3076.87,0.73,0,79,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,461,4.87,0.27,12,0.01,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N +20250403,090335,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-15,5,-0.48,1560980,506,6.71,3095,3095,3080,4020,2170,3095,3084.94,0.73,0,106,3128,3111,3088,3071,3048,3115,3075,75,925,500,2160,5,1,14934008,460,4.86,0.27,12,0.00,634.00,11540.00,4150,20240417,-25.78,2905,20250325,6.02,3355,-8.20,20250113,2905,6.02,20250325,4150,-25.78,20240417,2905,6.02,20250325,0.26,Y,025530,500,74 억,,108799,N,N,1,N,00,N 20250402,160327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3095,15,2,0.49,23241550,7539,79.49,3095,3105,3065,4000,2160,3080,3082.84,0.73,0,-451,3133,3106,3078,3051,3023,3092,3037,75,920,500,2150,5,1,14934008,462,4.88,0.27,12,0.05,634.00,11540.00,4150,20240417,-25.42,2905,20250325,6.54,3355,-7.75,20250113,2905,6.54,20250325,4150,-25.42,20240417,2905,6.54,20250325,0.26,Y,025530,500,74 억,,108910,N,N,1,N,00,N 20250402,150327,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3090,10,2,0.32,23120915,7500,79.08,3095,3105,3065,4000,2160,3080,3082.79,0.73,0,-451,3133,3106,3078,3051,3023,3092,3037,75,920,500,2150,5,1,14934008,461,4.87,0.27,12,0.05,634.00,11540.00,4150,20240417,-25.54,2905,20250325,6.37,3355,-7.90,20250113,2905,6.37,20250325,4150,-25.54,20240417,2905,6.37,20250325,0.26,Y,025530,500,74 억,,108910,N,N,0,N,00,N 20250402,140328,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3065,-15,5,-0.49,22556875,7316,77.14,3095,3105,3065,4000,2160,3080,3083.23,0.73,0,-451,3133,3106,3078,3051,3023,3092,3037,75,920,500,2150,5,1,14934008,458,4.83,0.27,12,0.05,634.00,11540.00,4150,20240417,-26.14,2905,20250325,5.51,3355,-8.64,20250113,2905,5.51,20250325,4150,-26.14,20240417,2905,5.51,20250325,0.26,Y,025530,500,74 억,,108910,N,N,0,N,00,N diff --git a/025540/price/prices-20250401.csv b/025540/price/prices-20250401.csv index 44795025f043..1c2c9872d4f3 100644 --- a/025540/price/prices-20250401.csv +++ b/025540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160331,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-1300,5,-1.98,2226569150,34566,108.59,64300,65300,63400,85500,46100,65800,64415.01,26.37,0,-7796,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6718,4.72,0.62,12,0.33,13654.00,103622.00,86200,20250206,-25.17,53500,20240805,20.56,86200,-25.17,20250206,63400,1.74,20250403,86200,-25.17,20250206,53500,20.56,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,4351,N,00,N +20250403,150334,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-1300,5,-1.98,2096349350,32554,102.27,64300,65300,63400,85500,46100,65800,64396.06,26.37,0,-7236,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6718,4.72,0.62,12,0.31,13654.00,103622.00,86200,20250206,-25.17,53500,20240805,20.56,86200,-25.17,20250206,63400,1.74,20250403,86200,-25.17,20250206,53500,20.56,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,140333,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64200,-1600,5,-2.43,1880851450,29207,91.75,64300,65300,63400,85500,46100,65800,64397.28,26.37,0,-5344,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6686,4.70,0.62,12,0.28,13654.00,103622.00,86200,20250206,-25.52,53500,20240805,20.00,86200,-25.52,20250206,63400,1.26,20250403,86200,-25.52,20250206,53500,20.00,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,130334,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64600,-1200,5,-1.82,1492443050,23182,72.83,64300,65300,63400,85500,46100,65800,64379.39,26.37,0,-5044,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6728,4.73,0.62,12,0.22,13654.00,103622.00,86200,20250206,-25.06,53500,20240805,20.75,86200,-25.06,20250206,63400,1.89,20250403,86200,-25.06,20250206,53500,20.75,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,120333,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-1300,5,-1.98,1340920750,20834,65.45,64300,65300,63400,85500,46100,65800,64362.14,26.37,0,-4671,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6718,4.72,0.62,12,0.20,13654.00,103622.00,86200,20250206,-25.17,53500,20240805,20.56,86200,-25.17,20250206,63400,1.74,20250403,86200,-25.17,20250206,53500,20.56,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,110333,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64700,-1100,5,-1.67,1006466450,15669,49.22,64300,65300,63400,85500,46100,65800,64232.97,26.37,0,-3704,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6739,4.74,0.62,12,0.15,13654.00,103622.00,86200,20250206,-24.94,53500,20240805,20.93,86200,-24.94,20250206,63400,2.05,20250403,86200,-24.94,20250206,53500,20.93,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,100333,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64100,-1700,5,-2.58,542384500,8446,26.53,64300,65300,63400,85500,46100,65800,64217.91,26.37,0,-2811,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6676,4.69,0.62,12,0.08,13654.00,103622.00,86200,20250206,-25.64,53500,20240805,19.81,86200,-25.64,20250206,63400,1.10,20250403,86200,-25.64,20250206,53500,19.81,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N +20250403,090335,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,64500,-1300,5,-1.98,183032500,2840,8.92,64300,65300,64000,85500,46100,65800,64448.06,26.37,0,-324,68600,67200,66400,65000,64200,66800,64600,52,19700,500,48690,100,1,10415000,6718,4.72,0.62,12,0.03,13654.00,103622.00,86200,20250206,-25.17,53500,20240805,20.56,86200,-25.17,20250206,64000,0.78,20250403,86200,-25.17,20250206,53500,20.56,20240805,0.35,Y,025540,500,52 억,,2746009,N,N,1661,N,00,N 20250402,160327,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,65800,-900,5,-1.35,2115821750,31832,75.48,66200,67800,65600,86700,46700,66700,66470.94,26.46,0,-4829,68566,67632,66666,65732,64766,67650,65750,52,20000,500,49350,100,1,10415000,6853,4.82,0.64,12,0.31,13654.00,103622.00,86200,20250206,-23.67,53500,20240805,22.99,86200,-23.67,20250206,65500,0.46,20250331,86200,-23.67,20250206,53500,22.99,20240805,0.36,Y,025540,500,52 억,,2756171,N,N,1661,N,00,N 20250402,150327,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66000,-700,5,-1.05,2024556450,30446,72.19,66200,67800,65600,86700,46700,66700,66496.63,26.46,0,-4888,68566,67632,66666,65732,64766,67650,65750,52,20000,500,49350,100,1,10415000,6874,4.83,0.64,12,0.29,13654.00,103622.00,86200,20250206,-23.43,53500,20240805,23.36,86200,-23.43,20250206,65500,0.76,20250331,86200,-23.43,20250206,53500,23.36,20240805,0.36,Y,025540,500,52 억,,2756171,N,N,1427,N,00,N 20250402,140328,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,66300,-400,5,-0.60,1857095050,27911,66.18,66200,67800,65600,86700,46700,66700,66536.31,26.46,0,-6316,68566,67632,66666,65732,64766,67650,65750,52,20000,500,49350,100,1,10415000,6905,4.86,0.64,12,0.27,13654.00,103622.00,86200,20250206,-23.09,53500,20240805,23.93,86200,-23.09,20250206,65500,1.22,20250331,86200,-23.09,20250206,53500,23.93,20240805,0.36,Y,025540,500,52 억,,2756171,N,N,1427,N,00,N diff --git a/025550/price/prices-20250401.csv b/025550/price/prices-20250401.csv index 8033bdf65df2..fe02ebd5f656 100644 --- a/025550/price/prices-20250401.csv +++ b/025550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3440,50,2,1.47,1508110173,436374,209.80,3350,3635,3325,4405,2375,3390,3456.02,3.43,0,-45616,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,878,-64.91,0.66,12,1.71,-53.00,5190.00,5220,20241216,-34.10,2720,20240909,26.47,5020,-31.47,20250117,3130,9.90,20250331,5220,-34.10,20241216,2720,26.47,20240909,3.95,Y,025550,500,133 억,,875093,N,N,23053,N,00,N +20250403,150335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,40,2,1.18,1431687048,414136,199.11,3350,3635,3325,4405,2375,3390,3457.05,3.43,0,-35494,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,875,-64.72,0.66,12,1.62,-53.00,5190.00,5220,20241216,-34.29,2720,20240909,26.10,5020,-31.67,20250117,3130,9.58,20250331,5220,-34.29,20241216,2720,26.10,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,140334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,40,2,1.18,1246779053,359987,173.08,3350,3635,3325,4405,2375,3390,3463.40,3.43,0,-35029,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,875,-64.72,0.66,12,1.41,-53.00,5190.00,5220,20241216,-34.29,2720,20240909,26.10,5020,-31.67,20250117,3130,9.58,20250331,5220,-34.29,20241216,2720,26.10,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,130334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,145,2,4.28,951461283,274847,132.14,3350,3635,3325,4405,2375,3390,3461.79,3.43,0,-23052,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,902,-66.70,0.68,12,1.08,-53.00,5190.00,5220,20241216,-32.28,2720,20240909,29.96,5020,-29.58,20250117,3130,12.94,20250331,5220,-32.28,20241216,2720,29.96,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,120333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3490,100,2,2.95,799493658,231476,111.29,3350,3635,3325,4405,2375,3390,3453.89,3.43,0,-12531,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,890,-65.85,0.67,12,0.91,-53.00,5190.00,5220,20241216,-33.14,2720,20240909,28.31,5020,-30.48,20250117,3130,11.50,20250331,5220,-33.14,20241216,2720,28.31,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,110334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,60,2,1.77,669306543,194137,93.34,3350,3635,3325,4405,2375,3390,3447.60,3.43,0,-23862,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,880,-65.09,0.66,12,0.76,-53.00,5190.00,5220,20241216,-33.91,2720,20240909,26.84,5020,-31.27,20250117,3130,10.22,20250331,5220,-33.91,20241216,2720,26.84,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,100334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3430,40,2,1.18,525364098,152457,73.30,3350,3635,3325,4405,2375,3390,3445.98,3.43,0,-26768,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,875,-64.72,0.66,12,0.60,-53.00,5190.00,5220,20241216,-34.29,2720,20240909,26.10,5020,-31.67,20250117,3130,9.58,20250331,5220,-34.29,20241216,2720,26.10,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N +20250403,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-30,5,-0.88,41692425,12469,5.99,3350,3380,3335,4405,2375,3390,3343.69,3.43,0,5482,3613,3501,3413,3301,3213,3457,3257,134,1015,500,2230,5,1,25514004,857,-63.40,0.65,12,0.05,-53.00,5190.00,5220,20241216,-35.63,2720,20240909,23.53,5020,-33.07,20250117,3130,7.35,20250331,5220,-35.63,20241216,2720,23.53,20240909,3.95,Y,025550,500,133 억,,875093,N,N,0,N,00,N 20250402,160327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-75,5,-2.16,699824387,206876,31.97,3520,3525,3325,4500,2430,3465,3382.82,3.52,0,-26786,3815,3640,3390,3215,2965,3727,3302,134,1035,500,2280,5,1,25514004,865,-63.96,0.65,12,0.81,-53.00,5190.00,5220,20241216,-35.06,2720,20240909,24.63,5020,-32.47,20250117,3130,8.31,20250331,5220,-35.06,20241216,2720,24.63,20240909,4.10,Y,025550,500,133 억,,898309,N,N,0,N,00,N 20250402,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3370,-95,5,-2.74,628077112,185703,28.70,3520,3525,3325,4500,2430,3465,3382.16,3.52,0,-28249,3815,3640,3390,3215,2965,3727,3302,134,1035,500,2280,5,1,25514004,860,-63.58,0.65,12,0.73,-53.00,5190.00,5220,20241216,-35.44,2720,20240909,23.90,5020,-32.87,20250117,3130,7.67,20250331,5220,-35.44,20241216,2720,23.90,20240909,4.10,Y,025550,500,133 억,,898309,N,N,0,N,00,N 20250402,140329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3360,-105,5,-3.03,471354767,139726,21.60,3520,3525,3325,4500,2430,3465,3373.42,3.52,0,-10622,3815,3640,3390,3215,2965,3727,3302,134,1035,500,2280,5,1,25514004,857,-63.40,0.65,12,0.55,-53.00,5190.00,5220,20241216,-35.63,2720,20240909,23.53,5020,-33.07,20250117,3130,7.35,20250331,5220,-35.63,20241216,2720,23.53,20240909,4.10,Y,025550,500,133 억,,898309,N,N,0,N,00,N diff --git a/025560/price/prices-20250401.csv b/025560/price/prices-20250401.csv index be622509dff7..1b925cf276a9 100644 --- a/025560/price/prices-20250401.csv +++ b/025560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160332,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,778,-6,5,-0.77,157057479,201118,77.01,779,785,772,1019,549,784,780.92,2.96,0,-17085,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,463,4.77,0.42,12,0.34,163.00,1866.00,2363,20240329,-67.08,740,20241209,5.14,1008,-22.82,20250212,740,5.14,20250331,2745,-71.66,20240403,740,5.14,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,150335,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,780,-4,5,-0.51,142469062,182389,69.84,779,785,772,1019,549,784,781.13,2.96,0,-12574,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,465,4.79,0.42,12,0.31,163.00,1866.00,2363,20240329,-66.99,740,20241209,5.41,1008,-22.62,20250212,740,5.41,20250331,2745,-71.58,20240403,740,5.41,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,140334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,-2,5,-0.26,109676413,140433,53.77,779,785,772,1019,549,784,780.99,2.96,0,-646,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,466,4.80,0.42,12,0.24,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2745,-71.51,20240403,740,5.68,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,130334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,-2,5,-0.26,84888601,108735,41.63,779,785,772,1019,549,784,780.69,2.96,0,3302,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,466,4.80,0.42,12,0.18,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2745,-71.51,20240403,740,5.68,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,120334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,-1,5,-0.13,78251271,100250,38.39,779,785,772,1019,549,784,780.56,2.96,0,3298,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,466,4.80,0.42,12,0.17,163.00,1866.00,2363,20240329,-66.86,740,20241209,5.81,1008,-22.32,20250212,740,5.81,20250331,2745,-71.48,20240403,740,5.81,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,110334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,-2,5,-0.26,71385748,91487,35.03,779,785,772,1019,549,784,780.28,2.96,0,4545,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,466,4.80,0.42,12,0.15,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2745,-71.51,20240403,740,5.68,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,100334,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,-2,5,-0.26,55670159,71387,27.33,779,785,772,1019,549,784,779.84,2.96,0,12124,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,466,4.80,0.42,12,0.12,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2745,-71.51,20240403,740,5.68,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N +20250403,090336,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,778,-6,5,-0.77,11808013,15159,5.80,779,780,778,1019,549,784,778.94,2.96,0,-4052,798,790,783,775,768,787,772,298,235,500,530,1,1,59566032,463,4.77,0.42,12,0.03,163.00,1866.00,2363,20240329,-67.08,740,20241209,5.14,1008,-22.82,20250212,740,5.14,20250331,2745,-71.66,20240403,740,5.14,20241209,0.30,Y,025560,500,297 억,,1762602,N,N,0,N,00,N 20250402,160327,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,784,2,2,0.26,204601661,261164,80.34,787,791,776,1016,548,782,783.42,2.96,0,-3413,801,791,777,767,753,796,772,298,234,500,530,1,1,59566032,467,4.81,0.42,12,0.44,163.00,1866.00,2363,20240329,-66.82,740,20241209,5.95,1008,-22.22,20250212,740,5.95,20250331,2980,-73.69,20240402,740,5.95,20241209,0.27,Y,025560,500,297 억,,1765634,N,N,0,N,00,N 20250402,150328,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,783,1,2,0.13,196217283,250453,77.05,787,791,776,1016,548,782,783.45,2.96,0,-3296,801,791,777,767,753,796,772,298,234,500,530,1,1,59566032,466,4.80,0.42,12,0.42,163.00,1866.00,2363,20240329,-66.86,740,20241209,5.81,1008,-22.32,20250212,740,5.81,20250331,2980,-73.72,20240402,740,5.81,20241209,0.27,Y,025560,500,297 억,,1765634,N,N,0,N,00,N 20250402,140329,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,782,0,3,0.00,186143705,237581,73.09,787,791,776,1016,548,782,783.50,2.96,0,-5215,801,791,777,767,753,796,772,298,234,500,530,1,1,59566032,466,4.80,0.42,12,0.40,163.00,1866.00,2363,20240329,-66.91,740,20241209,5.68,1008,-22.42,20250212,740,5.68,20250331,2980,-73.76,20240402,740,5.68,20241209,0.27,Y,025560,500,297 억,,1765634,N,N,0,N,00,N diff --git a/025620/price/prices-20250401.csv b/025620/price/prices-20250401.csv index bdebd80ca780..c207bc497465 100644 --- a/025620/price/prices-20250401.csv +++ b/025620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4970,155,2,3.22,723968415,146066,93.66,4850,5130,4760,6250,3375,4815,4956.43,0.37,0,-2403,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,223,-2.35,0.75,12,3.26,-2117.00,6628.00,9950,20240516,-50.05,3320,20250324,49.70,5670,-12.35,20250328,3320,49.70,20250324,9950,-50.05,20240516,3320,49.70,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4895,80,2,1.66,688413590,138878,89.05,4850,5130,4760,6250,3375,4815,4956.97,0.37,0,-1472,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,220,-2.31,0.74,12,3.10,-2117.00,6628.00,9950,20240516,-50.80,3320,20250324,47.44,5670,-13.67,20250328,3320,47.44,20250324,9950,-50.80,20240516,3320,47.44,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4920,105,2,2.18,548680215,110114,70.61,4850,5130,4760,6250,3375,4815,4982.84,0.37,0,-727,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,221,-2.32,0.74,12,2.46,-2117.00,6628.00,9950,20240516,-50.55,3320,20250324,48.19,5670,-13.23,20250328,3320,48.19,20250324,9950,-50.55,20240516,3320,48.19,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,130335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4985,170,2,3.53,465486515,93303,59.83,4850,5130,4760,6250,3375,4815,4988.98,0.37,0,-872,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,224,-2.35,0.75,12,2.08,-2117.00,6628.00,9950,20240516,-49.90,3320,20250324,50.15,5670,-12.08,20250328,3320,50.15,20250324,9950,-49.90,20240516,3320,50.15,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,120334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5050,235,2,4.88,370139750,74339,47.67,4850,5130,4760,6250,3375,4815,4979.08,0.37,0,-4257,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,10,1,4484846,226,-2.39,0.76,12,1.66,-2117.00,6628.00,9950,20240516,-49.25,3320,20250324,52.11,5670,-10.93,20250328,3320,52.11,20250324,9950,-49.25,20240516,3320,52.11,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,110334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5050,235,2,4.88,270799940,54795,35.14,4850,5080,4760,6250,3375,4815,4942.06,0.37,0,-5723,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,10,1,4484846,226,-2.39,0.76,12,1.22,-2117.00,6628.00,9950,20240516,-49.25,3320,20250324,52.11,5670,-10.93,20250328,3320,52.11,20250324,9950,-49.25,20240516,3320,52.11,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,100334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4950,135,2,2.80,180699650,36767,23.58,4850,5040,4760,6250,3375,4815,4914.72,0.37,0,-7360,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,222,-2.34,0.75,12,0.82,-2117.00,6628.00,9950,20240516,-50.25,3320,20250324,49.10,5670,-12.70,20250328,3320,49.10,20250324,9950,-50.25,20240516,3320,49.10,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N +20250403,090336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4855,40,2,0.83,23572825,4837,3.10,4850,4955,4850,6250,3375,4815,4873.44,0.37,0,202,5505,5160,4955,4610,4405,5057,4507,22,1435,500,2980,5,1,4484846,218,-2.29,0.73,12,0.11,-2117.00,6628.00,9950,20240516,-51.21,3320,20250324,46.23,5670,-14.37,20250328,3320,46.23,20250324,9950,-51.21,20240516,3320,46.23,20250324,0.00,Y,025620,500,22 억,,16737,N,N,0,N,00,N 20250402,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4815,-335,5,-6.50,772787611,155840,20.60,5200,5300,4750,6690,3610,5150,4958.84,0.67,0,-19158,5876,5512,4986,4622,4096,5695,4805,22,1540,500,3190,5,1,4484846,216,-2.27,0.73,12,3.47,-2117.00,6628.00,9950,20240516,-51.61,3320,20250324,45.03,5670,-15.08,20250328,3320,45.03,20250324,9950,-51.61,20240516,3320,45.03,20250324,0.00,Y,025620,500,22 억,,30248,N,N,0,N,00,N 20250402,150328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4820,-330,5,-6.41,704768776,141733,18.74,5200,5300,4750,6690,3610,5150,4972.50,0.67,0,-18164,5876,5512,4986,4622,4096,5695,4805,22,1540,500,3190,5,1,4484846,216,-2.28,0.73,12,3.16,-2117.00,6628.00,9950,20240516,-51.56,3320,20250324,45.18,5670,-14.99,20250328,3320,45.18,20250324,9950,-51.56,20240516,3320,45.18,20250324,0.00,Y,025620,500,22 억,,30248,N,N,0,N,00,N 20250402,140329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4890,-260,5,-5.05,605203936,121145,16.02,5200,5300,4750,6690,3610,5150,4995.69,0.67,0,-18440,5876,5512,4986,4622,4096,5695,4805,22,1540,500,3190,5,1,4484846,219,-2.31,0.74,12,2.70,-2117.00,6628.00,9950,20240516,-50.85,3320,20250324,47.29,5670,-13.76,20250328,3320,47.29,20250324,9950,-50.85,20240516,3320,47.29,20250324,0.00,Y,025620,500,22 억,,30248,N,N,0,N,00,N diff --git a/025750/price/prices-20250401.csv b/025750/price/prices-20250401.csv index 20a1e30baf3a..2bf3c22a8a48 100644 --- a/025750/price/prices-20250401.csv +++ b/025750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160332,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,851,14,2,1.67,2275672401,2628769,363.50,836,918,804,1088,586,837,865.69,3.39,0,113316,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,686,-4.05,0.55,12,3.26,-210.00,1536.00,1240,20250123,-31.37,569,20241209,49.56,1240,-31.37,20250123,635,34.02,20250102,1240,-31.37,20250123,569,49.56,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,150335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,847,10,2,1.19,2213440703,2555477,353.36,836,918,804,1088,586,837,866.16,3.39,0,122527,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,682,-4.03,0.55,12,3.17,-210.00,1536.00,1240,20250123,-31.69,569,20241209,48.86,1240,-31.69,20250123,635,33.39,20250102,1240,-31.69,20250123,569,48.86,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,140334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,858,21,2,2.51,1940388867,2232950,308.77,836,918,804,1088,586,837,868.98,3.39,0,117069,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,691,-4.09,0.56,12,2.77,-210.00,1536.00,1240,20250123,-30.81,569,20241209,50.79,1240,-30.81,20250123,635,35.12,20250102,1240,-30.81,20250123,569,50.79,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,130335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,887,50,2,5.97,1128222163,1319242,182.42,836,898,804,1088,586,837,855.20,3.39,0,24304,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,715,-4.22,0.58,12,1.64,-210.00,1536.00,1240,20250123,-28.47,569,20241209,55.89,1240,-28.47,20250123,635,39.69,20250102,1240,-28.47,20250123,569,55.89,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,120334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,868,31,2,3.70,868215480,1024832,141.71,836,894,804,1088,586,837,847.18,3.39,0,62417,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,699,-4.13,0.57,12,1.27,-210.00,1536.00,1240,20250123,-30.00,569,20241209,52.55,1240,-30.00,20250123,635,36.69,20250102,1240,-30.00,20250123,569,52.55,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,110334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,863,26,2,3.11,750756186,889932,123.06,836,894,804,1088,586,837,843.61,3.39,0,30569,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,695,-4.11,0.56,12,1.10,-210.00,1536.00,1240,20250123,-30.40,569,20241209,51.67,1240,-30.40,20250123,635,35.91,20250102,1240,-30.40,20250123,569,51.67,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,100334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,838,1,2,0.12,344280746,419056,57.95,836,840,804,1088,586,837,821.56,3.39,0,104743,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,675,-3.99,0.55,12,0.52,-210.00,1536.00,1240,20250123,-32.42,569,20241209,47.28,1240,-32.42,20250123,635,31.97,20250102,1240,-32.42,20250123,569,47.28,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N +20250403,090336,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,825,-12,5,-1.43,33550960,40562,5.61,836,836,810,1088,586,837,827.15,3.39,0,7506,915,875,855,815,795,866,806,838,251,1000,510,1,1,80565149,665,-3.93,0.54,12,0.05,-210.00,1536.00,1240,20250123,-33.47,569,20241209,44.99,1240,-33.47,20250123,635,29.92,20250102,1240,-33.47,20250123,569,44.99,20241209,1.99,Y,025750,1000,837 억,,2733457,N,N,2276,N,00,N 20250402,160328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,837,-47,5,-5.32,612042228,719685,54.30,885,895,835,1149,619,884,850.43,3.56,0,-137471,968,926,863,821,758,947,842,838,265,1000,540,1,1,80565149,674,-3.99,0.54,12,0.89,-210.00,1536.00,1240,20250123,-32.50,569,20241209,47.10,1240,-32.50,20250123,635,31.81,20250102,1240,-32.50,20250123,569,47.10,20241209,1.98,Y,025750,1000,837 억,,2868495,N,N,2276,N,00,N 20250402,150328,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,839,-45,5,-5.09,562604811,660647,49.85,885,895,835,1149,619,884,851.60,3.56,0,-107606,968,926,863,821,758,947,842,838,265,1000,540,1,1,80565149,676,-4.00,0.55,12,0.82,-210.00,1536.00,1240,20250123,-32.34,569,20241209,47.45,1240,-32.34,20250123,635,32.13,20250102,1240,-32.34,20250123,569,47.45,20241209,1.98,Y,025750,1000,837 억,,2868495,N,N,2469,N,00,N 20250402,140329,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,849,-35,5,-3.96,499366219,585398,44.17,885,895,835,1149,619,884,853.04,3.56,0,-63114,968,926,863,821,758,947,842,838,265,1000,540,1,1,80565149,684,-4.04,0.55,12,0.73,-210.00,1536.00,1240,20250123,-31.53,569,20241209,49.21,1240,-31.53,20250123,635,33.70,20250102,1240,-31.53,20250123,569,49.21,20241209,1.98,Y,025750,1000,837 억,,2868495,N,N,2469,N,00,N diff --git a/025770/price/prices-20250401.csv b/025770/price/prices-20250401.csv index 67fc21744ca6..67930af42bcb 100644 --- a/025770/price/prices-20250401.csv +++ b/025770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160333,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7500,-100,5,-1.32,42149590,5617,181.31,7390,7820,7390,9880,5320,7600,7503.93,62.88,0,14,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2808,6.44,0.87,12,0.02,1164.00,8605.00,9500,20240405,-21.05,7110,20240806,5.49,8400,-10.71,20250108,7390,1.49,20250403,9500,-21.05,20240405,7110,5.49,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,78,N,00,N +20250403,150336,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7510,-90,5,-1.18,40679090,5421,174.98,7390,7820,7390,9880,5320,7600,7503.98,62.88,0,103,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2812,6.45,0.87,12,0.01,1164.00,8605.00,9500,20240405,-20.95,7110,20240806,5.63,8400,-10.60,20250108,7390,1.62,20250403,9500,-20.95,20240405,7110,5.63,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,140335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7530,-70,5,-0.92,36927540,4922,158.88,7390,7820,7390,9880,5320,7600,7502.55,62.88,0,129,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2820,6.47,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.74,7110,20240806,5.91,8400,-10.36,20250108,7390,1.89,20250403,9500,-20.74,20240405,7110,5.91,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,130335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7500,-100,5,-1.32,28059050,3742,120.79,7390,7820,7390,9880,5320,7600,7498.41,62.88,0,1008,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2808,6.44,0.87,12,0.01,1164.00,8605.00,9500,20240405,-21.05,7110,20240806,5.49,8400,-10.71,20250108,7390,1.49,20250403,9500,-21.05,20240405,7110,5.49,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,120334,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7500,-100,5,-1.32,27631100,3685,118.95,7390,7820,7390,9880,5320,7600,7498.26,62.88,0,1041,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2808,6.44,0.87,12,0.01,1164.00,8605.00,9500,20240405,-21.05,7110,20240806,5.49,8400,-10.71,20250108,7390,1.49,20250403,9500,-21.05,20240405,7110,5.49,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,110335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7550,-50,5,-0.66,8769560,1172,37.83,7390,7820,7390,9880,5320,7600,7482.56,62.88,0,-190,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2827,6.49,0.88,12,0.00,1164.00,8605.00,9500,20240405,-20.53,7110,20240806,6.19,8400,-10.12,20250108,7390,2.17,20250403,9500,-20.53,20240405,7110,6.19,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,100335,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7550,-50,5,-0.66,6557780,879,28.37,7390,7820,7390,9880,5320,7600,7460.50,62.88,0,-125,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2827,6.49,0.88,12,0.00,1164.00,8605.00,9500,20240405,-20.53,7110,20240806,6.19,8400,-10.12,20250108,7390,2.17,20250403,9500,-20.53,20240405,7110,6.19,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N +20250403,090336,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7500,-100,5,-1.32,4154740,559,18.04,7390,7820,7390,9880,5320,7600,7432.45,62.88,0,-13,7733,7666,7623,7556,7513,7645,7535,194,2280,500,5470,10,1,37444271,2808,6.44,0.87,12,0.00,1164.00,8605.00,9500,20240405,-21.05,7110,20240806,5.49,8400,-10.71,20250108,7390,1.49,20250403,9500,-21.05,20240405,7110,5.49,20240806,0.50,Y,025770,500,194 억,,23545808,N,N,24,N,00,N 20250402,160328,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7600,-70,5,-0.91,23616190,3098,36.84,7610,7690,7580,9970,5370,7670,7623.04,62.88,0,-249,7910,7790,7650,7530,7390,7850,7590,194,2300,500,5520,10,1,37444271,2846,6.53,0.88,12,0.01,1164.00,8605.00,9500,20240405,-20.00,7110,20240806,6.89,8400,-9.52,20250108,7490,1.47,20250311,9500,-20.00,20240405,7110,6.89,20240806,0.51,Y,025770,500,194 억,,23546057,N,N,24,N,00,N 20250402,150328,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7650,-20,5,-0.26,22109470,2900,34.48,7610,7690,7580,9970,5370,7670,7623.96,62.88,0,-130,7910,7790,7650,7530,7390,7850,7590,194,2300,500,5520,10,1,37444271,2864,6.57,0.89,12,0.01,1164.00,8605.00,9500,20240405,-19.47,7110,20240806,7.59,8400,-8.93,20250108,7490,2.14,20250311,9500,-19.47,20240405,7110,7.59,20240806,0.51,Y,025770,500,194 억,,23546057,N,N,0,N,00,N 20250402,140330,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,7630,-40,5,-0.52,19507000,2558,30.42,7610,7690,7580,9970,5370,7670,7625.88,62.88,0,-174,7910,7790,7650,7530,7390,7850,7590,194,2300,500,5520,10,1,37444271,2857,6.55,0.89,12,0.01,1164.00,8605.00,9500,20240405,-19.68,7110,20240806,7.31,8400,-9.17,20250108,7490,1.87,20250311,9500,-19.68,20240405,7110,7.31,20240806,0.51,Y,025770,500,194 억,,23546057,N,N,0,N,00,N diff --git a/025820/price/prices-20250401.csv b/025820/price/prices-20250401.csv index fc1a68eaafe9..252fbb4fe97d 100644 --- a/025820/price/prices-20250401.csv +++ b/025820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4465,-160,5,-3.46,2800203826,624433,62.96,4510,4550,4400,6010,3240,4625,4484.43,1.08,0,15689,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1493,11.84,1.09,12,1.87,377.00,4080.00,8420,20240520,-46.97,3545,20241209,25.95,6060,-26.32,20250326,3905,14.34,20250102,8420,-46.97,20240520,3545,25.95,20241209,5.05,Y,025820,500,167 억,,362571,N,N,37330,N,00,N +20250403,150336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4475,-150,5,-3.24,2478456861,552345,55.69,4510,4550,4400,6010,3240,4625,4487.15,1.08,0,-4379,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1497,11.87,1.10,12,1.65,377.00,4080.00,8420,20240520,-46.85,3545,20241209,26.23,6060,-26.16,20250326,3905,14.60,20250102,8420,-46.85,20240520,3545,26.23,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,140335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4500,-125,5,-2.70,2145023399,478020,48.20,4510,4550,4400,6010,3240,4625,4487.31,1.08,0,-5671,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1505,11.94,1.10,12,1.43,377.00,4080.00,8420,20240520,-46.56,3545,20241209,26.94,6060,-25.74,20250326,3905,15.24,20250102,8420,-46.56,20240520,3545,26.94,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,130335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4510,-115,5,-2.49,1899138300,423511,42.70,4510,4550,4400,6010,3240,4625,4484.27,1.08,0,5526,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1508,11.96,1.11,12,1.27,377.00,4080.00,8420,20240520,-46.44,3545,20241209,27.22,6060,-25.58,20250326,3905,15.49,20250102,8420,-46.44,20240520,3545,27.22,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,120335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4505,-120,5,-2.59,1689565908,377059,38.02,4510,4540,4400,6010,3240,4625,4480.91,1.08,0,19294,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1507,11.95,1.10,12,1.13,377.00,4080.00,8420,20240520,-46.50,3545,20241209,27.08,6060,-25.66,20250326,3905,15.36,20250102,8420,-46.50,20240520,3545,27.08,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,110335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4500,-125,5,-2.70,1494151748,333738,33.65,4510,4540,4400,6010,3240,4625,4477.02,1.08,0,27334,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1505,11.94,1.10,12,1.00,377.00,4080.00,8420,20240520,-46.56,3545,20241209,26.94,6060,-25.74,20250326,3905,15.24,20250102,8420,-46.56,20240520,3545,26.94,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,100335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4495,-130,5,-2.81,1137576478,254600,25.67,4510,4540,4400,6010,3240,4625,4468.09,1.08,0,20909,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1503,11.92,1.10,12,0.76,377.00,4080.00,8420,20240520,-46.62,3545,20241209,26.80,6060,-25.83,20250326,3905,15.11,20250102,8420,-46.62,20240520,3545,26.80,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N +20250403,090337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4485,-140,5,-3.03,181083440,40209,4.05,4510,4540,4470,6010,3240,4625,4503.55,1.08,0,374,4941,4782,4691,4532,4441,4737,4487,167,1385,500,2960,5,1,33442000,1500,11.90,1.10,12,0.12,377.00,4080.00,8420,20240520,-46.73,3545,20241209,26.52,6060,-25.99,20250326,3905,14.85,20250102,8420,-46.73,20240520,3545,26.52,20241209,5.05,Y,025820,500,167 억,,362571,N,N,89633,N,00,N 20250402,160328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4625,-20,5,-0.43,4682504588,991806,89.19,4680,4850,4600,6030,3255,4645,4721.21,1.57,0,-166994,4878,4761,4663,4546,4448,4712,4497,167,1385,500,2970,5,1,33442000,1547,12.27,1.13,12,2.97,377.00,4080.00,8420,20240520,-45.07,3545,20241209,30.47,6060,-23.68,20250326,3905,18.44,20250102,8420,-45.07,20240520,3545,30.47,20241209,5.05,Y,025820,500,167 억,,525362,N,N,89633,N,00,N 20250402,150329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4610,-35,5,-0.75,4446795498,940781,84.60,4680,4850,4600,6030,3255,4645,4726.71,1.57,0,-160039,4878,4761,4663,4546,4448,4712,4497,167,1385,500,2970,5,1,33442000,1542,12.23,1.13,12,2.81,377.00,4080.00,8420,20240520,-45.25,3545,20241209,30.04,6060,-23.93,20250326,3905,18.05,20250102,8420,-45.25,20240520,3545,30.04,20241209,5.05,Y,025820,500,167 억,,525362,N,N,133995,N,00,N 20250402,140330,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4700,55,2,1.18,3855835903,813761,73.18,4680,4850,4625,6030,3255,4645,4738.29,1.57,0,-143887,4878,4761,4663,4546,4448,4712,4497,167,1385,500,2970,5,1,33442000,1572,12.47,1.15,12,2.43,377.00,4080.00,8420,20240520,-44.18,3545,20241209,32.58,6060,-22.44,20250326,3905,20.36,20250102,8420,-44.18,20240520,3545,32.58,20241209,5.05,Y,025820,500,167 억,,525362,N,N,133995,N,00,N diff --git a/025860/price/prices-20250401.csv b/025860/price/prices-20250401.csv index 67a942e4dbee..e8de96af815d 100644 --- a/025860/price/prices-20250401.csv +++ b/025860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160333,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,60,2,0.99,383925215,63284,72.87,5970,6150,5960,7870,4250,6060,6066.69,3.34,0,4130,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3040,12.09,0.57,12,0.13,506.00,10808.00,7600,20240723,-19.47,5780,20250401,5.88,7060,-13.31,20250328,5780,5.88,20250401,7600,-19.47,20240723,5780,5.88,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,150336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6110,50,2,0.83,371977555,61329,70.62,5970,6150,5960,7870,4250,6060,6065.28,3.34,0,3375,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3035,12.08,0.57,12,0.12,506.00,10808.00,7600,20240723,-19.61,5780,20250401,5.71,7060,-13.46,20250328,5780,5.71,20250401,7600,-19.61,20240723,5780,5.71,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,140335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6090,30,2,0.50,332910885,54933,63.25,5970,6150,5960,7870,4250,6060,6060.31,3.34,0,266,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3025,12.04,0.56,12,0.11,506.00,10808.00,7600,20240723,-19.87,5780,20250401,5.36,7060,-13.74,20250328,5780,5.36,20250401,7600,-19.87,20240723,5780,5.36,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,130336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6100,40,2,0.66,167743485,27766,31.97,5970,6100,5960,7870,4250,6060,6041.33,3.34,0,-6142,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3030,12.06,0.56,12,0.06,506.00,10808.00,7600,20240723,-19.74,5780,20250401,5.54,7060,-13.60,20250328,5780,5.54,20250401,7600,-19.74,20240723,5780,5.54,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,120335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,20,2,0.33,151170025,25041,28.83,5970,6100,5960,7870,4250,6060,6036.90,3.34,0,-5050,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3020,12.02,0.56,12,0.05,506.00,10808.00,7600,20240723,-20.00,5780,20250401,5.19,7060,-13.88,20250328,5780,5.19,20250401,7600,-20.00,20240723,5780,5.19,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,110335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6070,10,2,0.17,130175485,21589,24.86,5970,6090,5960,7870,4250,6060,6029.71,3.34,0,-4696,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3016,12.00,0.56,12,0.04,506.00,10808.00,7600,20240723,-20.13,5780,20250401,5.02,7060,-14.02,20250328,5780,5.02,20250401,7600,-20.13,20240723,5780,5.02,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,100335,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,0,3,0.00,104425465,17332,19.96,5970,6090,5960,7870,4250,6060,6025.01,3.34,0,-4650,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,3011,11.98,0.56,12,0.03,506.00,10808.00,7600,20240723,-20.26,5780,20250401,4.84,7060,-14.16,20250328,5780,4.84,20250401,7600,-20.26,20240723,5780,4.84,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N +20250403,090337,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5960,-100,5,-1.65,22595540,3785,4.36,5970,6040,5960,7870,4250,6060,5969.76,3.34,0,-959,6240,6150,6100,6010,5960,6125,5985,497,1810,1000,4600,10,1,49678843,2961,11.78,0.55,12,0.01,506.00,10808.00,7600,20240723,-21.58,5780,20250401,3.11,7060,-15.58,20250328,5780,3.11,20250401,7600,-21.58,20240723,5780,3.11,20250401,1.04,Y,025860,1000,496 억,,1659982,N,N,0,N,00,N 20250402,160329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-120,5,-1.94,528793150,86844,44.80,6120,6190,6050,8030,4330,6180,6089.00,3.40,0,-31790,6606,6392,6086,5872,5566,6240,5720,497,1850,1000,4690,10,1,49678843,3011,11.98,0.56,12,0.17,506.00,10808.00,7600,20240723,-20.26,5780,20250401,4.84,7060,-14.16,20250328,5780,4.84,20250401,7600,-20.26,20240723,5780,4.84,20250401,1.12,Y,025860,1000,496 억,,1691293,N,N,7003,N,00,N 20250402,150329,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6060,-120,5,-1.94,495670400,81377,41.98,6120,6190,6050,8030,4330,6180,6091.04,3.40,0,-31358,6606,6392,6086,5872,5566,6240,5720,497,1850,1000,4690,10,1,49678843,3011,11.98,0.56,12,0.16,506.00,10808.00,7600,20240723,-20.26,5780,20250401,4.84,7060,-14.16,20250328,5780,4.84,20250401,7600,-20.26,20240723,5780,4.84,20250401,1.12,Y,025860,1000,496 억,,1691293,N,N,7003,N,00,N 20250402,140330,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6080,-100,5,-1.62,432998420,71051,36.65,6120,6190,6050,8030,4330,6180,6094.19,3.40,0,-29299,6606,6392,6086,5872,5566,6240,5720,497,1850,1000,4690,10,1,49678843,3020,12.02,0.56,12,0.14,506.00,10808.00,7600,20240723,-20.00,5780,20250401,5.19,7060,-13.88,20250328,5780,5.19,20250401,7600,-20.00,20240723,5780,5.19,20250401,1.12,Y,025860,1000,496 억,,1691293,N,N,7003,N,00,N diff --git a/025870/price/prices-20250401.csv b/025870/price/prices-20250401.csv index 193190af799b..4931ea1d8ba5 100644 --- a/025870/price/prices-20250401.csv +++ b/025870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-180,5,-2.85,100224010,16157,59.05,6310,6310,6130,8200,4420,6310,6199.72,0.90,0,45,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,245,204.33,1.41,12,0.40,30.00,4341.00,9140,20241210,-32.93,5630,20241115,8.88,6900,-11.16,20250115,5630,8.88,20250203,9140,-32.93,20241210,5630,8.88,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,-160,5,-2.54,97270230,15676,57.29,6310,6310,6130,8200,4420,6310,6201.58,0.90,0,361,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,246,205.00,1.42,12,0.39,30.00,4341.00,9140,20241210,-32.71,5630,20241115,9.24,6900,-10.87,20250115,5630,9.24,20250203,9140,-32.71,20241210,5630,9.24,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,140335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6180,-130,5,-2.06,85213460,13722,50.15,6310,6310,6130,8200,4420,6310,6206.21,0.90,0,751,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,247,206.00,1.42,12,0.34,30.00,4341.00,9140,20241210,-32.39,5630,20241115,9.77,6900,-10.43,20250115,5630,9.77,20250203,9140,-32.39,20241210,5630,9.77,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,-140,5,-2.22,82104220,13221,48.32,6310,6310,6130,8200,4420,6310,6206.21,0.90,0,858,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,247,205.67,1.42,12,0.33,30.00,4341.00,9140,20241210,-32.49,5630,20241115,9.59,6900,-10.58,20250115,5630,9.59,20250203,9140,-32.49,20241210,5630,9.59,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,120335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,-50,5,-0.79,72894750,11742,42.91,6310,6310,6130,8200,4420,6310,6203.50,0.90,0,921,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,250,208.67,1.44,12,0.29,30.00,4341.00,9140,20241210,-31.51,5630,20241115,11.19,6900,-9.28,20250115,5630,11.19,20250203,9140,-31.51,20241210,5630,11.19,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6180,-130,5,-2.06,52779210,8525,31.16,6310,6310,6130,8200,4420,6310,6183.70,0.90,0,835,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,247,206.00,1.42,12,0.21,30.00,4341.00,9140,20241210,-32.39,5630,20241115,9.77,6900,-10.43,20250115,5630,9.77,20250203,9140,-32.39,20241210,5630,9.77,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,100336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,-150,5,-2.38,36298060,5863,21.43,6310,6310,6130,8200,4420,6310,6179.95,0.90,0,957,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,246,205.33,1.42,12,0.15,30.00,4341.00,9140,20241210,-32.60,5630,20241115,9.41,6900,-10.72,20250115,5630,9.41,20250203,9140,-32.60,20241210,5630,9.41,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N +20250403,090337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,-140,5,-2.22,6884450,1101,4.02,6310,6310,6130,8200,4420,6310,6205.41,0.90,0,79,6456,6382,6236,6162,6016,6420,6200,20,1890,500,4540,10,1,4000000,247,205.67,1.42,12,0.03,30.00,4341.00,9140,20241210,-32.49,5630,20241115,9.59,6900,-10.58,20250115,5630,9.59,20250203,9140,-32.49,20241210,5630,9.59,20241115,0.05,Y,025870,500,20 억,,35921,N,N,0,N,00,N 20250402,160329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6310,190,2,3.10,162256420,26137,44.11,6180,6310,6090,7950,4290,6120,6207.50,0.87,0,1193,6573,6346,6073,5846,5573,6210,5710,20,1830,500,4400,10,1,4000000,252,210.33,1.45,12,0.65,30.00,4341.00,9140,20241210,-30.96,5630,20241115,12.08,6900,-8.55,20250115,5630,12.08,20250203,9140,-30.96,20241210,5630,12.08,20241115,0.05,Y,025870,500,20 억,,34682,N,N,0,N,00,N 20250402,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,140,2,2.29,137261090,22169,37.42,6180,6300,6090,7950,4290,6120,6191.58,0.87,0,1229,6573,6346,6073,5846,5573,6210,5710,20,1830,500,4400,10,1,4000000,250,208.67,1.44,12,0.55,30.00,4341.00,9140,20241210,-31.51,5630,20241115,11.19,6900,-9.28,20250115,5630,11.19,20250203,9140,-31.51,20241210,5630,11.19,20241115,0.05,Y,025870,500,20 억,,34682,N,N,0,N,00,N 20250402,140330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6240,120,2,1.96,93515560,15182,25.62,6180,6300,6090,7950,4290,6120,6159.63,0.87,0,1799,6573,6346,6073,5846,5573,6210,5710,20,1830,500,4400,10,1,4000000,250,208.00,1.44,12,0.38,30.00,4341.00,9140,20241210,-31.73,5630,20241115,10.83,6900,-9.57,20250115,5630,10.83,20250203,9140,-31.73,20241210,5630,10.83,20241115,0.05,Y,025870,500,20 억,,34682,N,N,0,N,00,N diff --git a/025880/price/prices-20250401.csv b/025880/price/prices-20250401.csv index 98bf85cec91e..6f485b8bbd6c 100644 --- a/025880/price/prices-20250401.csv +++ b/025880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160334,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2800,-50,5,-1.75,1431951292,506359,91.84,2825,2885,2775,3705,1995,2850,2827.89,11.51,0,-10063,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,468,6.85,0.64,12,3.03,409.00,4365.00,3840,20250120,-27.08,2120,20240805,32.08,3840,-27.08,20250120,2590,8.11,20250102,3840,-27.08,20250120,2120,32.08,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,150337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2795,-55,5,-1.93,1341821172,474156,86.00,2825,2885,2775,3705,1995,2850,2829.87,11.51,0,-8745,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,467,6.83,0.64,12,2.84,409.00,4365.00,3840,20250120,-27.21,2120,20240805,31.84,3840,-27.21,20250120,2590,7.92,20250102,3840,-27.21,20250120,2120,31.84,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,140336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2840,-10,5,-0.35,1105131567,390075,70.75,2825,2885,2775,3705,1995,2850,2833.08,11.51,0,-16941,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,475,6.94,0.65,12,2.33,409.00,4365.00,3840,20250120,-26.04,2120,20240805,33.96,3840,-26.04,20250120,2590,9.65,20250102,3840,-26.04,20250120,2120,33.96,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,130336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2860,10,2,0.35,1003250482,354417,64.28,2825,2885,2775,3705,1995,2850,2830.64,11.51,0,-13862,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,478,6.99,0.66,12,2.12,409.00,4365.00,3840,20250120,-25.52,2120,20240805,34.91,3840,-25.52,20250120,2590,10.42,20250102,3840,-25.52,20250120,2120,34.91,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,120335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2850,0,3,0.00,800016077,283535,51.42,2825,2885,2775,3705,1995,2850,2821.46,11.51,0,-17552,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,476,6.97,0.65,12,1.70,409.00,4365.00,3840,20250120,-25.78,2120,20240805,34.43,3840,-25.78,20250120,2590,10.04,20250102,3840,-25.78,20250120,2120,34.43,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,110336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2835,-15,5,-0.53,722222237,256302,46.49,2825,2885,2775,3705,1995,2850,2817.71,11.51,0,-17417,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,474,6.93,0.65,12,1.53,409.00,4365.00,3840,20250120,-26.17,2120,20240805,33.73,3840,-26.17,20250120,2590,9.46,20250102,3840,-26.17,20250120,2120,33.73,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,100336,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2845,-5,5,-0.18,536679937,191322,34.70,2825,2885,2775,3705,1995,2850,2804.84,11.51,0,-8319,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,476,6.96,0.65,12,1.14,409.00,4365.00,3840,20250120,-25.91,2120,20240805,34.20,3840,-25.91,20250120,2590,9.85,20250102,3840,-25.91,20250120,2120,34.20,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N +20250403,090337,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2790,-60,5,-2.11,107514375,38417,6.97,2825,2825,2780,3705,1995,2850,2797.01,11.51,0,12734,3086,2967,2901,2782,2716,2935,2750,84,855,500,1820,5,1,16715858,466,6.82,0.64,12,0.23,409.00,4365.00,3840,20250120,-27.34,2120,20240805,31.60,3840,-27.34,20250120,2590,7.72,20250102,3840,-27.34,20250120,2120,31.60,20240805,3.71,Y,025880,500,83 억,,1924046,N,N,0,N,00,N 20250402,160329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2850,-155,5,-5.16,1571278782,537653,44.41,3000,3020,2835,3905,2105,3005,2922.66,11.51,0,573,3161,3082,3001,2922,2841,3122,2962,84,900,500,1920,5,1,16715858,476,6.97,0.65,12,3.22,409.00,4365.00,3840,20250120,-25.78,2120,20240805,34.43,3840,-25.78,20250120,2590,10.04,20250102,3840,-25.78,20250120,2120,34.43,20240805,3.63,Y,025880,500,83 억,,1923321,N,N,54457,N,00,N 20250402,150329,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-125,5,-4.16,1461993717,499465,41.26,3000,3020,2835,3905,2105,3005,2927.01,11.51,0,-1127,3161,3082,3001,2922,2841,3122,2962,84,900,500,1920,5,1,16715858,481,7.04,0.66,12,2.99,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,3.63,Y,025880,500,83 억,,1923321,N,N,54457,N,00,N 20250402,140331,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2880,-125,5,-4.16,1151952072,391211,32.32,3000,3020,2855,3905,2105,3005,2944.47,11.51,0,-30423,3161,3082,3001,2922,2841,3122,2962,84,900,500,1920,5,1,16715858,481,7.04,0.66,12,2.34,409.00,4365.00,3840,20250120,-25.00,2120,20240805,35.85,3840,-25.00,20250120,2590,11.20,20250102,3840,-25.00,20250120,2120,35.85,20240805,3.63,Y,025880,500,83 억,,1923321,N,N,54457,N,00,N diff --git a/025890/price/prices-20250401.csv b/025890/price/prices-20250401.csv index e5a2b4a4bc66..544a51571307 100644 --- a/025890/price/prices-20250401.csv +++ b/025890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160334,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1792,26,2,1.47,17661718,9948,48.94,1754,1792,1754,2295,1237,1766,1775.40,3.22,0,118,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,203,26.75,0.58,12,0.09,67.00,3100.00,2865,20240716,-37.45,1715,20250331,4.49,1969,-8.99,20250107,1715,4.49,20250331,2865,-37.45,20240716,1715,4.49,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,150337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1788,22,2,1.25,16038597,9037,44.46,1754,1790,1754,2295,1237,1766,1774.77,3.22,0,140,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,202,26.69,0.58,12,0.08,67.00,3100.00,2865,20240716,-37.59,1715,20250331,4.26,1969,-9.19,20250107,1715,4.26,20250331,2865,-37.59,20240716,1715,4.26,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,140336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1789,23,2,1.30,9964671,5623,27.66,1754,1789,1754,2295,1237,1766,1772.13,3.22,0,107,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,202,26.70,0.58,12,0.05,67.00,3100.00,2865,20240716,-37.56,1715,20250331,4.31,1969,-9.14,20250107,1715,4.31,20250331,2865,-37.56,20240716,1715,4.31,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,130336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1783,17,2,0.96,7586979,4292,21.11,1754,1783,1754,2295,1237,1766,1767.70,3.22,0,4,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,202,26.61,0.58,12,0.04,67.00,3100.00,2865,20240716,-37.77,1715,20250331,3.97,1969,-9.45,20250107,1715,3.97,20250331,2865,-37.77,20240716,1715,3.97,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,120336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1775,9,2,0.51,5905916,3348,16.47,1754,1777,1754,2295,1237,1766,1764.01,3.22,0,0,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,201,26.49,0.57,12,0.03,67.00,3100.00,2865,20240716,-38.05,1715,20250331,3.50,1969,-9.85,20250107,1715,3.50,20250331,2865,-38.05,20240716,1715,3.50,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,110336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1767,1,2,0.06,4085733,2321,11.42,1754,1767,1754,2295,1237,1766,1760.33,3.22,0,-1,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,200,26.37,0.57,12,0.02,67.00,3100.00,2865,20240716,-38.32,1715,20250331,3.03,1969,-10.26,20250107,1715,3.03,20250331,2865,-38.32,20240716,1715,3.03,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,100336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1760,-6,5,-0.34,2278840,1296,6.38,1754,1766,1754,2295,1237,1766,1758.36,3.22,0,-8,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,199,26.27,0.57,12,0.01,67.00,3100.00,2865,20240716,-38.57,1715,20250331,2.62,1969,-10.61,20250107,1715,2.62,20250331,2865,-38.57,20240716,1715,2.62,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N +20250403,090338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1754,-12,5,-0.68,50866,29,0.14,1754,1754,1754,2295,1237,1766,1754.00,3.22,0,0,1822,1793,1754,1725,1686,1774,1706,57,529,500,1130,1,1,11309259,198,26.18,0.57,12,0.00,67.00,3100.00,2865,20240716,-38.78,1715,20250331,2.27,1969,-10.92,20250107,1715,2.27,20250331,2865,-38.78,20240716,1715,2.27,20250331,0.00,Y,025890,500,56 억,,364018,N,N,0,N,00,N 20250402,160329,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1766,-9,5,-0.51,35529649,20325,237.30,1775,1783,1715,2305,1243,1775,1748.08,3.22,0,-72,1802,1788,1763,1749,1724,1795,1756,57,530,500,1130,1,1,11309259,200,26.36,0.57,12,0.18,67.00,3100.00,2865,20240716,-38.36,1715,20250402,2.97,1969,-10.31,20250107,1715,2.97,20250402,2865,-38.36,20240716,1715,2.97,20250402,0.00,Y,025890,500,56 억,,364066,N,N,0,N,00,N 20250402,150330,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1771,-4,5,-0.23,34275769,19615,229.01,1775,1783,1715,2305,1243,1775,1747.43,3.22,0,-48,1802,1788,1763,1749,1724,1795,1756,57,530,500,1130,1,1,11309259,200,26.43,0.57,12,0.17,67.00,3100.00,2865,20240716,-38.18,1715,20250402,3.27,1969,-10.06,20250107,1715,3.27,20250402,2865,-38.18,20240716,1715,3.27,20250402,0.00,Y,025890,500,56 억,,364066,N,N,0,N,00,N 20250402,140331,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1762,-13,5,-0.73,29063025,16669,194.62,1775,1783,1715,2305,1243,1775,1743.54,3.22,0,-55,1802,1788,1763,1749,1724,1795,1756,57,530,500,1130,1,1,11309259,199,26.30,0.57,12,0.15,67.00,3100.00,2865,20240716,-38.50,1715,20250402,2.74,1969,-10.51,20250107,1715,2.74,20250402,2865,-38.50,20240716,1715,2.74,20250402,0.00,Y,025890,500,56 억,,364066,N,N,0,N,00,N diff --git a/025900/price/prices-20250401.csv b/025900/price/prices-20250401.csv index 4eadf04968ee..260c6cb9787d 100644 --- a/025900/price/prices-20250401.csv +++ b/025900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160334,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,9790,1490,2,17.95,41234468760,4244468,5341.57,7900,10460,7840,10790,5810,8300,9714.84,50.80,0,-219737,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4950,-40.29,0.56,12,8.40,-243.00,17620.00,25113,20240322,-61.02,7840,20250403,24.87,14880,-34.21,20250221,7840,24.87,20250403,61300,-84.03,20240404,7840,24.87,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,106699,N,00,N +20250403,150337,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,10200,1900,2,22.89,36530981095,3772679,4747.84,7900,10460,7840,10790,5810,8300,9683.03,50.80,0,-243586,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,5157,-41.98,0.58,12,7.46,-243.00,17620.00,25113,20240322,-59.38,7840,20250403,30.10,14880,-31.45,20250221,7840,30.10,20250403,61300,-83.36,20240404,7840,30.10,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,140336,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,9630,1330,2,16.02,18019385410,1912444,2406.77,7900,10110,7840,10790,5810,8300,9422.18,50.80,0,-212954,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4869,-39.63,0.55,12,3.78,-243.00,17620.00,25113,20240322,-61.65,7840,20250403,22.83,14880,-35.28,20250221,7840,22.83,20250403,61300,-84.29,20240404,7840,22.83,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,130337,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,8410,110,2,1.33,2315896965,278026,349.89,7900,8700,7840,10790,5810,8300,8329.79,50.80,0,-83636,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4252,-34.61,0.48,12,0.55,-243.00,17620.00,25113,20240322,-66.51,7840,20250403,7.27,14880,-43.48,20250221,7840,7.27,20250403,61300,-86.28,20240404,7840,7.27,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,120336,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,8360,60,2,0.72,2241762685,269167,338.74,7900,8700,7840,10790,5810,8300,8328.52,50.80,0,-81258,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4227,-34.40,0.47,12,0.53,-243.00,17620.00,25113,20240322,-66.71,7840,20250403,6.63,14880,-43.82,20250221,7840,6.63,20250403,61300,-86.36,20240404,7840,6.63,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,110336,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,8420,120,2,1.45,1911828585,230076,289.55,7900,8700,7840,10790,5810,8300,8309.55,50.80,0,-66748,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4257,-34.65,0.48,12,0.46,-243.00,17620.00,25113,20240322,-66.47,7840,20250403,7.40,14880,-43.41,20250221,7840,7.40,20250403,61300,-86.26,20240404,7840,7.40,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,100336,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,8580,280,2,3.37,1014030060,122685,154.40,7900,8700,7840,10790,5810,8300,8265.31,50.80,0,-38950,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4338,-35.31,0.49,12,0.24,-243.00,17620.00,25113,20240322,-65.83,7840,20250403,9.44,14880,-42.34,20250221,7840,9.44,20250403,61300,-86.00,20240404,7840,9.44,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N +20250403,090338,55,60.00,KSQ150,신저가,종이·목재,N,N,N,Y,60,N,7990,-310,5,-3.73,239539140,30101,37.88,7900,8060,7840,10790,5810,8300,7957.85,50.80,0,-11143,8593,8446,8303,8156,8013,8375,8085,106,2490,200,5310,10,1,50557285,4040,-32.88,0.45,12,0.06,-243.00,17620.00,25113,20240322,-68.18,7840,20250403,1.91,14880,-46.30,20250221,7840,1.91,20250403,61300,-86.97,20240404,7840,1.91,20250403,1.39,Y,025900,200,106 억,,25681962,N,N,4653,N,00,N 20250402,160330,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8300,-110,5,-1.31,658091690,79461,71.84,8440,8450,8160,10930,5890,8410,8281.94,50.82,0,-11764,8856,8632,8476,8252,8096,8555,8175,106,2520,200,5380,10,1,50557285,4196,-34.16,0.47,12,0.16,-243.00,17620.00,25634,20240321,-67.62,7930,20250203,4.67,14880,-44.22,20250221,7930,4.67,20250203,61300,-86.46,20240404,7930,4.67,20250203,1.43,Y,025900,200,106 억,,25691168,N,N,4653,N,00,N 20250402,150330,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8280,-130,5,-1.55,587957550,71015,64.21,8440,8450,8160,10930,5890,8410,8279.34,50.82,0,-13356,8856,8632,8476,8252,8096,8555,8175,106,2520,200,5380,10,1,50557285,4186,-34.07,0.47,12,0.14,-243.00,17620.00,25634,20240321,-67.70,7930,20250203,4.41,14880,-44.35,20250221,7930,4.41,20250203,61300,-86.49,20240404,7930,4.41,20250203,1.43,Y,025900,200,106 억,,25691168,N,N,8381,N,00,N 20250402,140331,55,60.00,KSQ150,,종이·목재,N,N,N,Y,60,N,8230,-180,5,-2.14,527210610,63656,57.55,8440,8450,8160,10930,5890,8410,8282.18,50.82,0,-13121,8856,8632,8476,8252,8096,8555,8175,106,2520,200,5380,10,1,50557285,4161,-33.87,0.47,12,0.13,-243.00,17620.00,25634,20240321,-67.89,7930,20250203,3.78,14880,-44.69,20250221,7930,3.78,20250203,61300,-86.57,20240404,7930,3.78,20250203,1.43,Y,025900,200,106 억,,25691168,N,N,8381,N,00,N diff --git a/025950/price/prices-20250401.csv b/025950/price/prices-20250401.csv index 5d26e34500b1..0c17e3be6b1c 100644 --- a/025950/price/prices-20250401.csv +++ b/025950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160334,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,64200,-3400,5,-5.03,80971210700,1200145,43.07,69900,71400,60200,87800,47400,67600,67469.23,0.79,0,-24238,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5393,179.83,5.46,12,14.29,357.00,11752.00,75400,20250402,-14.85,14010,20241120,358.24,75400,-14.85,20250402,38150,68.28,20250325,75400,-14.85,20250402,14010,358.24,20241120,0.82,Y,025950,500,42 억,,66001,N,N,15907,N,00,N +20250403,150337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,64000,-3600,5,-5.33,76421468850,1128432,40.50,69900,71400,60200,87800,47400,67600,67723.59,0.79,0,-30459,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5376,179.27,5.45,12,13.43,357.00,11752.00,75400,20250402,-15.12,14010,20241120,356.82,75400,-15.12,20250402,38150,67.76,20250325,75400,-15.12,20250402,14010,356.82,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,140336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,65700,-1900,5,-2.81,56103546950,811028,29.11,69900,71400,64000,87800,47400,67600,69175.87,0.79,0,-29435,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5519,184.03,5.59,12,9.66,357.00,11752.00,75400,20250402,-12.86,14010,20241120,368.95,75400,-12.86,20250402,38150,72.21,20250325,75400,-12.86,20250402,14010,368.95,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,130337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,70200,2600,2,3.85,43473404500,623313,22.37,69900,71400,67600,87800,47400,67600,69745.76,0.79,0,-25005,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5897,196.64,5.97,12,7.42,357.00,11752.00,75400,20250402,-6.90,14010,20241120,401.07,75400,-6.90,20250402,38150,84.01,20250325,75400,-6.90,20250402,14010,401.07,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,120336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,69500,1900,2,2.81,36858447100,529187,18.99,69900,71400,67600,87800,47400,67600,69651.14,0.79,0,-25215,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5838,194.68,5.91,12,6.30,357.00,11752.00,75400,20250402,-7.82,14010,20241120,396.07,75400,-7.82,20250402,38150,82.18,20250325,75400,-7.82,20250402,14010,396.07,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,110336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,68700,1100,2,1.63,32085387150,460510,16.53,69900,71400,67600,87800,47400,67600,69673.66,0.79,0,-16907,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5771,192.44,5.85,12,5.48,357.00,11752.00,75400,20250402,-8.89,14010,20241120,390.36,75400,-8.89,20250402,38150,80.08,20250325,75400,-8.89,20250402,14010,390.36,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,100337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,67700,100,2,0.15,25628655250,366076,13.14,69900,71400,67700,87800,47400,67600,70009.21,0.79,0,-17190,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5687,189.64,5.76,12,4.36,357.00,11752.00,75400,20250402,-10.21,14010,20241120,383.23,75400,-10.21,20250402,38150,77.46,20250325,75400,-10.21,20250402,14010,383.23,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N +20250403,090338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,70900,3300,2,4.88,5434049250,76950,2.76,69900,71400,69900,87800,47400,67600,70618.51,0.79,0,-6728,82933,75266,67733,60066,52533,79100,63900,42,20200,500,41910,100,1,8400000,5956,198.60,6.03,12,0.92,357.00,11752.00,75400,20250402,-5.97,14010,20241120,406.07,75400,-5.97,20250402,38150,85.85,20250325,75400,-5.97,20250402,14010,406.07,20241120,0.82,Y,025950,500,42 억,,66001,N,N,6314,N,00,N 20250402,160330,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,67600,6500,2,10.64,188716948600,2786509,230.85,65400,75400,60200,79400,42800,61100,67725.67,1.56,0,-76813,71000,66050,56150,51200,41300,68525,53675,42,18300,500,37880,100,1,8400000,5678,189.36,5.75,12,33.17,357.00,11752.00,75400,20250402,-10.34,14010,20241120,382.51,75400,-10.34,20250402,38150,77.20,20250325,75400,-10.34,20250402,14010,382.51,20241120,0.85,Y,025950,500,42 억,,131371,N,N,6314,N,00,N 20250402,150330,57,100.00,KOSDAQ,신고가,건설,N,N,N,N, ,N,69900,8800,2,14.40,167028268300,2476057,205.13,65400,75400,60200,79400,42800,61100,67457.69,1.56,0,-97784,71000,66050,56150,51200,41300,68525,53675,42,18300,500,37880,100,1,8400000,5872,195.80,5.95,12,29.48,357.00,11752.00,75400,20250402,-7.29,14010,20241120,398.93,75400,-7.29,20250402,38150,83.22,20250325,75400,-7.29,20250402,14010,398.93,20241120,0.85,Y,025950,500,42 억,,131371,N,N,2405,N,00,N 20250402,140331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,69600,8500,2,13.91,99913739350,1535549,127.21,65400,70500,60200,79400,42800,61100,65067.44,1.56,0,-88224,71000,66050,56150,51200,41300,68525,53675,42,18300,500,37880,100,1,8400000,5846,194.96,5.92,12,18.28,357.00,11752.00,73300,20241210,-5.05,14010,20241120,396.79,70500,-1.28,20250402,38150,82.44,20250325,73300,-5.05,20241210,14010,396.79,20241120,0.85,Y,025950,500,42 억,,131371,N,N,2405,N,00,N diff --git a/025980/price/prices-20250401.csv b/025980/price/prices-20250401.csv index 102dd9a2b941..7e296ae8823e 100644 --- a/025980/price/prices-20250401.csv +++ b/025980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160335,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5850,20,2,0.34,3107450925,530002,92.79,5670,5990,5640,7570,4090,5830,5863.09,6.62,0,12194,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5185,-17.16,0.73,12,0.60,-341.00,7980.00,6580,20240326,-11.09,4525,20241021,29.28,6340,-7.73,20250124,5240,11.64,20250331,6530,-10.41,20240722,4525,29.28,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,9698,N,00,N +20250403,150338,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5850,20,2,0.34,2927221375,499227,87.40,5670,5990,5640,7570,4090,5830,5863.51,6.62,0,7556,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5185,-17.16,0.73,12,0.56,-341.00,7980.00,6580,20240326,-11.09,4525,20241021,29.28,6340,-7.73,20250124,5240,11.64,20250331,6530,-10.41,20240722,4525,29.28,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,140337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5890,60,2,1.03,2540688595,433370,75.87,5670,5990,5640,7570,4090,5830,5862.63,6.62,0,1649,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5220,-17.27,0.74,12,0.49,-341.00,7980.00,6580,20240326,-10.49,4525,20241021,30.17,6340,-7.10,20250124,5240,12.40,20250331,6530,-9.80,20240722,4525,30.17,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,130337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5970,140,2,2.40,2229150625,380764,66.66,5670,5990,5640,7570,4090,5830,5854.42,6.62,0,1650,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5291,-17.51,0.75,12,0.43,-341.00,7980.00,6580,20240326,-9.27,4525,20241021,31.93,6340,-5.84,20250124,5240,13.93,20250331,6530,-8.58,20240722,4525,31.93,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,120336,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5940,110,2,1.89,1762271020,302381,52.94,5670,5980,5640,7570,4090,5830,5827.98,6.62,0,-14366,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5265,-17.42,0.74,12,0.34,-341.00,7980.00,6580,20240326,-9.73,4525,20241021,31.27,6340,-6.31,20250124,5240,13.36,20250331,6530,-9.04,20240722,4525,31.27,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,110337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5930,100,2,1.72,1372967485,237019,41.49,5670,5940,5640,7570,4090,5830,5792.65,6.62,0,-4210,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5256,-17.39,0.74,12,0.27,-341.00,7980.00,6580,20240326,-9.88,4525,20241021,31.05,6340,-6.47,20250124,5240,13.17,20250331,6530,-9.19,20240722,4525,31.05,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,100337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5730,-100,5,-1.72,616211480,107517,18.82,5670,5780,5640,7570,4090,5830,5731.29,6.62,0,-11610,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5078,-16.80,0.72,12,0.12,-341.00,7980.00,6580,20240326,-12.92,4525,20241021,26.63,6340,-9.62,20250124,5240,9.35,20250331,6530,-12.25,20240722,4525,26.63,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N +20250403,090338,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5700,-130,5,-2.23,134310580,23590,4.13,5670,5770,5640,7570,4090,5830,5693.54,6.62,0,-11046,5996,5912,5806,5722,5616,5860,5670,92,1740,100,4310,10,1,88629478,5052,-16.72,0.71,12,0.03,-341.00,7980.00,6580,20240326,-13.37,4525,20241021,25.97,6340,-10.09,20250124,5240,8.78,20250331,6530,-12.71,20240722,4525,25.97,20241021,3.08,Y,025980,100,91 억,,5868647,N,N,22632,N,00,N 20250402,160330,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5830,100,2,1.75,3313246550,571212,65.27,5850,5890,5700,7440,4020,5730,5800.38,6.60,0,-18049,5983,5856,5643,5516,5303,5920,5580,92,1710,100,4240,10,1,88629478,5167,-17.10,0.73,12,0.64,-341.00,7980.00,6580,20240326,-11.40,4525,20241021,28.84,6340,-8.04,20250124,5240,11.26,20250331,6550,-10.99,20240402,4525,28.84,20241021,3.12,Y,025980,100,91 억,,5851338,N,N,22632,N,00,N 20250402,150330,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5780,50,2,0.87,3166348910,545929,62.38,5850,5890,5700,7440,4020,5730,5799.93,6.60,0,-18340,5983,5856,5643,5516,5303,5920,5580,92,1710,100,4240,10,1,88629478,5123,-16.95,0.72,12,0.62,-341.00,7980.00,6580,20240326,-12.16,4525,20241021,27.73,6340,-8.83,20250124,5240,10.31,20250331,6550,-11.76,20240402,4525,27.73,20241021,3.12,Y,025980,100,91 억,,5851338,N,N,72586,N,00,N 20250402,140332,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,5770,40,2,0.70,2948167280,508238,58.07,5850,5890,5700,7440,4020,5730,5800.76,6.60,0,-12370,5983,5856,5643,5516,5303,5920,5580,92,1710,100,4240,10,1,88629478,5114,-16.92,0.72,12,0.57,-341.00,7980.00,6580,20240326,-12.31,4525,20241021,27.51,6340,-8.99,20250124,5240,10.11,20250331,6550,-11.91,20240402,4525,27.51,20241021,3.12,Y,025980,100,91 억,,5851338,N,N,72586,N,00,N diff --git a/026040/price/prices-20250401.csv b/026040/price/prices-20250401.csv index 2755d41ef5e1..7e831b609843 100644 --- a/026040/price/prices-20250401.csv +++ b/026040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160335,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1504,-420,5,-21.83,1991293820,1336700,3393.50,1803,1874,1391,2500,1347,1924,1489.71,2.04,0,20222,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,248,-16.53,0.50,12,8.10,-91.00,3015.00,2975,20241213,-49.45,1391,20250403,8.12,2525,-40.44,20250107,1391,8.12,20250403,2975,-49.45,20241213,1391,8.12,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,150338,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1492,-432,5,-22.45,1954124698,1312177,3331.24,1803,1874,1391,2500,1347,1924,1489.22,2.04,0,23088,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,246,-16.40,0.49,12,7.95,-91.00,3015.00,2975,20241213,-49.85,1391,20250403,7.26,2525,-40.91,20250107,1391,7.26,20250403,2975,-49.85,20241213,1391,7.26,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,140337,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1574,-350,5,-18.19,1777335552,1198085,3041.60,1803,1874,1391,2500,1347,1924,1483.48,2.04,0,22017,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,260,-17.30,0.52,12,7.26,-91.00,3015.00,2975,20241213,-47.09,1391,20250403,13.16,2525,-37.66,20250107,1391,13.16,20250403,2975,-47.09,20241213,1391,13.16,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,130337,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1437,-487,5,-25.31,1616148052,1090591,2768.70,1803,1874,1391,2500,1347,1924,1481.90,2.04,0,19508,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,237,-15.79,0.48,12,6.61,-91.00,3015.00,2975,20241213,-51.70,1391,20250403,3.31,2525,-43.09,20250107,1391,3.31,20250403,2975,-51.70,20241213,1391,3.31,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,120337,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1449,-475,5,-24.69,1457555778,980247,2488.57,1803,1874,1391,2500,1347,1924,1486.93,2.04,0,20070,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,239,-15.92,0.48,12,5.94,-91.00,3015.00,2975,20241213,-51.29,1391,20250403,4.17,2525,-42.61,20250107,1391,4.17,20250403,2975,-51.29,20241213,1391,4.17,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,110337,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1435,-489,5,-25.42,1307279874,875597,2222.89,1803,1874,1391,2500,1347,1924,1493.02,2.04,0,14968,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,237,-15.77,0.48,12,5.31,-91.00,3015.00,2975,20241213,-51.76,1391,20250403,3.16,2525,-43.17,20250107,1391,3.16,20250403,2975,-51.76,20241213,1391,3.16,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,100337,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1465,-459,5,-23.86,828495718,544544,1382.44,1803,1874,1391,2500,1347,1924,1521.45,2.04,0,5187,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,242,-16.10,0.49,12,3.30,-91.00,3015.00,2975,20241213,-50.76,1391,20250403,5.32,2525,-41.98,20250107,1391,5.32,20250403,2975,-50.76,20241213,1391,5.32,20250403,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N +20250403,090339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1850,-74,5,-3.85,6080584,3366,8.55,1803,1874,1803,2500,1347,1924,1806.47,2.04,0,543,1958,1941,1923,1906,1888,1932,1897,87,576,500,1230,1,1,16503790,305,-20.33,0.61,12,0.02,-91.00,3015.00,2975,20241213,-37.82,1650,20240913,12.12,2525,-26.73,20250107,1700,8.82,20250321,2975,-37.82,20241213,1650,12.12,20240913,0.09,Y,026040,500,86 억,,336619,N,N,0,N,00,N 20250402,160330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1924,-16,5,-0.82,75526188,39389,48.44,1940,1940,1905,2520,1358,1940,1917.44,2.04,0,-881,2022,1980,1898,1856,1774,2002,1878,87,580,500,1240,1,1,16503790,318,-21.14,0.64,12,0.24,-91.00,3015.00,2975,20241213,-35.33,1650,20240913,16.61,2525,-23.80,20250107,1700,13.18,20250321,2975,-35.33,20241213,1650,16.61,20240913,0.09,Y,026040,500,86 억,,337482,N,N,0,N,00,N 20250402,150331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1923,-17,5,-0.88,71175310,37127,45.65,1940,1940,1905,2520,1358,1940,1917.08,2.04,0,-835,2022,1980,1898,1856,1774,2002,1878,87,580,500,1240,1,1,16503790,317,-21.13,0.64,12,0.22,-91.00,3015.00,2975,20241213,-35.36,1650,20240913,16.55,2525,-23.84,20250107,1700,13.12,20250321,2975,-35.36,20241213,1650,16.55,20240913,0.09,Y,026040,500,86 억,,337482,N,N,0,N,00,N 20250402,140332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,-15,5,-0.77,63129534,32916,40.48,1940,1940,1905,2520,1358,1940,1917.90,2.04,0,-724,2022,1980,1898,1856,1774,2002,1878,87,580,500,1240,1,1,16503790,318,-21.15,0.64,12,0.20,-91.00,3015.00,2975,20241213,-35.29,1650,20240913,16.67,2525,-23.76,20250107,1700,13.24,20250321,2975,-35.29,20241213,1650,16.67,20240913,0.09,Y,026040,500,86 억,,337482,N,N,0,N,00,N diff --git a/026150/price/prices-20250401.csv b/026150/price/prices-20250401.csv index e0a1b2f58267..c27f6fb12e22 100644 --- a/026150/price/prices-20250401.csv +++ b/026150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160335,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6670,-70,5,-1.04,532891710,80095,97.54,6590,6720,6550,8760,4720,6740,6653.23,2.81,0,3997,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1170,25.08,1.09,12,0.46,266.00,6143.00,8140,20240731,-18.06,5250,20241022,27.05,7080,-5.79,20250220,6220,7.23,20250321,8140,-18.06,20240731,5250,27.05,20241022,1.05,Y,026150,500,87 억,,492690,N,N,2514,N,00,N +20250403,150338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6640,-100,5,-1.48,516265350,77594,94.50,6590,6720,6550,8760,4720,6740,6653.41,2.81,0,3252,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1165,24.96,1.08,12,0.44,266.00,6143.00,8140,20240731,-18.43,5250,20241022,26.48,7080,-6.21,20250220,6220,6.75,20250321,8140,-18.43,20240731,5250,26.48,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,140337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6690,-50,5,-0.74,433841580,65223,79.43,6590,6720,6550,8760,4720,6740,6651.65,2.81,0,1961,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1174,25.15,1.09,12,0.37,266.00,6143.00,8140,20240731,-17.81,5250,20241022,27.43,7080,-5.51,20250220,6220,7.56,20250321,8140,-17.81,20240731,5250,27.43,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,130338,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6700,-40,5,-0.59,368355370,55452,67.53,6590,6720,6550,8760,4720,6740,6642.76,2.81,0,-2080,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1176,25.19,1.09,12,0.32,266.00,6143.00,8140,20240731,-17.69,5250,20241022,27.62,7080,-5.37,20250220,6220,7.72,20250321,8140,-17.69,20240731,5250,27.62,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,120337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6670,-70,5,-1.04,331268660,49900,60.77,6590,6720,6550,8760,4720,6740,6638.63,2.81,0,-852,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1170,25.08,1.09,12,0.28,266.00,6143.00,8140,20240731,-18.06,5250,20241022,27.05,7080,-5.79,20250220,6220,7.23,20250321,8140,-18.06,20240731,5250,27.05,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,110337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6660,-80,5,-1.19,298646150,45011,54.82,6590,6720,6550,8760,4720,6740,6634.94,2.81,0,-2345,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1169,25.04,1.08,12,0.26,266.00,6143.00,8140,20240731,-18.18,5250,20241022,26.86,7080,-5.93,20250220,6220,7.07,20250321,8140,-18.18,20240731,5250,26.86,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,100337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6660,-80,5,-1.19,243384160,36732,44.73,6590,6700,6550,8760,4720,6740,6625.91,2.81,0,-376,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1169,25.04,1.08,12,0.21,266.00,6143.00,8140,20240731,-18.18,5250,20241022,26.86,7080,-5.93,20250220,6220,7.07,20250321,8140,-18.18,20240731,5250,26.86,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N +20250403,090339,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6620,-120,5,-1.78,57710680,8772,10.68,6590,6650,6550,8760,4720,6740,6578.78,2.81,0,1275,6906,6822,6666,6582,6426,6865,6625,88,2020,500,4980,10,1,17546331,1162,24.89,1.08,12,0.05,266.00,6143.00,8140,20240731,-18.67,5250,20241022,26.10,7080,-6.50,20250220,6220,6.43,20250321,8140,-18.67,20240731,5250,26.10,20241022,1.05,Y,026150,500,87 억,,492690,N,N,498,N,00,N 20250402,160331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6740,90,2,1.35,535930910,80624,100.27,6690,6750,6510,8640,4660,6650,6644.67,2.75,0,10701,6883,6766,6603,6486,6323,6825,6545,88,1990,500,4920,10,1,17546331,1183,25.34,1.10,12,0.46,266.00,6143.00,8140,20240731,-17.20,5250,20241022,28.38,7080,-4.80,20250220,6220,8.36,20250321,8140,-17.20,20240731,5250,28.38,20241022,1.06,Y,026150,500,87 억,,481994,N,N,498,N,00,N 20250402,150331,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6710,60,2,0.90,446012120,67262,83.65,6690,6710,6510,8640,4660,6650,6630.97,2.75,0,9308,6883,6766,6603,6486,6323,6825,6545,88,1990,500,4920,10,1,17546331,1177,25.23,1.09,12,0.38,266.00,6143.00,8140,20240731,-17.57,5250,20241022,27.81,7080,-5.23,20250220,6220,7.88,20250321,8140,-17.57,20240731,5250,27.81,20241022,1.06,Y,026150,500,87 억,,481994,N,N,176,N,00,N 20250402,140332,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6700,50,2,0.75,374173320,56526,70.30,6690,6710,6510,8640,4660,6650,6619.49,2.75,0,6394,6883,6766,6603,6486,6323,6825,6545,88,1990,500,4920,10,1,17546331,1176,25.19,1.09,12,0.32,266.00,6143.00,8140,20240731,-17.69,5250,20241022,27.62,7080,-5.37,20250220,6220,7.72,20250321,8140,-17.69,20240731,5250,27.62,20241022,1.06,Y,026150,500,87 억,,481994,N,N,176,N,00,N diff --git a/026890/price/prices-20250401.csv b/026890/price/prices-20250401.csv index f1224ee474f6..2e146dc6b083 100644 --- a/026890/price/prices-20250401.csv +++ b/026890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160335,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9040,-40,5,-0.44,605990340,67360,66.69,8670,9150,8670,11800,6360,9080,8996.29,24.78,0,-12115,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3768,13.66,1.39,12,0.16,662.00,6514.00,11470,20240621,-21.19,6950,20250314,30.07,9950,-9.15,20250331,6950,30.07,20250314,11470,-21.19,20240621,6950,30.07,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,1595,N,00,N +20250403,150338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9000,-80,5,-0.88,554332980,61638,61.02,8670,9150,8670,11800,6360,9080,8993.36,24.78,0,-12985,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3751,13.60,1.38,12,0.15,662.00,6514.00,11470,20240621,-21.53,6950,20250314,29.50,9950,-9.55,20250331,6950,29.50,20250314,11470,-21.53,20240621,6950,29.50,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,140337,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9070,-10,5,-0.11,474902410,52862,52.33,8670,9150,8670,11800,6360,9080,8983.81,24.78,0,-10415,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3780,13.70,1.39,12,0.13,662.00,6514.00,11470,20240621,-20.92,6950,20250314,30.50,9950,-8.84,20250331,6950,30.50,20250314,11470,-20.92,20240621,6950,30.50,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,130338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9090,10,2,0.11,431097410,48044,47.56,8670,9150,8670,11800,6360,9080,8972.97,24.78,0,-8455,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3789,13.73,1.40,12,0.12,662.00,6514.00,11470,20240621,-20.75,6950,20250314,30.79,9950,-8.64,20250331,6950,30.79,20250314,11470,-20.75,20240621,6950,30.79,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,120337,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9070,-10,5,-0.11,384740420,42938,42.51,8670,9150,8670,11800,6360,9080,8960.37,24.78,0,-6912,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3780,13.70,1.39,12,0.10,662.00,6514.00,11470,20240621,-20.92,6950,20250314,30.50,9950,-8.84,20250331,6950,30.50,20250314,11470,-20.92,20240621,6950,30.50,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,110337,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9070,-10,5,-0.11,349450330,39051,38.66,8670,9150,8670,11800,6360,9080,8948.56,24.78,0,-4582,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3780,13.70,1.39,12,0.09,662.00,6514.00,11470,20240621,-20.92,6950,20250314,30.50,9950,-8.84,20250331,6950,30.50,20250314,11470,-20.92,20240621,6950,30.50,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,100338,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8990,-90,5,-0.99,293886710,32899,32.57,8670,9150,8670,11800,6360,9080,8933.00,24.78,0,-4023,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3747,13.58,1.38,12,0.08,662.00,6514.00,11470,20240621,-21.62,6950,20250314,29.35,9950,-9.65,20250331,6950,29.35,20250314,11470,-21.62,20240621,6950,29.35,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N +20250403,090339,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,8930,-150,5,-1.65,26582370,3037,3.01,8670,9030,8670,11800,6360,9080,8752.84,24.78,0,1164,9313,9196,9043,8926,8773,9255,8985,208,2720,500,6530,10,1,41678175,3722,13.49,1.37,12,0.01,662.00,6514.00,11470,20240621,-22.14,6950,20250314,28.49,9950,-10.25,20250331,6950,28.49,20250314,11470,-22.14,20240621,6950,28.49,20250314,1.67,Y,026890,500,208 억,,10328048,N,N,3763,N,00,N 20250402,160331,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9080,80,2,0.89,912664615,100459,62.07,9000,9160,8890,11700,6300,9000,9084.95,24.82,0,-15041,9320,9160,8880,8720,8440,9240,8800,208,2700,500,6480,10,1,41678175,3784,13.72,1.39,12,0.24,662.00,6514.00,11470,20240621,-20.84,6950,20250314,30.65,9950,-8.74,20250331,6950,30.65,20250314,11470,-20.84,20240621,6950,30.65,20250314,1.72,Y,026890,500,208 억,,10342886,N,N,3763,N,00,N 20250402,150331,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9100,100,2,1.11,856874925,94329,58.29,9000,9160,8890,11700,6300,9000,9083.90,24.82,0,-11864,9320,9160,8880,8720,8440,9240,8800,208,2700,500,6480,10,1,41678175,3793,13.75,1.40,12,0.23,662.00,6514.00,11470,20240621,-20.66,6950,20250314,30.94,9950,-8.54,20250331,6950,30.94,20250314,11470,-20.66,20240621,6950,30.94,20250314,1.72,Y,026890,500,208 억,,10342886,N,N,0,N,00,N 20250402,140332,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,9100,100,2,1.11,570846635,62806,38.81,9000,9160,8890,11700,6300,9000,9089.05,24.82,0,-2069,9320,9160,8880,8720,8440,9240,8800,208,2700,500,6480,10,1,41678175,3793,13.75,1.40,12,0.15,662.00,6514.00,11470,20240621,-20.66,6950,20250314,30.94,9950,-8.54,20250331,6950,30.94,20250314,11470,-20.66,20240621,6950,30.94,20250314,1.72,Y,026890,500,208 억,,10342886,N,N,0,N,00,N diff --git a/026910/price/prices-20250401.csv b/026910/price/prices-20250401.csv index 366cfbe65637..986c77ffcb7d 100644 --- a/026910/price/prices-20250401.csv +++ b/026910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,41,2,2.16,16710782,8722,64.10,1897,1949,1891,2465,1328,1897,1915.93,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.14,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,41,2,2.16,16474346,8600,63.20,1897,1949,1891,2465,1328,1897,1915.62,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.13,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,8,2,0.42,14298288,7475,54.93,1897,1949,1891,2465,1328,1897,1912.81,0.73,0,580,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,122,4.14,0.49,12,0.12,460.00,3868.00,4075,20240830,-53.25,1812,20250401,5.13,2090,-8.85,20250109,1812,5.13,20250401,4075,-53.25,20240830,1812,5.13,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1938,41,2,2.16,14265901,7458,54.81,1897,1949,1891,2465,1328,1897,1912.83,0.73,0,578,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.12,460.00,3868.00,4075,20240830,-52.44,1812,20250401,6.95,2090,-7.27,20250109,1812,6.95,20250401,4075,-52.44,20240830,1812,6.95,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,120337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1946,49,2,2.58,13730143,7179,52.76,1897,1949,1891,2465,1328,1897,1912.54,0.73,0,575,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,125,4.23,0.50,12,0.11,460.00,3868.00,4075,20240830,-52.25,1812,20250401,7.40,2090,-6.89,20250109,1812,7.40,20250401,4075,-52.25,20240830,1812,7.40,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1936,39,2,2.06,13397615,7006,51.49,1897,1949,1891,2465,1328,1897,1912.31,0.73,0,583,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,124,4.21,0.50,12,0.11,460.00,3868.00,4075,20240830,-52.49,1812,20250401,6.84,2090,-7.37,20250109,1812,6.84,20250401,4075,-52.49,20240830,1812,6.84,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,100338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1915,18,2,0.95,7658524,4037,29.67,1897,1915,1891,2465,1328,1897,1897.08,0.73,0,491,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,123,4.16,0.50,12,0.06,460.00,3868.00,4075,20240830,-53.01,1812,20250401,5.68,2090,-8.37,20250109,1812,5.68,20250401,4075,-53.01,20240830,1812,5.68,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N +20250403,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1897,0,3,0.00,1834399,967,7.11,1897,1897,1897,2465,1328,1897,1897.00,0.73,0,105,1959,1928,1900,1869,1841,1914,1855,32,568,500,1250,1,1,6405405,122,4.12,0.49,12,0.02,460.00,3868.00,4075,20240830,-53.45,1812,20250401,4.69,2090,-9.23,20250109,1812,4.69,20250401,4075,-53.45,20240830,1812,4.69,20250401,0.00,Y,026910,500,32 억,,46667,N,N,0,N,00,N 20250402,160331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1897,25,2,1.34,25846064,13607,79.28,1903,1931,1872,2430,1311,1872,1899.47,0.73,0,-338,1913,1892,1852,1831,1791,1903,1842,32,558,500,1230,1,1,6405405,122,4.12,0.49,12,0.21,460.00,3868.00,4075,20240830,-53.45,1812,20250401,4.69,2090,-9.23,20250109,1812,4.69,20250401,4075,-53.45,20240830,1812,4.69,20250401,0.00,Y,026910,500,32 억,,47005,N,N,0,N,00,N 20250402,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1893,21,2,1.12,24154917,12716,74.09,1903,1931,1872,2430,1311,1872,1899.57,0.73,0,259,1913,1892,1852,1831,1791,1903,1842,32,558,500,1230,1,1,6405405,121,4.12,0.49,12,0.20,460.00,3868.00,4075,20240830,-53.55,1812,20250401,4.47,2090,-9.43,20250109,1812,4.47,20250401,4075,-53.55,20240830,1812,4.47,20250401,0.00,Y,026910,500,32 억,,47005,N,N,0,N,00,N 20250402,140333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1893,21,2,1.12,23208417,12216,71.18,1903,1931,1872,2430,1311,1872,1899.84,0.73,0,259,1913,1892,1852,1831,1791,1903,1842,32,558,500,1230,1,1,6405405,121,4.12,0.49,12,0.19,460.00,3868.00,4075,20240830,-53.55,1812,20250401,4.47,2090,-9.43,20250109,1812,4.47,20250401,4075,-53.55,20240830,1812,4.47,20250401,0.00,Y,026910,500,32 억,,47005,N,N,0,N,00,N diff --git a/026940/price/prices-20250401.csv b/026940/price/prices-20250401.csv index 3dfc2127b0c3..7e9050c98cdc 100644 --- a/026940/price/prices-20250401.csv +++ b/026940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2300,10,2,0.44,76358485,33537,114.44,2260,2305,2250,2975,1605,2290,2276.56,1.73,0,-347,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,460,19.66,0.35,12,0.17,117.00,6584.00,3615,20240514,-36.38,2125,20241209,8.24,2815,-18.29,20250221,2245,2.45,20250331,3615,-36.38,20240514,2125,8.24,20241209,3.31,Y,026940,500,100 억,,345008,N,N,707,N,00,N +20250403,150339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2285,-5,5,-0.22,73141940,32136,109.66,2260,2305,2250,2975,1605,2290,2276.01,1.73,0,-93,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,457,19.53,0.35,12,0.16,117.00,6584.00,3615,20240514,-36.79,2125,20241209,7.53,2815,-18.83,20250221,2245,1.78,20250331,3615,-36.79,20240514,2125,7.53,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,140338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2300,10,2,0.44,55158375,24273,82.83,2260,2305,2250,2975,1605,2290,2272.42,1.73,0,-390,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,460,19.66,0.35,12,0.12,117.00,6584.00,3615,20240514,-36.38,2125,20241209,8.24,2815,-18.29,20250221,2245,2.45,20250331,3615,-36.38,20240514,2125,8.24,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,130338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2295,5,2,0.22,51449310,22659,77.32,2260,2300,2250,2975,1605,2290,2270.59,1.73,0,464,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,459,19.62,0.35,12,0.11,117.00,6584.00,3615,20240514,-36.51,2125,20241209,8.00,2815,-18.47,20250221,2245,2.23,20250331,3615,-36.51,20240514,2125,8.00,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,120338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2280,-10,5,-0.44,41045685,18113,61.81,2260,2285,2250,2975,1605,2290,2266.09,1.73,0,1334,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,456,19.49,0.35,12,0.09,117.00,6584.00,3615,20240514,-36.93,2125,20241209,7.29,2815,-19.01,20250221,2245,1.56,20250331,3615,-36.93,20240514,2125,7.29,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,110338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,35289440,15585,53.18,2260,2285,2250,2975,1605,2290,2264.32,1.73,0,7,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,454,19.40,0.34,12,0.08,117.00,6584.00,3615,20240514,-37.21,2125,20241209,6.82,2815,-19.36,20250221,2245,1.11,20250331,3615,-37.21,20240514,2125,6.82,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,100338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2270,-20,5,-0.87,9196240,4055,13.84,2260,2285,2250,2975,1605,2290,2267.88,1.73,0,-89,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,454,19.40,0.34,12,0.02,117.00,6584.00,3615,20240514,-37.21,2125,20241209,6.82,2815,-19.36,20250221,2245,1.11,20250331,3615,-37.21,20240514,2125,6.82,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N +20250403,090340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2260,-30,5,-1.31,2286585,1013,3.46,2260,2260,2250,2975,1605,2290,2257.24,1.73,0,-45,2356,2322,2306,2272,2256,2315,2265,100,685,500,1640,5,1,20000000,452,19.32,0.34,12,0.01,117.00,6584.00,3615,20240514,-37.48,2125,20241209,6.35,2815,-19.72,20250221,2245,0.67,20250331,3615,-37.48,20240514,2125,6.35,20241209,3.31,Y,026940,500,100 억,,345008,N,N,2,N,00,N 20250402,160331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2290,-40,5,-1.72,66928720,29024,36.36,2315,2340,2290,3025,1635,2330,2305.98,1.78,0,-11567,2410,2370,2310,2270,2210,2390,2290,100,695,500,1670,5,1,20000000,458,19.57,0.35,12,0.15,117.00,6584.00,3615,20240514,-36.65,2125,20241209,7.76,2815,-18.65,20250221,2245,2.00,20250331,3615,-36.65,20240514,2125,7.76,20241209,3.39,Y,026940,500,100 억,,356576,N,N,2,N,00,N 20250402,150332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2295,-35,5,-1.50,60613645,26267,32.90,2315,2340,2290,3025,1635,2330,2307.60,1.78,0,-10638,2410,2370,2310,2270,2210,2390,2290,100,695,500,1670,5,1,20000000,459,19.62,0.35,12,0.13,117.00,6584.00,3615,20240514,-36.51,2125,20241209,8.00,2815,-18.47,20250221,2245,2.23,20250331,3615,-36.51,20240514,2125,8.00,20241209,3.39,Y,026940,500,100 억,,356576,N,N,0,N,00,N 20250402,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2300,-30,5,-1.29,54392005,23555,29.51,2315,2340,2290,3025,1635,2330,2309.15,1.78,0,-10075,2410,2370,2310,2270,2210,2390,2290,100,695,500,1670,5,1,20000000,460,19.66,0.35,12,0.12,117.00,6584.00,3615,20240514,-36.38,2125,20241209,8.24,2815,-18.29,20250221,2245,2.45,20250331,3615,-36.38,20240514,2125,8.24,20241209,3.39,Y,026940,500,100 억,,356576,N,N,0,N,00,N diff --git a/026960/price/prices-20250401.csv b/026960/price/prices-20250401.csv index 26b8b8cee024..84acfa04d970 100644 --- a/026960/price/prices-20250401.csv +++ b/026960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160336,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25150,-300,5,-1.18,2863075950,114951,203.69,24750,25300,24400,33050,17850,25450,24900.58,4.37,0,28748,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25075,15.95,1.47,12,0.12,1577.00,17151.00,31700,20241211,-20.66,16920,20240805,48.64,29100,-13.57,20250326,22450,12.03,20250203,31700,-20.66,20241211,16920,48.64,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,6812,N,00,N +20250403,150339,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-350,5,-1.38,2618110600,105186,186.38,24750,25300,24400,33050,17850,25450,24890.30,4.37,0,26349,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25025,15.92,1.46,12,0.11,1577.00,17151.00,31700,20241211,-20.82,16920,20240805,48.35,29100,-13.75,20250326,22450,11.80,20250203,31700,-20.82,20241211,16920,48.35,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,140338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,-200,5,-0.79,2344308575,94254,167.01,24750,25300,24400,33050,17850,25450,24872.24,4.37,0,24035,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25174,16.01,1.47,12,0.09,1577.00,17151.00,31700,20241211,-20.35,16920,20240805,49.23,29100,-13.23,20250326,22450,12.47,20250203,31700,-20.35,20241211,16920,49.23,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,130339,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,-250,5,-0.98,2269413275,91287,161.76,24750,25200,24400,33050,17850,25450,24860.20,4.37,0,23979,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,25124,15.98,1.47,12,0.09,1577.00,17151.00,31700,20241211,-20.50,16920,20240805,48.94,29100,-13.40,20250326,22450,12.25,20250203,31700,-20.50,20241211,16920,48.94,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,120338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24950,-500,5,-1.96,2130705675,85756,151.96,24750,25200,24400,33050,17850,25450,24846.14,4.37,0,23056,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,24875,15.82,1.45,12,0.09,1577.00,17151.00,31700,20241211,-21.29,16920,20240805,47.46,29100,-14.26,20250326,22450,11.14,20250203,31700,-21.29,20241211,16920,47.46,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,110338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-400,5,-1.57,1797211875,72415,128.32,24750,25200,24400,33050,17850,25450,24818.23,4.37,0,17038,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,24975,15.88,1.46,12,0.07,1577.00,17151.00,31700,20241211,-20.98,16920,20240805,48.05,29100,-13.92,20250326,22450,11.58,20250203,31700,-20.98,20241211,16920,48.05,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,100338,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24825,-625,5,-2.46,1200315350,48474,85.89,24750,25000,24400,33050,17850,25450,24762.04,4.37,0,11436,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,24751,15.74,1.45,12,0.05,1577.00,17151.00,31700,20241211,-21.69,16920,20240805,46.72,29100,-14.69,20250326,22450,10.58,20250203,31700,-21.69,20241211,16920,46.72,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N +20250403,090340,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,24700,-750,5,-2.95,498625600,20204,35.80,24750,24850,24400,33050,17850,25450,24679.55,4.37,0,8653,26383,25916,25633,25166,24883,25775,25025,499,7600,500,19340,50,1,99700000,24626,15.66,1.44,12,0.02,1577.00,17151.00,31700,20241211,-22.08,16920,20240805,45.98,29100,-15.12,20250326,22450,10.02,20250203,31700,-22.08,20241211,16920,45.98,20240805,0.40,Y,026960,500,498 억,,4351987,N,N,62,N,00,N 20250402,160332,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25450,-250,5,-0.97,1444244600,56435,45.28,25850,26100,25350,33400,18000,25700,25591.35,4.36,0,11964,27500,26600,26100,25200,24700,26350,24950,499,7700,500,19530,50,1,99700000,25374,16.14,1.48,12,0.06,1577.00,17151.00,31700,20241211,-19.72,16920,20240805,50.41,29100,-12.54,20250326,22450,13.36,20250203,31700,-19.72,20241211,16920,50.41,20240805,0.40,N,026960,500,498 억,,4343877,N,N,62,N,00,N 20250402,150332,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25600,-100,5,-0.39,1251379200,48873,39.21,25850,26100,25350,33400,18000,25700,25604.71,4.36,0,11792,27500,26600,26100,25200,24700,26350,24950,499,7700,500,19530,50,1,99700000,25523,16.23,1.49,12,0.05,1577.00,17151.00,31700,20241211,-19.24,16920,20240805,51.30,29100,-12.03,20250326,22450,14.03,20250203,31700,-19.24,20241211,16920,51.30,20240805,0.40,N,026960,500,498 억,,4343877,N,N,36522,N,00,N 20250402,140333,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,25550,-150,5,-0.58,939073100,36629,29.39,25850,26100,25350,33400,18000,25700,25637.42,4.36,0,6930,27500,26600,26100,25200,24700,26350,24950,499,7700,500,19530,50,1,99700000,25473,16.20,1.49,12,0.04,1577.00,17151.00,31700,20241211,-19.40,16920,20240805,51.00,29100,-12.20,20250326,22450,13.81,20250203,31700,-19.40,20241211,16920,51.00,20240805,0.40,N,026960,500,498 억,,4343877,N,N,36522,N,00,N diff --git a/027040/price/prices-20250401.csv b/027040/price/prices-20250401.csv index de15de89864f..8d05a33691e1 100644 --- a/027040/price/prices-20250401.csv +++ b/027040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160336,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,-1,5,-0.47,30831838,144617,55.52,210,216,209,279,151,215,213.20,0.68,0,-26649,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,149,-5.49,0.99,12,0.21,-39.00,216.00,406,20240322,-47.29,185,20241209,15.68,337,-36.50,20250110,202,5.94,20250321,392,-45.41,20240403,185,15.68,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,150339,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,26032576,122190,46.91,210,216,209,279,151,215,213.05,0.68,0,-23214,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,150,-5.51,1.00,12,0.18,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,392,-45.15,20240403,185,16.22,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,140338,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,-1,5,-0.47,25782772,121023,46.46,210,216,209,279,151,215,213.04,0.68,0,-23214,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,149,-5.49,0.99,12,0.17,-39.00,216.00,406,20240322,-47.29,185,20241209,15.68,337,-36.50,20250110,202,5.94,20250321,392,-45.41,20240403,185,15.68,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,130339,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,-1,5,-0.47,24961767,117187,44.99,210,216,209,279,151,215,213.01,0.68,0,-19520,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,149,-5.49,0.99,12,0.17,-39.00,216.00,406,20240322,-47.29,185,20241209,15.68,337,-36.50,20250110,202,5.94,20250321,392,-45.41,20240403,185,15.68,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,120338,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,22466746,105559,40.52,210,216,209,279,151,215,212.84,0.68,0,-13205,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,150,-5.51,1.00,12,0.15,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,392,-45.15,20240403,185,16.22,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,110338,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,214,-1,5,-0.47,21318999,100243,38.48,210,216,209,279,151,215,212.67,0.68,0,-12704,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,149,-5.49,0.99,12,0.14,-39.00,216.00,406,20240322,-47.29,185,20241209,15.68,337,-36.50,20250110,202,5.94,20250321,392,-45.41,20240403,185,15.68,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,100339,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,19814915,93258,35.80,210,215,209,279,151,215,212.47,0.68,0,-10338,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,150,-5.51,1.00,12,0.13,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,392,-45.15,20240403,185,16.22,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N +20250403,090340,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,210,-5,5,-2.33,1439130,6853,2.63,210,210,210,279,151,215,210.00,0.68,0,-3910,223,219,217,213,211,218,212,348,64,500,0,1,1,69588847,146,-5.38,0.97,12,0.01,-39.00,216.00,406,20240322,-48.28,185,20241209,13.51,337,-37.69,20250110,202,3.96,20250321,392,-46.43,20240403,185,13.51,20241209,0.00,Y,027040,500,347 억,,470533,N,N,0,N,00,N 20250402,160332,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,-5,5,-2.27,56836461,260487,102.54,218,221,215,286,154,220,218.19,0.72,0,-28270,233,226,217,210,201,230,214,348,66,500,0,1,1,69588847,150,-5.51,1.00,12,0.37,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,393,-45.29,20240402,185,16.22,20241209,0.00,Y,027040,500,347 억,,498803,N,N,0,N,00,N 20250402,150332,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,-5,5,-2.27,49329345,225634,88.82,218,221,215,286,154,220,218.63,0.72,0,-25168,233,226,217,210,201,230,214,348,66,500,0,1,1,69588847,150,-5.51,1.00,12,0.32,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,393,-45.29,20240402,185,16.22,20241209,0.00,Y,027040,500,347 억,,498803,N,N,0,N,00,N 20250402,140333,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,-5,5,-2.27,48363178,221161,87.06,218,221,215,286,154,220,218.68,0.72,0,-26614,233,226,217,210,201,230,214,348,66,500,0,1,1,69588847,150,-5.51,1.00,12,0.32,-39.00,216.00,406,20240322,-47.04,185,20241209,16.22,337,-36.20,20250110,202,6.44,20250321,393,-45.29,20240402,185,16.22,20241209,0.00,Y,027040,500,347 억,,498803,N,N,0,N,00,N diff --git a/027050/price/prices-20250401.csv b/027050/price/prices-20250401.csv index 2e12f8f27436..929ad8502916 100644 --- a/027050/price/prices-20250401.csv +++ b/027050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,5,2,0.22,151984178,67423,43.42,2225,2290,2225,2950,1590,2270,2253.88,2.78,0,-462,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,910,108.33,0.87,12,0.17,21.00,2629.00,4225,20240524,-46.15,2000,20241209,13.75,2620,-13.17,20250228,2190,3.88,20250402,4225,-46.15,20240524,2000,13.75,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-15,5,-0.66,141923023,62991,40.56,2225,2290,2225,2950,1590,2270,2253.07,2.78,0,-169,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,902,107.38,0.86,12,0.16,21.00,2629.00,4225,20240524,-46.63,2000,20241209,12.75,2620,-13.93,20250228,2190,2.97,20250402,4225,-46.63,20240524,2000,12.75,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,113386703,50373,32.44,2225,2290,2225,2950,1590,2270,2250.94,2.78,0,1097,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,906,107.86,0.86,12,0.13,21.00,2629.00,4225,20240524,-46.39,2000,20241209,13.25,2620,-13.55,20250228,2190,3.42,20250402,4225,-46.39,20240524,2000,13.25,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-10,5,-0.44,91479565,40744,26.24,2225,2275,2225,2950,1590,2270,2245.23,2.78,0,4151,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,904,107.62,0.86,12,0.10,21.00,2629.00,4225,20240524,-46.51,2000,20241209,13.00,2620,-13.74,20250228,2190,3.20,20250402,4225,-46.51,20240524,2000,13.00,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,120338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,84457055,37632,24.23,2225,2275,2225,2950,1590,2270,2244.29,2.78,0,4010,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,908,108.10,0.86,12,0.09,21.00,2629.00,4225,20240524,-46.27,2000,20241209,13.50,2620,-13.36,20250228,2190,3.65,20250402,4225,-46.27,20240524,2000,13.50,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-5,5,-0.22,80347970,35813,23.06,2225,2270,2225,2950,1590,2270,2243.54,2.78,0,3870,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,906,107.86,0.86,12,0.09,21.00,2629.00,4225,20240524,-46.39,2000,20241209,13.25,2620,-13.55,20250228,2190,3.42,20250402,4225,-46.39,20240524,2000,13.25,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,0,3,0.00,61561615,27494,17.70,2225,2270,2225,2950,1590,2270,2239.09,2.78,0,7037,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,908,108.10,0.86,12,0.07,21.00,2629.00,4225,20240524,-46.27,2000,20241209,13.50,2620,-13.36,20250228,2190,3.65,20250402,4225,-46.27,20240524,2000,13.50,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N +20250403,090340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-45,5,-1.98,14608870,6557,4.22,2225,2250,2225,2950,1590,2270,2227.98,2.78,0,-1044,2396,2332,2261,2197,2126,2297,2162,200,680,500,1670,5,1,40000000,890,105.95,0.85,12,0.02,21.00,2629.00,4225,20240524,-47.34,2000,20241209,11.25,2620,-15.08,20250228,2190,1.60,20250402,4225,-47.34,20240524,2000,11.25,20241209,2.94,Y,027050,500,200 억,,1112460,N,N,0,N,00,N 20250402,160332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-30,5,-1.30,353532545,155269,95.05,2325,2325,2190,2990,1610,2300,2276.90,2.75,0,12980,2353,2326,2278,2251,2203,2340,2265,200,690,500,1700,5,1,40000000,908,108.10,0.86,12,0.39,21.00,2629.00,4225,20240524,-46.27,2000,20241209,13.50,2620,-13.36,20250228,2190,3.65,20250402,4225,-46.27,20240524,2000,13.50,20241209,3.04,Y,027050,500,200 억,,1098693,N,N,0,N,00,N 20250402,150332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-30,5,-1.30,350278660,153836,94.17,2325,2325,2190,2990,1610,2300,2276.96,2.75,0,13288,2353,2326,2278,2251,2203,2340,2265,200,690,500,1700,5,1,40000000,908,108.10,0.86,12,0.38,21.00,2629.00,4225,20240524,-46.27,2000,20241209,13.50,2620,-13.36,20250228,2190,3.65,20250402,4225,-46.27,20240524,2000,13.50,20241209,3.04,Y,027050,500,200 억,,1098693,N,N,0,N,00,N 20250402,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-25,5,-1.09,312231170,137060,83.90,2325,2325,2190,2990,1610,2300,2278.06,2.75,0,19287,2353,2326,2278,2251,2203,2340,2265,200,690,500,1700,5,1,40000000,910,108.33,0.87,12,0.34,21.00,2629.00,4225,20240524,-46.15,2000,20241209,13.75,2620,-13.17,20250228,2190,3.88,20250402,4225,-46.15,20240524,2000,13.75,20241209,3.04,Y,027050,500,200 억,,1098693,N,N,0,N,00,N diff --git a/027360/price/prices-20250401.csv b/027360/price/prices-20250401.csv index b2ed0ef09a90..9686379107d3 100644 --- a/027360/price/prices-20250401.csv +++ b/027360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160337,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2045,-5,5,-0.24,1839420530,880267,383.34,2005,2205,2000,2665,1435,2050,2089.62,0.44,0,-91236,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2473,14.93,0.94,12,0.73,137.00,2166.00,3650,20240621,-43.97,1884,20240909,8.55,2785,-26.57,20250219,1990,2.76,20250331,3650,-43.97,20240621,1884,8.55,20240909,2.67,Y,027360,500,604 억,,533121,N,N,13848,N,00,N +20250403,150340,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2060,10,2,0.49,1774891970,848766,369.62,2005,2205,2000,2665,1435,2050,2091.14,0.44,0,-94727,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2491,15.04,0.95,12,0.70,137.00,2166.00,3650,20240621,-43.56,1884,20240909,9.34,2785,-26.03,20250219,1990,3.52,20250331,3650,-43.56,20240621,1884,9.34,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,140339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2075,25,2,1.22,1704448788,814649,354.76,2005,2205,2000,2665,1435,2050,2092.25,0.44,0,-95927,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2510,15.15,0.96,12,0.67,137.00,2166.00,3650,20240621,-43.15,1884,20240909,10.14,2785,-25.49,20250219,1990,4.27,20250331,3650,-43.15,20240621,1884,10.14,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,130339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2055,5,2,0.24,1589957023,758947,330.51,2005,2205,2000,2665,1435,2050,2094.95,0.44,0,-97001,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2485,15.00,0.95,12,0.63,137.00,2166.00,3650,20240621,-43.70,1884,20240909,9.08,2785,-26.21,20250219,1990,3.27,20250331,3650,-43.70,20240621,1884,9.08,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,120339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2055,5,2,0.24,1548481763,738778,321.72,2005,2205,2000,2665,1435,2050,2096.00,0.44,0,-98220,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2485,15.00,0.95,12,0.61,137.00,2166.00,3650,20240621,-43.70,1884,20240909,9.08,2785,-26.21,20250219,1990,3.27,20250331,3650,-43.70,20240621,1884,9.08,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,110339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2070,20,2,0.98,1229537582,583019,253.89,2005,2205,2000,2665,1435,2050,2108.92,0.44,0,-94202,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2504,15.11,0.96,12,0.48,137.00,2166.00,3650,20240621,-43.29,1884,20240909,9.87,2785,-25.67,20250219,1990,4.02,20250331,3650,-43.29,20240621,1884,9.87,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,100339,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2030,-20,5,-0.98,83619960,41433,18.04,2005,2040,2000,2665,1435,2050,2018.20,0.44,0,13812,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2455,14.82,0.94,12,0.03,137.00,2166.00,3650,20240621,-44.38,1884,20240909,7.75,2785,-27.11,20250219,1990,2.01,20250331,3650,-44.38,20240621,1884,7.75,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N +20250403,090341,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2005,-45,5,-2.20,18477890,9225,4.02,2005,2020,2000,2665,1435,2050,2003.02,0.44,0,1452,2160,2105,2070,2015,1980,2087,1997,605,615,500,1430,5,1,120945406,2425,14.64,0.93,12,0.01,137.00,2166.00,3650,20240621,-45.07,1884,20240909,6.42,2785,-28.01,20250219,1990,0.75,20250331,3650,-45.07,20240621,1884,6.42,20240909,2.67,Y,027360,500,604 억,,533121,N,N,2,N,00,N 20250402,160332,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2050,-50,5,-2.38,465986126,227089,60.46,2100,2125,2035,2730,1470,2100,2052.00,0.47,0,-44921,2160,2130,2090,2060,2020,2145,2075,605,630,500,1470,5,1,120945406,2479,14.96,0.95,12,0.19,137.00,2166.00,3650,20240621,-43.84,1884,20240909,8.81,2785,-26.39,20250219,1990,3.02,20250331,3650,-43.84,20240621,1884,8.81,20240909,2.77,Y,027360,500,604 억,,569822,N,N,2,N,00,N 20250402,150333,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2055,-45,5,-2.14,416253356,202788,53.99,2100,2125,2035,2730,1470,2100,2052.65,0.47,0,-40867,2160,2130,2090,2060,2020,2145,2075,605,630,500,1470,5,1,120945406,2485,15.00,0.95,12,0.17,137.00,2166.00,3650,20240621,-43.70,1884,20240909,9.08,2785,-26.21,20250219,1990,3.27,20250331,3650,-43.70,20240621,1884,9.08,20240909,2.77,Y,027360,500,604 억,,569822,N,N,1440,N,00,N 20250402,140334,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2045,-55,5,-2.62,294625391,143364,38.17,2100,2125,2035,2730,1470,2100,2055.09,0.47,0,-40610,2160,2130,2090,2060,2020,2145,2075,605,630,500,1470,5,1,120945406,2473,14.93,0.94,12,0.12,137.00,2166.00,3650,20240621,-43.97,1884,20240909,8.55,2785,-26.57,20250219,1990,2.76,20250331,3650,-43.97,20240621,1884,8.55,20240909,2.77,Y,027360,500,604 억,,569822,N,N,1440,N,00,N diff --git a/027410/price/prices-20250401.csv b/027410/price/prices-20250401.csv index fbadaf85d6b2..1d9e1de7a934 100644 --- a/027410/price/prices-20250401.csv +++ b/027410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160337,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3335,-75,5,-2.20,1011416158,301951,1403.18,3390,3425,3290,4430,2390,3410,3349.60,1.75,0,43968,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3192,3.46,0.18,12,0.32,963.00,18203.00,3990,20240325,-16.42,3290,20250403,1.37,3550,-6.06,20250226,3290,1.37,20250403,3825,-12.81,20240513,3290,1.37,20250403,0.24,Y,027410,1000,957 억,,1673036,N,N,2780,N,00,N +20250403,150340,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3345,-65,5,-1.91,979890593,292495,1359.24,3390,3425,3290,4430,2390,3410,3350.11,1.75,0,44552,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3202,3.47,0.18,12,0.31,963.00,18203.00,3990,20240325,-16.17,3290,20250403,1.67,3550,-5.77,20250226,3290,1.67,20250403,3825,-12.55,20240513,3290,1.67,20250403,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,140339,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3355,-55,5,-1.61,959029508,286262,1330.28,3390,3425,3290,4430,2390,3410,3350.18,1.75,0,48501,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3211,3.48,0.18,12,0.30,963.00,18203.00,3990,20240325,-15.91,3290,20250403,1.98,3550,-5.49,20250226,3290,1.98,20250403,3825,-12.29,20240513,3290,1.98,20250403,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,130340,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3350,-60,5,-1.76,931668663,278095,1292.32,3390,3425,3290,4430,2390,3410,3350.18,1.75,0,48826,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3207,3.48,0.18,12,0.29,963.00,18203.00,3990,20240325,-16.04,3290,20250403,1.82,3550,-5.63,20250226,3290,1.82,20250403,3825,-12.42,20240513,3290,1.82,20250403,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,120339,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,3360,-50,5,-1.47,882817033,263517,1224.58,3390,3425,3290,4430,2390,3410,3350.13,1.75,0,51336,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3216,3.49,0.18,12,0.28,963.00,18203.00,3990,20240325,-15.79,3290,20250403,2.13,3550,-5.35,20250226,3290,2.13,20250403,3825,-12.16,20240513,3290,2.13,20250403,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,110339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,-10,5,-0.29,139098970,41079,190.90,3390,3425,3370,4430,2390,3410,3386.13,1.75,0,8253,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3254,3.53,0.19,12,0.04,963.00,18203.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3825,-11.11,20240513,3300,3.03,20240806,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,100339,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-15,5,-0.44,29490345,8703,40.44,3390,3410,3375,4430,2390,3410,3388.53,1.75,0,-1636,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3250,3.53,0.19,12,0.01,963.00,18203.00,3990,20240325,-14.91,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3825,-11.24,20240513,3300,2.88,20240806,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N +20250403,090341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,-5,5,-0.15,11600235,3418,15.88,3390,3410,3380,4430,2390,3410,3393.87,1.75,0,-838,3456,3432,3396,3372,3336,3445,3385,957,1020,1000,2520,5,1,95716791,3259,3.54,0.19,12,0.00,963.00,18203.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3825,-10.98,20240513,3300,3.18,20240806,0.24,Y,027410,1000,957 억,,1673036,N,N,1506,N,00,N 20250402,160333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,-5,5,-0.15,72882645,21519,80.16,3385,3420,3360,4435,2395,3415,3386.90,1.75,0,-1163,3471,3442,3416,3387,3361,3457,3402,957,1020,1000,2520,5,1,95716791,3264,3.54,0.19,12,0.02,963.00,18203.00,3990,20240325,-14.54,3300,20240806,3.33,3550,-3.94,20250226,3305,3.18,20250204,3825,-10.85,20240513,3300,3.33,20240806,0.24,Y,027410,1000,957 억,,1671750,N,N,1506,N,00,N 20250402,150333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-20,5,-0.59,63078470,18638,69.43,3385,3420,3360,4435,2395,3415,3384.40,1.75,0,-1051,3471,3442,3416,3387,3361,3457,3402,957,1020,1000,2520,5,1,95716791,3250,3.53,0.19,12,0.02,963.00,18203.00,3990,20240325,-14.91,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3825,-11.24,20240513,3300,2.88,20240806,0.24,Y,027410,1000,957 억,,1671750,N,N,1277,N,00,N 20250402,140334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,-10,5,-0.29,61476680,18167,67.67,3385,3420,3360,4435,2395,3415,3383.98,1.75,0,-892,3471,3442,3416,3387,3361,3457,3402,957,1020,1000,2520,5,1,95716791,3259,3.54,0.19,12,0.02,963.00,18203.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3825,-10.98,20240513,3300,3.18,20240806,0.24,Y,027410,1000,957 억,,1671750,N,N,1277,N,00,N diff --git a/027580/price/prices-20250401.csv b/027580/price/prices-20250401.csv index 5354a78efaa0..cfeb92517197 100644 --- a/027580/price/prices-20250401.csv +++ b/027580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,17,2,1.58,407257536,374688,134.26,1062,1109,1052,1398,754,1076,1086.92,2.32,0,-43715,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,647,-5.97,1.12,12,0.63,-183.00,979.00,2090,20240522,-47.70,982,20241115,11.30,1539,-28.98,20250204,1052,3.90,20250403,2090,-47.70,20240522,982,11.30,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,14615,N,00,N +20250403,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,25,2,2.32,389435461,358395,128.42,1062,1109,1052,1398,754,1076,1086.61,2.32,0,-43120,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,652,-6.02,1.12,12,0.61,-183.00,979.00,2090,20240522,-47.32,982,20241115,12.12,1539,-28.46,20250204,1052,4.66,20250403,2090,-47.32,20240522,982,12.12,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,24,2,2.23,337243635,310929,111.41,1062,1109,1052,1398,754,1076,1084.63,2.32,0,-49768,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,651,-6.01,1.12,12,0.53,-183.00,979.00,2090,20240522,-47.37,982,20241115,12.02,1539,-28.53,20250204,1052,4.56,20250403,2090,-47.37,20240522,982,12.02,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,130340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,17,2,1.58,274634644,253792,90.94,1062,1106,1052,1398,754,1076,1082.12,2.32,0,-59680,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,647,-5.97,1.12,12,0.43,-183.00,979.00,2090,20240522,-47.70,982,20241115,11.30,1539,-28.98,20250204,1052,3.90,20250403,2090,-47.70,20240522,982,11.30,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,20,2,1.86,169290340,157687,56.50,1062,1096,1052,1398,754,1076,1073.58,2.32,0,-6968,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,649,-5.99,1.12,12,0.27,-183.00,979.00,2090,20240522,-47.56,982,20241115,11.61,1539,-28.78,20250204,1052,4.18,20250403,2090,-47.56,20240522,982,11.61,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,4,2,0.37,146987748,137170,49.15,1062,1089,1052,1398,754,1076,1071.57,2.32,0,-8130,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,639,-5.90,1.10,12,0.23,-183.00,979.00,2090,20240522,-48.33,982,20241115,9.98,1539,-29.82,20250204,1052,2.66,20250403,2090,-48.33,20240522,982,9.98,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1075,-1,5,-0.09,105372496,98634,35.34,1062,1081,1052,1398,754,1076,1068.32,2.32,0,-16994,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,636,-5.87,1.10,12,0.17,-183.00,979.00,2090,20240522,-48.56,982,20241115,9.47,1539,-30.15,20250204,1052,2.19,20250403,2090,-48.56,20240522,982,9.47,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N +20250403,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,-11,5,-1.02,40703647,38393,13.76,1062,1076,1052,1398,754,1076,1060.18,2.32,0,-12132,1138,1107,1091,1060,1044,1099,1052,296,322,500,770,1,1,59181279,630,-5.82,1.09,12,0.06,-183.00,979.00,2090,20240522,-49.04,982,20241115,8.45,1539,-30.80,20250204,1052,1.24,20250403,2090,-49.04,20240522,982,8.45,20241115,4.40,Y,027580,500,295 억,,1373069,N,N,95,N,00,N 20250402,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,-40,5,-3.58,293829241,270765,51.21,1116,1122,1075,1450,782,1116,1085.22,2.48,0,-96200,1177,1146,1104,1073,1031,1162,1089,296,334,500,800,1,1,59181279,637,-5.88,1.10,12,0.46,-183.00,979.00,2090,20240522,-48.52,982,20241115,9.57,1539,-30.08,20250204,1062,1.32,20250401,2090,-48.52,20240522,982,9.57,20241115,4.53,Y,027580,500,295 억,,1467559,N,N,95,N,00,N 20250402,150333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1079,-37,5,-3.32,268711678,247429,46.79,1116,1122,1075,1450,782,1116,1086.02,2.48,0,-92623,1177,1146,1104,1073,1031,1162,1089,296,334,500,800,1,1,59181279,639,-5.90,1.10,12,0.42,-183.00,979.00,2090,20240522,-48.37,982,20241115,9.88,1539,-29.89,20250204,1062,1.60,20250401,2090,-48.37,20240522,982,9.88,20241115,4.53,Y,027580,500,295 억,,1467559,N,N,0,N,00,N 20250402,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1076,-40,5,-3.58,248981778,229125,43.33,1116,1122,1075,1450,782,1116,1086.66,2.48,0,-87490,1177,1146,1104,1073,1031,1162,1089,296,334,500,800,1,1,59181279,637,-5.88,1.10,12,0.39,-183.00,979.00,2090,20240522,-48.52,982,20241115,9.57,1539,-30.08,20250204,1062,1.32,20250401,2090,-48.52,20240522,982,9.57,20241115,4.53,Y,027580,500,295 억,,1467559,N,N,0,N,00,N diff --git a/027710/price/prices-20250401.csv b/027710/price/prices-20250401.csv index e295f22f3f9e..9be122a49071 100644 --- a/027710/price/prices-20250401.csv +++ b/027710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160338,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1166,4,2,0.34,176559269,152229,110.57,1174,1174,1142,1510,814,1162,1159.83,1.34,0,-5602,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1299,33.31,0.50,12,0.14,35.00,2322.00,1757,20240617,-33.64,1002,20241210,16.37,1323,-11.87,20250311,1138,2.46,20250102,1757,-33.64,20240617,1002,16.37,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,455,N,00,N +20250403,150340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1163,1,2,0.09,168802315,145566,105.73,1174,1174,1142,1510,814,1162,1159.63,1.34,0,-7700,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1296,33.23,0.50,12,0.13,35.00,2322.00,1757,20240617,-33.81,1002,20241210,16.07,1323,-12.09,20250311,1138,2.20,20250102,1757,-33.81,20240617,1002,16.07,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,140340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1171,9,2,0.77,147889694,127665,92.73,1174,1174,1142,1510,814,1162,1158.42,1.34,0,-6590,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1305,33.46,0.50,12,0.11,35.00,2322.00,1757,20240617,-33.35,1002,20241210,16.87,1323,-11.49,20250311,1138,2.90,20250102,1757,-33.35,20240617,1002,16.87,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,130340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1172,10,2,0.86,140696995,121530,88.27,1174,1174,1142,1510,814,1162,1157.71,1.34,0,-6782,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1306,33.49,0.50,12,0.11,35.00,2322.00,1757,20240617,-33.30,1002,20241210,16.97,1323,-11.41,20250311,1138,2.99,20250102,1757,-33.30,20240617,1002,16.97,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,120339,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1169,7,2,0.60,112268203,97156,70.57,1174,1174,1142,1510,814,1162,1155.55,1.34,0,-8014,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1302,33.40,0.50,12,0.09,35.00,2322.00,1757,20240617,-33.47,1002,20241210,16.67,1323,-11.64,20250311,1138,2.72,20250102,1757,-33.47,20240617,1002,16.67,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,110340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1155,-7,5,-0.60,98202266,85074,61.79,1174,1174,1142,1510,814,1162,1154.32,1.34,0,-8310,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1287,33.00,0.50,12,0.08,35.00,2322.00,1757,20240617,-34.26,1002,20241210,15.27,1323,-12.70,20250311,1138,1.49,20250102,1757,-34.26,20240617,1002,15.27,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,100340,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1162,0,3,0.00,56571872,48865,35.49,1174,1174,1148,1510,814,1162,1157.72,1.34,0,-10176,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1295,33.20,0.50,12,0.04,35.00,2322.00,1757,20240617,-33.86,1002,20241210,15.97,1323,-12.17,20250311,1138,2.11,20250102,1757,-33.86,20240617,1002,15.97,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N +20250403,090341,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1158,-4,5,-0.34,19189431,16490,11.98,1174,1174,1157,1510,814,1162,1163.70,1.34,0,-9358,1207,1184,1173,1150,1139,1179,1145,575,348,500,830,1,1,111416600,1290,33.09,0.50,12,0.01,35.00,2322.00,1757,20240617,-34.09,1002,20241210,15.57,1323,-12.47,20250311,1138,1.76,20250102,1757,-34.09,20240617,1002,15.57,20241210,0.88,Y,027710,500,575 억,,1495051,N,N,0,N,00,N 20250402,160333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1162,-18,5,-1.53,157747951,134736,56.51,1182,1196,1162,1534,826,1180,1170.79,1.38,0,-42529,1212,1195,1179,1162,1146,1204,1171,575,354,500,840,1,1,111416600,1295,33.20,0.50,12,0.12,35.00,2322.00,1757,20240617,-33.86,1002,20241210,15.97,1323,-12.17,20250311,1138,2.11,20250102,1757,-33.86,20240617,1002,15.97,20241210,0.93,Y,027710,500,575 억,,1536507,N,N,1719,N,00,N 20250402,150333,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1166,-14,5,-1.19,144419288,123272,51.70,1182,1196,1163,1534,826,1180,1171.55,1.38,0,-41306,1212,1195,1179,1162,1146,1204,1171,575,354,500,840,1,1,111416600,1299,33.31,0.50,12,0.11,35.00,2322.00,1757,20240617,-33.64,1002,20241210,16.37,1323,-11.87,20250311,1138,2.46,20250102,1757,-33.64,20240617,1002,16.37,20241210,0.93,Y,027710,500,575 억,,1536507,N,N,1719,N,00,N 20250402,140335,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1167,-13,5,-1.10,121399457,103515,43.42,1182,1196,1167,1534,826,1180,1172.77,1.38,0,-36539,1212,1195,1179,1162,1146,1204,1171,575,354,500,840,1,1,111416600,1300,33.34,0.50,12,0.09,35.00,2322.00,1757,20240617,-33.58,1002,20241210,16.47,1323,-11.79,20250311,1138,2.55,20250102,1757,-33.58,20240617,1002,16.47,20241210,0.93,Y,027710,500,575 억,,1536507,N,N,1719,N,00,N diff --git a/027740/price/prices-20250401.csv b/027740/price/prices-20250401.csv index 8eca873dcdc9..b3d65c6dbdaa 100644 --- a/027740/price/prices-20250401.csv +++ b/027740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160338,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,864,13,2,1.53,19888377,23095,39.00,850,870,849,1106,596,851,861.16,0.90,0,-2562,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,549,-5.02,1.33,12,0.04,-172.00,652.00,1440,20240612,-40.00,780,20241209,10.77,910,-5.05,20250304,818,5.62,20250102,1440,-40.00,20240612,780,10.77,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,150341,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,865,14,2,1.65,19563311,22719,38.36,850,870,849,1106,596,851,861.10,0.90,0,-2611,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,549,-5.03,1.33,12,0.04,-172.00,652.00,1440,20240612,-39.93,780,20241209,10.90,910,-4.95,20250304,818,5.75,20250102,1440,-39.93,20240612,780,10.90,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,140340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,866,15,2,1.76,14561362,16935,28.60,850,870,849,1106,596,851,859.84,0.90,0,-1637,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,550,-5.03,1.33,12,0.03,-172.00,652.00,1440,20240612,-39.86,780,20241209,11.03,910,-4.84,20250304,818,5.87,20250102,1440,-39.86,20240612,780,11.03,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,130340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,863,12,2,1.41,11849946,13802,23.31,850,870,849,1106,596,851,858.57,0.90,0,-1655,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,548,-5.02,1.32,12,0.02,-172.00,652.00,1440,20240612,-40.07,780,20241209,10.64,910,-5.16,20250304,818,5.50,20250102,1440,-40.07,20240612,780,10.64,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,120340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,864,13,2,1.53,9947781,11598,19.58,850,870,849,1106,596,851,857.72,0.90,0,-1665,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,549,-5.02,1.33,12,0.02,-172.00,652.00,1440,20240612,-40.00,780,20241209,10.77,910,-5.05,20250304,818,5.62,20250102,1440,-40.00,20240612,780,10.77,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,110340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,9,2,1.06,7414157,8664,14.63,850,870,849,1106,596,851,855.74,0.90,0,-1424,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,546,-5.00,1.32,12,0.01,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,818,5.13,20250102,1440,-40.28,20240612,780,10.26,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,100340,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,860,9,2,1.06,4583515,5369,9.07,850,860,849,1106,596,851,853.70,0.90,0,-624,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,546,-5.00,1.32,12,0.01,-172.00,652.00,1440,20240612,-40.28,780,20241209,10.26,910,-5.49,20250304,818,5.13,20250102,1440,-40.28,20240612,780,10.26,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N +20250403,090342,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,850,-1,5,-0.12,499110,587,0.99,850,851,849,1106,596,851,850.27,0.90,0,-34,889,869,860,840,831,865,836,318,255,500,620,1,1,63511228,540,-4.94,1.30,12,0.00,-172.00,652.00,1440,20240612,-40.97,780,20241209,8.97,910,-6.59,20250304,818,3.91,20250102,1440,-40.97,20240612,780,8.97,20241209,0.29,Y,027740,500,317 억,,570082,N,N,0,N,00,N 20250402,160333,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,851,-14,5,-1.62,50760038,58740,80.18,873,880,851,1124,606,865,864.15,0.90,0,-1884,903,884,870,851,837,893,860,318,259,500,640,1,1,63511228,540,-4.95,1.31,12,0.09,-172.00,652.00,1440,20240612,-40.90,780,20241209,9.10,910,-6.48,20250304,818,4.03,20250102,1440,-40.90,20240612,780,9.10,20241209,0.29,Y,027740,500,317 억,,571966,N,N,0,N,00,N 20250402,150334,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,862,-3,5,-0.35,47466402,54875,74.90,873,880,858,1124,606,865,864.99,0.90,0,896,903,884,870,851,837,893,860,318,259,500,640,1,1,63511228,547,-5.01,1.32,12,0.09,-172.00,652.00,1440,20240612,-40.14,780,20241209,10.51,910,-5.27,20250304,818,5.38,20250102,1440,-40.14,20240612,780,10.51,20241209,0.29,Y,027740,500,317 억,,571966,N,N,0,N,00,N 20250402,140335,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,869,4,2,0.46,22644565,26092,35.62,873,880,865,1124,606,865,867.87,0.90,0,-5458,903,884,870,851,837,893,860,318,259,500,640,1,1,63511228,552,-5.05,1.33,12,0.04,-172.00,652.00,1440,20240612,-39.65,780,20241209,11.41,910,-4.51,20250304,818,6.23,20250102,1440,-39.65,20240612,780,11.41,20241209,0.29,Y,027740,500,317 억,,571966,N,N,0,N,00,N diff --git a/027830/price/prices-20250401.csv b/027830/price/prices-20250401.csv index 05397d0e08f9..72f2fa24cbe1 100644 --- a/027830/price/prices-20250401.csv +++ b/027830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,116,2,6.19,8410892319,4216352,568.61,1851,2070,1850,2430,1312,1873,1994.83,2.37,0,374843,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1074,44.20,1.26,12,7.81,45.00,1573.00,2910,20240603,-31.65,1302,20241209,52.76,2110,-5.73,20250225,1640,21.28,20250331,2910,-31.65,20240603,1302,52.76,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,94,2,5.02,8090127246,4054383,546.77,1851,2070,1850,2430,1312,1873,1995.40,2.37,0,371162,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1062,43.71,1.25,12,7.51,45.00,1573.00,2910,20240603,-32.41,1302,20241209,51.08,2110,-6.78,20250225,1640,19.94,20250331,2910,-32.41,20240603,1302,51.08,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,126,2,6.73,7158470395,3581171,482.95,1851,2070,1850,2430,1312,1873,1998.92,2.37,0,233151,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1079,44.42,1.27,12,6.63,45.00,1573.00,2910,20240603,-31.31,1302,20241209,53.53,2110,-5.26,20250225,1640,21.89,20250331,2910,-31.31,20240603,1302,53.53,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,147,2,7.85,6432037142,3218909,434.10,1851,2070,1850,2430,1312,1873,1998.20,2.37,0,226082,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,5,1,54000000,1091,44.89,1.28,12,5.96,45.00,1573.00,2910,20240603,-30.58,1302,20241209,55.15,2110,-4.27,20250225,1640,23.17,20250331,2910,-30.58,20240603,1302,55.15,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,120340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,147,2,7.85,5329090451,2679142,361.31,1851,2050,1850,2430,1312,1873,1989.10,2.37,0,242376,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,5,1,54000000,1091,44.89,1.28,12,4.96,45.00,1573.00,2910,20240603,-30.58,1302,20241209,55.15,2110,-4.27,20250225,1640,23.17,20250331,2910,-30.58,20240603,1302,55.15,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,110340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,114,2,6.09,4074750591,2060644,277.90,1851,2040,1850,2430,1312,1873,1977.42,2.37,0,121202,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1073,44.16,1.26,12,3.82,45.00,1573.00,2910,20240603,-31.72,1302,20241209,52.61,2110,-5.83,20250225,1640,21.16,20250331,2910,-31.72,20240603,1302,52.61,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,57,2,3.04,866956039,455757,61.46,1851,1948,1850,2430,1312,1873,1902.23,2.37,0,65540,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1042,42.89,1.23,12,0.84,45.00,1573.00,2910,20240603,-33.68,1302,20241209,48.23,2110,-8.53,20250225,1640,17.68,20250331,2910,-33.68,20240603,1302,48.23,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N +20250403,090342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,1,2,0.05,32166013,17328,2.34,1851,1877,1850,2430,1312,1873,1856.30,2.37,0,3166,1961,1916,1865,1820,1769,1891,1795,270,557,500,1190,1,1,54000000,1012,41.64,1.19,12,0.03,45.00,1573.00,2910,20240603,-35.60,1302,20241209,43.93,2110,-11.18,20250225,1640,14.27,20250331,2910,-35.60,20240603,1302,43.93,20241209,4.54,Y,027830,500,270 억,,1279006,N,N,154,N,00,N 20250402,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1873,-10,5,-0.53,1378083888,738621,44.87,1910,1910,1814,2445,1319,1883,1865.75,2.52,0,-86388,2073,1977,1819,1723,1565,2026,1772,270,562,500,1200,1,1,54000000,1011,41.62,1.19,12,1.37,45.00,1573.00,2910,20240603,-35.64,1302,20241209,43.86,2110,-11.23,20250225,1640,14.21,20250331,2910,-35.64,20240603,1302,43.86,20241209,4.56,Y,027830,500,270 억,,1362742,N,N,154,N,00,N 20250402,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1865,-18,5,-0.96,1331263795,713628,43.35,1910,1910,1814,2445,1319,1883,1865.49,2.52,0,-81010,2073,1977,1819,1723,1565,2026,1772,270,562,500,1200,1,1,54000000,1007,41.44,1.19,12,1.32,45.00,1573.00,2910,20240603,-35.91,1302,20241209,43.24,2110,-11.61,20250225,1640,13.72,20250331,2910,-35.91,20240603,1302,43.24,20241209,4.56,Y,027830,500,270 억,,1362742,N,N,2412,N,00,N 20250402,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1886,3,2,0.16,1121080778,601600,36.54,1910,1910,1814,2445,1319,1883,1863.50,2.52,0,-86720,2073,1977,1819,1723,1565,2026,1772,270,562,500,1200,1,1,54000000,1018,41.91,1.20,12,1.11,45.00,1573.00,2910,20240603,-35.19,1302,20241209,44.85,2110,-10.62,20250225,1640,15.00,20250331,2910,-35.19,20240603,1302,44.85,20241209,4.56,Y,027830,500,270 억,,1362742,N,N,2412,N,00,N diff --git a/027970/price/prices-20250401.csv b/027970/price/prices-20250401.csv index d7f59c4dc30b..90687fc6d9d2 100644 --- a/027970/price/prices-20250401.csv +++ b/027970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160338,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,774,5,2,0.65,32816937,42772,83.57,769,775,760,999,539,769,767.25,0.19,0,-3826,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1472,35.18,0.33,12,0.02,22.00,2323.00,1396,20241015,-44.56,740,20241209,4.59,894,-13.42,20250108,751,3.06,20250331,1396,-44.56,20241015,740,4.59,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,150341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,1,2,0.13,25539167,33303,65.07,769,775,760,999,539,769,766.87,0.19,0,-3692,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1464,35.00,0.33,12,0.02,22.00,2323.00,1396,20241015,-44.84,740,20241209,4.05,894,-13.87,20250108,751,2.53,20250331,1396,-44.84,20241015,740,4.05,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,140341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,772,3,2,0.39,18878807,24580,48.03,769,775,760,999,539,769,768.06,0.19,0,-3689,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1468,35.09,0.33,12,0.01,22.00,2323.00,1396,20241015,-44.70,740,20241209,4.32,894,-13.65,20250108,751,2.80,20250331,1396,-44.70,20241015,740,4.32,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,130341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,775,6,2,0.78,18261694,23780,46.46,769,775,760,999,539,769,767.94,0.19,0,-3695,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1474,35.23,0.33,12,0.01,22.00,2323.00,1396,20241015,-44.48,740,20241209,4.73,894,-13.31,20250108,751,3.20,20250331,1396,-44.48,20241015,740,4.73,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,120340,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,769,0,3,0.00,13390923,17471,34.14,769,769,760,999,539,769,766.47,0.19,0,-201,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1462,34.95,0.33,12,0.01,22.00,2323.00,1396,20241015,-44.91,740,20241209,3.92,894,-13.98,20250108,751,2.40,20250331,1396,-44.91,20241015,740,3.92,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,110341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,767,-2,5,-0.26,8245139,10778,21.06,769,769,760,999,539,769,765.00,0.19,0,-201,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1459,34.86,0.33,12,0.01,22.00,2323.00,1396,20241015,-45.06,740,20241209,3.65,894,-14.21,20250108,751,2.13,20250331,1396,-45.06,20241015,740,3.65,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,100341,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,767,-2,5,-0.26,7119515,9306,18.18,769,769,760,999,539,769,765.05,0.19,0,-239,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1459,34.86,0.33,12,0.00,22.00,2323.00,1396,20241015,-45.06,740,20241209,3.65,894,-14.21,20250108,751,2.13,20250331,1396,-45.06,20241015,740,3.65,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N +20250403,090342,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,769,0,3,0.00,1015080,1320,2.58,769,769,769,999,539,769,769.00,0.19,0,-197,782,775,771,764,760,773,762,1902,230,1000,500,1,1,190178237,1462,34.95,0.33,12,0.00,22.00,2323.00,1396,20241015,-44.91,740,20241209,3.92,894,-13.98,20250108,751,2.40,20250331,1396,-44.91,20241015,740,3.92,20241209,0.31,Y,027970,1000,1901 억,,352471,N,N,2,N,00,N 20250402,160334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,769,-5,5,-0.65,39368957,51180,150.00,778,778,767,1006,542,774,769.23,0.19,0,-1102,783,778,774,769,765,776,767,1902,232,1000,510,1,1,190178237,1462,34.95,0.33,12,0.03,22.00,2323.00,1396,20241015,-44.91,740,20241209,3.92,894,-13.98,20250108,751,2.40,20250331,1396,-44.91,20241015,740,3.92,20241209,0.31,Y,027970,1000,1901 억,,353573,N,N,2,N,00,N 20250402,150334,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,767,-7,5,-0.90,35403079,46022,134.89,778,778,767,1006,542,774,769.26,0.19,0,-1125,783,778,774,769,765,776,767,1902,232,1000,510,1,1,190178237,1459,34.86,0.33,12,0.02,22.00,2323.00,1396,20241015,-45.06,740,20241209,3.65,894,-14.21,20250108,751,2.13,20250331,1396,-45.06,20241015,740,3.65,20241209,0.31,Y,027970,1000,1901 억,,353573,N,N,5,N,00,N 20250402,140335,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,770,-4,5,-0.52,33509604,43557,127.66,778,778,767,1006,542,774,769.33,0.19,0,-1072,783,778,774,769,765,776,767,1902,232,1000,510,1,1,190178237,1464,35.00,0.33,12,0.02,22.00,2323.00,1396,20241015,-44.84,740,20241209,4.05,894,-13.87,20250108,751,2.53,20250331,1396,-44.84,20241015,740,4.05,20241209,0.31,Y,027970,1000,1901 억,,353573,N,N,5,N,00,N diff --git a/028050/price/prices-20250401.csv b/028050/price/prices-20250401.csv index de98ce8321e6..3e09bb8d8270 100644 --- a/028050/price/prices-20250401.csv +++ b/028050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20150,380,2,1.92,18633097215,936385,126.77,19280,20150,19140,25700,13840,19770,19893.39,43.93,0,218076,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,50,1,196000000,39494,5.22,0.93,12,0.48,3862.00,21591.00,29300,20240730,-31.23,16300,20241209,23.62,20750,-2.89,20250318,16380,23.02,20250228,29300,-31.23,20240730,16300,23.62,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,119480,N,00,N +20250403,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19980,210,2,1.06,13183220725,665483,90.10,19280,20150,19140,25700,13840,19770,19810.00,43.93,0,124077,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,39161,5.17,0.93,12,0.34,3862.00,21591.00,29300,20240730,-31.81,16300,20241209,22.58,20750,-3.71,20250318,16380,21.98,20250228,29300,-31.81,20240730,16300,22.58,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,20000,230,2,1.16,10977190965,555074,75.15,19280,20150,19140,25700,13840,19770,19776.09,43.93,0,94057,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,50,1,196000000,39200,5.18,0.93,12,0.28,3862.00,21591.00,29300,20240730,-31.74,16300,20241209,22.70,20750,-3.61,20250318,16380,22.10,20250228,29300,-31.74,20240730,16300,22.70,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,130341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19960,190,2,0.96,8607412330,436861,59.14,19280,20050,19140,25700,13840,19770,19702.86,43.93,0,89247,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,39122,5.17,0.92,12,0.22,3862.00,21591.00,29300,20240730,-31.88,16300,20241209,22.45,20750,-3.81,20250318,16380,21.86,20250228,29300,-31.88,20240730,16300,22.45,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,120340,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19960,190,2,0.96,6495345470,331042,44.82,19280,19960,19140,25700,13840,19770,19620.91,43.93,0,54629,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,39122,5.17,0.92,12,0.17,3862.00,21591.00,29300,20240730,-31.88,16300,20241209,22.45,20750,-3.81,20250318,16380,21.86,20250228,29300,-31.88,20240730,16300,22.45,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,110341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19810,40,2,0.20,4761209450,243737,33.00,19280,19810,19140,25700,13840,19770,19534.21,43.93,0,43639,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,38828,5.13,0.92,12,0.12,3862.00,21591.00,29300,20240730,-32.39,16300,20241209,21.53,20750,-4.53,20250318,16380,20.94,20250228,29300,-32.39,20240730,16300,21.53,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,100341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19640,-130,5,-0.66,3085113365,158474,21.45,19280,19650,19140,25700,13840,19770,19467.63,43.93,0,31764,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,38494,5.09,0.91,12,0.08,3862.00,21591.00,29300,20240730,-32.97,16300,20241209,20.49,20750,-5.35,20250318,16380,19.90,20250228,29300,-32.97,20240730,16300,20.49,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N +20250403,090342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19360,-410,5,-2.07,698925630,36288,4.91,19280,19400,19140,25700,13840,19770,19260.52,43.93,0,712,20536,20152,19916,19532,19296,20035,19415,9800,5930,5000,15020,10,1,196000000,37946,5.01,0.90,12,0.02,3862.00,21591.00,29300,20240730,-33.92,16300,20241209,18.77,20750,-6.70,20250318,16380,18.19,20250228,29300,-33.92,20240730,16300,18.77,20241209,0.68,Y,028050,5000,9800 억,,86101623,N,N,118005,N,00,N 20250402,160334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19770,-580,5,-2.85,14678303800,738641,67.20,20250,20300,19680,26450,14250,20350,19872.08,43.98,0,-105594,21010,20680,20020,19690,19030,20845,19855,9800,6100,5000,15460,10,1,196000000,38749,5.12,0.92,12,0.38,3862.00,21591.00,29300,20240730,-32.53,16300,20241209,21.29,20750,-4.72,20250318,16380,20.70,20250228,29300,-32.53,20240730,16300,21.29,20241209,0.69,Y,028050,5000,9800 억,,86205443,N,N,118005,N,00,N 20250402,150334,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19760,-590,5,-2.90,12730144705,640059,58.23,20250,20300,19680,26450,14250,20350,19889.02,43.98,0,-103502,21010,20680,20020,19690,19030,20845,19855,9800,6100,5000,15460,10,1,196000000,38730,5.12,0.92,12,0.33,3862.00,21591.00,29300,20240730,-32.56,16300,20241209,21.23,20750,-4.77,20250318,16380,20.63,20250228,29300,-32.56,20240730,16300,21.23,20241209,0.69,Y,028050,5000,9800 억,,86205443,N,N,112714,N,00,N 20250402,140336,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19800,-550,5,-2.70,10147519055,509419,46.34,20250,20300,19680,26450,14250,20350,19919.79,43.98,0,-77080,21010,20680,20020,19690,19030,20845,19855,9800,6100,5000,15460,10,1,196000000,38808,5.13,0.92,12,0.26,3862.00,21591.00,29300,20240730,-32.42,16300,20241209,21.47,20750,-4.58,20250318,16380,20.88,20250228,29300,-32.42,20240730,16300,21.47,20241209,0.69,Y,028050,5000,9800 억,,86205443,N,N,112714,N,00,N diff --git a/028080/price/prices-20250401.csv b/028080/price/prices-20250401.csv index e9c57a5d69b2..31b1ba92280c 100644 --- a/028080/price/prices-20250401.csv +++ b/028080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160339,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,40,2,1.86,110961004,50838,89.41,2145,2250,2115,2785,1505,2145,2182.64,0.00,0,14574,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,275,-1.29,0.40,12,0.40,-1695.00,5478.00,4500,20240430,-51.44,1611,20241209,35.63,4400,-50.34,20250120,1960,11.48,20250331,4500,-51.44,20240430,1611,35.63,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,150342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,30,2,1.40,107111089,49076,86.31,2145,2250,2115,2785,1505,2145,2182.56,0.00,0,14101,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,274,-1.28,0.40,12,0.39,-1695.00,5478.00,4500,20240430,-51.67,1611,20241209,35.01,4400,-50.57,20250120,1960,10.97,20250331,4500,-51.67,20240430,1611,35.01,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,140341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,25,2,1.17,85287864,39004,68.60,2145,2250,2115,2785,1505,2145,2186.64,0.00,0,9343,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,273,-1.28,0.40,12,0.31,-1695.00,5478.00,4500,20240430,-51.78,1611,20241209,34.70,4400,-50.68,20250120,1960,10.71,20250331,4500,-51.78,20240430,1611,34.70,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,130342,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2210,65,2,3.03,41779550,19267,33.89,2145,2220,2115,2785,1505,2145,2168.45,0.00,0,4310,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,278,-1.30,0.40,12,0.15,-1695.00,5478.00,4500,20240430,-50.89,1611,20241209,37.18,4400,-49.77,20250120,1960,12.76,20250331,4500,-50.89,20240430,1611,37.18,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,120341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,60,2,2.80,35689610,16513,29.04,2145,2220,2115,2785,1505,2145,2161.30,0.00,0,3854,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,277,-1.30,0.40,12,0.13,-1695.00,5478.00,4500,20240430,-51.00,1611,20241209,36.87,4400,-49.89,20250120,1960,12.50,20250331,4500,-51.00,20240430,1611,36.87,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,110341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2195,50,2,2.33,30564460,14187,24.95,2145,2215,2115,2785,1505,2145,2154.40,0.00,0,3493,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,276,-1.29,0.40,12,0.11,-1695.00,5478.00,4500,20240430,-51.22,1611,20241209,36.25,4400,-50.11,20250120,1960,11.99,20250331,4500,-51.22,20240430,1611,36.25,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,100341,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,0,3,0.00,12017190,5593,9.84,2145,2180,2115,2785,1505,2145,2148.61,0.00,0,1121,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,270,-1.27,0.39,12,0.04,-1695.00,5478.00,4500,20240430,-52.33,1611,20241209,33.15,4400,-51.25,20250120,1960,9.44,20250331,4500,-52.33,20240430,1611,33.15,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N +20250403,090343,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,0,3,0.00,5138655,2395,4.21,2145,2150,2145,2785,1505,2145,2145.58,0.00,0,-166,2418,2281,2213,2076,2008,2247,2042,63,640,500,1280,5,1,12577506,270,-1.27,0.39,12,0.02,-1695.00,5478.00,4500,20240430,-52.33,1611,20241209,33.15,4400,-51.25,20250120,1960,9.44,20250331,4500,-52.33,20240430,1611,33.15,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N 20250402,160334,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2145,-165,5,-7.14,124552325,56566,15.70,2320,2350,2145,3000,1620,2310,2202.02,0.00,0,-20600,2553,2431,2258,2136,1963,2492,2197,63,690,500,1380,5,1,12577506,270,-1.27,0.39,12,0.45,-1695.00,5478.00,4500,20240430,-52.33,1611,20241209,33.15,4400,-51.25,20250120,1960,9.44,20250331,4500,-52.33,20240430,1611,33.15,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N 20250402,150335,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2185,-125,5,-5.41,106847205,48363,13.42,2320,2350,2175,3000,1620,2310,2209.28,0.00,0,-18569,2553,2431,2258,2136,1963,2492,2197,63,690,500,1380,5,1,12577506,275,-1.29,0.40,12,0.38,-1695.00,5478.00,4500,20240430,-51.44,1611,20241209,35.63,4400,-50.34,20250120,1960,11.48,20250331,4500,-51.44,20240430,1611,35.63,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N 20250402,140336,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2190,-120,5,-5.19,97458740,44059,12.23,2320,2350,2180,3000,1620,2310,2212.01,0.00,0,-17265,2553,2431,2258,2136,1963,2492,2197,63,690,500,1380,5,1,12577506,275,-1.29,0.40,12,0.35,-1695.00,5478.00,4500,20240430,-51.33,1611,20241209,35.94,4400,-50.23,20250120,1960,11.73,20250331,4500,-51.33,20240430,1611,35.94,20241209,0.04,Y,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20250401.csv b/028100/price/prices-20250401.csv index 33d47f5c9623..45c95f42da1b 100644 --- a/028100/price/prices-20250401.csv +++ b/028100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160339,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13120,20,2,0.15,169825375,13001,130.85,13050,13180,12900,17030,9170,13100,13062.38,4.99,0,6166,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1757,16.06,0.76,12,0.10,817.00,17310.00,16500,20241113,-20.48,11550,20240805,13.59,14800,-11.35,20250121,12820,2.34,20250331,16500,-20.48,20241113,11550,13.59,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,150342,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13100,0,3,0.00,156192535,11962,120.39,13050,13180,12900,17030,9170,13100,13057.39,4.99,0,6354,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1754,16.03,0.76,12,0.09,817.00,17310.00,16500,20241113,-20.61,11550,20240805,13.42,14800,-11.49,20250121,12820,2.18,20250331,16500,-20.61,20241113,11550,13.42,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,140341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13180,80,2,0.61,140655075,10777,108.46,13050,13180,12900,17030,9170,13100,13051.41,4.99,0,6150,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1765,16.13,0.76,12,0.08,817.00,17310.00,16500,20241113,-20.12,11550,20240805,14.11,14800,-10.95,20250121,12820,2.81,20250331,16500,-20.12,20241113,11550,14.11,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,130342,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13160,60,2,0.46,123176095,9447,95.08,13050,13170,12900,17030,9170,13100,13038.65,4.99,0,5625,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1762,16.11,0.76,12,0.07,817.00,17310.00,16500,20241113,-20.24,11550,20240805,13.94,14800,-11.08,20250121,12820,2.65,20250331,16500,-20.24,20241113,11550,13.94,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,120341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13100,0,3,0.00,65383015,5035,50.67,13050,13110,12900,17030,9170,13100,12985.70,4.99,0,1682,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1754,16.03,0.76,12,0.04,817.00,17310.00,16500,20241113,-20.61,11550,20240805,13.42,14800,-11.49,20250121,12820,2.18,20250331,16500,-20.61,20241113,11550,13.42,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,110341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13070,-30,5,-0.23,59557115,4590,46.20,13050,13090,12900,17030,9170,13100,12975.41,4.99,0,1246,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1750,16.00,0.76,12,0.03,817.00,17310.00,16500,20241113,-20.79,11550,20240805,13.16,14800,-11.69,20250121,12820,1.95,20250331,16500,-20.79,20241113,11550,13.16,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,100341,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12930,-170,5,-1.30,39345485,3040,30.60,13050,13050,12900,17030,9170,13100,12942.59,4.99,0,-67,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1731,15.83,0.75,12,0.02,817.00,17310.00,16500,20241113,-21.64,11550,20240805,11.95,14800,-12.64,20250121,12820,0.86,20250331,16500,-21.64,20241113,11550,11.95,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N +20250403,090343,57,100.00,KOSPI,,건설,N,N,N,N, ,N,12920,-180,5,-1.37,8984320,692,6.96,13050,13050,12910,17030,9170,13100,12983.12,4.99,0,-288,13306,13202,13096,12992,12886,13150,12940,70,3930,500,9690,10,1,13389502,1730,15.81,0.75,12,0.01,817.00,17310.00,16500,20241113,-21.70,11550,20240805,11.86,14800,-12.70,20250121,12820,0.78,20250331,16500,-21.70,20241113,11550,11.86,20240805,1.07,Y,028100,500,70 억,,668644,N,N,1,N,00,N 20250402,160335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13100,-30,5,-0.23,130020765,9936,258.35,13200,13200,12990,17060,9200,13130,13085.79,4.99,0,457,13363,13246,13083,12966,12803,13305,13025,70,3930,500,9710,10,1,13389502,1754,16.03,0.76,12,0.07,817.00,17310.00,16500,20241113,-20.61,11550,20240805,13.42,14800,-11.49,20250121,12820,2.18,20250331,16500,-20.61,20241113,11550,13.42,20240805,1.09,Y,028100,500,70 억,,668208,N,N,1,N,00,N 20250402,150335,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13100,-30,5,-0.23,127595265,9751,253.54,13200,13200,12990,17060,9200,13130,13085.35,4.99,0,489,13363,13246,13083,12966,12803,13305,13025,70,3930,500,9710,10,1,13389502,1754,16.03,0.76,12,0.07,817.00,17310.00,16500,20241113,-20.61,11550,20240805,13.42,14800,-11.49,20250121,12820,2.18,20250331,16500,-20.61,20241113,11550,13.42,20240805,1.09,Y,028100,500,70 억,,668208,N,N,0,N,00,N 20250402,140336,57,100.00,KOSPI,,건설,N,N,N,N, ,N,13100,-30,5,-0.23,119899575,9164,238.27,13200,13200,12990,17060,9200,13130,13083.76,4.99,0,384,13363,13246,13083,12966,12803,13305,13025,70,3930,500,9710,10,1,13389502,1754,16.03,0.76,12,0.07,817.00,17310.00,16500,20241113,-20.61,11550,20240805,13.42,14800,-11.49,20250121,12820,2.18,20250331,16500,-20.61,20241113,11550,13.42,20240805,1.09,Y,028100,500,70 억,,668208,N,N,0,N,00,N diff --git a/028260/price/prices-20250401.csv b/028260/price/prices-20250401.csv index a6ba720268d1..ab08bc4ee80a 100644 --- a/028260/price/prices-20250401.csv +++ b/028260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160339,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118100,-1200,5,-1.01,28004261600,239733,77.86,116100,118100,115500,155000,83600,119300,116814.37,27.91,0,-14850,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,200742,9.62,0.65,12,0.14,12280.00,180536.00,166400,20240322,-29.03,112400,20250102,5.07,136800,-13.67,20250219,112400,5.07,20250102,157600,-25.06,20240731,112400,5.07,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,47245,N,00,N +20250403,150342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117300,-2000,5,-1.68,22676243900,194500,63.17,116100,117900,115500,155000,83600,119300,116587.37,27.91,0,-4459,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,199382,9.55,0.65,12,0.11,12280.00,180536.00,166400,20240322,-29.51,112400,20250102,4.36,136800,-14.25,20250219,112400,4.36,20250102,157600,-25.57,20240731,112400,4.36,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,140342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117800,-1500,5,-1.26,19251043550,165319,53.69,116100,117900,115500,155000,83600,119300,116447.86,27.91,0,-14363,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,200232,9.59,0.65,12,0.10,12280.00,180536.00,166400,20240322,-29.21,112400,20250102,4.80,136800,-13.89,20250219,112400,4.80,20250102,157600,-25.25,20240731,112400,4.80,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,130342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,117500,-1800,5,-1.51,16687452750,143535,46.62,116100,117600,115500,155000,83600,119300,116260.51,27.91,0,-24673,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,199722,9.57,0.65,12,0.08,12280.00,180536.00,166400,20240322,-29.39,112400,20250102,4.54,136800,-14.11,20250219,112400,4.54,20250102,157600,-25.44,20240731,112400,4.54,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,120341,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116600,-2700,5,-2.26,14702565450,126553,41.10,116100,116900,115500,155000,83600,119300,116177.14,27.91,0,-27786,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,198193,9.50,0.65,12,0.07,12280.00,180536.00,166400,20240322,-29.93,112400,20250102,3.74,136800,-14.77,20250219,112400,3.74,20250102,157600,-26.02,20240731,112400,3.74,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,110342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116300,-3000,5,-2.51,12833359000,110512,35.89,116100,116900,115500,155000,83600,119300,116126.38,27.91,0,-26372,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,197683,9.47,0.64,12,0.07,12280.00,180536.00,166400,20240322,-30.11,112400,20250102,3.47,136800,-14.99,20250219,112400,3.47,20250102,157600,-26.21,20240731,112400,3.47,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,100342,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116700,-2600,5,-2.18,9061768800,78086,25.36,116100,116700,115500,155000,83600,119300,116048.57,27.91,0,-20000,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,198363,9.50,0.65,12,0.05,12280.00,180536.00,166400,20240322,-29.87,112400,20250102,3.83,136800,-14.69,20250219,112400,3.83,20250102,157600,-25.95,20240731,112400,3.83,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N +20250403,090343,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,116000,-3300,5,-2.77,1763781600,15203,4.94,116100,116400,115700,155000,83600,119300,116015.37,27.91,0,-3640,122433,120866,118933,117366,115433,121050,117550,184,35700,100,88280,100,1,169976544,197173,9.45,0.64,12,0.01,12280.00,180536.00,166400,20240322,-30.29,112400,20250102,3.20,136800,-15.20,20250219,112400,3.20,20250102,157600,-26.40,20240731,112400,3.20,20250102,0.10,Y,028260,100,183 억,,47448170,N,N,102167,N,00,N 20250402,160335,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,119300,100,2,0.08,36447187600,307897,142.69,119300,120500,117000,154900,83500,119200,118374.61,27.88,0,10659,123000,121100,119100,117200,115200,122050,118150,184,35700,100,88200,100,1,169976544,202782,9.71,0.66,12,0.18,12280.00,180536.00,166400,20240322,-28.31,112400,20250102,6.14,136800,-12.79,20250219,112400,6.14,20250102,158400,-24.68,20240402,112400,6.14,20250102,0.10,Y,028260,100,183 억,,47396874,N,N,102167,N,00,N 20250402,150335,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118500,-700,5,-0.59,31460991700,266002,123.27,119300,120500,117000,154900,83500,119200,118273.52,27.88,0,14810,123000,121100,119100,117200,115200,122050,118150,184,35700,100,88200,100,1,169976544,201422,9.65,0.66,12,0.16,12280.00,180536.00,166400,20240322,-28.79,112400,20250102,5.43,136800,-13.38,20250219,112400,5.43,20250102,158400,-25.19,20240402,112400,5.43,20250102,0.10,Y,028260,100,183 억,,47396874,N,N,57101,N,00,N 20250402,140336,55,20.00,KOSPI200,,유통,N,N,N,Y,40,Y,118000,-1200,5,-1.01,24488449150,207013,95.93,119300,120500,117000,154900,83500,119200,118294.26,27.88,0,20704,123000,121100,119100,117200,115200,122050,118150,184,35700,100,88200,100,1,169976544,200572,9.61,0.65,12,0.12,12280.00,180536.00,166400,20240322,-29.09,112400,20250102,4.98,136800,-13.74,20250219,112400,4.98,20250102,158400,-25.51,20240402,112400,4.98,20250102,0.10,Y,028260,100,183 억,,47396874,N,N,57101,N,00,N diff --git a/028300/price/prices-20250401.csv b/028300/price/prices-20250401.csv index 5e0dd98092f5..69cbdbaf0542 100644 --- a/028300/price/prices-20250401.csv +++ b/028300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160339,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57000,300,2,0.53,25719431500,456245,44.10,55100,57400,55100,73700,39700,56700,56371.76,21.60,0,29652,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,74912,-81.20,12.81,12,0.35,-702.00,4449.00,129000,20240326,-55.81,45150,20240521,26.25,97600,-41.60,20250227,46500,22.58,20250321,114300,-50.13,20240430,45150,26.25,20240521,0.07,N,028300,500,657 억,,28385841,N,N,3052,N,00,N +20250403,150342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56400,-300,5,-0.53,22583634400,400907,38.75,55100,57400,55100,73700,39700,56700,56331.31,21.60,0,16577,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,74124,-80.34,12.68,12,0.31,-702.00,4449.00,129000,20240326,-56.28,45150,20240521,24.92,97600,-42.21,20250227,46500,21.29,20250321,114300,-50.66,20240430,45150,24.92,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,140342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56300,-400,5,-0.71,19755392800,350813,33.91,55100,57400,55100,73700,39700,56700,56313.11,21.60,0,18196,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,73992,-80.20,12.65,12,0.27,-702.00,4449.00,129000,20240326,-56.36,45150,20240521,24.70,97600,-42.32,20250227,46500,21.08,20250321,114300,-50.74,20240430,45150,24.70,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,130342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,57100,400,2,0.71,17872061950,317577,30.70,55100,57400,55100,73700,39700,56700,56276.24,21.60,0,19695,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,75044,-81.34,12.83,12,0.24,-702.00,4449.00,129000,20240326,-55.74,45150,20240521,26.47,97600,-41.50,20250227,46500,22.80,20250321,114300,-50.04,20240430,45150,26.47,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,120342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56800,100,2,0.18,16525028350,293923,28.41,55100,57400,55100,73700,39700,56700,56222.22,21.60,0,9781,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,74649,-80.91,12.77,12,0.22,-702.00,4449.00,129000,20240326,-55.97,45150,20240521,25.80,97600,-41.80,20250227,46500,22.15,20250321,114300,-50.31,20240430,45150,25.80,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,110342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56600,-100,5,-0.18,14482937000,257952,24.93,55100,57400,55100,73700,39700,56700,56145.75,21.60,0,-1410,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,74387,-80.63,12.72,12,0.20,-702.00,4449.00,129000,20240326,-56.12,45150,20240521,25.36,97600,-42.01,20250227,46500,21.72,20250321,114300,-50.48,20240430,45150,25.36,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,100342,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56600,-100,5,-0.18,9954623950,178110,17.22,55100,56800,55100,73700,39700,56700,55890.07,21.60,0,7815,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,74387,-80.63,12.72,12,0.14,-702.00,4449.00,129000,20240326,-56.12,45150,20240521,25.36,97600,-42.01,20250227,46500,21.72,20250321,114300,-50.48,20240430,45150,25.36,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N +20250403,090344,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56000,-700,5,-1.23,1928650900,34764,3.36,55100,56100,55100,73700,39700,56700,55476.53,21.60,0,14704,61300,59000,57100,54800,52900,58050,53850,657,17000,500,39690,100,1,131425086,73598,-79.77,12.59,12,0.03,-702.00,4449.00,129000,20240326,-56.59,45150,20240521,24.03,97600,-42.62,20250227,46500,20.43,20250321,114300,-51.01,20240430,45150,24.03,20240521,0.07,N,028300,500,657 억,,28385841,N,N,253807,N,00,N 20250402,160335,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56700,-1300,5,-2.24,58399726050,1034513,149.64,59100,59400,55200,75400,40600,58000,56451.35,21.97,0,-356811,59933,58966,57533,56566,55133,59450,57050,657,17400,500,40600,100,1,131425086,74518,-38.70,13.87,12,0.79,-1465.00,4088.00,129000,20240326,-56.05,45150,20240521,25.58,97600,-41.91,20250227,46500,21.94,20250321,114300,-50.39,20240430,45150,25.58,20240521,0.07,Y,028300,500,657 억,,28867797,N,N,253807,N,00,N 20250402,150335,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56600,-1400,5,-2.41,54660193050,968499,140.09,59100,59400,55200,75400,40600,58000,56438.04,21.97,0,-362668,59933,58966,57533,56566,55133,59450,57050,657,17400,500,40600,100,1,131425086,74387,-38.63,13.85,12,0.74,-1465.00,4088.00,129000,20240326,-56.12,45150,20240521,25.36,97600,-42.01,20250227,46500,21.72,20250321,114300,-50.48,20240430,45150,25.36,20240521,0.07,Y,028300,500,657 억,,28867797,N,N,3055,N,00,N 20250402,140337,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,56800,-1200,5,-2.07,47625302850,843810,122.06,59100,59400,55200,75400,40600,58000,56440.79,21.97,0,-318583,59933,58966,57533,56566,55133,59450,57050,657,17400,500,40600,100,1,131425086,74649,-38.77,13.89,12,0.64,-1465.00,4088.00,129000,20240326,-55.97,45150,20240521,25.80,97600,-41.80,20250227,46500,22.15,20250321,114300,-50.31,20240430,45150,25.80,20240521,0.07,Y,028300,500,657 억,,28867797,N,N,3055,N,00,N diff --git a/028670/price/prices-20250401.csv b/028670/price/prices-20250401.csv index a1f9ba2c1fbb..3b10824ccd4d 100644 --- a/028670/price/prices-20250401.csv +++ b/028670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160340,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,-60,5,-1.77,4693733021,1416059,134.41,3340,3350,3285,4405,2375,3390,3314.63,15.24,0,-185069,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17801,6.63,0.31,12,0.26,502.00,10576.00,4895,20240513,-31.97,3220,20241209,3.42,4040,-17.57,20250305,3225,3.26,20250203,4895,-31.97,20240513,3220,3.42,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,307898,N,00,N +20250403,150343,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3320,-70,5,-2.06,4202902474,1268438,120.39,3340,3350,3285,4405,2375,3390,3313.45,15.24,0,-205106,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17748,6.61,0.31,12,0.24,502.00,10576.00,4895,20240513,-32.18,3220,20241209,3.11,4040,-17.82,20250305,3225,2.95,20250203,4895,-32.18,20240513,3220,3.11,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,140342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,-75,5,-2.21,3518180055,1061736,100.78,3340,3350,3285,4405,2375,3390,3313.61,15.24,0,-253039,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17721,6.60,0.31,12,0.20,502.00,10576.00,4895,20240513,-32.28,3220,20241209,2.95,4040,-17.95,20250305,3225,2.79,20250203,4895,-32.28,20240513,3220,2.95,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,130342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3315,-75,5,-2.21,3099717476,935373,88.78,3340,3350,3285,4405,2375,3390,3313.88,15.24,0,-268925,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17721,6.60,0.31,12,0.17,502.00,10576.00,4895,20240513,-32.28,3220,20241209,2.95,4040,-17.95,20250305,3225,2.79,20250203,4895,-32.28,20240513,3220,2.95,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,120342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3310,-80,5,-2.36,2729273808,823475,78.16,3340,3350,3285,4405,2375,3390,3314.34,15.24,0,-297843,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17694,6.59,0.31,12,0.15,502.00,10576.00,4895,20240513,-32.38,3220,20241209,2.80,4040,-18.07,20250305,3225,2.64,20250203,4895,-32.38,20240513,3220,2.80,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,110342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3305,-85,5,-2.51,2310902279,697206,66.18,3340,3350,3285,4405,2375,3390,3314.52,15.24,0,-302643,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17668,6.58,0.31,12,0.13,502.00,10576.00,4895,20240513,-32.48,3220,20241209,2.64,4040,-18.19,20250305,3225,2.48,20250203,4895,-32.48,20240513,3220,2.64,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,100342,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3330,-60,5,-1.77,857077617,257797,24.47,3340,3350,3300,4405,2375,3390,3324.62,15.24,0,-91933,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17801,6.63,0.31,12,0.05,502.00,10576.00,4895,20240513,-31.97,3220,20241209,3.42,4040,-17.57,20250305,3225,3.26,20250203,4895,-31.97,20240513,3220,3.42,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N +20250403,090344,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3310,-80,5,-2.36,141384650,42572,4.04,3340,3340,3300,4405,2375,3390,3321.07,15.24,0,-14851,3476,3432,3401,3357,3326,3417,3342,5346,1015,1000,2570,5,1,534569512,17694,6.59,0.31,12,0.01,502.00,10576.00,4895,20240513,-32.38,3220,20241209,2.80,4040,-18.07,20250305,3225,2.64,20250203,4895,-32.38,20240513,3220,2.80,20241209,1.01,Y,028670,1000,5345 억,,81461179,N,N,242331,N,00,N 20250402,160335,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3390,-25,5,-0.73,3572515322,1053564,115.10,3430,3445,3370,4435,2395,3415,3390.89,15.22,0,61874,3515,3465,3420,3370,3325,3490,3395,5346,1020,1000,2590,5,1,534569512,18122,6.75,0.32,12,0.20,502.00,10576.00,4895,20240513,-30.75,3220,20241209,5.28,4040,-16.09,20250305,3225,5.12,20250203,4895,-30.75,20240513,3220,5.28,20241209,1.01,Y,028670,1000,5345 억,,81381916,N,N,241634,N,00,N 20250402,150336,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3385,-30,5,-0.88,2939861392,866990,94.71,3430,3445,3370,4435,2395,3415,3390.88,15.22,0,127515,3515,3465,3420,3370,3325,3490,3395,5346,1020,1000,2590,5,1,534569512,18095,6.74,0.32,12,0.16,502.00,10576.00,4895,20240513,-30.85,3220,20241209,5.12,4040,-16.21,20250305,3225,4.96,20250203,4895,-30.85,20240513,3220,5.12,20241209,1.01,Y,028670,1000,5345 억,,81381916,N,N,119793,N,00,N 20250402,140337,55,30.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,3395,-20,5,-0.59,2597041355,765853,83.67,3430,3445,3370,4435,2395,3415,3391.04,15.22,0,90842,3515,3465,3420,3370,3325,3490,3395,5346,1020,1000,2590,5,1,534569512,18149,6.76,0.32,12,0.14,502.00,10576.00,4895,20240513,-30.64,3220,20241209,5.43,4040,-15.97,20250305,3225,5.27,20250203,4895,-30.64,20240513,3220,5.43,20241209,1.01,Y,028670,1000,5345 억,,81381916,N,N,119793,N,00,N diff --git a/029460/price/prices-20250401.csv b/029460/price/prices-20250401.csv index 3b069c83753d..5b7e4f2b81f6 100644 --- a/029460/price/prices-20250401.csv +++ b/029460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160340,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18180,-20,5,-0.11,87008930,4842,77.97,17400,18290,17210,23650,12740,18200,17969.63,9.26,0,-424,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2405,5.30,0.31,12,0.04,3429.00,58641.00,26350,20240327,-31.01,15520,20241210,17.14,19600,-7.24,20250226,15620,16.39,20250203,25650,-29.12,20240404,15520,17.14,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,229,N,00,N +20250403,150343,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18010,-190,5,-1.04,74170000,4134,66.57,17400,18290,17210,23650,12740,18200,17941.46,9.26,0,-303,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2383,5.25,0.31,12,0.03,3429.00,58641.00,26350,20240327,-31.65,15520,20241210,16.04,19600,-8.11,20250226,15620,15.30,20250203,25650,-29.79,20240404,15520,16.04,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,140342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18100,-100,5,-0.55,63703530,3552,57.20,17400,18290,17210,23650,12740,18200,17934.55,9.26,0,-313,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2395,5.28,0.31,12,0.03,3429.00,58641.00,26350,20240327,-31.31,15520,20241210,16.62,19600,-7.65,20250226,15620,15.88,20250203,25650,-29.43,20240404,15520,16.62,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,130343,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18000,-200,5,-1.10,36268700,2043,32.90,17400,18030,17210,23650,12740,18200,17752.67,9.26,0,-422,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2382,5.25,0.31,12,0.02,3429.00,58641.00,26350,20240327,-31.69,15520,20241210,15.98,19600,-8.16,20250226,15620,15.24,20250203,25650,-29.82,20240404,15520,15.98,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,120342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18020,-180,5,-0.99,34437970,1941,31.26,17400,18030,17210,23650,12740,18200,17742.39,9.26,0,-381,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2384,5.26,0.31,12,0.01,3429.00,58641.00,26350,20240327,-31.61,15520,20241210,16.11,19600,-8.06,20250226,15620,15.36,20250203,25650,-29.75,20240404,15520,16.11,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,110342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18020,-180,5,-0.99,34348070,1936,31.18,17400,18030,17210,23650,12740,18200,17741.77,9.26,0,-379,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2384,5.26,0.31,12,0.01,3429.00,58641.00,26350,20240327,-31.61,15520,20241210,16.11,19600,-8.06,20250226,15620,15.36,20250203,25650,-29.75,20240404,15520,16.11,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,100342,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17910,-290,5,-1.59,23278210,1319,21.24,17400,18000,17210,23650,12740,18200,17648.38,9.26,0,-263,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2370,5.22,0.31,12,0.01,3429.00,58641.00,26350,20240327,-32.03,15520,20241210,15.40,19600,-8.62,20250226,15620,14.66,20250203,25650,-30.18,20240404,15520,15.40,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N +20250403,090344,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17450,-750,5,-4.12,5568700,320,5.15,17400,17450,17400,23650,12740,18200,17402.19,9.26,0,53,18460,18330,18070,17940,17680,18395,18005,68,5450,500,13100,10,1,13231263,2309,5.09,0.30,12,0.00,3429.00,58641.00,26350,20240327,-33.78,15520,20241210,12.44,19600,-10.97,20250226,15620,11.72,20250203,25650,-31.97,20240404,15520,12.44,20241210,0.34,Y,029460,500,67 억,,1225452,N,N,114,N,00,N 20250402,160336,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,18200,0,3,0.00,111487810,6210,94.21,18010,18200,17810,23650,12740,18200,17952.95,9.27,0,-772,18846,18522,17926,17602,17006,18685,17765,68,5450,500,13100,10,1,13231263,2408,5.31,0.31,12,0.05,3429.00,58641.00,26350,20240327,-30.93,15520,20241210,17.27,19600,-7.14,20250226,15620,16.52,20250203,25650,-29.04,20240404,15520,17.27,20241210,0.34,Y,029460,500,67 억,,1226218,N,N,114,N,00,N 20250402,150336,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17880,-320,5,-1.76,71195990,3982,60.41,18010,18030,17810,23650,12740,18200,17879.46,9.27,0,-250,18846,18522,17926,17602,17006,18685,17765,68,5450,500,13100,10,1,13231263,2366,5.21,0.30,12,0.03,3429.00,58641.00,26350,20240327,-32.14,15520,20241210,15.21,19600,-8.78,20250226,15620,14.47,20250203,25650,-30.29,20240404,15520,15.21,20241210,0.34,Y,029460,500,67 억,,1226218,N,N,0,N,00,N 20250402,140337,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,17970,-230,5,-1.26,28501140,1593,24.17,18010,18030,17810,23650,12740,18200,17891.49,9.27,0,51,18846,18522,17926,17602,17006,18685,17765,68,5450,500,13100,10,1,13231263,2378,5.24,0.31,12,0.01,3429.00,58641.00,26350,20240327,-31.80,15520,20241210,15.79,19600,-8.32,20250226,15620,15.04,20250203,25650,-29.94,20240404,15520,15.79,20241210,0.34,Y,029460,500,67 억,,1226218,N,N,0,N,00,N diff --git a/029480/price/prices-20250401.csv b/029480/price/prices-20250401.csv index e41a4ed1bb8f..cc7dc4e1ea5b 100644 --- a/029480/price/prices-20250401.csv +++ b/029480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160340,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,135187545,63600,75.58,2160,2190,2085,2795,1505,2150,2125.59,1.46,0,-11076,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1172,1.03,0.50,12,0.12,2076.00,4243.00,7210,20240617,-70.46,2060,20250331,3.40,2620,-18.70,20250106,2060,3.40,20250331,7210,-70.46,20240617,2060,3.40,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7288,N,00,N +20250403,150343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-30,5,-1.40,126986630,59745,71.00,2160,2190,2085,2795,1505,2150,2125.48,1.46,0,-9702,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1167,1.02,0.50,12,0.11,2076.00,4243.00,7210,20240617,-70.60,2060,20250331,2.91,2620,-19.08,20250106,2060,2.91,20250331,7210,-70.60,20240617,2060,2.91,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,140342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-15,5,-0.70,117495870,55287,65.70,2160,2190,2085,2795,1505,2150,2125.20,1.46,0,-7626,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1175,1.03,0.50,12,0.10,2076.00,4243.00,7210,20240617,-70.39,2060,20250331,3.64,2620,-18.51,20250106,2060,3.64,20250331,7210,-70.39,20240617,2060,3.64,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,130343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2125,-25,5,-1.16,97851905,46102,54.78,2160,2190,2085,2795,1505,2150,2122.51,1.46,0,-10463,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1169,1.02,0.50,12,0.08,2076.00,4243.00,7210,20240617,-70.53,2060,20250331,3.16,2620,-18.89,20250106,2060,3.16,20250331,7210,-70.53,20240617,2060,3.16,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,120342,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,84356380,39731,47.21,2160,2190,2085,2795,1505,2150,2123.19,1.46,0,-8546,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1172,1.03,0.50,12,0.07,2076.00,4243.00,7210,20240617,-70.46,2060,20250331,3.40,2620,-18.70,20250106,2060,3.40,20250331,7210,-70.46,20240617,2060,3.40,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,110343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-10,5,-0.47,69780970,32886,39.08,2160,2190,2085,2795,1505,2150,2121.91,1.46,0,-7163,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1178,1.03,0.50,12,0.06,2076.00,4243.00,7210,20240617,-70.32,2060,20250331,3.88,2620,-18.32,20250106,2060,3.88,20250331,7210,-70.32,20240617,2060,3.88,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,100343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2130,-20,5,-0.93,53480515,25199,29.94,2160,2190,2085,2795,1505,2150,2122.33,1.46,0,-1407,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1172,1.03,0.50,12,0.05,2076.00,4243.00,7210,20240617,-70.46,2060,20250331,3.40,2620,-18.70,20250106,2060,3.40,20250331,7210,-70.46,20240617,2060,3.40,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N +20250403,090344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-40,5,-1.86,5874480,2767,3.29,2160,2190,2105,2795,1505,2150,2123.05,1.46,0,245,2220,2185,2165,2130,2110,2175,2120,275,645,500,1540,5,1,55028621,1161,1.02,0.50,12,0.01,2076.00,4243.00,7210,20240617,-70.74,2060,20250331,2.43,2620,-19.47,20250106,2060,2.43,20250331,7210,-70.74,20240617,2060,2.43,20250331,0.75,Y,029480,500,275 억,,802984,N,N,7941,N,00,N 20250402,160336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2150,-5,5,-0.23,182020125,84153,124.76,2185,2200,2145,2800,1510,2155,2162.97,1.48,0,-13222,2238,2196,2138,2096,2038,2217,2117,275,645,500,1550,5,1,55028621,1183,1.04,0.51,12,0.15,2076.00,4243.00,7210,20240617,-70.18,2060,20250331,4.37,2620,-17.94,20250106,2060,4.37,20250331,7210,-70.18,20240617,2060,4.37,20250331,0.76,Y,029480,500,275 억,,816251,N,N,7941,N,00,N 20250402,150336,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2165,10,2,0.46,154848250,71557,106.09,2185,2200,2145,2800,1510,2155,2163.98,1.48,0,-9923,2238,2196,2138,2096,2038,2217,2117,275,645,500,1550,5,1,55028621,1191,1.04,0.51,12,0.13,2076.00,4243.00,7210,20240617,-69.97,2060,20250331,5.10,2620,-17.37,20250106,2060,5.10,20250331,7210,-69.97,20240617,2060,5.10,20250331,0.76,Y,029480,500,275 억,,816251,N,N,8287,N,00,N 20250402,140337,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2160,5,2,0.23,147742960,68268,101.21,2185,2200,2145,2800,1510,2155,2164.16,1.48,0,-11585,2238,2196,2138,2096,2038,2217,2117,275,645,500,1550,5,1,55028621,1189,1.04,0.51,12,0.12,2076.00,4243.00,7210,20240617,-70.04,2060,20250331,4.85,2620,-17.56,20250106,2060,4.85,20250331,7210,-70.04,20240617,2060,4.85,20250331,0.76,Y,029480,500,275 억,,816251,N,N,8287,N,00,N diff --git a/029530/price/prices-20250401.csv b/029530/price/prices-20250401.csv index 69519f7b847b..06b54e5d80f6 100644 --- a/029530/price/prices-20250401.csv +++ b/029530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160340,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38000,100,2,0.26,132255200,3507,49.35,37900,38150,37400,49250,26550,37900,37711.69,11.97,0,243,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3830,5.23,0.34,12,0.03,7261.00,110507.00,43250,20240322,-12.14,34400,20240805,10.47,40500,-6.17,20250114,36200,4.97,20250327,42950,-11.53,20240930,34400,10.47,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,11,N,00,N +20250403,150343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,200,2,0.53,123703900,3282,46.19,37900,38150,37400,49250,26550,37900,37691.62,11.97,0,220,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3840,5.25,0.34,12,0.03,7261.00,110507.00,43250,20240322,-11.91,34400,20240805,10.76,40500,-5.93,20250114,36200,5.25,20250327,42950,-11.29,20240930,34400,10.76,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,140343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,200,2,0.53,123170600,3268,45.99,37900,38150,37400,49250,26550,37900,37689.90,11.97,0,234,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3840,5.25,0.34,12,0.03,7261.00,110507.00,43250,20240322,-11.91,34400,20240805,10.76,40500,-5.93,20250114,36200,5.25,20250327,42950,-11.29,20240930,34400,10.76,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,130343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38100,200,2,0.53,116662400,3097,43.58,37900,38150,37400,49250,26550,37900,37669.49,11.97,0,249,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3840,5.25,0.34,12,0.03,7261.00,110507.00,43250,20240322,-11.91,34400,20240805,10.76,40500,-5.93,20250114,36200,5.25,20250327,42950,-11.29,20240930,34400,10.76,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,120342,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,38050,150,2,0.40,110789200,2943,41.42,37900,38100,37400,49250,26550,37900,37644.99,11.97,0,263,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3835,5.24,0.34,12,0.03,7261.00,110507.00,43250,20240322,-12.02,34400,20240805,10.61,40500,-6.05,20250114,36200,5.11,20250327,42950,-11.41,20240930,34400,10.61,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,110343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,-200,5,-0.53,85535650,2276,32.03,37900,37900,37400,49250,26550,37900,37581.57,11.97,0,333,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3800,5.19,0.34,12,0.02,7261.00,110507.00,43250,20240322,-12.83,34400,20240805,9.59,40500,-6.91,20250114,36200,4.14,20250327,42950,-12.22,20240930,34400,9.59,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,100343,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37700,-200,5,-0.53,39156650,1043,14.68,37900,37900,37400,49250,26550,37900,37542.33,11.97,0,267,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3800,5.19,0.34,12,0.01,7261.00,110507.00,43250,20240322,-12.83,34400,20240805,9.59,40500,-6.91,20250114,36200,4.14,20250327,42950,-12.22,20240930,34400,9.59,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N +20250403,090345,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37600,-300,5,-0.79,376700,10,0.14,37900,37900,37600,49250,26550,37900,37670.00,11.97,0,-7,38233,38066,37833,37666,37433,37950,37550,504,11350,5000,28800,50,1,10080029,3790,5.18,0.34,12,0.00,7261.00,110507.00,43250,20240322,-13.06,34400,20240805,9.30,40500,-7.16,20250114,36200,3.87,20250327,42950,-12.46,20240930,34400,9.30,20240805,0.11,Y,029530,5000,504 억,,1206296,N,N,0,N,00,N 20250402,160336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37900,-250,5,-0.66,268356225,7105,135.15,38000,38000,37600,49550,26750,38150,37770.05,11.95,0,385,38783,38466,37833,37516,36883,38625,37675,504,11400,5000,28990,50,1,10080029,3820,5.22,0.34,12,0.07,7261.00,110507.00,43250,20240322,-12.37,34400,20240805,10.17,40500,-6.42,20250114,36200,4.70,20250327,42950,-11.76,20240930,34400,10.17,20240805,0.11,Y,029530,5000,504 억,,1204868,N,N,70,N,00,N 20250402,150336,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37800,-350,5,-0.92,264310425,6998,133.12,38000,38000,37600,49550,26750,38150,37769.42,11.95,0,480,38783,38466,37833,37516,36883,38625,37675,504,11400,5000,28990,50,1,10080029,3810,5.21,0.34,12,0.07,7261.00,110507.00,43250,20240322,-12.60,34400,20240805,9.88,40500,-6.67,20250114,36200,4.42,20250327,42950,-11.99,20240930,34400,9.88,20240805,0.11,Y,029530,5000,504 억,,1204868,N,N,70,N,00,N 20250402,140338,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,37750,-400,5,-1.05,197360125,5223,99.35,38000,38000,37600,49550,26750,38150,37786.74,11.95,0,226,38783,38466,37833,37516,36883,38625,37675,504,11400,5000,28990,50,1,10080029,3805,5.20,0.34,12,0.05,7261.00,110507.00,43250,20240322,-12.72,34400,20240805,9.74,40500,-6.79,20250114,36200,4.28,20250327,42950,-12.11,20240930,34400,9.74,20240805,0.11,Y,029530,5000,504 억,,1204868,N,N,70,N,00,N diff --git a/029780/price/prices-20250401.csv b/029780/price/prices-20250401.csv index 21bae95266b6..53d5669c2c56 100644 --- a/029780/price/prices-20250401.csv +++ b/029780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160341,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,200,2,0.49,3172959225,78661,179.85,39700,40700,39400,52600,28350,40500,40337.13,6.36,0,-7503,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47155,7.74,0.55,12,0.07,5260.00,73708.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38250,6.41,20250103,46000,-11.52,20240829,34850,16.79,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,8030,N,00,N +20250403,150344,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,100,2,0.25,2765895125,68640,156.94,39700,40700,39400,52600,28350,40500,40295.67,6.36,0,-6686,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47039,7.72,0.55,12,0.06,5260.00,73708.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38250,6.14,20250103,46000,-11.74,20240829,34850,16.50,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,140343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,100,2,0.25,2303018125,57216,130.82,39700,40700,39400,52600,28350,40500,40251.30,6.36,0,-6308,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47039,7.72,0.55,12,0.05,5260.00,73708.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38250,6.14,20250103,46000,-11.74,20240829,34850,16.50,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,130343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,50,2,0.12,2002561225,49813,113.89,39700,40650,39400,52600,28350,40500,40201.58,6.36,0,-6696,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,46981,7.71,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,120343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,100,2,0.25,1629877025,40615,92.86,39700,40650,39400,52600,28350,40500,40129.93,6.36,0,-8487,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47039,7.72,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38250,6.14,20250103,46000,-11.74,20240829,34850,16.50,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,110343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40400,-100,5,-0.25,1214552225,30355,69.40,39700,40400,39400,52600,28350,40500,40011.60,6.36,0,-7125,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,46807,7.68,0.55,12,0.03,5260.00,73708.00,46000,20240829,-12.17,34850,20240412,15.93,45800,-11.79,20250226,38250,5.62,20250103,46000,-12.17,20240829,34850,15.93,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,100343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40200,-300,5,-0.74,662502300,16589,37.93,39700,40350,39400,52600,28350,40500,39936.24,6.36,0,-4333,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,46575,7.64,0.55,12,0.01,5260.00,73708.00,46000,20240829,-12.61,34850,20240412,15.35,45800,-12.23,20250226,38250,5.10,20250103,46000,-12.61,20240829,34850,15.35,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N +20250403,090345,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40000,-500,5,-1.23,182718150,4604,10.53,39700,40000,39400,52600,28350,40500,39686.83,6.36,0,-730,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,46344,7.60,0.54,12,0.00,5260.00,73708.00,46000,20240829,-13.04,34850,20240412,14.78,45800,-12.66,20250226,38250,4.58,20250103,46000,-13.04,20240829,34850,14.78,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N 20250402,160336,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40500,350,2,0.87,1764131350,43737,64.18,40000,40700,39850,52100,28150,40150,40334.94,6.35,0,10955,40783,40466,39983,39666,39183,40625,39825,6148,11950,5000,30510,50,1,115858891,46923,7.70,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.96,34850,20240412,16.21,45800,-11.57,20250226,38250,5.88,20250103,46000,-11.96,20240829,34850,16.21,20240412,0.00,Y,029780,5000,6147 억,,7352104,N,N,438,N,00,N 20250402,150337,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40400,250,2,0.62,1526902000,37874,55.57,40000,40700,39850,52100,28150,40150,40315.31,6.35,0,8682,40783,40466,39983,39666,39183,40625,39825,6148,11950,5000,30510,50,1,115858891,46807,7.68,0.55,12,0.03,5260.00,73708.00,46000,20240829,-12.17,34850,20240412,15.93,45800,-11.79,20250226,38250,5.62,20250103,46000,-12.17,20240829,34850,15.93,20240412,0.00,Y,029780,5000,6147 억,,7352104,N,N,16849,N,00,N 20250402,140338,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,150,2,0.37,1251692800,31056,45.57,40000,40700,39850,52100,28150,40150,40304.38,6.35,0,6504,40783,40466,39983,39666,39183,40625,39825,6148,11950,5000,30510,50,1,115858891,46691,7.66,0.55,12,0.03,5260.00,73708.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38250,5.36,20250103,46000,-12.39,20240829,34850,15.64,20240412,0.00,Y,029780,5000,6147 억,,7352104,N,N,16849,N,00,N diff --git a/029960/price/prices-20250401.csv b/029960/price/prices-20250401.csv index 67dc333b4ad9..20ef7f1bd967 100644 --- a/029960/price/prices-20250401.csv +++ b/029960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160341,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,386226500,43446,123.81,8890,8900,8880,11550,6230,8890,8889.81,7.70,0,-1292,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.09,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,1280,N,00,N +20250403,150344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8900,10,2,0.11,383408370,43129,122.91,8890,8900,8880,11550,6230,8890,8889.80,7.70,0,-1023,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4343,16.95,2.32,12,0.09,525.00,3843.00,9080,20241220,-1.98,6540,20240805,36.09,9010,-1.22,20250102,8340,6.71,20250203,9080,-1.98,20241220,6540,36.09,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,140343,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,339927370,38238,108.97,8890,8900,8880,11550,6230,8890,8889.78,7.70,0,-789,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.08,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,130344,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,313977460,35319,100.65,8890,8900,8880,11550,6230,8890,8889.76,7.70,0,-677,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,120343,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,291396860,32779,93.41,8890,8900,8880,11550,6230,8890,8889.74,7.70,0,-634,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,110343,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,230402760,25918,73.86,8890,8900,8880,11550,6230,8890,8889.68,7.70,0,-271,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.05,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,100343,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,143200740,16109,45.91,8890,8900,8880,11550,6230,8890,8889.49,7.70,0,-271,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.03,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N +20250403,090345,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,115570,13,0.04,8890,8890,8890,11550,6230,8890,8890.00,7.70,0,0,8910,8900,8890,8880,8870,8900,8880,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.00,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.06,Y,029960,500,250 억,,3759062,N,N,361,N,00,N 20250402,160337,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,311940290,35091,415.03,8890,8900,8880,11550,6230,8890,8889.47,7.71,0,-2245,8896,8892,8886,8882,8876,8895,8885,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.07,Y,029960,500,250 억,,3761307,N,N,361,N,00,N 20250402,150337,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,301814580,33952,401.56,8890,8900,8880,11550,6230,8890,8889.45,7.71,0,-2242,8896,8892,8886,8882,8876,8895,8885,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.07,Y,029960,500,250 억,,3761307,N,N,0,N,00,N 20250402,140338,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,8890,0,3,0.00,296151640,33315,394.03,8890,8900,8880,11550,6230,8890,8889.44,7.71,0,-2242,8896,8892,8886,8882,8876,8895,8885,250,2660,500,6930,10,1,48795000,4338,16.93,2.31,12,0.07,525.00,3843.00,9080,20241220,-2.09,6540,20240805,35.93,9010,-1.33,20250102,8340,6.59,20250203,9080,-2.09,20241220,6540,35.93,20240805,0.07,Y,029960,500,250 억,,3761307,N,N,0,N,00,N diff --git a/030000/price/prices-20250401.csv b/030000/price/prices-20250401.csv index 2d24c23bb46d..4d56d97a7dbe 100644 --- a/030000/price/prices-20250401.csv +++ b/030000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17960,50,2,0.28,3701450325,207406,126.62,17410,17960,17370,23250,12540,17910,17846.40,23.98,0,29835,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20661,9.96,1.19,12,0.18,1804.00,15132.00,19570,20240510,-8.23,16400,20240805,9.51,18300,-1.86,20250221,16810,6.84,20250120,19570,-8.23,20240510,16400,9.51,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,32411,N,00,N +20250403,150344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17910,0,3,0.00,3129519525,175515,107.15,17410,17940,17370,23250,12540,17910,17830.50,23.98,0,28478,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20604,9.93,1.18,12,0.15,1804.00,15132.00,19570,20240510,-8.48,16400,20240805,9.21,18300,-2.13,20250221,16810,6.54,20250120,19570,-8.48,20240510,16400,9.21,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,140343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,10,2,0.06,2389730835,134225,81.94,17410,17940,17370,23250,12540,17910,17803.92,23.98,0,17394,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20615,9.93,1.18,12,0.12,1804.00,15132.00,19570,20240510,-8.43,16400,20240805,9.27,18300,-2.08,20250221,16810,6.60,20250120,19570,-8.43,20240510,16400,9.27,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,130344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17930,20,2,0.11,1856494860,104473,63.78,17410,17940,17370,23250,12540,17910,17770.09,23.98,0,8859,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20627,9.94,1.18,12,0.09,1804.00,15132.00,19570,20240510,-8.38,16400,20240805,9.33,18300,-2.02,20250221,16810,6.66,20250120,19570,-8.38,20240510,16400,9.33,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,120343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,10,2,0.06,1495857835,84336,51.49,17410,17920,17370,23250,12540,17910,17736.88,23.98,0,7319,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20615,9.93,1.18,12,0.07,1804.00,15132.00,19570,20240510,-8.43,16400,20240805,9.27,18300,-2.08,20250221,16810,6.60,20250120,19570,-8.43,20240510,16400,9.27,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,110344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17850,-60,5,-0.34,1124881255,63591,38.82,17410,17870,17370,23250,12540,17910,17689.32,23.98,0,4299,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20535,9.89,1.18,12,0.06,1804.00,15132.00,19570,20240510,-8.79,16400,20240805,8.84,18300,-2.46,20250221,16810,6.19,20250120,19570,-8.79,20240510,16400,8.84,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,100344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17800,-110,5,-0.61,754593405,42784,26.12,17410,17800,17370,23250,12540,17910,17637.28,23.98,0,3722,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20477,9.87,1.18,12,0.04,1804.00,15132.00,19570,20240510,-9.04,16400,20240805,8.54,18300,-2.73,20250221,16810,5.89,20250120,19570,-9.04,20240510,16400,8.54,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N +20250403,090345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17620,-290,5,-1.62,233770430,13374,8.16,17410,17750,17370,23250,12540,17910,17479.47,23.98,0,-807,18243,18076,17973,17806,17703,18025,17755,230,5340,200,13960,10,1,115041225,20270,9.77,1.16,12,0.01,1804.00,15132.00,19570,20240510,-9.96,16400,20240805,7.44,18300,-3.72,20250221,16810,4.82,20250120,19570,-9.96,20240510,16400,7.44,20240805,0.12,Y,030000,200,230 억,,27583019,N,N,17071,N,00,N 20250402,160337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17910,-190,5,-1.05,2940945770,163801,71.23,18060,18140,17870,23500,12670,18100,17954.38,23.94,0,38002,18393,18246,18013,17866,17633,18320,17940,230,5400,200,14110,10,1,115041225,20604,9.93,1.18,12,0.14,1804.00,15132.00,19570,20240510,-8.48,16400,20240805,9.21,18300,-2.13,20250221,16810,6.54,20250120,19570,-8.48,20240510,16400,9.21,20240805,0.13,Y,030000,200,230 억,,27536732,N,N,17071,N,00,N 20250402,150337,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,-180,5,-0.99,2528301770,140765,61.22,18060,18140,17870,23500,12670,18100,17961.15,23.94,0,37493,18393,18246,18013,17866,17633,18320,17940,230,5400,200,14110,10,1,115041225,20615,9.93,1.18,12,0.12,1804.00,15132.00,19570,20240510,-8.43,16400,20240805,9.27,18300,-2.08,20250221,16810,6.60,20250120,19570,-8.43,20240510,16400,9.27,20240805,0.13,Y,030000,200,230 억,,27536732,N,N,48197,N,00,N 20250402,140338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,-180,5,-0.99,1857336660,103272,44.91,18060,18140,17910,23500,12670,18100,17984.90,23.94,0,36215,18393,18246,18013,17866,17633,18320,17940,230,5400,200,14110,10,1,115041225,20615,9.93,1.18,12,0.09,1804.00,15132.00,19570,20240510,-8.43,16400,20240805,9.27,18300,-2.08,20250221,16810,6.60,20250120,19570,-8.43,20240510,16400,9.27,20240805,0.13,Y,030000,200,230 억,,27536732,N,N,48197,N,00,N diff --git a/030190/price/prices-20250401.csv b/030190/price/prices-20250401.csv index 0982d0b61eaa..894a681825ca 100644 --- a/030190/price/prices-20250401.csv +++ b/030190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160341,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12080,210,2,1.77,1049059210,88030,258.25,11850,12080,11730,15430,8310,11870,11917.03,33.29,0,22560,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7188,9.53,1.71,12,0.15,1267.00,7077.00,13510,20250228,-10.58,9200,20240805,31.30,13510,-10.58,20250228,11360,6.34,20250113,13510,-10.58,20250228,9200,31.30,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,2714,N,00,N +20250403,150344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12000,130,2,1.10,970709900,81488,239.06,11850,12050,11730,15430,8310,11870,11912.30,33.29,0,21466,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7141,9.47,1.70,12,0.14,1267.00,7077.00,13510,20250228,-11.18,9200,20240805,30.43,13510,-11.18,20250228,11360,5.63,20250113,13510,-11.18,20250228,9200,30.43,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,140344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,12000,130,2,1.10,795032210,66853,196.12,11850,12000,11730,15430,8310,11870,11892.24,33.29,0,21736,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7141,9.47,1.70,12,0.11,1267.00,7077.00,13510,20250228,-11.18,9200,20240805,30.43,13510,-11.18,20250228,11360,5.63,20250113,13510,-11.18,20250228,9200,30.43,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,130344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11900,30,2,0.25,549066750,46212,135.57,11850,11970,11730,15430,8310,11870,11881.48,33.29,0,12730,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7081,9.39,1.68,12,0.08,1267.00,7077.00,13510,20250228,-11.92,9200,20240805,29.35,13510,-11.92,20250228,11360,4.75,20250113,13510,-11.92,20250228,9200,29.35,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,120343,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,0,3,0.00,445839680,37527,110.09,11850,11970,11730,15430,8310,11870,11880.50,33.29,0,11705,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7063,9.37,1.68,12,0.06,1267.00,7077.00,13510,20250228,-12.14,9200,20240805,29.02,13510,-12.14,20250228,11360,4.49,20250113,13510,-12.14,20250228,9200,29.02,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,110344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11950,80,2,0.67,308922350,26025,76.35,11850,11970,11730,15430,8310,11870,11870.22,33.29,0,10799,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7111,9.43,1.69,12,0.04,1267.00,7077.00,13510,20250228,-11.55,9200,20240805,29.89,13510,-11.55,20250228,11360,5.19,20250113,13510,-11.55,20250228,9200,29.89,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,100344,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11840,-30,5,-0.25,120668430,10210,29.95,11850,11900,11730,15430,8310,11870,11818.65,33.29,0,4168,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,7046,9.34,1.67,12,0.02,1267.00,7077.00,13510,20250228,-12.36,9200,20240805,28.70,13510,-12.36,20250228,11360,4.23,20250113,13510,-12.36,20250228,9200,28.70,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N +20250403,090345,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11730,-140,5,-1.18,11113190,944,2.77,11850,11860,11730,15430,8310,11870,11772.45,33.29,0,-22,12336,12102,11986,11752,11636,12045,11695,304,3560,500,9020,10,1,59506593,6980,9.26,1.66,12,0.00,1267.00,7077.00,13510,20250228,-13.18,9200,20240805,27.50,13510,-13.18,20250228,11360,3.26,20250113,13510,-13.18,20250228,9200,27.50,20240805,0.09,Y,030190,500,303 억,,19809734,N,N,965,N,00,N 20250402,160337,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11870,-330,5,-2.70,408405215,34087,86.23,12220,12220,11870,15860,8540,12200,11981.27,33.31,0,6150,12620,12410,12030,11820,11440,12515,11925,304,3660,500,9270,10,1,59506593,7063,9.37,1.68,12,0.06,1267.00,7077.00,13510,20250228,-12.14,9200,20240805,29.02,13510,-12.14,20250228,11360,4.49,20250113,13510,-12.14,20250228,9200,29.02,20240805,0.10,Y,030190,500,303 억,,19822860,N,N,965,N,00,N 20250402,150337,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11960,-240,5,-1.97,361303935,30136,76.24,12220,12220,11900,15860,8540,12200,11989.11,33.31,0,7552,12620,12410,12030,11820,11440,12515,11925,304,3660,500,9270,10,1,59506593,7117,9.44,1.69,12,0.05,1267.00,7077.00,13510,20250228,-11.47,9200,20240805,30.00,13510,-11.47,20250228,11360,5.28,20250113,13510,-11.47,20250228,9200,30.00,20240805,0.10,Y,030190,500,303 억,,19822860,N,N,1298,N,00,N 20250402,140338,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11990,-210,5,-1.72,329518775,27480,69.52,12220,12220,11900,15860,8540,12200,11991.22,33.31,0,6414,12620,12410,12030,11820,11440,12515,11925,304,3660,500,9270,10,1,59506593,7135,9.46,1.69,12,0.05,1267.00,7077.00,13510,20250228,-11.25,9200,20240805,30.33,13510,-11.25,20250228,11360,5.55,20250113,13510,-11.25,20250228,9200,30.33,20240805,0.10,Y,030190,500,303 억,,19822860,N,N,1298,N,00,N diff --git a/030200/price/prices-20250401.csv b/030200/price/prices-20250401.csv index 8fea0533d3aa..ff253f614a30 100644 --- a/030200/price/prices-20250401.csv +++ b/030200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160342,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48700,450,2,0.93,16458296925,341116,91.10,47300,48950,47125,62700,33800,48250,48241.76,100.00,0,-21852,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,122735,26.32,0.75,12,0.14,1850.00,65177.00,51500,20250320,-5.44,33000,20240419,47.58,51500,-5.44,20250320,43550,11.83,20250109,51500,-5.44,20250320,33000,47.58,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,61714,N,00,N +20250403,150345,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48350,100,2,0.21,14782638075,306561,81.87,47300,48950,47125,62700,33800,48250,48220.87,100.00,0,-24638,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,121852,26.14,0.74,12,0.12,1850.00,65177.00,51500,20250320,-6.12,33000,20240419,46.52,51500,-6.12,20250320,43550,11.02,20250109,51500,-6.12,20250320,33000,46.52,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,140344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48600,350,2,0.73,12369673750,256623,68.54,47300,48950,47125,62700,33800,48250,48201.73,100.00,0,-25575,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,122483,26.27,0.75,12,0.10,1850.00,65177.00,51500,20250320,-5.63,33000,20240419,47.27,51500,-5.63,20250320,43550,11.60,20250109,51500,-5.63,20250320,33000,47.27,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,130345,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48600,350,2,0.73,10750115725,223324,59.64,47300,48950,47125,62700,33800,48250,48136.86,100.00,0,-25334,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,122483,26.27,0.75,12,0.09,1850.00,65177.00,51500,20250320,-5.63,33000,20240419,47.27,51500,-5.63,20250320,43550,11.60,20250109,51500,-5.63,20250320,33000,47.27,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,120344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48550,300,2,0.62,8541981775,178006,47.54,47300,48600,47125,62700,33800,48250,47987.04,100.00,0,-24916,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,122357,26.24,0.74,12,0.07,1850.00,65177.00,51500,20250320,-5.73,33000,20240419,47.12,51500,-5.73,20250320,43550,11.48,20250109,51500,-5.73,20250320,33000,47.12,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,110344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48350,100,2,0.21,6572052025,137337,36.68,47300,48500,47125,62700,33800,48250,47853.47,100.00,0,-24670,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,121852,26.14,0.74,12,0.05,1850.00,65177.00,51500,20250320,-6.12,33000,20240419,46.52,51500,-6.12,20250320,43550,11.02,20250109,51500,-6.12,20250320,33000,46.52,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,100344,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48050,-200,5,-0.41,4023204275,84524,22.57,47300,48050,47125,62700,33800,48250,47598.37,100.00,0,-22406,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,121096,25.97,0.74,12,0.03,1850.00,65177.00,51500,20250320,-6.70,33000,20240419,45.61,51500,-6.70,20250320,43550,10.33,20250109,51500,-6.70,20250320,33000,45.61,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N +20250403,090346,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,47450,-800,5,-1.66,1025967925,21655,5.78,47300,48000,47125,62700,33800,48250,47377.88,100.00,-1,-9216,49316,48782,48416,47882,47516,48600,47700,15645,14450,5000,37630,50,1,252021685,119584,25.65,0.73,12,0.01,1850.00,65177.00,51500,20250320,-7.86,33000,20240419,43.79,51500,-7.86,20250320,43550,8.96,20250109,51500,-7.86,20250320,33000,43.79,20240419,0.02,Y,030200,5000,15644 억,,123490624,N,N,3219,N,00,N 20250402,160337,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,-450,5,-0.92,11160298725,230966,69.59,48600,48950,48050,63300,34100,48700,48320.10,100.00,0,-20960,50433,49566,49133,48266,47833,49350,48050,15645,14600,5000,37980,50,1,252021685,121600,26.08,0.74,12,0.09,1850.00,65177.00,51500,20250320,-6.31,33000,20240419,46.21,51500,-6.31,20250320,43550,10.79,20250109,51500,-6.31,20250320,33000,46.21,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,3219,N,00,N 20250402,150338,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48150,-550,5,-1.13,10647375225,220328,66.39,48600,48950,48050,63300,34100,48700,48325.11,100.00,0,-20642,50433,49566,49133,48266,47833,49350,48050,15645,14600,5000,37980,50,1,252021685,121348,26.03,0.74,12,0.09,1850.00,65177.00,51500,20250320,-6.50,33000,20240419,45.91,51500,-6.50,20250320,43550,10.56,20250109,51500,-6.50,20250320,33000,45.91,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,8266,N,00,N 20250402,140339,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,48250,-450,5,-0.92,8459251675,174888,52.70,48600,48950,48050,63300,34100,48700,48369.54,100.00,0,-24183,50433,49566,49133,48266,47833,49350,48050,15645,14600,5000,37980,50,1,252021685,121600,26.08,0.74,12,0.07,1850.00,65177.00,51500,20250320,-6.31,33000,20240419,46.21,51500,-6.31,20250320,43550,10.79,20250109,51500,-6.31,20250320,33000,46.21,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,8266,N,00,N diff --git a/030210/price/prices-20250401.csv b/030210/price/prices-20250401.csv index 7e5e61b111fc..c0110f88bb6d 100644 --- a/030210/price/prices-20250401.csv +++ b/030210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160342,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2945,-5,5,-0.17,140078527,47708,35.78,2970,2980,2910,3835,2065,2950,2936.16,5.76,0,-6994,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1794,-18.88,0.31,12,0.08,-156.00,9355.00,3675,20241227,-19.86,2345,20241209,25.59,3640,-19.09,20250331,2620,12.40,20250228,3675,-19.86,20241227,2345,25.59,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,4853,N,00,N +20250403,150345,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2920,-30,5,-1.02,137377957,46787,35.09,2970,2980,2910,3835,2065,2950,2936.24,5.76,0,-6691,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1779,-18.72,0.31,12,0.08,-156.00,9355.00,3675,20241227,-20.54,2345,20241209,24.52,3640,-19.78,20250331,2620,11.45,20250228,3675,-20.54,20241227,2345,24.52,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,140344,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2930,-20,5,-0.68,120699652,41086,30.81,2970,2980,2910,3835,2065,2950,2937.73,5.76,0,-4931,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1785,-18.78,0.31,12,0.07,-156.00,9355.00,3675,20241227,-20.27,2345,20241209,24.95,3640,-19.51,20250331,2620,11.83,20250228,3675,-20.27,20241227,2345,24.95,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,130345,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2935,-15,5,-0.51,103826477,35316,26.48,2970,2980,2910,3835,2065,2950,2939.93,5.76,0,-4380,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1788,-18.81,0.31,12,0.06,-156.00,9355.00,3675,20241227,-20.14,2345,20241209,25.16,3640,-19.37,20250331,2620,12.02,20250228,3675,-20.14,20241227,2345,25.16,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,120344,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2935,-15,5,-0.51,93968782,31953,23.96,2970,2980,2910,3835,2065,2950,2940.84,5.76,0,-3141,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1788,-18.81,0.31,12,0.05,-156.00,9355.00,3675,20241227,-20.14,2345,20241209,25.16,3640,-19.37,20250331,2620,12.02,20250228,3675,-20.14,20241227,2345,25.16,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,110344,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2925,-25,5,-0.85,82356620,27986,20.99,2970,2980,2910,3835,2065,2950,2942.78,5.76,0,-3366,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1782,-18.75,0.31,12,0.05,-156.00,9355.00,3675,20241227,-20.41,2345,20241209,24.73,3640,-19.64,20250331,2620,11.64,20250228,3675,-20.41,20241227,2345,24.73,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,100344,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2945,-5,5,-0.17,42761095,14447,10.83,2970,2980,2930,3835,2065,2950,2959.86,5.76,0,-4955,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1794,-18.88,0.31,12,0.02,-156.00,9355.00,3675,20241227,-19.86,2345,20241209,25.59,3640,-19.09,20250331,2620,12.40,20250228,3675,-19.86,20241227,2345,25.59,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N +20250403,090346,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2930,-20,5,-0.68,2427720,824,0.62,2970,2970,2930,3835,2065,2950,2946.26,5.76,0,-463,3110,3030,2990,2910,2870,3010,2890,3046,885,5000,2120,5,1,60911106,1785,-18.78,0.31,12,0.00,-156.00,9355.00,3675,20241227,-20.27,2345,20241209,24.95,3640,-19.51,20250331,2620,11.83,20250228,3675,-20.27,20241227,2345,24.95,20241209,0.02,Y,030210,5000,3045 억,,3511459,N,N,2034,N,00,N 20250402,160338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2950,-100,5,-3.28,399336281,133346,39.12,3060,3070,2950,3965,2135,3050,2994.70,5.73,0,12491,3570,3310,3180,2920,2790,3245,2855,3046,915,5000,2190,5,1,60911106,1797,-18.91,0.32,12,0.22,-156.00,9355.00,3675,20241227,-19.73,2345,20241209,25.80,3640,-18.96,20250331,2620,12.60,20250228,3675,-19.73,20241227,2345,25.80,20241209,0.02,Y,030210,5000,3045 억,,3491121,N,N,2034,N,00,N 20250402,150338,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2955,-95,5,-3.11,391810959,130796,38.37,3060,3070,2950,3965,2135,3050,2995.55,5.73,0,13678,3570,3310,3180,2920,2790,3245,2855,3046,915,5000,2190,5,1,60911106,1800,-18.94,0.32,12,0.21,-156.00,9355.00,3675,20241227,-19.59,2345,20241209,26.01,3640,-18.82,20250331,2620,12.79,20250228,3675,-19.59,20241227,2345,26.01,20241209,0.02,Y,030210,5000,3045 억,,3491121,N,N,1433,N,00,N 20250402,140339,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2965,-85,5,-2.79,365792224,122002,35.79,3060,3070,2950,3965,2135,3050,2998.20,5.73,0,13919,3570,3310,3180,2920,2790,3245,2855,3046,915,5000,2190,5,1,60911106,1806,-19.01,0.32,12,0.20,-156.00,9355.00,3675,20241227,-19.32,2345,20241209,26.44,3640,-18.54,20250331,2620,13.17,20250228,3675,-19.32,20241227,2345,26.44,20241209,0.02,Y,030210,5000,3045 억,,3491121,N,N,1433,N,00,N diff --git a/030350/price/prices-20250401.csv b/030350/price/prices-20250401.csv index e1ccaa70994a..b09724ed8d58 100644 --- a/030350/price/prices-20250401.csv +++ b/030350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160342,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,150345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,140344,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,130345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,120344,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,110345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,100345,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N +20250403,090346,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.96,1.02,12,0.00,-1013.00,955.00,3189,20240322,-69.49,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N 20250402,160338,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,3281,20240321,-70.34,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N 20250402,150338,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,3281,20240321,-70.34,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N 20250402,140339,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,973,0,3,0.00,0,0,0.00,0,0,0,1264,682,973,0.00,2.25,0,0,973,973,973,973,973,973,973,69,291,500,0,1,1,13877794,135,-0.47,0.47,12,0.00,-2084.00,2065.00,3281,20240321,-70.34,859,20241206,13.27,1594,-38.96,20250114,923,5.42,20250321,1700,-42.76,20241216,220,342.27,20241022,0.00,Y,030350,500,69 억,,312007,N,N,0,N,00,N diff --git a/030520/price/prices-20250401.csv b/030520/price/prices-20250401.csv index 8fbf173ace11..e60d088553ce 100644 --- a/030520/price/prices-20250401.csv +++ b/030520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160342,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18290,-350,5,-1.88,2749351300,150277,141.80,18130,18470,18060,24200,13050,18640,18295.22,6.50,0,-11777,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4422,31.86,1.26,12,0.62,574.00,14475.00,33400,20240521,-45.24,15100,20240805,21.13,25550,-28.41,20250206,18000,1.61,20250331,33400,-45.24,20240521,15100,21.13,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,11241,N,00,N +20250403,150345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18200,-440,5,-2.36,2293469580,125341,118.27,18130,18470,18060,24200,13050,18640,18297.84,6.50,0,-11005,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4401,31.71,1.26,12,0.52,574.00,14475.00,33400,20240521,-45.51,15100,20240805,20.53,25550,-28.77,20250206,18000,1.11,20250331,33400,-45.51,20240521,15100,20.53,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,140345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18310,-330,5,-1.77,1867110520,101982,96.23,18130,18470,18060,24200,13050,18640,18308.24,6.50,0,-9543,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4427,31.90,1.26,12,0.42,574.00,14475.00,33400,20240521,-45.18,15100,20240805,21.26,25550,-28.34,20250206,18000,1.72,20250331,33400,-45.18,20240521,15100,21.26,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,130345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18300,-340,5,-1.82,1567158150,85594,80.76,18130,18470,18060,24200,13050,18640,18309.21,6.50,0,-9318,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4425,31.88,1.26,12,0.35,574.00,14475.00,33400,20240521,-45.21,15100,20240805,21.19,25550,-28.38,20250206,18000,1.67,20250331,33400,-45.21,20240521,15100,21.19,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,120344,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18330,-310,5,-1.66,1332678590,72791,68.68,18130,18470,18060,24200,13050,18640,18308.29,6.50,0,-9521,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4432,31.93,1.27,12,0.30,574.00,14475.00,33400,20240521,-45.12,15100,20240805,21.39,25550,-28.26,20250206,18000,1.83,20250331,33400,-45.12,20240521,15100,21.39,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,110345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18310,-330,5,-1.77,1156498345,63166,59.60,18130,18470,18060,24200,13050,18640,18308.87,6.50,0,-9756,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4427,31.90,1.26,12,0.26,574.00,14475.00,33400,20240521,-45.18,15100,20240805,21.26,25550,-28.34,20250206,18000,1.72,20250331,33400,-45.18,20240521,15100,21.26,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,100345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18380,-260,5,-1.39,656607015,35879,33.85,18130,18430,18060,24200,13050,18640,18300.59,6.50,0,-2053,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4444,32.02,1.27,12,0.15,574.00,14475.00,33400,20240521,-44.97,15100,20240805,21.72,25550,-28.06,20250206,18000,2.11,20250331,33400,-44.97,20240521,15100,21.72,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N +20250403,090346,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18230,-410,5,-2.20,137580900,7590,7.16,18130,18270,18060,24200,13050,18640,18126.60,6.50,0,333,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4408,31.76,1.26,12,0.03,574.00,14475.00,33400,20240521,-45.42,15100,20240805,20.73,25550,-28.65,20250206,18000,1.28,20250331,33400,-45.42,20240521,15100,20.73,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N 20250402,160338,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18640,160,2,0.87,1971749370,105981,66.20,18850,18970,18390,24000,12940,18480,18604.72,6.59,0,-23873,19100,18790,18410,18100,17720,18945,18255,135,5520,500,13670,10,1,24179744,4507,32.47,1.29,12,0.44,574.00,14475.00,33400,20240521,-44.19,15100,20240805,23.44,25550,-27.05,20250206,18000,3.56,20250331,33400,-44.19,20240521,15100,23.44,20240805,5.43,Y,030520,500,134 억,,1592865,N,N,1892,N,00,N 20250402,150339,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18570,90,2,0.49,1830896010,98405,61.47,18850,18970,18390,24000,12940,18480,18605.72,6.59,0,-27089,19100,18790,18410,18100,17720,18945,18255,135,5520,500,13670,10,1,24179744,4490,32.35,1.28,12,0.41,574.00,14475.00,33400,20240521,-44.40,15100,20240805,22.98,25550,-27.32,20250206,18000,3.17,20250331,33400,-44.40,20240521,15100,22.98,20240805,5.43,Y,030520,500,134 억,,1592865,N,N,10397,N,00,N 20250402,140339,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18590,110,2,0.60,1661322690,89282,55.77,18850,18970,18390,24000,12940,18480,18607.59,6.59,0,-27765,19100,18790,18410,18100,17720,18945,18255,135,5520,500,13670,10,1,24179744,4495,32.39,1.28,12,0.37,574.00,14475.00,33400,20240521,-44.34,15100,20240805,23.11,25550,-27.24,20250206,18000,3.28,20250331,33400,-44.34,20240521,15100,23.11,20240805,5.43,Y,030520,500,134 억,,1592865,N,N,10397,N,00,N diff --git a/030530/price/prices-20250401.csv b/030530/price/prices-20250401.csv index fbb5aac1d30e..b5a9afc2189f 100644 --- a/030530/price/prices-20250401.csv +++ b/030530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3790,90,2,2.43,7727308469,2047575,87.55,3635,3850,3600,4810,2590,3700,3773.86,6.92,0,62510,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2927,-3.93,0.30,12,2.65,-965.00,12584.00,5190,20250318,-26.97,2135,20241210,77.52,5190,-26.97,20250318,2600,45.77,20250203,5190,-26.97,20250318,2135,77.52,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,150346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3805,105,2,2.84,7223155774,1914729,81.87,3635,3850,3600,4810,2590,3700,3772.42,6.92,0,23646,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2939,-3.94,0.30,12,2.48,-965.00,12584.00,5190,20250318,-26.69,2135,20241210,78.22,5190,-26.69,20250318,2600,46.35,20250203,5190,-26.69,20250318,2135,78.22,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,140345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3790,90,2,2.43,6655746702,1765690,75.50,3635,3850,3600,4810,2590,3700,3769.49,6.92,0,23705,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2927,-3.93,0.30,12,2.29,-965.00,12584.00,5190,20250318,-26.97,2135,20241210,77.52,5190,-26.97,20250318,2600,45.77,20250203,5190,-26.97,20250318,2135,77.52,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,130346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3800,100,2,2.70,5569818410,1481498,63.35,3635,3850,3600,4810,2590,3700,3759.59,6.92,0,79454,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2935,-3.94,0.30,12,1.92,-965.00,12584.00,5190,20250318,-26.78,2135,20241210,77.99,5190,-26.78,20250318,2600,46.15,20250203,5190,-26.78,20250318,2135,77.99,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,120345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3782,82,2,2.22,4971411118,1323277,56.58,3635,3850,3600,4810,2590,3700,3756.89,6.92,0,71572,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2921,-3.92,0.30,12,1.71,-965.00,12584.00,5190,20250318,-27.13,2135,20241210,77.14,5190,-27.13,20250318,2600,45.46,20250203,5190,-27.13,20250318,2135,77.14,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,110345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3765,65,2,1.76,4578122470,1218992,52.12,3635,3850,3600,4810,2590,3700,3755.66,6.92,0,68506,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2908,-3.90,0.30,12,1.58,-965.00,12584.00,5190,20250318,-27.46,2135,20241210,76.35,5190,-27.46,20250318,2600,44.81,20250203,5190,-27.46,20250318,2135,76.35,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,100345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3760,60,2,1.62,3655421693,972695,41.59,3635,3850,3600,4810,2590,3700,3758.04,6.92,0,51891,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2904,-3.90,0.30,12,1.26,-965.00,12584.00,5190,20250318,-27.55,2135,20241210,76.11,5190,-27.55,20250318,2600,44.62,20250203,5190,-27.55,20250318,2135,76.11,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N +20250403,090347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3625,-75,5,-2.03,567615640,156528,6.69,3635,3650,3600,4810,2590,3700,3626.28,6.92,0,57872,4103,3901,3798,3596,3493,3850,3545,386,1110,500,2360,5,1,77237981,2800,-3.76,0.29,12,0.20,-965.00,12584.00,5190,20250318,-30.15,2135,20241210,69.79,5190,-30.15,20250318,2600,39.42,20250203,5190,-30.15,20250318,2135,69.79,20241210,2.96,N,030530,500,386 억,,5347017,N,N,168785,N,00,N 20250402,160338,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3700,-125,5,-3.27,8805016443,2313689,117.26,3915,4000,3695,4970,2680,3825,3805.84,7.04,0,-89620,3978,3901,3853,3776,3728,3877,3752,386,1145,500,2440,5,1,77237981,2858,-3.83,0.29,12,3.00,-965.00,12584.00,5190,20250318,-28.71,2135,20241210,73.30,5190,-28.71,20250318,2600,42.31,20250203,5190,-28.71,20250318,2135,73.30,20241210,3.20,Y,030530,500,386 억,,5433861,N,N,168785,N,00,N 20250402,150339,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3710,-115,5,-3.01,8240512441,2161369,109.54,3915,4000,3695,4970,2680,3825,3812.64,7.04,0,-178048,3978,3901,3853,3776,3728,3877,3752,386,1145,500,2440,5,1,77237981,2866,-3.84,0.29,12,2.80,-965.00,12584.00,5190,20250318,-28.52,2135,20241210,73.77,5190,-28.52,20250318,2600,42.69,20250203,5190,-28.52,20250318,2135,73.77,20241210,3.20,Y,030530,500,386 억,,5433861,N,N,0,N,00,N 20250402,140340,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3730,-95,5,-2.48,7228420302,1888823,95.72,3915,4000,3720,4970,2680,3825,3826.94,7.04,0,-242888,3978,3901,3853,3776,3728,3877,3752,386,1145,500,2440,5,1,77237981,2881,-3.87,0.30,12,2.45,-965.00,12584.00,5190,20250318,-28.13,2135,20241210,74.71,5190,-28.13,20250318,2600,43.46,20250203,5190,-28.13,20250318,2135,74.71,20241210,3.20,Y,030530,500,386 억,,5433861,N,N,0,N,00,N diff --git a/030610/price/prices-20250401.csv b/030610/price/prices-20250401.csv index 2d9556551427..81e341f49958 100644 --- a/030610/price/prices-20250401.csv +++ b/030610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160343,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,-90,5,-1.53,308060335,52982,64.19,5840,5870,5770,7670,4130,5900,5814.43,1.22,0,-15963,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6621,6.99,0.35,12,0.05,831.00,16525.00,6860,20250306,-15.31,4745,20240415,22.44,6860,-15.31,20250306,5310,9.42,20250203,6860,-15.31,20250306,4745,22.44,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,1139,N,00,N +20250403,150346,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5850,-50,5,-0.85,291524775,50146,60.76,5840,5870,5770,7670,4130,5900,5813.52,1.22,0,-15194,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6667,7.04,0.35,12,0.04,831.00,16525.00,6860,20250306,-14.72,4745,20240415,23.29,6860,-14.72,20250306,5310,10.17,20250203,6860,-14.72,20250306,4745,23.29,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,140345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5830,-70,5,-1.19,197799220,34080,41.29,5840,5840,5770,7670,4130,5900,5803.97,1.22,0,-7611,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6644,7.02,0.35,12,0.03,831.00,16525.00,6860,20250306,-15.01,4745,20240415,22.87,6860,-15.01,20250306,5310,9.79,20250203,6860,-15.01,20250306,4745,22.87,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,130346,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5820,-80,5,-1.36,173839860,29962,36.30,5840,5840,5770,7670,4130,5900,5802.01,1.22,0,-5554,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6633,7.00,0.35,12,0.03,831.00,16525.00,6860,20250306,-15.16,4745,20240415,22.66,6860,-15.16,20250306,5310,9.60,20250203,6860,-15.16,20250306,4745,22.66,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,120345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5800,-100,5,-1.69,150787860,25991,31.49,5840,5840,5770,7670,4130,5900,5801.54,1.22,0,-5993,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6610,6.98,0.35,12,0.02,831.00,16525.00,6860,20250306,-15.45,4745,20240415,22.23,6860,-15.45,20250306,5310,9.23,20250203,6860,-15.45,20250306,4745,22.23,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,110345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5810,-90,5,-1.53,144601980,24925,30.20,5840,5840,5770,7670,4130,5900,5801.48,1.22,0,-6101,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6621,6.99,0.35,12,0.02,831.00,16525.00,6860,20250306,-15.31,4745,20240415,22.44,6860,-15.31,20250306,5310,9.42,20250203,6860,-15.31,20250306,4745,22.44,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,100345,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5820,-80,5,-1.36,96649520,16650,20.17,5840,5840,5770,7670,4130,5900,5804.78,1.22,0,-4034,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6633,7.00,0.35,12,0.01,831.00,16525.00,6860,20250306,-15.16,4745,20240415,22.66,6860,-15.16,20250306,5310,9.60,20250203,6860,-15.16,20250306,4745,22.66,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N +20250403,090347,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5790,-110,5,-1.86,27010640,4653,5.64,5840,5840,5780,7670,4130,5900,5804.99,1.22,0,447,6046,5972,5866,5792,5686,6010,5830,5698,1770,5000,4360,10,1,113962961,6598,6.97,0.35,12,0.00,831.00,16525.00,6860,20250306,-15.60,4745,20240415,22.02,6860,-15.60,20250306,5310,9.04,20250203,6860,-15.60,20250306,4745,22.02,20240415,0.22,Y,030610,5000,5698 억,,1387817,N,N,202,N,00,N 20250402,160339,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5900,80,2,1.37,481202305,82101,82.04,5820,5940,5760,7560,4080,5820,5861.09,1.21,0,6531,5893,5856,5813,5776,5733,5875,5795,5698,1740,5000,4300,10,1,113962961,6724,7.10,0.36,12,0.07,831.00,16525.00,6860,20250306,-13.99,4745,20240415,24.34,6860,-13.99,20250306,5310,11.11,20250203,6860,-13.99,20250306,4745,24.34,20240415,0.21,Y,030610,5000,5698 억,,1384633,N,N,2,N,00,N 20250402,150339,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5900,80,2,1.37,463707115,79136,79.08,5820,5940,5760,7560,4080,5820,5859.62,1.21,0,6345,5893,5856,5813,5776,5733,5875,5795,5698,1740,5000,4300,10,1,113962961,6724,7.10,0.36,12,0.07,831.00,16525.00,6860,20250306,-13.99,4745,20240415,24.34,6860,-13.99,20250306,5310,11.11,20250203,6860,-13.99,20250306,4745,24.34,20240415,0.21,Y,030610,5000,5698 억,,1384633,N,N,2422,N,00,N 20250402,140340,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5890,70,2,1.20,419315715,71610,71.55,5820,5940,5760,7560,4080,5820,5855.55,1.21,0,5231,5893,5856,5813,5776,5733,5875,5795,5698,1740,5000,4300,10,1,113962961,6712,7.09,0.36,12,0.06,831.00,16525.00,6860,20250306,-14.14,4745,20240415,24.13,6860,-14.14,20250306,5310,10.92,20250203,6860,-14.14,20250306,4745,24.13,20240415,0.21,Y,030610,5000,5698 억,,1384633,N,N,2422,N,00,N diff --git a/030720/price/prices-20250401.csv b/030720/price/prices-20250401.csv index 63503eea0bbc..bf8f2eb2d6c9 100644 --- a/030720/price/prices-20250401.csv +++ b/030720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160343,57,100.00,KOSPI,,,N,N,N,N, ,N,4965,-45,5,-0.90,25166003,5082,51.95,5010,5010,4880,6510,3510,5010,4951.99,4.54,0,-390,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,231,4.52,0.47,12,0.11,1098.00,10484.00,8040,20240524,-38.25,4105,20241209,20.95,5250,-5.43,20250107,4715,5.30,20250331,8040,-38.25,20240524,4105,20.95,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,150346,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,-25,5,-0.50,24301025,4908,50.17,5010,5010,4880,6510,3510,5010,4951.31,4.54,0,-385,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,232,4.54,0.48,12,0.11,1098.00,10484.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4715,5.73,20250331,8040,-38.00,20240524,4105,21.44,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,140346,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,-25,5,-0.50,23687890,4785,48.91,5010,5010,4880,6510,3510,5010,4950.45,4.54,0,-383,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,232,4.54,0.48,12,0.10,1098.00,10484.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4715,5.73,20250331,8040,-38.00,20240524,4105,21.44,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,130346,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,-35,5,-0.70,22165570,4479,45.78,5010,5010,4880,6510,3510,5010,4948.78,4.54,0,-383,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,232,4.53,0.47,12,0.10,1098.00,10484.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4715,5.51,20250331,8040,-38.12,20240524,4105,21.19,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,120345,57,100.00,KOSPI,,,N,N,N,N, ,N,4950,-60,5,-1.20,21162775,4277,43.72,5010,5010,4880,6510,3510,5010,4948.04,4.54,0,-383,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,230,4.51,0.47,12,0.09,1098.00,10484.00,8040,20240524,-38.43,4105,20241209,20.58,5250,-5.71,20250107,4715,4.98,20250331,8040,-38.43,20240524,4105,20.58,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,110346,57,100.00,KOSPI,,,N,N,N,N, ,N,4945,-65,5,-1.30,19972630,4037,41.27,5010,5010,4880,6510,3510,5010,4947.39,4.54,0,-395,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,230,4.50,0.47,12,0.09,1098.00,10484.00,8040,20240524,-38.50,4105,20241209,20.46,5250,-5.81,20250107,4715,4.88,20250331,8040,-38.50,20240524,4105,20.46,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,100346,57,100.00,KOSPI,,,N,N,N,N, ,N,4975,-35,5,-0.70,12314025,2493,25.48,5010,5010,4880,6510,3510,5010,4939.44,4.54,0,-397,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,232,4.53,0.47,12,0.05,1098.00,10484.00,8040,20240524,-38.12,4105,20241209,21.19,5250,-5.24,20250107,4715,5.51,20250331,8040,-38.12,20240524,4105,21.19,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N +20250403,090347,57,100.00,KOSPI,,,N,N,N,N, ,N,4925,-85,5,-1.70,5849015,1190,12.16,5010,5010,4880,6510,3510,5010,4915.14,4.54,0,-42,5086,5047,5001,4962,4916,5067,4982,233,1500,5000,3500,5,1,4653805,229,4.49,0.47,12,0.03,1098.00,10484.00,8040,20240524,-38.74,4105,20241209,19.98,5250,-6.19,20250107,4715,4.45,20250331,8040,-38.74,20240524,4105,19.98,20241209,0.00,Y,030720,5000,232 억,,211229,N,N,0,N,00,N 20250402,160339,57,100.00,KOSPI,,,N,N,N,N, ,N,5010,55,2,1.11,48957029,9783,60.08,4955,5040,4955,6440,3470,4955,5004.30,4.53,0,585,5121,5037,4881,4797,4641,5080,4840,233,1485,5000,3460,10,1,4653805,233,4.56,0.48,12,0.21,1098.00,10484.00,8040,20240524,-37.69,4105,20241209,22.05,5250,-4.57,20250107,4715,6.26,20250331,8040,-37.69,20240524,4105,22.05,20241209,0.00,Y,030720,5000,232 억,,210647,N,N,0,N,00,N 20250402,150339,57,100.00,KOSPI,,,N,N,N,N, ,N,4995,40,2,0.81,47360534,9464,58.12,4955,5040,4955,6440,3470,4955,5004.28,4.53,0,595,5121,5037,4881,4797,4641,5080,4840,233,1485,5000,3460,5,1,4653805,232,4.55,0.48,12,0.20,1098.00,10484.00,8040,20240524,-37.87,4105,20241209,21.68,5250,-4.86,20250107,4715,5.94,20250331,8040,-37.87,20240524,4105,21.68,20241209,0.00,Y,030720,5000,232 억,,210647,N,N,0,N,00,N 20250402,140340,57,100.00,KOSPI,,,N,N,N,N, ,N,4985,30,2,0.61,43037280,8600,52.81,4955,5040,4955,6440,3470,4955,5004.33,4.53,0,591,5121,5037,4881,4797,4641,5080,4840,233,1485,5000,3460,5,1,4653805,232,4.54,0.48,12,0.18,1098.00,10484.00,8040,20240524,-38.00,4105,20241209,21.44,5250,-5.05,20250107,4715,5.73,20250331,8040,-38.00,20240524,4105,21.44,20241209,0.00,Y,030720,5000,232 억,,210647,N,N,0,N,00,N diff --git a/030960/price/prices-20250401.csv b/030960/price/prices-20250401.csv index e06fc34cb8ac..e1889fd9ed73 100644 --- a/030960/price/prices-20250401.csv +++ b/030960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160343,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9000,100,2,1.12,5153753325,553195,263.17,9910,9910,8930,11570,6230,8900,9317.41,0.44,0,-47079,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1438,32.37,0.75,06,3.46,278.00,11947.00,12790,20240726,-29.63,8020,20241115,12.22,11920,-24.50,20250311,8730,3.09,20250401,12790,-29.63,20240726,8020,12.22,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3054,N,00,N +20250403,150346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9040,140,2,1.57,4969686055,532765,253.45,9910,9910,8930,11570,6230,8900,9328.91,0.44,0,-49262,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1445,32.52,0.76,06,3.33,278.00,11947.00,12790,20240726,-29.32,8020,20241115,12.72,11920,-24.16,20250311,8730,3.55,20250401,12790,-29.32,20240726,8020,12.72,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,140346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9000,100,2,1.12,4736458680,506832,241.11,9910,9910,8930,11570,6230,8900,9346.10,0.44,0,-47219,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1438,32.37,0.75,06,3.17,278.00,11947.00,12790,20240726,-29.63,8020,20241115,12.22,11920,-24.50,20250311,8730,3.09,20250401,12790,-29.63,20240726,8020,12.22,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,130346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9040,140,2,1.57,4472535680,477494,227.15,9910,9910,8980,11570,6230,8900,9367.66,0.44,0,-45133,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1445,32.52,0.76,06,2.99,278.00,11947.00,12790,20240726,-29.32,8020,20241115,12.72,11920,-24.16,20250311,8730,3.55,20250401,12790,-29.32,20240726,8020,12.72,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,120346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9050,150,2,1.69,4268217020,454852,216.38,9910,9910,9000,11570,6230,8900,9384.81,0.44,0,-38650,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1446,32.55,0.76,06,2.85,278.00,11947.00,12790,20240726,-29.24,8020,20241115,12.84,11920,-24.08,20250311,8730,3.67,20250401,12790,-29.24,20240726,8020,12.84,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,110346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9020,120,2,1.35,4050678205,430830,204.96,9910,9910,9000,11570,6230,8900,9403.20,0.44,0,-38200,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1441,32.45,0.76,06,2.70,278.00,11947.00,12790,20240726,-29.48,8020,20241115,12.47,11920,-24.33,20250311,8730,3.32,20250401,12790,-29.48,20240726,8020,12.47,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,100346,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9090,190,2,2.13,3392779975,358730,170.66,9910,9910,9080,11570,6230,8900,9459.31,0.44,0,-23461,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1453,32.70,0.76,06,2.24,278.00,11947.00,12790,20240726,-28.93,8020,20241115,13.34,11920,-23.74,20250311,8730,4.12,20250401,12790,-28.93,20240726,8020,13.34,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N +20250403,090347,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9700,800,2,8.99,659991310,67124,31.93,9910,9910,9690,11570,6230,8900,9846.52,0.44,0,-11435,9333,9116,8963,8746,8593,9040,8670,80,2670,500,5870,10,1,15980000,1550,34.89,0.81,06,0.42,278.00,11947.00,12790,20240726,-24.16,8020,20241115,20.95,11920,-18.62,20250311,8730,11.11,20250401,12790,-24.16,20240726,8020,20.95,20241115,1.92,Y,030960,500,79 억,,70754,N,N,3076,N,00,N 20250402,160339,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8900,-20,5,-0.22,1896706045,210207,31.14,8920,9180,8810,11590,6250,8920,9023.08,0.39,0,7379,10006,9462,9096,8552,8186,9280,8370,80,2670,500,5880,10,1,15980000,1422,32.01,0.74,06,1.32,278.00,11947.00,12790,20240726,-30.41,8020,20241115,10.97,11920,-25.34,20250311,8730,1.95,20250401,12790,-30.41,20240726,8020,10.97,20241115,1.31,Y,030960,500,79 억,,63049,N,N,3076,N,00,N 20250402,150340,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,8990,70,2,0.78,1746839340,193441,28.65,8920,9180,8810,11590,6250,8920,9030.35,0.39,0,5767,10006,9462,9096,8552,8186,9280,8370,80,2670,500,5880,10,1,15980000,1437,32.34,0.75,06,1.21,278.00,11947.00,12790,20240726,-29.71,8020,20241115,12.09,11920,-24.58,20250311,8730,2.98,20250401,12790,-29.71,20240726,8020,12.09,20241115,1.31,Y,030960,500,79 억,,63049,N,N,10679,N,00,N 20250402,140340,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,9000,80,2,0.90,1624800230,179834,26.64,8920,9180,8810,11590,6250,8920,9035.00,0.39,0,5262,10006,9462,9096,8552,8186,9280,8370,80,2670,500,5880,10,1,15980000,1438,32.37,0.75,06,1.13,278.00,11947.00,12790,20240726,-29.63,8020,20241115,12.22,11920,-24.50,20250311,8730,3.09,20250401,12790,-29.63,20240726,8020,12.22,20241115,1.31,Y,030960,500,79 억,,63049,N,N,10679,N,00,N diff --git a/031210/price/prices-20250401.csv b/031210/price/prices-20250401.csv index ee67690e9a83..bc9bca2894e1 100644 --- a/031210/price/prices-20250401.csv +++ b/031210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160344,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32500,-600,5,-1.81,16102866700,507518,86.28,30700,32650,30500,43000,23200,33100,31727.44,0.21,0,18888,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22692,10.65,0.44,12,0.73,3052.00,74048.00,40500,20250319,-19.75,26550,20250314,22.41,40500,-19.75,20250319,26550,22.41,20250314,40500,-19.75,20250319,26550,22.41,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,8723,N,00,N +20250403,150347,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32600,-500,5,-1.51,15326217200,483665,82.23,30700,32600,30500,43000,23200,33100,31687.61,0.21,0,18899,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22762,10.68,0.44,12,0.69,3052.00,74048.00,40500,20250319,-19.51,26550,20250314,22.79,40500,-19.51,20250319,26550,22.79,20250314,40500,-19.51,20250319,26550,22.79,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,140346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32100,-1000,5,-3.02,13724928000,434108,73.80,30700,32450,30500,43000,23200,33100,31616.32,0.21,0,17303,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22413,10.52,0.43,12,0.62,3052.00,74048.00,40500,20250319,-20.74,26550,20250314,20.90,40500,-20.74,20250319,26550,20.90,20250314,40500,-20.74,20250319,26550,20.90,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,130346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32200,-900,5,-2.72,12727685150,403103,68.53,30700,32450,30500,43000,23200,33100,31574.20,0.21,0,19136,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22483,10.55,0.43,12,0.58,3052.00,74048.00,40500,20250319,-20.49,26550,20250314,21.28,40500,-20.49,20250319,26550,21.28,20250314,40500,-20.49,20250319,26550,21.28,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,120346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32100,-1000,5,-3.02,12194171275,386495,65.71,30700,32450,30500,43000,23200,33100,31550.58,0.21,0,17555,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22413,10.52,0.43,12,0.55,3052.00,74048.00,40500,20250319,-20.74,26550,20250314,20.90,40500,-20.74,20250319,26550,20.90,20250314,40500,-20.74,20250319,26550,20.90,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,110346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32000,-1100,5,-3.32,11356821575,360399,61.27,30700,32450,30500,43000,23200,33100,31511.71,0.21,0,14023,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22343,10.48,0.43,12,0.52,3052.00,74048.00,40500,20250319,-20.99,26550,20250314,20.53,40500,-20.99,20250319,26550,20.53,20250314,40500,-20.99,20250319,26550,20.53,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,100346,57,100.00,KOSPI,,보험,N,N,N,N, ,N,32050,-1050,5,-3.17,8702214050,277893,47.24,30700,32250,30500,43000,23200,33100,31314.85,0.21,0,11591,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,22378,10.50,0.43,12,0.40,3052.00,74048.00,40500,20250319,-20.86,26550,20250314,20.72,40500,-20.86,20250319,26550,20.72,20250314,40500,-20.86,20250319,26550,20.72,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N +20250403,090348,57,100.00,KOSPI,,보험,N,N,N,N, ,N,30875,-2225,5,-6.72,2310933875,75029,12.76,30700,31250,30500,43000,23200,33100,30799.93,0.21,0,1935,34833,33966,33483,32616,32133,33725,32375,1746,9900,2500,23170,50,1,69821598,21557,10.12,0.42,12,0.11,3052.00,74048.00,40500,20250319,-23.77,26550,20250314,16.29,40500,-23.77,20250319,26550,16.29,20250314,40500,-23.77,20250319,26550,16.29,20250314,0.16,Y,031210,2500,1745 억,,143664,N,N,6835,N,00,N 20250402,160339,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33100,-1150,5,-3.36,19105890925,570812,167.41,34350,34350,33000,44500,24000,34250,33475.28,0.23,0,-9059,34950,34600,34250,33900,33550,34775,34075,1746,10250,2500,23970,50,1,69821598,23111,10.85,0.45,12,0.82,3052.00,74048.00,40500,20250319,-18.27,26550,20250314,24.67,40500,-18.27,20250319,26550,24.67,20250314,40500,-18.27,20250319,26550,24.67,20250314,0.17,Y,031210,2500,1745 억,,161461,N,N,5235,N,00,N 20250402,150340,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33350,-900,5,-2.63,16721115375,499056,146.37,34350,34350,33000,44500,24000,34250,33505.30,0.23,0,-8971,34950,34600,34250,33900,33550,34775,34075,1746,10250,2500,23970,50,1,69821598,23286,10.93,0.45,12,0.71,3052.00,74048.00,40500,20250319,-17.65,26550,20250314,25.61,40500,-17.65,20250319,26550,25.61,20250314,40500,-17.65,20250319,26550,25.61,20250314,0.17,Y,031210,2500,1745 억,,161461,N,N,6833,N,00,N 20250402,140341,57,100.00,KOSPI,,보험,N,N,N,N, ,N,33000,-1250,5,-3.65,14773499050,440312,129.14,34350,34350,33000,44500,24000,34250,33552.14,0.23,0,-11454,34950,34600,34250,33900,33550,34775,34075,1746,10250,2500,23970,50,1,69821598,23041,10.81,0.45,12,0.63,3052.00,74048.00,40500,20250319,-18.52,26550,20250314,24.29,40500,-18.52,20250319,26550,24.29,20250314,40500,-18.52,20250319,26550,24.29,20250314,0.17,Y,031210,2500,1745 억,,161461,N,N,6833,N,00,N diff --git a/031310/price/prices-20250401.csv b/031310/price/prices-20250401.csv index 98b14a8b34dd..b995f5ce8b4c 100644 --- a/031310/price/prices-20250401.csv +++ b/031310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160344,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1543,-7,5,-0.45,20290358,13146,32.06,1570,1570,1535,2015,1085,1550,1543.47,0.88,-1006,-1000,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,391,-26.60,0.26,12,0.05,-58.00,5874.00,3260,20240617,-52.67,1421,20241209,8.59,2030,-23.99,20250131,1531,0.78,20250401,3260,-52.67,20240617,1421,8.59,20241209,1.79,Y,031310,500,126 억,,109686,N,N,0,N,00,N +20250403,150347,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1543,-7,5,-0.45,19049793,12342,30.10,1570,1570,1535,2015,1085,1550,1543.49,0.88,-916,-916,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,391,-26.60,0.26,12,0.05,-58.00,5874.00,3260,20240617,-52.67,1421,20241209,8.59,2030,-23.99,20250131,1531,0.78,20250401,3260,-52.67,20240617,1421,8.59,20241209,1.79,Y,031310,500,126 억,,109776,N,N,0,N,00,N +20250403,140346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1552,2,2,0.13,13456582,8717,21.26,1570,1570,1535,2015,1085,1550,1543.72,0.89,-508,-508,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,393,-26.76,0.26,12,0.03,-58.00,5874.00,3260,20240617,-52.39,1421,20241209,9.22,2030,-23.55,20250131,1531,1.37,20250401,3260,-52.39,20240617,1421,9.22,20241209,1.79,Y,031310,500,126 억,,110184,N,N,0,N,00,N +20250403,130347,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1547,-3,5,-0.19,12635708,8186,19.96,1570,1570,1535,2015,1085,1550,1543.58,0.89,-484,-484,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,392,-26.67,0.26,12,0.03,-58.00,5874.00,3260,20240617,-52.55,1421,20241209,8.87,2030,-23.79,20250131,1531,1.05,20250401,3260,-52.55,20240617,1421,8.87,20241209,1.79,Y,031310,500,126 억,,110208,N,N,0,N,00,N +20250403,120346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1548,-2,5,-0.13,12273959,7952,19.39,1570,1570,1535,2015,1085,1550,1543.51,0.89,-460,-460,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,392,-26.69,0.26,12,0.03,-58.00,5874.00,3260,20240617,-52.52,1421,20241209,8.94,2030,-23.74,20250131,1531,1.11,20250401,3260,-52.52,20240617,1421,8.94,20241209,1.79,Y,031310,500,126 억,,110232,N,N,0,N,00,N +20250403,110346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1554,4,2,0.26,11919442,7722,18.83,1570,1570,1535,2015,1085,1550,1543.57,0.89,-476,-476,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,394,-26.79,0.26,12,0.03,-58.00,5874.00,3260,20240617,-52.33,1421,20241209,9.36,2030,-23.45,20250131,1531,1.50,20250401,3260,-52.33,20240617,1421,9.36,20241209,1.79,Y,031310,500,126 억,,110216,N,N,0,N,00,N +20250403,100346,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1560,10,2,0.65,1499785,966,2.36,1570,1570,1536,2015,1085,1550,1552.57,0.89,-381,-381,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,395,-26.90,0.27,12,0.00,-58.00,5874.00,3260,20240617,-52.15,1421,20241209,9.78,2030,-23.15,20250131,1531,1.89,20250401,3260,-52.15,20240617,1421,9.78,20241209,1.79,Y,031310,500,126 억,,110311,N,N,0,N,00,N +20250403,090348,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1566,16,2,1.03,574950,367,0.89,1570,1570,1566,2015,1085,1550,1566.62,0.89,-310,-310,1623,1586,1563,1526,1503,1575,1515,127,465,500,990,1,1,25334636,397,-27.00,0.27,12,0.00,-58.00,5874.00,3260,20240617,-51.96,1421,20241209,10.20,2030,-22.86,20250131,1531,2.29,20250401,3260,-51.96,20240617,1421,10.20,20241209,1.79,Y,031310,500,126 억,,110382,N,N,0,N,00,N 20250402,160340,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1550,-50,5,-3.12,63623147,41007,104.55,1600,1600,1540,2080,1120,1600,1551.52,0.89,-3193,-21256,1646,1623,1577,1554,1508,1634,1565,127,480,500,1020,1,1,25334636,393,-26.72,0.26,12,0.16,-58.00,5874.00,3260,20240617,-52.45,1421,20241209,9.08,2030,-23.65,20250131,1531,1.24,20250401,3260,-52.45,20240617,1421,9.08,20241209,1.78,Y,031310,500,126 억,,110692,N,N,0,N,00,N 20250402,150340,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1542,-58,5,-3.62,60747679,39151,99.81,1600,1600,1540,2080,1120,1600,1551.63,0.90,-2766,-20764,1646,1623,1577,1554,1508,1634,1565,127,480,500,1020,1,1,25334636,391,-26.59,0.26,12,0.15,-58.00,5874.00,3260,20240617,-52.70,1421,20241209,8.52,2030,-24.04,20250131,1531,0.72,20250401,3260,-52.70,20240617,1421,8.52,20241209,1.78,Y,031310,500,126 억,,111119,N,N,0,N,00,N 20250402,140341,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1544,-56,5,-3.50,55620790,35824,91.33,1600,1600,1543,2080,1120,1600,1552.61,0.90,-2534,-17464,1646,1623,1577,1554,1508,1634,1565,127,480,500,1020,1,1,25334636,391,-26.62,0.26,12,0.14,-58.00,5874.00,3260,20240617,-52.64,1421,20241209,8.66,2030,-23.94,20250131,1531,0.85,20250401,3260,-52.64,20240617,1421,8.66,20241209,1.78,Y,031310,500,126 억,,111351,N,N,0,N,00,N diff --git a/031330/price/prices-20250401.csv b/031330/price/prices-20250401.csv index d969b736f4db..70337f503b57 100644 --- a/031330/price/prices-20250401.csv +++ b/031330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160344,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,-5,5,-0.18,227913982,84782,163.35,2675,2710,2650,3515,1895,2705,2688.24,5.98,0,-17538,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2700,4.96,0.61,12,0.08,544.00,4395.00,3900,20240508,-30.77,2500,20250203,8.00,2880,-6.25,20250317,2500,8.00,20250203,3900,-30.77,20240508,2500,8.00,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,8104,N,00,N +20250403,150347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-10,5,-0.37,213503840,79426,153.03,2675,2710,2650,3515,1895,2705,2688.08,5.98,0,-15269,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2695,4.95,0.61,12,0.08,544.00,4395.00,3900,20240508,-30.90,2500,20250203,7.80,2880,-6.42,20250317,2500,7.80,20250203,3900,-30.90,20240508,2500,7.80,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,140347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,0,3,0.00,178242620,66349,127.84,2675,2710,2650,3515,1895,2705,2686.44,5.98,0,-8365,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2705,4.97,0.62,12,0.07,544.00,4395.00,3900,20240508,-30.64,2500,20250203,8.20,2880,-6.08,20250317,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,130347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-10,5,-0.37,126077600,47044,90.64,2675,2705,2650,3515,1895,2705,2679.99,5.98,0,-10775,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2695,4.95,0.61,12,0.05,544.00,4395.00,3900,20240508,-30.90,2500,20250203,7.80,2880,-6.42,20250317,2500,7.80,20250203,3900,-30.90,20240508,2500,7.80,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,120346,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,-5,5,-0.18,115592750,43153,83.14,2675,2705,2650,3515,1895,2705,2678.67,5.98,0,-8612,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2700,4.96,0.61,12,0.04,544.00,4395.00,3900,20240508,-30.77,2500,20250203,8.00,2880,-6.25,20250317,2500,8.00,20250203,3900,-30.77,20240508,2500,8.00,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,110347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2690,-15,5,-0.55,96946219,36244,69.83,2675,2695,2650,3515,1895,2705,2674.82,5.98,0,-7474,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2690,4.94,0.61,12,0.04,544.00,4395.00,3900,20240508,-31.03,2500,20250203,7.60,2880,-6.60,20250317,2500,7.60,20250203,3900,-31.03,20240508,2500,7.60,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,100347,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,-25,5,-0.92,66043104,24728,47.64,2675,2685,2650,3515,1895,2705,2670.78,5.98,0,-5574,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2680,4.93,0.61,12,0.02,544.00,4395.00,3900,20240508,-31.28,2500,20250203,7.20,2880,-6.94,20250317,2500,7.20,20250203,3900,-31.28,20240508,2500,7.20,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N +20250403,090348,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2650,-55,5,-2.03,26831875,10055,19.37,2675,2680,2650,3515,1895,2705,2668.51,5.98,0,-3254,2741,2722,2706,2687,2671,2715,2680,500,810,500,2000,5,1,99995067,2650,4.87,0.60,12,0.01,544.00,4395.00,3900,20240508,-32.05,2500,20250203,6.00,2880,-7.99,20250317,2500,6.00,20250203,3900,-32.05,20240508,2500,6.00,20250203,1.20,Y,031330,500,499 억,,5977861,N,N,157,N,00,N 20250402,160340,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,5,2,0.19,140175467,51892,45.77,2720,2725,2690,3510,1890,2700,2701.29,5.98,0,-6555,2780,2740,2700,2660,2620,2760,2680,500,810,500,1990,5,1,99995067,2705,4.97,0.62,12,0.05,544.00,4395.00,3900,20240508,-30.64,2500,20250203,8.20,2880,-6.08,20250317,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.20,Y,031330,500,499 억,,5984299,N,N,157,N,00,N 20250402,150340,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,-5,5,-0.19,132565057,49069,43.28,2720,2725,2690,3510,1890,2700,2701.61,5.98,0,-6394,2780,2740,2700,2660,2620,2760,2680,500,810,500,1990,5,1,99995067,2695,4.95,0.61,12,0.05,544.00,4395.00,3900,20240508,-30.90,2500,20250203,7.80,2880,-6.42,20250317,2500,7.80,20250203,3900,-30.90,20240508,2500,7.80,20250203,1.20,Y,031330,500,499 억,,5984299,N,N,1,N,00,N 20250402,140341,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2705,5,2,0.19,115789737,42844,37.79,2720,2725,2690,3510,1890,2700,2702.59,5.98,0,-3957,2780,2740,2700,2660,2620,2760,2680,500,810,500,1990,5,1,99995067,2705,4.97,0.62,12,0.04,544.00,4395.00,3900,20240508,-30.64,2500,20250203,8.20,2880,-6.08,20250317,2500,8.20,20250203,3900,-30.64,20240508,2500,8.20,20250203,1.20,Y,031330,500,499 억,,5984299,N,N,1,N,00,N diff --git a/031430/price/prices-20250401.csv b/031430/price/prices-20250401.csv index 37a7f63e25d2..edd77986527e 100644 --- a/031430/price/prices-20250401.csv +++ b/031430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160345,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9310,-370,5,-3.82,1442183515,153806,185.60,9400,9510,9280,12580,6780,9680,9376.64,6.46,0,-38806,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3290,10.23,0.39,12,0.44,910.00,24100.00,18360,20240401,-49.29,9280,20250403,0.32,10850,-14.19,20250121,9280,0.32,20250403,18310,-49.15,20240508,9280,0.32,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,2017,N,00,N +20250403,150347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9330,-350,5,-3.62,1169052010,124453,150.18,9400,9510,9280,12580,6780,9680,9393.52,6.46,0,-29808,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3298,10.25,0.39,12,0.35,910.00,24100.00,18360,20240401,-49.18,9280,20250403,0.54,10850,-14.01,20250121,9280,0.54,20250403,18310,-49.04,20240508,9280,0.54,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,140347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9390,-290,5,-3.00,777093840,82519,99.58,9400,9510,9280,12580,6780,9680,9417.15,6.46,0,-20984,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3319,10.32,0.39,12,0.23,910.00,24100.00,18360,20240401,-48.86,9280,20250403,1.19,10850,-13.46,20250121,9280,1.19,20250403,18310,-48.72,20240508,9280,1.19,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,130347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9460,-220,5,-2.27,568325030,60375,72.86,9400,9510,9280,12580,6780,9680,9413.25,6.46,0,-16153,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3343,10.40,0.39,12,0.17,910.00,24100.00,18360,20240401,-48.47,9280,20250403,1.94,10850,-12.81,20250121,9280,1.94,20250403,18310,-48.33,20240508,9280,1.94,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,120347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9420,-260,5,-2.69,443696230,47150,56.90,9400,9510,9280,12580,6780,9680,9410.31,6.46,0,-12533,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3329,10.35,0.39,12,0.13,910.00,24100.00,18360,20240401,-48.69,9280,20250403,1.51,10850,-13.18,20250121,9280,1.51,20250403,18310,-48.55,20240508,9280,1.51,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,110347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9450,-230,5,-2.38,361132190,38401,46.34,9400,9510,9280,12580,6780,9680,9404.24,6.46,0,-10096,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3340,10.38,0.39,12,0.11,910.00,24100.00,18360,20240401,-48.53,9280,20250403,1.83,10850,-12.90,20250121,9280,1.83,20250403,18310,-48.39,20240508,9280,1.83,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,100347,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9450,-230,5,-2.38,297010350,31609,38.14,9400,9510,9280,12580,6780,9680,9396.39,6.46,0,-6512,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3340,10.38,0.39,12,0.09,910.00,24100.00,18360,20240401,-48.53,9280,20250403,1.83,10850,-12.90,20250121,9280,1.83,20250403,18310,-48.39,20240508,9280,1.83,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N +20250403,090348,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,9330,-350,5,-3.62,85263050,9075,10.95,9400,9500,9330,12580,6780,9680,9395.38,6.46,0,-4841,10100,9890,9710,9500,9320,9800,9410,357,2900,1000,6960,10,1,35343000,3298,10.25,0.39,12,0.03,910.00,24100.00,18360,20240401,-49.18,9330,20250403,0.00,10850,-14.01,20250121,9330,0.00,20250403,18310,-49.04,20240508,9330,0.00,20250403,1.37,Y,031430,1000,357 억,,2282902,N,N,95,N,00,N 20250402,160340,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9680,-160,5,-1.63,795021235,82336,38.05,9800,9920,9530,12790,6890,9840,9655.81,6.56,0,-35371,10113,9976,9713,9576,9313,10045,9645,357,2950,1000,7080,10,1,35343000,3421,10.64,0.40,12,0.23,910.00,24100.00,18360,20240401,-47.28,9380,20250331,3.20,10850,-10.78,20250121,9380,3.20,20250331,18310,-47.13,20240508,9380,3.20,20250331,1.38,Y,031430,1000,357 억,,2317823,N,N,95,N,00,N 20250402,150341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9610,-230,5,-2.34,688603525,71312,32.95,9800,9920,9530,12790,6890,9840,9656.21,6.56,0,-26989,10113,9976,9713,9576,9313,10045,9645,357,2950,1000,7080,10,1,35343000,3396,10.56,0.40,12,0.20,910.00,24100.00,18360,20240401,-47.66,9380,20250331,2.45,10850,-11.43,20250121,9380,2.45,20250331,18310,-47.52,20240508,9380,2.45,20250331,1.38,Y,031430,1000,357 억,,2317823,N,N,934,N,00,N 20250402,140341,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,9630,-210,5,-2.13,504597455,52139,24.09,9800,9920,9530,12790,6890,9840,9677.93,6.56,0,-16756,10113,9976,9713,9576,9313,10045,9645,357,2950,1000,7080,10,1,35343000,3404,10.58,0.40,12,0.15,910.00,24100.00,18360,20240401,-47.55,9380,20250331,2.67,10850,-11.24,20250121,9380,2.67,20250331,18310,-47.41,20240508,9380,2.67,20250331,1.38,Y,031430,1000,357 억,,2317823,N,N,934,N,00,N diff --git a/031440/price/prices-20250401.csv b/031440/price/prices-20250401.csv index 6b8b32492cb2..8f80eabb2382 100644 --- a/031440/price/prices-20250401.csv +++ b/031440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160345,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29550,-200,5,-0.67,191736000,6517,146.81,29200,29800,29050,38650,20850,29750,29420.84,1.94,0,-901,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1144,10.22,0.39,12,0.17,2892.00,75794.00,44900,20241224,-34.19,29050,20250403,1.72,39000,-24.23,20250108,29050,1.72,20250403,44900,-34.19,20241224,29050,1.72,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,150347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29550,-200,5,-0.67,186653500,6345,142.94,29200,29800,29050,38650,20850,29750,29417.42,1.94,0,-941,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1144,10.22,0.39,12,0.16,2892.00,75794.00,44900,20241224,-34.19,29050,20250403,1.72,39000,-24.23,20250108,29050,1.72,20250403,44900,-34.19,20241224,29050,1.72,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,140347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29650,-100,5,-0.34,178538500,6070,136.74,29200,29800,29050,38650,20850,29750,29413.26,1.94,0,-973,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1148,10.25,0.39,12,0.16,2892.00,75794.00,44900,20241224,-33.96,29050,20250403,2.07,39000,-23.97,20250108,29050,2.07,20250403,44900,-33.96,20241224,29050,2.07,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,130348,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29500,-250,5,-0.84,143060650,4870,109.71,29200,29800,29050,38650,20850,29750,29375.90,1.94,0,-649,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1142,10.20,0.39,12,0.13,2892.00,75794.00,44900,20241224,-34.30,29050,20250403,1.55,39000,-24.36,20250108,29050,1.55,20250403,44900,-34.30,20241224,29050,1.55,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,120347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29400,-350,5,-1.18,80940750,2766,62.31,29200,29550,29050,38650,20850,29750,29262.74,1.94,0,-568,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1139,10.17,0.39,12,0.07,2892.00,75794.00,44900,20241224,-34.52,29050,20250403,1.20,39000,-24.62,20250108,29050,1.20,20250403,44900,-34.52,20241224,29050,1.20,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,110347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29400,-350,5,-1.18,71370150,2441,54.99,29200,29550,29050,38650,20850,29750,29238.08,1.94,0,-333,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1139,10.17,0.39,12,0.06,2892.00,75794.00,44900,20241224,-34.52,29050,20250403,1.20,39000,-24.62,20250108,29050,1.20,20250403,44900,-34.52,20241224,29050,1.20,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,100347,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29250,-500,5,-1.68,51986500,1780,40.10,29200,29300,29050,38650,20850,29750,29205.90,1.94,0,-32,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1133,10.11,0.39,12,0.05,2892.00,75794.00,44900,20241224,-34.86,29050,20250403,0.69,39000,-25.00,20250108,29050,0.69,20250403,44900,-34.86,20241224,29050,0.69,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N +20250403,090349,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,29300,-450,5,-1.51,10105250,346,7.79,29200,29300,29200,38650,20850,29750,29205.92,1.94,0,23,30783,30266,29783,29266,28783,30025,29025,194,8900,5000,19630,50,1,3872480,1135,10.13,0.39,12,0.01,2892.00,75794.00,44900,20241224,-34.74,29200,20250403,0.34,39000,-24.87,20250108,29200,0.34,20250403,44900,-34.74,20241224,29200,0.34,20250403,0.80,Y,031440,5000,193 억,,75200,N,N,0,N,00,N 20250402,160340,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29750,-150,5,-0.50,131530700,4439,38.32,29800,30300,29300,38850,20950,29900,29630.71,1.94,0,-57,30633,30266,29733,29366,28833,30450,29550,194,8950,5000,19730,50,1,3872480,1152,10.29,0.39,12,0.11,2892.00,75794.00,44900,20241224,-33.74,29200,20241209,1.88,39000,-23.72,20250108,29200,1.88,20250401,44900,-33.74,20241224,29200,1.88,20241209,0.80,Y,031440,5000,193 억,,75255,N,N,0,N,00,N 20250402,150341,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29700,-200,5,-0.67,125910450,4250,36.69,29800,30300,29300,38850,20950,29900,29625.99,1.94,0,-122,30633,30266,29733,29366,28833,30450,29550,194,8950,5000,19730,50,1,3872480,1150,10.27,0.39,12,0.11,2892.00,75794.00,44900,20241224,-33.85,29200,20241209,1.71,39000,-23.85,20250108,29200,1.71,20250401,44900,-33.85,20241224,29200,1.71,20241209,0.80,Y,031440,5000,193 억,,75255,N,N,0,N,00,N 20250402,140342,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,29750,-150,5,-0.50,115352250,3894,33.62,29800,30300,29300,38850,20950,29900,29623.07,1.94,0,-166,30633,30266,29733,29366,28833,30450,29550,194,8950,5000,19730,50,1,3872480,1152,10.29,0.39,12,0.10,2892.00,75794.00,44900,20241224,-33.74,29200,20241209,1.88,39000,-23.72,20250108,29200,1.88,20250401,44900,-33.74,20241224,29200,1.88,20241209,0.80,Y,031440,5000,193 억,,75255,N,N,0,N,00,N diff --git a/031510/price/prices-20250401.csv b/031510/price/prices-20250401.csv index fc66d5662731..3610723acaec 100644 --- a/031510/price/prices-20250401.csv +++ b/031510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160345,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1030,-58,5,-5.33,1634811835,1405484,671.17,1180,1291,1030,1414,762,1088,1163.25,0.82,0,-11720,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,288,-0.75,0.41,12,5.02,-1378.00,2488.00,1750,20240328,-41.14,1030,20250403,0.00,1333,-22.73,20250306,1030,0.00,20250403,1612,-36.10,20240403,1030,0.00,20250403,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,-50,5,-4.60,1608625534,1380128,659.06,1180,1291,1034,1414,762,1088,1165.56,0.82,0,-8657,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,291,-0.75,0.42,12,4.93,-1378.00,2488.00,1750,20240328,-40.69,1030,20250331,0.78,1333,-22.13,20250306,1030,0.78,20250331,1612,-35.61,20240403,1030,0.78,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1064,-24,5,-2.21,1502217121,1278316,610.44,1180,1291,1039,1414,762,1088,1175.15,0.82,0,2936,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,298,-0.77,0.43,12,4.57,-1378.00,2488.00,1750,20240328,-39.20,1030,20250331,3.30,1333,-20.18,20250306,1030,3.30,20250331,1612,-34.00,20240403,1030,3.30,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1059,-29,5,-2.67,1486490483,1263511,603.37,1180,1291,1039,1414,762,1088,1176.48,0.82,0,4123,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,297,-0.77,0.43,12,4.51,-1378.00,2488.00,1750,20240328,-39.49,1030,20250331,2.82,1333,-20.56,20250306,1030,2.82,20250331,1612,-34.31,20240403,1030,2.82,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,-31,5,-2.85,1464542623,1242794,593.48,1180,1291,1039,1414,762,1088,1178.43,0.82,0,8181,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,296,-0.77,0.42,12,4.44,-1378.00,2488.00,1750,20240328,-39.60,1030,20250331,2.62,1333,-20.71,20250306,1030,2.62,20250331,1612,-34.43,20240403,1030,2.62,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,110348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1062,-26,5,-2.39,1449674969,1228719,586.76,1180,1291,1039,1414,762,1088,1179.83,0.82,0,10971,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,297,-0.77,0.43,12,4.39,-1378.00,2488.00,1750,20240328,-39.31,1030,20250331,3.11,1333,-20.33,20250306,1030,3.11,20250331,1612,-34.12,20240403,1030,3.11,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1053,-35,5,-3.22,1404698216,1186127,566.42,1180,1291,1039,1414,762,1088,1184.27,0.82,0,9740,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,295,-0.76,0.42,12,4.24,-1378.00,2488.00,1750,20240328,-39.83,1030,20250331,2.23,1333,-21.01,20250306,1030,2.23,20250331,1612,-34.68,20240403,1030,2.23,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N +20250403,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1204,116,2,10.66,820647861,654725,312.66,1180,1291,1180,1414,762,1088,1253.42,0.82,0,3964,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,337,-0.87,0.48,12,2.34,-1378.00,2488.00,1750,20240328,-31.20,1030,20250331,16.89,1333,-9.68,20250306,1030,16.89,20250331,1612,-25.31,20240403,1030,16.89,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N 20250402,160341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,1,2,0.09,82705204,77229,29.40,1113,1113,1049,1413,761,1087,1070.91,0.82,0,564,1117,1101,1072,1056,1027,1110,1065,140,326,500,780,1,1,28000000,305,-0.79,0.44,12,0.28,-1378.00,2488.00,1750,20240328,-37.83,1030,20250331,5.63,1333,-18.38,20250306,1030,5.63,20250331,1649,-34.02,20240402,1030,5.63,20250331,0.02,Y,031510,500,140 억,,229252,N,N,0,N,00,N 20250402,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1078,-9,5,-0.83,74788731,69936,26.63,1113,1113,1049,1413,761,1087,1069.39,0.82,0,606,1117,1101,1072,1056,1027,1110,1065,140,326,500,780,1,1,28000000,302,-0.78,0.43,12,0.25,-1378.00,2488.00,1750,20240328,-38.40,1030,20250331,4.66,1333,-19.13,20250306,1030,4.66,20250331,1649,-34.63,20240402,1030,4.66,20250331,0.02,Y,031510,500,140 억,,229252,N,N,0,N,00,N 20250402,140342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1059,-28,5,-2.58,55135623,51558,19.63,1113,1113,1049,1413,761,1087,1069.39,0.82,0,1726,1117,1101,1072,1056,1027,1110,1065,140,326,500,780,1,1,28000000,297,-0.77,0.43,12,0.18,-1378.00,2488.00,1750,20240328,-39.49,1030,20250331,2.82,1333,-20.56,20250306,1030,2.82,20250331,1649,-35.78,20240402,1030,2.82,20250331,0.02,Y,031510,500,140 억,,229252,N,N,0,N,00,N diff --git a/031820/price/prices-20250401.csv b/031820/price/prices-20250401.csv index 771313fa132a..b67c73c96953 100644 --- a/031820/price/prices-20250401.csv +++ b/031820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160345,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,593,-6,5,-1.00,146751177,246642,112.29,595,607,586,778,420,599,595.00,1.34,0,-9025,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,718,3.85,0.40,12,0.20,154.00,1479.00,745,20240322,-20.40,450,20241209,31.78,626,-5.27,20250228,512,15.82,20250203,719,-17.52,20240404,450,31.78,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,150348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,592,-7,5,-1.17,139171524,233855,106.47,595,607,586,778,420,599,595.12,1.34,0,-8411,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,717,3.84,0.40,12,0.19,154.00,1479.00,745,20240322,-20.54,450,20241209,31.56,626,-5.43,20250228,512,15.62,20250203,719,-17.66,20240404,450,31.56,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,140348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,592,-7,5,-1.17,133863931,224893,102.39,595,607,586,778,420,599,595.23,1.34,0,-8150,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,717,3.84,0.40,12,0.19,154.00,1479.00,745,20240322,-20.54,450,20241209,31.56,626,-5.43,20250228,512,15.62,20250203,719,-17.66,20240404,450,31.56,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,130348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,594,-5,5,-0.83,126587826,212663,96.82,595,607,586,778,420,599,595.25,1.34,0,-10548,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,719,3.86,0.40,12,0.18,154.00,1479.00,745,20240322,-20.27,450,20241209,32.00,626,-5.11,20250228,512,16.02,20250203,719,-17.39,20240404,450,32.00,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,120347,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,589,-10,5,-1.67,73609402,124378,56.63,595,602,586,778,420,599,591.82,1.34,0,2112,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,713,3.82,0.40,12,0.10,154.00,1479.00,745,20240322,-20.94,450,20241209,30.89,626,-5.91,20250228,512,15.04,20250203,719,-18.08,20240404,450,30.89,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,110348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,593,-6,5,-1.00,64225699,108455,49.38,595,602,586,778,420,599,592.19,1.34,0,2020,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,718,3.85,0.40,12,0.09,154.00,1479.00,745,20240322,-20.40,450,20241209,31.78,626,-5.27,20250228,512,15.82,20250203,719,-17.52,20240404,450,31.78,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,100348,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,596,-3,5,-0.50,23132310,38790,17.66,595,602,594,778,420,599,596.35,1.34,0,2278,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,721,3.87,0.40,12,0.03,154.00,1479.00,745,20240322,-20.00,450,20241209,32.44,626,-4.79,20250228,512,16.41,20250203,719,-17.11,20240404,450,32.44,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N +20250403,090349,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,595,-4,5,-0.67,3104121,5217,2.38,595,597,595,778,420,599,595.00,1.34,0,633,615,607,594,586,573,611,590,605,179,500,410,1,1,121051466,720,3.86,0.40,12,0.00,154.00,1479.00,745,20240322,-20.13,450,20241209,32.22,626,-4.95,20250228,512,16.21,20250203,719,-17.25,20240404,450,32.22,20241209,1.78,Y,031820,500,605 억,,1621525,N,N,0,N,00,N 20250402,160341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,599,12,2,2.04,128181176,216196,174.37,590,602,581,763,411,587,592.89,1.36,0,-24600,601,594,585,578,569,597,581,605,176,500,410,1,1,121051466,725,3.89,0.41,12,0.18,154.00,1479.00,755,20240321,-20.66,450,20241209,33.11,626,-4.31,20250228,512,16.99,20250203,723,-17.15,20240402,450,33.11,20241209,1.78,Y,031820,500,605 억,,1647110,N,N,0,N,00,N 20250402,150341,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,596,9,2,1.53,124921879,210749,169.98,590,602,581,763,411,587,592.75,1.36,0,-24900,601,594,585,578,569,597,581,605,176,500,410,1,1,121051466,721,3.87,0.40,12,0.17,154.00,1479.00,755,20240321,-21.06,450,20241209,32.44,626,-4.79,20250228,512,16.41,20250203,723,-17.57,20240402,450,32.44,20241209,1.78,Y,031820,500,605 억,,1647110,N,N,0,N,00,N 20250402,140342,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,596,9,2,1.53,117521382,198289,159.93,590,602,581,763,411,587,592.68,1.36,0,-29807,601,594,585,578,569,597,581,605,176,500,410,1,1,121051466,721,3.87,0.40,12,0.16,154.00,1479.00,755,20240321,-21.06,450,20241209,32.44,626,-4.79,20250228,512,16.41,20250203,723,-17.57,20240402,450,32.44,20241209,1.78,Y,031820,500,605 억,,1647110,N,N,0,N,00,N diff --git a/031860/price/prices-20250401.csv b/031860/price/prices-20250401.csv index 65a299c7cbdb..dc7e1e7138f4 100644 --- a/031860/price/prices-20250401.csv +++ b/031860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,23,2,2.01,119382451,103721,37.91,1139,1174,1139,1488,802,1145,1151.00,2.63,0,6750,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,201,-0.98,0.42,12,0.60,-1187.00,2803.00,3165,20240513,-63.10,817,20250319,42.96,1699,-31.25,20250102,817,42.96,20250319,3165,-63.10,20240513,150,678.67,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,150348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,11,2,0.96,105714931,91983,33.62,1139,1167,1139,1488,802,1145,1149.29,2.63,0,6244,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,199,-0.97,0.41,12,0.54,-1187.00,2803.00,3165,20240513,-63.48,817,20250319,41.49,1699,-31.96,20250102,817,41.49,20250319,3165,-63.48,20240513,150,670.67,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,140348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1149,4,2,0.35,82309156,71698,26.21,1139,1167,1139,1488,802,1145,1148.00,2.63,0,5272,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,197,-0.97,0.41,12,0.42,-1187.00,2803.00,3165,20240513,-63.70,817,20250319,40.64,1699,-32.37,20250102,817,40.64,20250319,3165,-63.70,20240513,150,666.00,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,130348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1155,10,2,0.87,44593178,38727,14.15,1139,1167,1139,1488,802,1145,1151.48,2.63,0,-57,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,198,-0.97,0.41,12,0.23,-1187.00,2803.00,3165,20240513,-63.51,817,20250319,41.37,1699,-32.02,20250102,817,41.37,20250319,3165,-63.51,20240513,150,670.00,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,120348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1147,2,2,0.17,22012982,19174,7.01,1139,1167,1139,1488,802,1145,1148.06,2.63,0,53,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,197,-0.97,0.41,12,0.11,-1187.00,2803.00,3165,20240513,-63.76,817,20250319,40.39,1699,-32.49,20250102,817,40.39,20250319,3165,-63.76,20240513,150,664.67,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,110348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1143,-2,5,-0.17,20896239,18203,6.65,1139,1167,1139,1488,802,1145,1147.96,2.63,0,113,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,196,-0.96,0.41,12,0.11,-1187.00,2803.00,3165,20240513,-63.89,817,20250319,39.90,1699,-32.73,20250102,817,39.90,20250319,3165,-63.89,20240513,150,662.00,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,100348,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1151,6,2,0.52,9760693,8504,3.11,1139,1167,1139,1488,802,1145,1147.78,2.63,0,-856,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,198,-0.97,0.41,12,0.05,-1187.00,2803.00,3165,20240513,-63.63,817,20250319,40.88,1699,-32.25,20250102,817,40.88,20250319,3165,-63.63,20240513,150,667.33,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N +20250403,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1163,18,2,1.57,2252791,1975,0.72,1139,1167,1139,1488,802,1145,1140.65,2.63,0,491,1300,1222,1177,1099,1054,1200,1077,86,343,500,680,1,1,17172021,200,-0.98,0.41,12,0.01,-1187.00,2803.00,3165,20240513,-63.25,817,20250319,42.35,1699,-31.55,20250102,817,42.35,20250319,3165,-63.25,20240513,150,675.33,20240409,0.00,Y,031860,500,85 억,,450929,N,N,0,N,00,N 20250402,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1145,-112,5,-8.91,319667420,273578,87.79,1255,1255,1132,1634,880,1257,1168.46,2.75,0,-19831,1412,1334,1277,1199,1142,1306,1171,86,377,500,750,1,1,17172021,197,-0.96,0.41,12,1.59,-1187.00,2803.00,3165,20240513,-63.82,817,20250319,40.15,1699,-32.61,20250102,817,40.15,20250319,3165,-63.82,20240513,150,663.33,20240409,0.00,Y,031860,500,85 억,,472361,N,N,0,N,00,N 20250402,150341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1146,-111,5,-8.83,311593121,266525,85.52,1255,1255,1132,1634,880,1257,1169.04,2.75,0,-18672,1412,1334,1277,1199,1142,1306,1171,86,377,500,750,1,1,17172021,197,-0.97,0.41,12,1.55,-1187.00,2803.00,3165,20240513,-63.79,817,20250319,40.27,1699,-32.55,20250102,817,40.27,20250319,3165,-63.79,20240513,150,664.00,20240409,0.00,Y,031860,500,85 억,,472361,N,N,0,N,00,N 20250402,140342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-92,5,-7.32,272991736,232958,74.75,1255,1255,1132,1634,880,1257,1171.78,2.75,0,-19172,1412,1334,1277,1199,1142,1306,1171,86,377,500,750,1,1,17172021,200,-0.98,0.42,12,1.36,-1187.00,2803.00,3165,20240513,-63.19,817,20250319,42.59,1699,-31.43,20250102,817,42.59,20250319,3165,-63.19,20240513,150,676.67,20240409,0.00,Y,031860,500,85 억,,472361,N,N,0,N,00,N diff --git a/031980/price/prices-20250401.csv b/031980/price/prices-20250401.csv index 038a7605ff7c..23e6c7c59b56 100644 --- a/031980/price/prices-20250401.csv +++ b/031980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160346,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38000,-150,5,-0.39,3739998100,99350,63.75,36800,38250,36050,49550,26750,38150,37644.65,4.56,0,-10447,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8194,8.55,1.90,12,0.46,4444.00,20010.00,85300,20240619,-55.45,27700,20241209,37.18,61500,-38.21,20250122,34500,10.14,20250331,85300,-55.45,20240619,27700,37.18,20241209,1.77,Y,031980,500,107 억,,983900,N,N,16392,N,00,N +20250403,150349,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37850,-300,5,-0.79,3513518600,93388,59.93,36800,38250,36050,49550,26750,38150,37622.81,4.56,0,-9848,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8161,8.52,1.89,12,0.43,4444.00,20010.00,85300,20240619,-55.63,27700,20241209,36.64,61500,-38.46,20250122,34500,9.71,20250331,85300,-55.63,20240619,27700,36.64,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,140348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,-250,5,-0.66,3023246975,80419,51.60,36800,38250,36050,49550,26750,38150,37593.69,4.56,0,-10468,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8172,8.53,1.89,12,0.37,4444.00,20010.00,85300,20240619,-55.57,27700,20241209,36.82,61500,-38.37,20250122,34500,9.86,20250331,85300,-55.57,20240619,27700,36.82,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,130349,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,-100,5,-0.26,2776572825,73930,47.44,36800,38250,36050,49550,26750,38150,37556.78,4.56,0,-9054,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8204,8.56,1.90,12,0.34,4444.00,20010.00,85300,20240619,-55.39,27700,20241209,37.36,61500,-38.13,20250122,34500,10.29,20250331,85300,-55.39,20240619,27700,37.36,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,120348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38050,-100,5,-0.26,2422988575,64618,41.47,36800,38250,36050,49550,26750,38150,37497.11,4.56,0,-6538,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8204,8.56,1.90,12,0.30,4444.00,20010.00,85300,20240619,-55.39,27700,20241209,37.36,61500,-38.13,20250122,34500,10.29,20250331,85300,-55.39,20240619,27700,37.36,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,110348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38100,-50,5,-0.13,2133454825,57005,36.58,36800,38200,36050,49550,26750,38150,37425.75,4.56,0,-3856,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8215,8.57,1.90,12,0.26,4444.00,20010.00,85300,20240619,-55.33,27700,20241209,37.55,61500,-38.05,20250122,34500,10.43,20250331,85300,-55.33,20240619,27700,37.55,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,100348,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37450,-700,5,-1.83,1659315825,44448,28.52,36800,38200,36050,49550,26750,38150,37331.62,4.56,0,-4498,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,8075,8.43,1.87,12,0.21,4444.00,20010.00,85300,20240619,-56.10,27700,20241209,35.20,61500,-39.11,20250122,34500,8.55,20250331,85300,-56.10,20240619,27700,35.20,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N +20250403,090350,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,36500,-1650,5,-4.33,341140350,9364,6.01,36800,36800,36050,49550,26750,38150,36431.05,4.56,0,1343,39450,38800,38050,37400,36650,39125,37725,108,11400,500,26700,50,1,21562395,7870,8.21,1.82,12,0.04,4444.00,20010.00,85300,20240619,-57.21,27700,20241209,31.77,61500,-40.65,20250122,34500,5.80,20250331,85300,-57.21,20240619,27700,31.77,20241209,1.77,Y,031980,500,107 억,,983900,N,N,8956,N,00,N 20250402,160341,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38150,750,2,2.01,5937338925,155836,78.61,37500,38700,37300,48600,26200,37400,38099.91,4.64,0,6113,39100,38250,36650,35800,34200,38675,36225,108,11200,500,26180,50,1,21562395,8226,8.58,1.91,12,0.72,4444.00,20010.00,85300,20240619,-55.28,27700,20241209,37.73,61500,-37.97,20250122,34500,10.58,20250331,85300,-55.28,20240619,27700,37.73,20241209,1.87,Y,031980,500,107 억,,1000943,N,N,8955,N,00,N 20250402,150342,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,800,2,2.14,5624628975,147650,74.48,37500,38700,37300,48600,26200,37400,38094.34,4.64,0,7849,39100,38250,36650,35800,34200,38675,36225,108,11200,500,26180,50,1,21562395,8237,8.60,1.91,12,0.68,4444.00,20010.00,85300,20240619,-55.22,27700,20241209,37.91,61500,-37.89,20250122,34500,10.72,20250331,85300,-55.22,20240619,27700,37.91,20241209,1.87,Y,031980,500,107 억,,1000943,N,N,13401,N,00,N 20250402,140343,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37900,500,2,1.34,4728984225,124213,62.66,37500,38700,37300,48600,26200,37400,38071.57,4.64,0,7170,39100,38250,36650,35800,34200,38675,36225,108,11200,500,26180,50,1,21562395,8172,8.53,1.89,12,0.58,4444.00,20010.00,85300,20240619,-55.57,27700,20241209,36.82,61500,-38.37,20250122,34500,9.86,20250331,85300,-55.57,20240619,27700,36.82,20241209,1.87,Y,031980,500,107 억,,1000943,N,N,13401,N,00,N diff --git a/032080/price/prices-20250401.csv b/032080/price/prices-20250401.csv index f8658fcc3b85..11556dfe4a5d 100644 --- a/032080/price/prices-20250401.csv +++ b/032080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160346,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1769,408,1,29.98,10526168016,6387375,4358.85,1600,1769,1400,1769,953,1361,1645.18,0.50,0,-13966,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,380,-18.62,0.35,12,29.72,-95.00,4988.00,1769,20250403,0.00,1009,20241210,75.32,1769,0.00,20250403,1205,46.80,20250103,1769,0.00,20250403,1009,75.32,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,150349,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1680,319,2,23.44,8904927704,5452877,3721.14,1600,1769,1400,1769,953,1361,1633.07,0.50,0,11,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,361,-17.68,0.34,12,25.37,-95.00,4988.00,1769,20250403,-5.03,1009,20241210,66.50,1769,-5.03,20250403,1205,39.42,20250103,1769,-5.03,20250403,1009,66.50,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,140348,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1498,137,2,10.07,5445216375,3411872,2328.32,1600,1749,1400,1769,953,1361,1595.96,0.50,0,-4850,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,322,-15.77,0.30,12,15.88,-95.00,4988.00,1749,20250403,-14.35,1009,20241210,48.46,1749,-14.35,20250403,1205,24.32,20250103,1749,-14.35,20250403,1009,48.46,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,130349,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1502,141,2,10.36,1509371014,1004413,685.43,1600,1631,1400,1769,953,1361,1502.74,0.50,0,-14429,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,323,-15.81,0.30,12,4.67,-95.00,4988.00,1631,20250403,-7.91,1009,20241210,48.86,1631,-7.91,20250403,1205,24.65,20250103,1631,-7.91,20250403,1009,48.86,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,120348,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1433,72,2,5.29,1378828078,916112,625.17,1600,1631,1400,1769,953,1361,1505.09,0.50,0,-12088,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,308,-15.08,0.29,12,4.26,-95.00,4988.00,1631,20250403,-12.14,1009,20241210,42.02,1631,-12.14,20250403,1205,18.92,20250103,1631,-12.14,20250403,1009,42.02,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,110349,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1437,76,2,5.58,1328952647,881461,601.52,1600,1631,1400,1769,953,1361,1507.67,0.50,0,-12684,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,309,-15.13,0.29,12,4.10,-95.00,4988.00,1631,20250403,-11.89,1009,20241210,42.42,1631,-11.89,20250403,1205,19.25,20250103,1631,-11.89,20250403,1009,42.42,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,100349,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1444,83,2,6.10,1206411279,796239,543.37,1600,1631,1400,1769,953,1361,1515.14,0.50,0,-9569,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,310,-15.20,0.29,12,3.70,-95.00,4988.00,1631,20250403,-11.47,1009,20241210,43.11,1631,-11.47,20250403,1205,19.83,20250103,1631,-11.47,20250403,1009,43.11,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N +20250403,090350,57,100.00,KOSDAQ,신고가,섬유·의류,N,N,N,N, ,N,1547,186,2,13.67,515495537,321576,219.45,1600,1631,1547,1769,953,1361,1603.03,0.50,0,-10163,1429,1394,1365,1330,1301,1380,1316,107,408,500,950,1,1,21491029,332,-16.28,0.31,12,1.50,-95.00,4988.00,1631,20250403,-5.15,1009,20241210,53.32,1631,-5.15,20250403,1205,28.38,20250103,1631,-5.15,20250403,1009,53.32,20241210,0.34,Y,032080,500,107 억,,107603,N,N,0,N,00,N 20250402,160342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1361,-33,5,-2.37,152807649,111940,53.56,1399,1400,1336,1812,976,1394,1365.09,0.50,0,-1777,1461,1427,1365,1331,1269,1444,1348,107,418,500,970,1,1,21491029,292,-22.31,0.27,12,0.52,-61.00,5087.00,1559,20240321,-12.70,1009,20241210,34.89,1400,-2.79,20250402,1205,12.95,20250103,1544,-11.85,20240603,1009,34.89,20241210,0.35,Y,032080,500,107 억,,106933,N,N,0,N,00,N 20250402,150342,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1353,-41,5,-2.94,137998889,101080,48.36,1399,1400,1336,1812,976,1394,1365.24,0.50,0,-946,1461,1427,1365,1331,1269,1444,1348,107,418,500,970,1,1,21491029,291,-22.18,0.27,12,0.47,-61.00,5087.00,1559,20240321,-13.21,1009,20241210,34.09,1400,-3.36,20250402,1205,12.28,20250103,1544,-12.37,20240603,1009,34.09,20241210,0.35,Y,032080,500,107 억,,106933,N,N,0,N,00,N 20250402,140343,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1370,-24,5,-1.72,93521461,68382,32.72,1399,1400,1336,1812,976,1394,1367.63,0.50,0,-1249,1461,1427,1365,1331,1269,1444,1348,107,418,500,970,1,1,21491029,294,-22.46,0.27,12,0.32,-61.00,5087.00,1559,20240321,-12.12,1009,20241210,35.78,1400,-2.14,20250402,1205,13.69,20250103,1544,-11.27,20240603,1009,35.78,20241210,0.35,Y,032080,500,107 억,,106933,N,N,0,N,00,N diff --git a/032190/price/prices-20250401.csv b/032190/price/prices-20250401.csv index 86209b948c7e..2863c99d0211 100644 --- a/032190/price/prices-20250401.csv +++ b/032190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160346,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11130,-140,5,-1.24,390120070,35325,116.06,11050,11150,10910,14650,7890,11270,11043.74,9.80,0,-10647,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4263,2.59,0.31,12,0.09,4290.00,35393.00,13170,20240322,-15.49,9550,20241210,16.54,12120,-8.17,20250324,9690,14.86,20250203,12670,-12.15,20240507,9550,16.54,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,2742,N,00,N +20250403,150349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11100,-170,5,-1.51,359850200,32601,107.11,11050,11150,10910,14650,7890,11270,11038.01,9.80,0,-10520,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4251,2.59,0.31,12,0.09,4290.00,35393.00,13170,20240322,-15.72,9550,20241210,16.23,12120,-8.42,20250324,9690,14.55,20250203,12670,-12.39,20240507,9550,16.23,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,140349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11120,-150,5,-1.33,336137440,30463,100.09,11050,11150,10910,14650,7890,11270,11034.29,9.80,0,-10247,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4259,2.59,0.31,12,0.08,4290.00,35393.00,13170,20240322,-15.57,9550,20241210,16.44,12120,-8.25,20250324,9690,14.76,20250203,12670,-12.23,20240507,9550,16.44,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,130349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11110,-160,5,-1.42,315008670,28563,93.84,11050,11130,10910,14650,7890,11270,11028.56,9.80,0,-10432,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4255,2.59,0.31,12,0.07,4290.00,35393.00,13170,20240322,-15.64,9550,20241210,16.34,12120,-8.33,20250324,9690,14.65,20250203,12670,-12.31,20240507,9550,16.34,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,120348,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11090,-180,5,-1.60,286566210,25998,85.42,11050,11090,10910,14650,7890,11270,11022.63,9.80,0,-10345,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4247,2.59,0.31,12,0.07,4290.00,35393.00,13170,20240322,-15.79,9550,20241210,16.13,12120,-8.50,20250324,9690,14.45,20250203,12670,-12.47,20240507,9550,16.13,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,110349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11050,-220,5,-1.95,260181820,23614,77.58,11050,11090,10910,14650,7890,11270,11018.12,9.80,0,-9919,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4232,2.58,0.31,12,0.06,4290.00,35393.00,13170,20240322,-16.10,9550,20241210,15.71,12120,-8.83,20250324,9690,14.04,20250203,12670,-12.79,20240507,9550,15.71,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,100349,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11040,-230,5,-2.04,207434900,18825,61.85,11050,11090,10910,14650,7890,11270,11019.12,9.80,0,-6479,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4228,2.57,0.31,12,0.05,4290.00,35393.00,13170,20240322,-16.17,9550,20241210,15.60,12120,-8.91,20250324,9690,13.93,20250203,12670,-12.87,20240507,9550,15.60,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N +20250403,090350,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11090,-180,5,-1.60,14929510,1351,4.44,11050,11090,11030,14650,7890,11270,11050.71,9.80,0,-488,11603,11436,11333,11166,11063,11385,11115,192,3380,500,8330,10,1,38300000,4247,2.59,0.31,12,0.00,4290.00,35393.00,13170,20240322,-15.79,9550,20241210,16.13,12120,-8.50,20250324,9690,14.45,20250203,12670,-12.47,20240507,9550,16.13,20241210,0.19,Y,032190,500,191 억,,3752080,N,N,921,N,00,N 20250402,160342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,344137720,30437,63.87,11460,11500,11230,14890,8030,11460,11306.56,9.83,0,-11756,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.08,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,921,N,00,N 20250402,150342,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11260,-200,5,-1.75,318692100,28179,59.13,11460,11500,11230,14890,8030,11460,11309.56,9.83,0,-12099,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4313,2.62,0.32,12,0.07,4290.00,35393.00,13170,20240322,-14.50,9550,20241210,17.91,12120,-7.10,20250324,9690,16.20,20250203,12670,-11.13,20240507,9550,17.91,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N 20250402,140343,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11270,-190,5,-1.66,277991730,24563,51.54,11460,11500,11240,14890,8030,11460,11317.50,9.83,0,-11562,11646,11552,11406,11312,11166,11600,11360,192,3430,500,8480,10,1,38300000,4316,2.63,0.32,12,0.06,4290.00,35393.00,13170,20240322,-14.43,9550,20241210,18.01,12120,-7.01,20250324,9690,16.31,20250203,12670,-11.05,20240507,9550,18.01,20241210,0.19,Y,032190,500,191 억,,3764453,N,N,3016,N,00,N diff --git a/032280/price/prices-20250401.csv b/032280/price/prices-20250401.csv index c750bbe3cf32..67b15d0300ea 100644 --- a/032280/price/prices-20250401.csv +++ b/032280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160347,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1932,-18,5,-0.92,296306288,151460,87.77,1950,2030,1876,2535,1365,1950,1956.38,2.83,0,11818,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,313,25.42,0.49,12,0.93,76.00,3965.00,3465,20241216,-44.24,1442,20241023,33.98,3070,-37.07,20250110,1707,13.18,20250331,3465,-44.24,20241216,1442,33.98,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,150349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1934,-16,5,-0.82,289028277,147683,85.58,1950,2030,1876,2535,1365,1950,1957.11,2.83,0,10975,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,314,25.45,0.49,12,0.91,76.00,3965.00,3465,20241216,-44.18,1442,20241023,34.12,3070,-37.00,20250110,1707,13.30,20250331,3465,-44.18,20241216,1442,34.12,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,140349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1977,27,2,1.38,232235935,118295,68.55,1950,2030,1876,2535,1365,1950,1963.25,2.83,0,2758,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,321,26.01,0.50,12,0.73,76.00,3965.00,3465,20241216,-42.94,1442,20241023,37.10,3070,-35.60,20250110,1707,15.82,20250331,3465,-42.94,20241216,1442,37.10,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,130349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1990,40,2,2.05,175252377,89385,51.80,1950,2030,1876,2535,1365,1950,1960.71,2.83,0,9613,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,323,26.18,0.50,12,0.55,76.00,3965.00,3465,20241216,-42.57,1442,20241023,38.00,3070,-35.18,20250110,1707,16.58,20250331,3465,-42.57,20241216,1442,38.00,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,120349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1955,5,2,0.26,148992586,76135,44.12,1950,2030,1876,2535,1365,1950,1957.00,2.83,0,2168,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,317,25.72,0.49,12,0.47,76.00,3965.00,3465,20241216,-43.58,1442,20241023,35.58,3070,-36.32,20250110,1707,14.53,20250331,3465,-43.58,20241216,1442,35.58,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,110349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1963,13,2,0.67,128075302,65519,37.97,1950,2030,1876,2535,1365,1950,1954.82,2.83,0,-2500,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,318,25.83,0.50,12,0.40,76.00,3965.00,3465,20241216,-43.35,1442,20241023,36.13,3070,-36.06,20250110,1707,15.00,20250331,3465,-43.35,20241216,1442,36.13,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,100349,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1966,16,2,0.82,72286662,37362,21.65,1950,1991,1876,2535,1365,1950,1934.56,2.83,0,-2270,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,319,25.87,0.50,12,0.23,76.00,3965.00,3465,20241216,-43.26,1442,20241023,36.34,3070,-35.96,20250110,1707,15.17,20250331,3465,-43.26,20241216,1442,36.34,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N +20250403,090350,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1927,-23,5,-1.18,9909452,5170,3.00,1950,1950,1876,2535,1365,1950,1913.16,2.83,0,-126,2096,2022,1956,1882,1816,1990,1850,162,585,1000,1240,1,1,16213590,312,25.36,0.49,12,0.03,76.00,3965.00,3465,20241216,-44.39,1442,20241023,33.63,3070,-37.23,20250110,1707,12.89,20250331,3465,-44.39,20241216,1442,33.63,20241023,0.20,Y,032280,1000,162 억,,458696,N,N,0,N,00,N 20250402,160342,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1950,-38,5,-1.91,333314144,171998,48.08,2000,2030,1890,2580,1392,1988,1937.89,2.65,0,28328,2281,2134,1933,1786,1585,2208,1860,162,592,1000,1270,1,1,16213590,316,25.66,0.49,12,1.06,76.00,3965.00,3465,20241216,-43.72,1442,20241023,35.23,3070,-36.48,20250110,1707,14.24,20250331,3465,-43.72,20241216,1442,35.23,20241023,0.20,Y,032280,1000,162 억,,430245,N,N,0,N,00,N 20250402,150343,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1929,-59,5,-2.97,285588184,147157,41.14,2000,2030,1890,2580,1392,1988,1940.70,2.65,0,26458,2281,2134,1933,1786,1585,2208,1860,162,592,1000,1270,1,1,16213590,313,25.38,0.49,12,0.91,76.00,3965.00,3465,20241216,-44.33,1442,20241023,33.77,3070,-37.17,20250110,1707,13.01,20250331,3465,-44.33,20241216,1442,33.77,20241023,0.20,Y,032280,1000,162 억,,430245,N,N,0,N,00,N 20250402,140343,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1942,-46,5,-2.31,243208111,125165,34.99,2000,2030,1890,2580,1392,1988,1943.10,2.65,0,10648,2281,2134,1933,1786,1585,2208,1860,162,592,1000,1270,1,1,16213590,315,25.55,0.49,12,0.77,76.00,3965.00,3465,20241216,-43.95,1442,20241023,34.67,3070,-36.74,20250110,1707,13.77,20250331,3465,-43.95,20241216,1442,34.67,20241023,0.20,Y,032280,1000,162 억,,430245,N,N,0,N,00,N diff --git a/032300/price/prices-20250401.csv b/032300/price/prices-20250401.csv index 15ef942fa929..183319521878 100644 --- a/032300/price/prices-20250401.csv +++ b/032300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160347,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14280,-120,5,-0.83,106272050,7489,76.99,14060,14960,14060,18720,10080,14400,14190.42,0.83,0,-1089,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1557,41.03,2.18,12,0.07,348.00,6550.00,24650,20241018,-42.07,13720,20241210,4.08,17200,-16.98,20250306,14060,1.56,20250403,24650,-42.07,20241018,13720,4.08,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1178,N,00,N +20250403,150350,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14130,-270,5,-1.88,97613210,6878,70.71,14060,14960,14060,18720,10080,14400,14192.09,0.83,0,-970,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1541,40.60,2.16,12,0.06,348.00,6550.00,24650,20241018,-42.68,13720,20241210,2.99,17200,-17.85,20250306,14060,0.50,20250403,24650,-42.68,20241018,13720,2.99,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,140349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,-180,5,-1.25,56187670,3948,40.59,14060,14960,14060,18720,10080,14400,14231.93,0.83,0,-1021,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1551,40.86,2.17,12,0.04,348.00,6550.00,24650,20241018,-42.31,13720,20241210,3.64,17200,-17.33,20250306,14060,1.14,20250403,24650,-42.31,20241018,13720,3.64,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,130350,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14230,-170,5,-1.18,44006750,3091,31.78,14060,14960,14060,18720,10080,14400,14237.06,0.83,0,-1031,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1552,40.89,2.17,12,0.03,348.00,6550.00,24650,20241018,-42.27,13720,20241210,3.72,17200,-17.27,20250306,14060,1.21,20250403,24650,-42.27,20241018,13720,3.72,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,120349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14250,-150,5,-1.04,34031020,2390,24.57,14060,14960,14060,18720,10080,14400,14238.92,0.83,0,-885,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1554,40.95,2.18,12,0.02,348.00,6550.00,24650,20241018,-42.19,13720,20241210,3.86,17200,-17.15,20250306,14060,1.35,20250403,24650,-42.19,20241018,13720,3.86,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,110349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14190,-210,5,-1.46,29419780,2065,21.23,14060,14960,14060,18720,10080,14400,14246.87,0.83,0,-770,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1548,40.78,2.17,12,0.02,348.00,6550.00,24650,20241018,-42.43,13720,20241210,3.43,17200,-17.50,20250306,14060,0.92,20250403,24650,-42.43,20241018,13720,3.43,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,100349,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14310,-90,5,-0.62,15745870,1099,11.30,14060,14960,14060,18720,10080,14400,14327.45,0.83,0,-165,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1561,41.12,2.18,12,0.01,348.00,6550.00,24650,20241018,-41.95,13720,20241210,4.30,17200,-16.80,20250306,14060,1.78,20250403,24650,-41.95,20241018,13720,4.30,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N +20250403,090351,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14100,-300,5,-2.08,1968720,140,1.44,14060,14100,14060,18720,10080,14400,14062.29,0.83,0,52,14980,14690,14540,14250,14100,14615,14175,55,4320,500,10360,10,1,10906701,1538,40.52,2.15,12,0.00,348.00,6550.00,24650,20241018,-42.80,13720,20241210,2.77,17200,-18.02,20250306,14060,0.28,20250403,24650,-42.80,20241018,13720,2.77,20241210,3.03,Y,032300,500,54 억,,90045,N,N,1126,N,00,N 20250402,160342,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14400,-390,5,-2.64,141169660,9727,70.92,14660,14830,14390,19220,10360,14790,14513.19,0.85,0,-2721,15656,15222,14766,14332,13876,15440,14550,55,4430,500,10640,10,1,10906701,1571,41.38,2.20,12,0.09,348.00,6550.00,24650,20241018,-41.58,13720,20241210,4.96,17200,-16.28,20250306,14150,1.77,20250327,24650,-41.58,20241018,13720,4.96,20241210,3.04,Y,032300,500,54 억,,92806,N,N,1126,N,00,N 20250402,150343,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14430,-360,5,-2.43,129405320,8910,64.97,14660,14830,14400,19220,10360,14790,14523.60,0.85,0,-2459,15656,15222,14766,14332,13876,15440,14550,55,4430,500,10640,10,1,10906701,1574,41.47,2.20,12,0.08,348.00,6550.00,24650,20241018,-41.46,13720,20241210,5.17,17200,-16.10,20250306,14150,1.98,20250327,24650,-41.46,20241018,13720,5.17,20241210,3.04,Y,032300,500,54 억,,92806,N,N,0,N,00,N 20250402,140344,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14460,-330,5,-2.23,99087260,6808,49.64,14660,14830,14420,19220,10360,14790,14554.53,0.85,0,-1966,15656,15222,14766,14332,13876,15440,14550,55,4430,500,10640,10,1,10906701,1577,41.55,2.21,12,0.06,348.00,6550.00,24650,20241018,-41.34,13720,20241210,5.39,17200,-15.93,20250306,14150,2.19,20250327,24650,-41.34,20241018,13720,5.39,20241210,3.04,Y,032300,500,54 억,,92806,N,N,0,N,00,N diff --git a/032350/price/prices-20250401.csv b/032350/price/prices-20250401.csv index 8dac07bb3308..98f3e65d5704 100644 --- a/032350/price/prices-20250401.csv +++ b/032350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160347,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8390,60,2,0.72,2262867365,269978,72.89,8170,8430,8160,10820,5840,8330,8381.67,5.46,0,17701,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6393,-5.48,2.02,12,0.35,-1530.00,4156.00,10900,20240603,-23.03,7060,20241230,18.84,8530,-1.64,20250228,7520,11.57,20250102,10900,-23.03,20240603,7060,18.84,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,21088,N,00,N +20250403,150350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8390,60,2,0.72,2186188145,260838,70.42,8170,8430,8160,10820,5840,8330,8381.40,5.46,0,17771,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6393,-5.48,2.02,12,0.34,-1530.00,4156.00,10900,20240603,-23.03,7060,20241230,18.84,8530,-1.64,20250228,7520,11.57,20250102,10900,-23.03,20240603,7060,18.84,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,140349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8420,90,2,1.08,1947364755,232438,62.75,8170,8430,8160,10820,5840,8330,8378.00,5.46,0,21106,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6416,-5.50,2.03,12,0.31,-1530.00,4156.00,10900,20240603,-22.75,7060,20241230,19.26,8530,-1.29,20250228,7520,11.97,20250102,10900,-22.75,20240603,7060,19.26,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,130350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8410,80,2,0.96,1542827235,184356,49.77,8170,8430,8160,10820,5840,8330,8368.74,5.46,0,45388,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6408,-5.50,2.02,12,0.24,-1530.00,4156.00,10900,20240603,-22.84,7060,20241230,19.12,8530,-1.41,20250228,7520,11.84,20250102,10900,-22.84,20240603,7060,19.12,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,120349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8400,70,2,0.84,1368208440,163560,44.16,8170,8430,8160,10820,5840,8330,8365.18,5.46,0,49139,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6400,-5.49,2.02,12,0.21,-1530.00,4156.00,10900,20240603,-22.94,7060,20241230,18.98,8530,-1.52,20250228,7520,11.70,20250102,10900,-22.94,20240603,7060,18.98,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,110349,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8410,80,2,0.96,978338425,117209,31.64,8170,8420,8160,10820,5840,8330,8346.96,5.46,0,26064,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6408,-5.50,2.02,12,0.15,-1530.00,4156.00,10900,20240603,-22.84,7060,20241230,19.12,8530,-1.41,20250228,7520,11.84,20250102,10900,-22.84,20240603,7060,19.12,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,100350,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8390,60,2,0.72,633223565,76139,20.56,8170,8420,8160,10820,5840,8330,8316.68,5.46,0,17080,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6393,-5.48,2.02,12,0.10,-1530.00,4156.00,10900,20240603,-23.03,7060,20241230,18.84,8530,-1.64,20250228,7520,11.57,20250102,10900,-23.03,20240603,7060,18.84,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N +20250403,090351,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8220,-110,5,-1.32,88793310,10852,2.93,8170,8220,8160,10820,5840,8330,8182.21,5.46,0,1981,8550,8440,8310,8200,8070,8495,8255,381,2490,500,6330,10,1,76196183,6263,-5.37,1.98,12,0.01,-1530.00,4156.00,10900,20240603,-24.59,7060,20241230,16.43,8530,-3.63,20250228,7520,9.31,20250102,10900,-24.59,20240603,7060,16.43,20241230,0.04,Y,032350,500,380 억,,4159509,N,N,29070,N,00,N 20250402,160343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8330,110,2,1.34,3086528585,370392,141.45,8290,8420,8180,10680,5760,8220,8333.14,5.50,0,-24938,8366,8292,8146,8072,7926,8330,8110,381,2460,500,6240,10,1,76196183,6347,-5.44,2.00,12,0.49,-1530.00,4156.00,10900,20240603,-23.58,7060,20241230,17.99,8530,-2.34,20250228,7520,10.77,20250102,10900,-23.58,20240603,7060,17.99,20241230,0.04,Y,032350,500,380 억,,4191749,N,N,29070,N,00,N 20250402,150343,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8320,100,2,1.22,2989277015,358705,136.99,8290,8420,8180,10680,5760,8220,8333.52,5.50,0,-26823,8366,8292,8146,8072,7926,8330,8110,381,2460,500,6240,10,1,76196183,6340,-5.44,2.00,12,0.47,-1530.00,4156.00,10900,20240603,-23.67,7060,20241230,17.85,8530,-2.46,20250228,7520,10.64,20250102,10900,-23.67,20240603,7060,17.85,20241230,0.04,Y,032350,500,380 억,,4191749,N,N,5623,N,00,N 20250402,140344,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,8320,100,2,1.22,2629701555,315496,120.49,8290,8420,8180,10680,5760,8220,8335.13,5.50,0,-21815,8366,8292,8146,8072,7926,8330,8110,381,2460,500,6240,10,1,76196183,6340,-5.44,2.00,12,0.41,-1530.00,4156.00,10900,20240603,-23.67,7060,20241230,17.85,8530,-2.46,20250228,7520,10.64,20250102,10900,-23.67,20240603,7060,17.85,20241230,0.04,Y,032350,500,380 억,,4191749,N,N,5623,N,00,N diff --git a/032500/price/prices-20250401.csv b/032500/price/prices-20250401.csv index d999ad15bb6c..9a23e08f8313 100644 --- a/032500/price/prices-20250401.csv +++ b/032500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160347,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7120,-180,5,-2.47,345460615,48664,61.68,7190,7200,7030,9490,5110,7300,7098.89,5.64,0,-22085,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2835,-7.35,1.97,12,0.12,-969.00,3607.00,17380,20240328,-59.03,6600,20240909,7.88,10250,-30.54,20250124,7030,1.28,20250403,16900,-57.87,20240411,6600,7.88,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,12021,N,00,N +20250403,150350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7090,-210,5,-2.88,307769805,43362,54.96,7190,7200,7030,9490,5110,7300,7097.68,5.64,0,-22818,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2823,-7.32,1.97,12,0.11,-969.00,3607.00,17380,20240328,-59.21,6600,20240909,7.42,10250,-30.83,20250124,7030,0.85,20250403,16900,-58.05,20240411,6600,7.42,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,140350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7110,-190,5,-2.60,273348425,38513,48.81,7190,7200,7030,9490,5110,7300,7097.56,5.64,0,-21828,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2831,-7.34,1.97,12,0.10,-969.00,3607.00,17380,20240328,-59.09,6600,20240909,7.73,10250,-30.63,20250124,7030,1.14,20250403,16900,-57.93,20240411,6600,7.73,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,130350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7110,-190,5,-2.60,241646445,34052,43.16,7190,7200,7030,9490,5110,7300,7096.40,5.64,0,-22840,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2831,-7.34,1.97,12,0.09,-969.00,3607.00,17380,20240328,-59.09,6600,20240909,7.73,10250,-30.63,20250124,7030,1.14,20250403,16900,-57.93,20240411,6600,7.73,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,120349,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7100,-200,5,-2.74,224354685,31615,40.07,7190,7200,7030,9490,5110,7300,7096.46,5.64,0,-21034,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2827,-7.33,1.97,12,0.08,-969.00,3607.00,17380,20240328,-59.15,6600,20240909,7.58,10250,-30.73,20250124,7030,1.00,20250403,16900,-57.99,20240411,6600,7.58,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,110350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7050,-250,5,-3.42,182774500,25747,32.63,7190,7200,7030,9490,5110,7300,7098.87,5.64,0,-19061,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2807,-7.28,1.95,12,0.06,-969.00,3607.00,17380,20240328,-59.44,6600,20240909,6.82,10250,-31.22,20250124,7030,0.28,20250403,16900,-58.28,20240411,6600,6.82,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,100350,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7090,-210,5,-2.88,110807790,15566,19.73,7190,7200,7080,9490,5110,7300,7118.58,5.64,0,-11231,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2823,-7.32,1.97,12,0.04,-969.00,3607.00,17380,20240328,-59.21,6600,20240909,7.42,10250,-30.83,20250124,7080,0.14,20250403,16900,-58.05,20240411,6600,7.42,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N +20250403,090351,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7170,-130,5,-1.78,7641490,1066,1.35,7190,7190,7140,9490,5110,7300,7168.38,5.64,0,-519,7880,7590,7380,7090,6880,7485,6985,199,2190,500,5110,10,1,39820883,2855,-7.40,1.99,12,0.00,-969.00,3607.00,17380,20240328,-58.75,6600,20240909,8.64,10250,-30.05,20250124,7140,0.42,20250403,16900,-57.57,20240411,6600,8.64,20240909,0.27,Y,032500,500,199 억,,2245371,N,N,18687,N,00,N 20250402,160343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7300,-290,5,-3.82,576352535,78901,123.23,7600,7670,7170,9860,5320,7590,7304.76,5.75,0,-43445,7970,7780,7650,7460,7330,7715,7395,199,2270,500,5310,10,1,39820883,2907,-7.53,2.02,12,0.20,-969.00,3607.00,17380,20240328,-58.00,6600,20240909,10.61,10250,-28.78,20250124,7170,1.81,20250402,17180,-57.51,20240402,6600,10.61,20240909,0.28,Y,032500,500,199 억,,2289385,N,N,18687,N,00,N 20250402,150343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7270,-320,5,-4.22,530978435,72683,113.52,7600,7670,7170,9860,5320,7590,7305.40,5.75,0,-43340,7970,7780,7650,7460,7330,7715,7395,199,2270,500,5310,10,1,39820883,2895,-7.50,2.02,12,0.18,-969.00,3607.00,17380,20240328,-58.17,6600,20240909,10.15,10250,-29.07,20250124,7170,1.39,20250402,17180,-57.68,20240402,6600,10.15,20240909,0.28,Y,032500,500,199 억,,2289385,N,N,8215,N,00,N 20250402,140344,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7220,-370,5,-4.87,486085835,66488,103.84,7600,7670,7170,9860,5320,7590,7310.88,5.75,0,-41799,7970,7780,7650,7460,7330,7715,7395,199,2270,500,5310,10,1,39820883,2875,-7.45,2.00,12,0.17,-969.00,3607.00,17380,20240328,-58.46,6600,20240909,9.39,10250,-29.56,20250124,7170,0.70,20250402,17180,-57.97,20240402,6600,9.39,20240909,0.28,Y,032500,500,199 억,,2289385,N,N,8215,N,00,N diff --git a/032540/price/prices-20250401.csv b/032540/price/prices-20250401.csv index e383b74c11a4..f4a8cd07249f 100644 --- a/032540/price/prices-20250401.csv +++ b/032540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-20,5,-0.43,39628780,8450,276.87,4700,4730,4625,6110,3290,4700,4689.80,0.58,0,-350,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,652,14.05,0.76,12,0.06,333.00,6123.00,6580,20240528,-28.88,4530,20241203,3.31,5330,-12.20,20250108,4550,2.86,20250331,6580,-28.88,20240528,4530,3.31,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,150350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-20,5,-0.43,38870620,8288,271.56,4700,4730,4625,6110,3290,4700,4689.99,0.58,0,-351,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,652,14.05,0.76,12,0.06,333.00,6123.00,6580,20240528,-28.88,4530,20241203,3.31,5330,-12.20,20250108,4550,2.86,20250331,6580,-28.88,20240528,4530,3.31,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-20,5,-0.43,37991770,8100,265.40,4700,4730,4625,6110,3290,4700,4690.34,0.58,0,-327,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,652,14.05,0.76,12,0.06,333.00,6123.00,6580,20240528,-28.88,4530,20241203,3.31,5330,-12.20,20250108,4550,2.86,20250331,6580,-28.88,20240528,4530,3.31,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,130350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-10,5,-0.21,37959000,8093,265.17,4700,4730,4625,6110,3290,4700,4690.35,0.58,0,-326,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,653,14.08,0.77,12,0.06,333.00,6123.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4550,3.08,20250331,6580,-28.72,20240528,4530,3.53,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,34662610,7385,241.97,4700,4730,4630,6110,3290,4700,4693.65,0.58,0,-288,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,655,14.11,0.77,12,0.05,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4550,3.30,20250331,6580,-28.57,20240528,4530,3.75,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,110350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,10,2,0.21,23911375,5096,166.97,4700,4730,4635,6110,3290,4700,4692.19,0.58,0,-160,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,656,14.14,0.77,12,0.04,333.00,6123.00,6580,20240528,-28.42,4530,20241203,3.97,5330,-11.63,20250108,4550,3.52,20250331,6580,-28.42,20240528,4530,3.97,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,100350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,15,2,0.32,13004165,2774,90.89,4700,4730,4635,6110,3290,4700,4687.87,0.58,0,-95,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,657,14.16,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.34,4530,20241203,4.08,5330,-11.54,20250108,4550,3.63,20250331,6580,-28.34,20240528,4530,4.08,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N +20250403,090351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,30,2,0.64,61130,13,0.43,4700,4730,4700,6110,3290,4700,4702.31,0.58,0,-1,4850,4775,4705,4630,4560,4812,4667,70,1410,500,3380,5,1,13931609,659,14.20,0.77,12,0.00,333.00,6123.00,6580,20240528,-28.12,4530,20241203,4.42,5330,-11.26,20250108,4550,3.96,20250331,6580,-28.12,20240528,4530,4.42,20241203,1.73,Y,032540,500,69 억,,80857,N,N,0,N,00,N 20250402,160343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,0,3,0.00,14264745,3052,10.97,4690,4780,4635,6110,3290,4700,4673.90,0.58,0,-122,4990,4845,4730,4585,4470,4917,4657,70,1410,500,3380,5,1,13931609,655,14.11,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.57,4530,20241203,3.75,5330,-11.82,20250108,4550,3.30,20250331,6580,-28.57,20240528,4530,3.75,20241203,1.74,Y,032540,500,69 억,,80857,N,N,0,N,00,N 20250402,150344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-10,5,-0.21,13250855,2836,10.19,4690,4780,4635,6110,3290,4700,4672.37,0.58,0,-85,4990,4845,4730,4585,4470,4917,4657,70,1410,500,3380,5,1,13931609,653,14.08,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.72,4530,20241203,3.53,5330,-12.01,20250108,4550,3.08,20250331,6580,-28.72,20240528,4530,3.53,20241203,1.74,Y,032540,500,69 억,,80857,N,N,0,N,00,N 20250402,140344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-5,5,-0.11,11452485,2449,8.80,4690,4780,4650,6110,3290,4700,4676.39,0.58,0,-121,4990,4845,4730,4585,4470,4917,4657,70,1410,500,3380,5,1,13931609,654,14.10,0.77,12,0.02,333.00,6123.00,6580,20240528,-28.65,4530,20241203,3.64,5330,-11.91,20250108,4550,3.19,20250331,6580,-28.65,20240528,4530,3.64,20241203,1.74,Y,032540,500,69 억,,80857,N,N,0,N,00,N diff --git a/032560/price/prices-20250401.csv b/032560/price/prices-20250401.csv index 8c3be34a5bd8..db48d8c97125 100644 --- a/032560/price/prices-20250401.csv +++ b/032560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160348,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,88248985,17512,205.03,5000,5100,4970,6630,3570,5100,5039.34,3.00,0,-892,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,864,5.29,0.23,12,0.10,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.31,Y,032560,500,85 억,,510544,N,N,186,N,00,N +20250403,150351,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5090,-10,5,-0.20,87121115,17290,202.44,5000,5100,4970,6630,3570,5100,5038.82,3.00,0,-878,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,865,5.30,0.23,12,0.10,961.00,21788.00,7740,20240520,-34.24,4515,20241210,12.74,5270,-3.42,20250313,4805,5.93,20250203,7740,-34.24,20240520,4515,12.74,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,140350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,-30,5,-0.59,55290505,11033,129.18,5000,5080,4970,6630,3570,5100,5011.38,3.00,0,-350,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,862,5.28,0.23,12,0.06,961.00,21788.00,7740,20240520,-34.50,4515,20241210,12.29,5270,-3.80,20250313,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,130351,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5040,-60,5,-1.18,41352445,8276,96.90,5000,5080,4970,6630,3570,5100,4996.67,3.00,0,-38,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,857,5.24,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.88,4515,20241210,11.63,5270,-4.36,20250313,4805,4.89,20250203,7740,-34.88,20240520,4515,11.63,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,120350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5050,-50,5,-0.98,40476405,8102,94.86,5000,5080,4970,6630,3570,5100,4995.85,3.00,0,-11,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,859,5.25,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.75,4515,20241210,11.85,5270,-4.17,20250313,4805,5.10,20250203,7740,-34.75,20240520,4515,11.85,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,110350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5020,-80,5,-1.57,37504615,7511,87.94,5000,5080,4970,6630,3570,5100,4993.29,3.00,0,48,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,853,5.22,0.23,12,0.04,961.00,21788.00,7740,20240520,-35.14,4515,20241210,11.18,5270,-4.74,20250313,4805,4.47,20250203,7740,-35.14,20240520,4515,11.18,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,100350,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5020,-80,5,-1.57,29928270,5997,70.21,5000,5080,4970,6630,3570,5100,4990.54,3.00,0,374,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,853,5.22,0.23,12,0.04,961.00,21788.00,7740,20240520,-35.14,4515,20241210,11.18,5270,-4.74,20250313,4805,4.47,20250203,7740,-35.14,20240520,4515,11.18,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N +20250403,090352,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,9145080,1829,21.41,5000,5080,5000,6630,3570,5100,5000.04,3.00,0,203,5173,5136,5083,5046,4993,5155,5065,85,1530,500,3670,10,1,17000000,864,5.29,0.23,12,0.01,961.00,21788.00,7740,20240520,-34.37,4515,20241210,12.51,5270,-3.61,20250313,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.31,Y,032560,500,85 억,,510544,N,N,65,N,00,N 20250402,160343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,40,2,0.79,43088090,8523,31.04,5060,5120,5030,6570,3550,5060,5055.48,3.00,0,-305,5186,5122,5046,4982,4906,5155,5015,85,1510,500,3640,10,1,17000000,867,5.31,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.11,4515,20241210,12.96,5270,-3.23,20250313,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.32,Y,032560,500,85 억,,510849,N,N,65,N,00,N 20250402,150344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5070,10,2,0.20,42053970,8320,30.30,5060,5120,5030,6570,3550,5060,5054.56,3.00,0,-205,5186,5122,5046,4982,4906,5155,5015,85,1510,500,3640,10,1,17000000,862,5.28,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.50,4515,20241210,12.29,5270,-3.80,20250313,4805,5.52,20250203,7740,-34.50,20240520,4515,12.29,20241210,1.32,Y,032560,500,85 억,,510849,N,N,0,N,00,N 20250402,140345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5060,0,3,0.00,41208940,8153,29.69,5060,5120,5030,6570,3550,5060,5054.45,3.00,0,-156,5186,5122,5046,4982,4906,5155,5015,85,1510,500,3640,10,1,17000000,860,5.27,0.23,12,0.05,961.00,21788.00,7740,20240520,-34.63,4515,20241210,12.07,5270,-3.98,20250313,4805,5.31,20250203,7740,-34.63,20240520,4515,12.07,20241210,1.32,Y,032560,500,85 억,,510849,N,N,0,N,00,N diff --git a/032580/price/prices-20250401.csv b/032580/price/prices-20250401.csv index d6bb94aee8bf..d0e2669203ec 100644 --- a/032580/price/prices-20250401.csv +++ b/032580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1198,-2,5,-0.17,151380820,126682,73.34,1166,1212,1166,1560,840,1200,1194.97,32.67,0,-25153,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,397,-17.88,0.83,12,0.38,-67.00,1438.00,1965,20240408,-39.03,1032,20240909,16.09,1938,-38.18,20250203,1123,6.68,20250331,1965,-39.03,20240408,1032,16.09,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,4962,N,00,N +20250403,150351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1197,-3,5,-0.25,137420833,115014,66.58,1166,1212,1166,1560,840,1200,1194.82,32.67,0,-25322,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,397,-17.87,0.83,12,0.35,-67.00,1438.00,1965,20240408,-39.08,1032,20240909,15.99,1938,-38.24,20250203,1123,6.59,20250331,1965,-39.08,20240408,1032,15.99,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1206,6,2,0.50,121966772,102151,59.14,1166,1212,1166,1560,840,1200,1193.99,32.67,0,-18034,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,400,-18.00,0.84,12,0.31,-67.00,1438.00,1965,20240408,-38.63,1032,20240909,16.86,1938,-37.77,20250203,1123,7.39,20250331,1965,-38.63,20240408,1032,16.86,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,130351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1198,-2,5,-0.17,114037388,95553,55.32,1166,1212,1166,1560,840,1200,1193.45,32.67,0,-20856,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,397,-17.88,0.83,12,0.29,-67.00,1438.00,1965,20240408,-39.03,1032,20240909,16.09,1938,-38.18,20250203,1123,6.68,20250331,1965,-39.03,20240408,1032,16.09,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,120350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1198,-2,5,-0.17,79349925,66621,38.57,1166,1212,1166,1560,840,1200,1191.06,32.67,0,-10771,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,397,-17.88,0.83,12,0.20,-67.00,1438.00,1965,20240408,-39.03,1032,20240909,16.09,1938,-38.18,20250203,1123,6.68,20250331,1965,-39.03,20240408,1032,16.09,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,110351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,0,3,0.00,70686677,59413,34.40,1166,1212,1166,1560,840,1200,1189.75,32.67,0,-9167,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,398,-17.91,0.83,12,0.18,-67.00,1438.00,1965,20240408,-38.93,1032,20240909,16.28,1938,-38.08,20250203,1123,6.86,20250331,1965,-38.93,20240408,1032,16.28,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,100350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1196,-4,5,-0.33,36217558,30561,17.69,1166,1212,1166,1560,840,1200,1185.09,32.67,0,-6062,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,396,-17.85,0.83,12,0.09,-67.00,1438.00,1965,20240408,-39.13,1032,20240909,15.89,1938,-38.29,20250203,1123,6.50,20250331,1965,-39.13,20240408,1032,15.89,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N +20250403,090352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1175,-25,5,-2.08,8662385,7394,4.28,1166,1212,1166,1560,840,1200,1171.54,32.67,0,385,1259,1229,1210,1180,1161,1220,1171,166,360,500,740,1,1,33132064,389,-17.54,0.82,12,0.02,-67.00,1438.00,1965,20240408,-40.20,1032,20240909,13.86,1938,-39.37,20250203,1123,4.63,20250331,1965,-40.20,20240408,1032,13.86,20240909,4.64,Y,032580,500,165 억,,10824053,N,N,166,N,00,N 20250402,160344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1200,-32,5,-2.60,206899601,172552,13.71,1230,1240,1191,1601,863,1232,1199.05,32.69,0,-6060,1364,1298,1215,1149,1066,1331,1182,166,369,500,760,1,1,33132064,398,-17.91,0.83,12,0.52,-67.00,1438.00,1965,20240408,-38.93,1032,20240909,16.28,1938,-38.08,20250203,1123,6.86,20250331,1965,-38.93,20240408,1032,16.28,20240909,4.64,Y,032580,500,165 억,,10829349,N,N,166,N,00,N 20250402,150344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1191,-41,5,-3.33,188538934,157162,12.49,1230,1240,1191,1601,863,1232,1199.65,32.69,0,-4566,1364,1298,1215,1149,1066,1331,1182,166,369,500,760,1,1,33132064,395,-17.78,0.83,12,0.47,-67.00,1438.00,1965,20240408,-39.39,1032,20240909,15.41,1938,-38.54,20250203,1123,6.06,20250331,1965,-39.39,20240408,1032,15.41,20240909,4.64,Y,032580,500,165 억,,10829349,N,N,1306,N,00,N 20250402,140345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,-38,5,-3.08,165377073,137748,10.95,1230,1240,1191,1601,863,1232,1200.58,32.69,0,-49,1364,1298,1215,1149,1066,1331,1182,166,369,500,760,1,1,33132064,396,-17.82,0.83,12,0.42,-67.00,1438.00,1965,20240408,-39.24,1032,20240909,15.70,1938,-38.39,20250203,1123,6.32,20250331,1965,-39.24,20240408,1032,15.70,20240909,4.64,Y,032580,500,165 억,,10829349,N,N,1306,N,00,N diff --git a/032620/price/prices-20250401.csv b/032620/price/prices-20250401.csv index 8f5d0f14cbca..b6427d28d8ff 100644 --- a/032620/price/prices-20250401.csv +++ b/032620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160348,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3245,-25,5,-0.76,171246700,52924,150.24,3215,3265,3195,4250,2290,3270,3235.71,1.95,0,-6346,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1694,-108.17,1.60,12,0.10,-30.00,2028.00,5550,20240403,-41.53,3140,20241210,3.34,3685,-11.94,20250226,3195,1.56,20250403,5550,-41.53,20240403,3140,3.34,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,3659,N,00,N +20250403,150351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3250,-20,5,-0.61,152254680,47069,133.62,3215,3265,3195,4250,2290,3270,3234.71,1.95,0,-3396,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1696,-108.33,1.60,12,0.09,-30.00,2028.00,5550,20240403,-41.44,3140,20241210,3.50,3685,-11.80,20250226,3195,1.72,20250403,5550,-41.44,20240403,3140,3.50,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,140351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3245,-25,5,-0.76,123628065,38270,108.64,3215,3255,3195,4250,2290,3270,3230.42,1.95,0,1686,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1694,-108.17,1.60,12,0.07,-30.00,2028.00,5550,20240403,-41.53,3140,20241210,3.34,3685,-11.94,20250226,3195,1.56,20250403,5550,-41.53,20240403,3140,3.34,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,130351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3245,-25,5,-0.76,111485070,34535,98.04,3215,3250,3195,4250,2290,3270,3228.18,1.95,0,4234,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1694,-108.17,1.60,12,0.07,-30.00,2028.00,5550,20240403,-41.53,3140,20241210,3.34,3685,-11.94,20250226,3195,1.56,20250403,5550,-41.53,20240403,3140,3.34,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,120350,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3250,-20,5,-0.61,96688225,29971,85.08,3215,3250,3195,4250,2290,3270,3226.06,1.95,0,6817,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1696,-108.33,1.60,12,0.06,-30.00,2028.00,5550,20240403,-41.44,3140,20241210,3.50,3685,-11.80,20250226,3195,1.72,20250403,5550,-41.44,20240403,3140,3.50,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,110351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3240,-30,5,-0.92,93555005,29005,82.34,3215,3245,3195,4250,2290,3270,3225.48,1.95,0,6797,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1691,-108.00,1.60,12,0.06,-30.00,2028.00,5550,20240403,-41.62,3140,20241210,3.18,3685,-12.08,20250226,3195,1.41,20250403,5550,-41.62,20240403,3140,3.18,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,100351,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3235,-35,5,-1.07,39189655,12192,34.61,3215,3245,3195,4250,2290,3270,3214.37,1.95,0,468,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1689,-107.83,1.60,12,0.02,-30.00,2028.00,5550,20240403,-41.71,3140,20241210,3.03,3685,-12.21,20250226,3195,1.25,20250403,5550,-41.71,20240403,3140,3.03,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N +20250403,090352,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3205,-65,5,-1.99,3504440,1091,3.10,3215,3215,3205,4250,2290,3270,3212.14,1.95,0,-181,3390,3330,3290,3230,3190,3310,3210,261,980,500,2280,5,1,52197139,1673,-106.83,1.58,12,0.00,-30.00,2028.00,5550,20240403,-42.25,3140,20241210,2.07,3685,-13.03,20250226,3205,0.00,20250403,5550,-42.25,20240403,3140,2.07,20241210,1.89,Y,032620,500,260 억,,1019309,N,N,2649,N,00,N 20250402,160344,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3270,-60,5,-1.80,115358890,35227,86.13,3330,3350,3250,4325,2335,3330,3274.73,2.00,0,-24106,3420,3375,3310,3265,3200,3397,3287,261,995,500,2330,5,1,52197139,1707,-109.00,1.61,12,0.07,-30.00,2028.00,5630,20240321,-41.92,3140,20241210,4.14,3685,-11.26,20250226,3215,1.71,20250331,5550,-41.08,20240403,3140,4.14,20241210,1.93,Y,032620,500,260 억,,1043412,N,N,2649,N,00,N 20250402,150344,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3255,-75,5,-2.25,93917315,28658,70.07,3330,3350,3250,4325,2335,3330,3277.18,2.00,0,-19481,3420,3375,3310,3265,3200,3397,3287,261,995,500,2330,5,1,52197139,1699,-108.50,1.61,12,0.05,-30.00,2028.00,5630,20240321,-42.18,3140,20241210,3.66,3685,-11.67,20250226,3215,1.24,20250331,5550,-41.35,20240403,3140,3.66,20241210,1.93,Y,032620,500,260 억,,1043412,N,N,3,N,00,N 20250402,140345,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3275,-55,5,-1.65,81873865,24961,61.03,3330,3350,3250,4325,2335,3330,3280.07,2.00,0,-17351,3420,3375,3310,3265,3200,3397,3287,261,995,500,2330,5,1,52197139,1709,-109.17,1.61,12,0.05,-30.00,2028.00,5630,20240321,-41.83,3140,20241210,4.30,3685,-11.13,20250226,3215,1.87,20250331,5550,-40.99,20240403,3140,4.30,20241210,1.93,Y,032620,500,260 억,,1043412,N,N,3,N,00,N diff --git a/032640/price/prices-20250401.csv b/032640/price/prices-20250401.csv index 33fd61a63388..47e5b6596dfd 100644 --- a/032640/price/prices-20250401.csv +++ b/032640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160348,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10310,60,2,0.59,6311164630,619732,82.44,10010,10310,9960,13320,7180,10250,10182.47,71.89,23011,56262,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,45015,12.02,0.52,12,0.14,858.00,19825.00,12010,20241127,-14.15,9510,20240415,8.41,10920,-5.59,20250319,9860,4.56,20250123,12010,-14.15,20241127,9510,8.41,20240415,0.09,Y,032640,5000,25739 억,,153804135,N,N,6589,N,00,N +20250403,150351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10220,-30,5,-0.29,5424602620,533485,70.97,10010,10290,9960,13320,7180,10250,10168.24,71.89,13139,36334,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44622,11.91,0.52,12,0.12,858.00,19825.00,12010,20241127,-14.90,9510,20240415,7.47,10920,-6.41,20250319,9860,3.65,20250123,12010,-14.90,20241127,9510,7.47,20240415,0.09,Y,032640,5000,25739 억,,153794263,N,N,20057,N,00,N +20250403,140351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10250,0,3,0.00,4346289560,427968,56.93,10010,10290,9960,13320,7180,10250,10155.64,71.88,8890,10962,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44753,11.95,0.52,12,0.10,858.00,19825.00,12010,20241127,-14.65,9510,20240415,7.78,10920,-6.14,20250319,9860,3.96,20250123,12010,-14.65,20241127,9510,7.78,20240415,0.09,Y,032640,5000,25739 억,,153790014,N,N,20057,N,00,N +20250403,130351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10230,-20,5,-0.20,3610625460,356229,47.39,10010,10240,9960,13320,7180,10250,10135.69,71.88,-1836,-13589,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44665,11.92,0.52,12,0.08,858.00,19825.00,12010,20241127,-14.82,9510,20240415,7.57,10920,-6.32,20250319,9860,3.75,20250123,12010,-14.82,20241127,9510,7.57,20240415,0.09,Y,032640,5000,25739 억,,153779288,N,N,20057,N,00,N +20250403,120351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10200,-50,5,-0.49,3074339555,303709,40.40,10010,10220,9960,13320,7180,10250,10122.65,71.87,-12604,-25613,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44534,11.89,0.51,12,0.07,858.00,19825.00,12010,20241127,-15.07,9510,20240415,7.26,10920,-6.59,20250319,9860,3.45,20250123,12010,-15.07,20241127,9510,7.26,20240415,0.09,Y,032640,5000,25739 억,,153768520,N,N,20057,N,00,N +20250403,110351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10160,-90,5,-0.88,2481348645,245491,32.66,10010,10190,9960,13320,7180,10250,10107.70,71.87,-15804,-31198,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44360,11.84,0.51,12,0.06,858.00,19825.00,12010,20241127,-15.40,9510,20240415,6.83,10920,-6.96,20250319,9860,3.04,20250123,12010,-15.40,20241127,9510,6.83,20240415,0.09,Y,032640,5000,25739 억,,153765320,N,N,20057,N,00,N +20250403,100351,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10110,-140,5,-1.37,1682505610,166682,22.17,10010,10160,9960,13320,7180,10250,10094.11,71.87,-21630,-34927,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44141,11.78,0.51,12,0.04,858.00,19825.00,12010,20241127,-15.82,9510,20240415,6.31,10920,-7.42,20250319,9860,2.54,20250123,12010,-15.82,20241127,9510,6.31,20240415,0.09,Y,032640,5000,25739 억,,153759494,N,N,20057,N,00,N +20250403,090352,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10080,-170,5,-1.66,481557680,48087,6.40,10010,10100,9960,13320,7180,10250,10014.30,71.88,-10402,-19422,10396,10322,10256,10182,10116,10320,10180,25740,3070,5000,8200,10,1,436611361,44010,11.75,0.51,12,0.01,858.00,19825.00,12010,20241127,-16.07,9510,20240415,5.99,10920,-7.69,20250319,9860,2.23,20250123,12010,-16.07,20241127,9510,5.99,20240415,0.09,Y,032640,5000,25739 억,,153770722,N,N,20057,N,00,N 20250402,160344,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10250,-50,5,-0.49,7697988340,751721,112.32,10250,10330,10190,13390,7210,10300,10240.49,71.88,-70812,29572,10433,10366,10273,10206,10113,10400,10240,25740,3090,5000,8240,10,1,436611361,44753,11.95,0.52,12,0.17,858.00,19825.00,12010,20241127,-14.65,9510,20240415,7.78,10920,-6.14,20250319,9860,3.96,20250123,12010,-14.65,20241127,9510,7.78,20240415,0.09,Y,032640,5000,25739 억,,153788079,N,N,20057,N,00,N 20250402,150345,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10230,-70,5,-0.68,6378262450,622917,93.08,10250,10330,10190,13390,7210,10300,10239.35,71.88,-75086,-13829,10433,10366,10273,10206,10113,10400,10240,25740,3090,5000,8240,10,1,436611361,44665,11.92,0.52,12,0.14,858.00,19825.00,12010,20241127,-14.82,9510,20240415,7.57,10920,-6.32,20250319,9860,3.75,20250123,12010,-14.82,20241127,9510,7.57,20240415,0.09,Y,032640,5000,25739 억,,153783805,N,N,22169,N,00,N 20250402,140345,55,30.00,KOSPI200,,통신,N,N,N,Y,40,N,10240,-60,5,-0.58,4976432080,486042,72.62,10250,10330,10190,13390,7210,10300,10238.69,71.88,-69466,-30690,10433,10366,10273,10206,10113,10400,10240,25740,3090,5000,8240,10,1,436611361,44709,11.93,0.52,12,0.11,858.00,19825.00,12010,20241127,-14.74,9510,20240415,7.68,10920,-6.23,20250319,9860,3.85,20250123,12010,-14.74,20241127,9510,7.68,20240415,0.09,Y,032640,5000,25739 억,,153789425,N,N,22169,N,00,N diff --git a/032680/price/prices-20250401.csv b/032680/price/prices-20250401.csv index ed736b8c6b1e..368a2a01269e 100644 --- a/032680/price/prices-20250401.csv +++ b/032680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,-4,5,-1.30,125323734,412755,113.77,303,306,301,399,215,307,303.63,20.76,0,36696,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,320,-8.91,0.57,12,0.39,-34.00,528.00,741,20240326,-59.11,270,20241209,12.22,467,-35.12,20250110,283,7.07,20250102,736,-58.83,20240403,270,12.22,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,150351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,-4,5,-1.30,114280002,376344,103.73,303,306,301,399,215,307,303.66,20.76,0,40260,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,320,-8.91,0.57,12,0.36,-34.00,528.00,741,20240326,-59.11,270,20241209,12.22,467,-35.12,20250110,283,7.07,20250102,736,-58.83,20240403,270,12.22,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,140351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,-3,5,-0.98,91282617,300641,82.87,303,306,301,399,215,307,303.63,20.76,0,78171,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,321,-8.94,0.58,12,0.28,-34.00,528.00,741,20240326,-58.97,270,20241209,12.59,467,-34.90,20250110,283,7.42,20250102,736,-58.70,20240403,270,12.59,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,130352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,-3,5,-0.98,83176453,274039,75.54,303,306,301,399,215,307,303.52,20.76,0,80864,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,321,-8.94,0.58,12,0.26,-34.00,528.00,741,20240326,-58.97,270,20241209,12.59,467,-34.90,20250110,283,7.42,20250102,736,-58.70,20240403,270,12.59,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,120351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,-3,5,-0.98,57998707,191224,52.71,303,306,301,399,215,307,303.30,20.76,0,26062,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,321,-8.94,0.58,12,0.18,-34.00,528.00,741,20240326,-58.97,270,20241209,12.59,467,-34.90,20250110,283,7.42,20250102,736,-58.70,20240403,270,12.59,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,110351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-2,5,-0.65,50493921,166530,45.90,303,306,301,399,215,307,303.21,20.76,0,27032,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,322,-8.97,0.58,12,0.16,-34.00,528.00,741,20240326,-58.84,270,20241209,12.96,467,-34.69,20250110,283,7.77,20250102,736,-58.56,20240403,270,12.96,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,100351,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,-2,5,-0.65,35914832,118549,32.68,303,306,301,399,215,307,302.95,20.76,0,10231,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,322,-8.97,0.58,12,0.11,-34.00,528.00,741,20240326,-58.84,270,20241209,12.96,467,-34.69,20250110,283,7.77,20250102,736,-58.56,20240403,270,12.96,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N +20250403,090353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-6,5,-1.95,15176124,50188,13.83,303,303,301,399,215,307,302.38,20.76,0,-6304,318,312,308,302,298,310,300,211,92,200,210,1,1,105590764,318,-8.85,0.57,12,0.05,-34.00,528.00,741,20240326,-59.38,270,20241209,11.48,467,-35.55,20250110,283,6.36,20250102,736,-59.10,20240403,270,11.48,20241209,1.75,Y,032680,200,211 억,,21917923,N,N,0,N,00,N 20250402,160344,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,307,0,3,0.00,109103125,355816,94.41,308,314,304,399,215,307,306.63,20.77,0,-11532,315,310,306,301,297,313,304,211,92,200,210,1,1,105590764,324,-9.03,0.58,12,0.34,-34.00,528.00,741,20240326,-58.57,270,20241209,13.70,467,-34.26,20250110,283,8.48,20250102,736,-58.29,20240403,270,13.70,20241209,1.81,Y,032680,200,211 억,,21931652,N,N,0,N,00,N 20250402,150345,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,307,0,3,0.00,106893781,348619,92.50,308,314,304,399,215,307,306.62,20.77,0,-13601,315,310,306,301,297,313,304,211,92,200,210,1,1,105590764,324,-9.03,0.58,12,0.33,-34.00,528.00,741,20240326,-58.57,270,20241209,13.70,467,-34.26,20250110,283,8.48,20250102,736,-58.29,20240403,270,13.70,20241209,1.81,Y,032680,200,211 억,,21931652,N,N,0,N,00,N 20250402,140346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,306,-1,5,-0.33,83828590,273553,72.58,308,314,304,399,215,307,306.44,20.77,0,-45351,315,310,306,301,297,313,304,211,92,200,210,1,1,105590764,323,-9.00,0.58,12,0.26,-34.00,528.00,741,20240326,-58.70,270,20241209,13.33,467,-34.48,20250110,283,8.13,20250102,736,-58.42,20240403,270,13.33,20241209,1.81,Y,032680,200,211 억,,21931652,N,N,0,N,00,N diff --git a/032750/price/prices-20250401.csv b/032750/price/prices-20250401.csv index 02d5e2d0edea..5b399ce67c89 100644 --- a/032750/price/prices-20250401.csv +++ b/032750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,0,3,0.00,58878471,14073,36.05,4100,4275,4080,5420,2925,4175,4183.79,2.71,0,-1495,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,377,4.17,0.35,12,0.16,1002.00,11810.00,5700,20240925,-26.75,3600,20241210,15.97,5640,-25.98,20250313,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,20,2,0.48,56428581,13487,34.54,4100,4275,4080,5420,2925,4175,4183.92,2.71,0,-1232,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,379,4.19,0.36,12,0.15,1002.00,11810.00,5700,20240925,-26.40,3600,20241210,16.53,5640,-25.62,20250313,3910,7.29,20250203,5700,-26.40,20240925,3600,16.53,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,140351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,0,3,0.00,54504621,13026,33.36,4100,4275,4080,5420,2925,4175,4184.29,2.71,0,-1174,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,377,4.17,0.35,12,0.14,1002.00,11810.00,5700,20240925,-26.75,3600,20241210,15.97,5640,-25.98,20250313,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,130352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,10,2,0.24,49132426,11746,30.09,4100,4275,4080,5420,2925,4175,4182.91,2.71,0,-766,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,378,4.18,0.35,12,0.13,1002.00,11810.00,5700,20240925,-26.58,3600,20241210,16.25,5640,-25.80,20250313,3910,7.03,20250203,5700,-26.58,20240925,3600,16.25,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,120351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4210,35,2,0.84,37254601,8930,22.87,4100,4275,4080,5420,2925,4175,4171.85,2.71,0,-293,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,380,4.20,0.36,12,0.10,1002.00,11810.00,5700,20240925,-26.14,3600,20241210,16.94,5640,-25.35,20250313,3910,7.67,20250203,5700,-26.14,20240925,3600,16.94,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,110352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4170,-5,5,-0.12,26130032,6286,16.10,4100,4275,4080,5420,2925,4175,4156.86,2.71,0,39,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,377,4.16,0.35,12,0.07,1002.00,11810.00,5700,20240925,-26.84,3600,20241210,15.83,5640,-26.06,20250313,3910,6.65,20250203,5700,-26.84,20240925,3600,15.83,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,100351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4125,-50,5,-1.20,14617565,3540,9.07,4100,4175,4080,5420,2925,4175,4129.26,2.71,0,245,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,373,4.12,0.35,12,0.04,1002.00,11810.00,5700,20240925,-27.63,3600,20241210,14.58,5640,-26.86,20250313,3910,5.50,20250203,5700,-27.63,20240925,3600,14.58,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N +20250403,090353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4120,-55,5,-1.32,5558050,1355,3.47,4100,4120,4080,5420,2925,4175,4101.88,2.71,0,-135,4308,4241,4203,4136,4098,4222,4117,45,1245,500,2920,5,1,9031122,372,4.11,0.35,12,0.02,1002.00,11810.00,5700,20240925,-27.72,3600,20241210,14.44,5640,-26.95,20250313,3910,5.37,20250203,5700,-27.72,20240925,3600,14.44,20241210,3.16,Y,032750,500,45 억,,244544,N,N,0,N,00,N 20250402,160345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4175,-55,5,-1.30,164200264,39031,65.68,4230,4270,4165,5490,2965,4230,4206.86,2.66,0,4607,4430,4330,4195,4095,3960,4380,4145,45,1260,500,2960,5,1,9031122,377,4.17,0.35,12,0.43,1002.00,11810.00,5700,20240925,-26.75,3600,20241210,15.97,5640,-25.98,20250313,3910,6.78,20250203,5700,-26.75,20240925,3600,15.97,20241210,3.28,Y,032750,500,45 억,,239917,N,N,0,N,00,N 20250402,150345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,-40,5,-0.95,157385540,37401,62.94,4230,4270,4165,5490,2965,4230,4208.00,2.66,0,4514,4430,4330,4195,4095,3960,4380,4145,45,1260,500,2960,5,1,9031122,378,4.18,0.35,12,0.41,1002.00,11810.00,5700,20240925,-26.49,3600,20241210,16.39,5640,-25.71,20250313,3910,7.16,20250203,5700,-26.49,20240925,3600,16.39,20241210,3.28,Y,032750,500,45 억,,239917,N,N,0,N,00,N 20250402,140346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-5,5,-0.12,144687015,34381,57.86,4230,4270,4165,5490,2965,4230,4208.28,2.66,0,4014,4430,4330,4195,4095,3960,4380,4145,45,1260,500,2960,5,1,9031122,382,4.22,0.36,12,0.38,1002.00,11810.00,5700,20240925,-25.88,3600,20241210,17.36,5640,-25.09,20250313,3910,8.06,20250203,5700,-25.88,20240925,3600,17.36,20241210,3.28,Y,032750,500,45 억,,239917,N,N,0,N,00,N diff --git a/032790/price/prices-20250401.csv b/032790/price/prices-20250401.csv index 30d7fd487da2..1102f99b4ccc 100644 --- a/032790/price/prices-20250401.csv +++ b/032790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,-3,5,-0.24,173643394,137245,31.62,1260,1309,1210,1653,891,1272,1265.19,1.48,0,-9794,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,551,17.62,1.25,12,0.32,72.00,1018.00,2570,20240405,-50.62,851,20250206,49.12,1578,-19.58,20250327,851,49.12,20250206,2570,-50.62,20240405,851,49.12,20250206,0.20,Y,032790,500,216 억,,643057,N,N,7970,N,00,N +20250403,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1275,3,2,0.24,165893097,131143,30.21,1260,1309,1210,1653,891,1272,1264.98,1.48,0,-8697,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,553,17.71,1.25,12,0.30,72.00,1018.00,2570,20240405,-50.39,851,20250206,49.82,1578,-19.20,20250327,851,49.82,20250206,2570,-50.39,20240405,851,49.82,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,140352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1279,7,2,0.55,133339295,105540,24.31,1260,1309,1210,1653,891,1272,1263.40,1.48,0,-9122,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,555,17.76,1.26,12,0.24,72.00,1018.00,2570,20240405,-50.23,851,20250206,50.29,1578,-18.95,20250327,851,50.29,20250206,2570,-50.23,20240405,851,50.29,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1274,2,2,0.16,118982470,94264,21.71,1260,1309,1210,1653,891,1272,1262.23,1.48,0,-9266,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,553,17.69,1.25,12,0.22,72.00,1018.00,2570,20240405,-50.43,851,20250206,49.71,1578,-19.26,20250327,851,49.71,20250206,2570,-50.43,20240405,851,49.71,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1271,-1,5,-0.08,113703754,90100,20.76,1260,1309,1210,1653,891,1272,1261.97,1.48,0,-7987,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,551,17.65,1.25,12,0.21,72.00,1018.00,2570,20240405,-50.54,851,20250206,49.35,1578,-19.46,20250327,851,49.35,20250206,2570,-50.54,20240405,851,49.35,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1283,11,2,0.86,105035968,83295,19.19,1260,1309,1210,1653,891,1272,1261.01,1.48,0,-8249,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,557,17.82,1.26,12,0.19,72.00,1018.00,2570,20240405,-50.08,851,20250206,50.76,1578,-18.69,20250327,851,50.76,20250206,2570,-50.08,20240405,851,50.76,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1281,9,2,0.71,92086629,73226,16.87,1260,1309,1210,1653,891,1272,1257.57,1.48,0,-7409,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,556,17.79,1.26,12,0.17,72.00,1018.00,2570,20240405,-50.16,851,20250206,50.53,1578,-18.82,20250327,851,50.53,20250206,2570,-50.16,20240405,851,50.53,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N +20250403,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,-50,5,-3.93,13048371,10591,2.44,1260,1260,1210,1653,891,1272,1232.02,1.48,0,2849,1415,1343,1293,1221,1171,1318,1196,217,381,500,780,1,1,43388223,530,16.97,1.20,12,0.02,72.00,1018.00,2570,20240405,-52.45,851,20250206,43.60,1578,-22.56,20250327,851,43.60,20250206,2570,-52.45,20240405,851,43.60,20250206,0.20,Y,032790,500,216 억,,643057,N,N,1067,N,00,N 20250402,160345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1272,-96,5,-7.02,555339082,433175,94.86,1365,1365,1243,1778,958,1368,1282.02,1.57,0,-39764,1474,1421,1382,1329,1290,1447,1355,217,410,500,840,1,1,43388223,552,17.67,1.25,12,1.00,72.00,1018.00,2570,20240405,-50.51,851,20250206,49.47,1578,-19.39,20250327,851,49.47,20250206,2570,-50.51,20240405,851,49.47,20250206,0.18,Y,032790,500,216 억,,682782,N,N,1067,N,00,N 20250402,150345,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-105,5,-7.68,530490125,413541,90.56,1365,1365,1243,1778,958,1368,1282.80,1.57,0,-36459,1474,1421,1382,1329,1290,1447,1355,217,410,500,840,1,1,43388223,548,17.54,1.24,12,0.95,72.00,1018.00,2570,20240405,-50.86,851,20250206,48.41,1578,-19.96,20250327,851,48.41,20250206,2570,-50.86,20240405,851,48.41,20250206,0.18,Y,032790,500,216 억,,682782,N,N,0,N,00,N 20250402,140346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,-99,5,-7.24,499737013,389081,85.21,1365,1365,1243,1778,958,1368,1284.40,1.57,0,-31042,1474,1421,1382,1329,1290,1447,1355,217,410,500,840,1,1,43388223,551,17.62,1.25,12,0.90,72.00,1018.00,2570,20240405,-50.62,851,20250206,49.12,1578,-19.58,20250327,851,49.12,20250206,2570,-50.62,20240405,851,49.12,20250206,0.18,Y,032790,500,216 억,,682782,N,N,0,N,00,N diff --git a/032800/price/prices-20250401.csv b/032800/price/prices-20250401.csv index 7a7075baf56d..d676e0933c76 100644 --- a/032800/price/prices-20250401.csv +++ b/032800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,535,-6,5,-1.11,36800238,68338,51.72,541,544,531,703,379,541,538.50,1.03,0,-18246,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,246,-2.56,0.40,06,0.15,-209.00,1344.00,1880,20240408,-71.54,496,20250217,7.86,754,-29.05,20250221,496,7.86,20250217,800,-33.12,20241101,150,256.67,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,150352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,539,-2,5,-0.37,35865900,66598,50.41,541,544,531,703,379,541,538.54,1.03,0,-17143,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,248,-2.58,0.40,06,0.14,-209.00,1344.00,1880,20240408,-71.33,496,20250217,8.67,754,-28.51,20250221,496,8.67,20250217,800,-32.62,20241101,150,259.33,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,140352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,539,-2,5,-0.37,26385679,48896,37.01,541,544,536,703,379,541,539.63,1.03,0,-16993,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,248,-2.58,0.40,06,0.11,-209.00,1344.00,1880,20240408,-71.33,496,20250217,8.67,754,-28.51,20250221,496,8.67,20250217,800,-32.62,20241101,150,259.33,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,130352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,542,1,2,0.18,23938009,44361,33.58,541,544,536,703,379,541,539.62,1.03,0,-13130,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,249,-2.59,0.40,06,0.10,-209.00,1344.00,1880,20240408,-71.17,496,20250217,9.27,754,-28.12,20250221,496,9.27,20250217,800,-32.25,20241101,150,261.33,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,120352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,542,1,2,0.18,23129972,42868,32.45,541,544,536,703,379,541,539.56,1.03,0,-12865,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,249,-2.59,0.40,06,0.09,-209.00,1344.00,1880,20240408,-71.17,496,20250217,9.27,754,-28.12,20250221,496,9.27,20250217,800,-32.25,20241101,150,261.33,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,110352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,540,-1,5,-0.18,21532826,39917,30.21,541,544,536,703,379,541,539.44,1.03,0,-11847,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,248,-2.58,0.40,06,0.09,-209.00,1344.00,1880,20240408,-71.28,496,20250217,8.87,754,-28.38,20250221,496,8.87,20250217,800,-32.50,20241101,150,260.00,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,100352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,540,-1,5,-0.18,10439761,19323,14.62,541,544,539,703,379,541,540.28,1.03,0,-5498,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,248,-2.58,0.40,06,0.04,-209.00,1344.00,1880,20240408,-71.28,496,20250217,8.87,754,-28.38,20250221,496,8.87,20250217,800,-32.50,20241101,150,260.00,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N +20250403,090354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,541,0,3,0.00,116315,215,0.16,541,541,541,703,379,541,541.00,1.03,0,-9,572,556,544,528,516,564,536,230,162,500,320,1,1,45957058,249,-2.59,0.40,06,0.00,-209.00,1344.00,1880,20240408,-71.22,496,20250217,9.07,754,-28.25,20250221,496,9.07,20250217,800,-32.38,20241101,150,260.67,20240906,0.00,Y,032800,500,229 억,,472276,N,N,0,N,00,N 20250402,160345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,541,0,3,0.00,70397875,130166,221.41,532,560,532,703,379,541,540.83,0.95,0,27791,555,547,542,534,529,552,539,230,162,500,320,1,1,45957058,249,-2.59,0.40,06,0.28,-209.00,1344.00,2065,20240321,-73.80,496,20250217,9.07,754,-28.25,20250221,496,9.07,20250217,800,-32.38,20241101,150,260.67,20240906,0.00,Y,032800,500,229 억,,437830,N,N,0,N,00,N 20250402,150345,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,541,0,3,0.00,69598647,128687,218.90,532,560,532,703,379,541,540.84,0.95,0,27611,555,547,542,534,529,552,539,230,162,500,320,1,1,45957058,249,-2.59,0.40,06,0.28,-209.00,1344.00,2065,20240321,-73.80,496,20250217,9.07,754,-28.25,20250221,496,9.07,20250217,800,-32.38,20241101,150,260.67,20240906,0.00,Y,032800,500,229 억,,437830,N,N,0,N,00,N 20250402,140346,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,540,-1,5,-0.18,60220979,111266,189.26,532,560,532,703,379,541,541.23,0.95,0,26877,555,547,542,534,529,552,539,230,162,500,320,1,1,45957058,248,-2.58,0.40,06,0.24,-209.00,1344.00,2065,20240321,-73.85,496,20250217,8.87,754,-28.38,20250221,496,8.87,20250217,800,-32.50,20241101,150,260.00,20240906,0.00,Y,032800,500,229 억,,437830,N,N,0,N,00,N diff --git a/032820/price/prices-20250401.csv b/032820/price/prices-20250401.csv index 997b0ba520e5..1ec5e2c8b132 100644 --- a/032820/price/prices-20250401.csv +++ b/032820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160350,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1770,0,3,0.00,2456244231,1408314,86.00,1725,1781,1712,2300,1239,1770,1744.03,2.18,0,196979,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2915,-80.45,2.56,12,0.86,-22.00,691.00,3300,20240718,-46.36,1299,20240419,36.26,2370,-25.32,20250218,1659,6.69,20250102,3300,-46.36,20240718,1299,36.26,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,47132,N,00,N +20250403,150352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1771,1,2,0.06,2276100471,1306677,79.79,1725,1781,1712,2300,1239,1770,1741.89,2.18,0,191338,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2916,-80.50,2.56,12,0.79,-22.00,691.00,3300,20240718,-46.33,1299,20240419,36.34,2370,-25.27,20250218,1659,6.75,20250102,3300,-46.33,20240718,1299,36.34,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,140352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1756,-14,5,-0.79,1967698042,1132160,69.14,1725,1764,1712,2300,1239,1770,1737.99,2.18,0,200053,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2892,-79.82,2.54,12,0.69,-22.00,691.00,3300,20240718,-46.79,1299,20240419,35.18,2370,-25.91,20250218,1659,5.85,20250102,3300,-46.79,20240718,1299,35.18,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,130353,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1755,-15,5,-0.85,1840418801,1059631,64.71,1725,1764,1712,2300,1239,1770,1736.83,2.18,0,206527,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2890,-79.77,2.54,12,0.64,-22.00,691.00,3300,20240718,-46.82,1299,20240419,35.10,2370,-25.95,20250218,1659,5.79,20250102,3300,-46.82,20240718,1299,35.10,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,120352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1755,-15,5,-0.85,1685673087,971168,59.30,1725,1764,1712,2300,1239,1770,1735.70,2.18,0,216828,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2890,-79.77,2.54,12,0.59,-22.00,691.00,3300,20240718,-46.82,1299,20240419,35.10,2370,-25.95,20250218,1659,5.79,20250102,3300,-46.82,20240718,1299,35.10,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,110352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1740,-30,5,-1.69,1355595918,782324,47.77,1725,1746,1712,2300,1239,1770,1732.75,2.18,0,164989,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2865,-79.09,2.52,12,0.48,-22.00,691.00,3300,20240718,-47.27,1299,20240419,33.95,2370,-26.58,20250218,1659,4.88,20250102,3300,-47.27,20240718,1299,33.95,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,100352,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1726,-44,5,-2.49,1030451191,594375,36.30,1725,1746,1712,2300,1239,1770,1733.64,2.18,0,133004,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2842,-78.45,2.50,12,0.36,-22.00,691.00,3300,20240718,-47.70,1299,20240419,32.87,2370,-27.17,20250218,1659,4.04,20250102,3300,-47.70,20240718,1299,32.87,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N +20250403,090354,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1740,-30,5,-1.69,222161873,128724,7.86,1725,1746,1712,2300,1239,1770,1725.69,2.18,0,36996,1851,1810,1787,1746,1723,1799,1735,823,530,500,1270,1,1,164677432,2865,-79.09,2.52,12,0.08,-22.00,691.00,3300,20240718,-47.27,1299,20240419,33.95,2370,-26.58,20250218,1659,4.88,20250102,3300,-47.27,20240718,1299,33.95,20240419,3.80,Y,032820,500,823 억,,3597473,N,N,217500,N,00,N 20250402,160345,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1770,-38,5,-2.10,2904529338,1623011,127.90,1809,1828,1764,2350,1266,1808,1789.67,2.43,0,-413942,1852,1830,1799,1777,1746,1841,1788,823,542,500,1300,1,1,164677432,2915,-80.45,2.56,12,0.99,-22.00,691.00,3300,20240718,-46.36,1299,20240419,36.26,2370,-25.32,20250218,1659,6.69,20250102,3300,-46.36,20240718,1299,36.26,20240419,3.89,Y,032820,500,823 억,,4002606,N,N,217500,N,00,N 20250402,150346,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1769,-39,5,-2.16,2732853220,1526072,120.26,1809,1828,1764,2350,1266,1808,1790.78,2.43,0,-398590,1852,1830,1799,1777,1746,1841,1788,823,542,500,1300,1,1,164677432,2913,-80.41,2.56,12,0.93,-22.00,691.00,3300,20240718,-46.39,1299,20240419,36.18,2370,-25.36,20250218,1659,6.63,20250102,3300,-46.39,20240718,1299,36.18,20240419,3.89,Y,032820,500,823 억,,4002606,N,N,18361,N,00,N 20250402,140346,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,1777,-31,5,-1.71,2233568400,1244388,98.07,1809,1828,1777,2350,1266,1808,1794.91,2.43,0,-402733,1852,1830,1799,1777,1746,1841,1788,823,542,500,1300,1,1,164677432,2926,-80.77,2.57,12,0.76,-22.00,691.00,3300,20240718,-46.15,1299,20240419,36.80,2370,-25.02,20250218,1659,7.11,20250102,3300,-46.15,20240718,1299,36.80,20240419,3.89,Y,032820,500,823 억,,4002606,N,N,18361,N,00,N diff --git a/032830/price/prices-20250401.csv b/032830/price/prices-20250401.csv index a1ba60ee3722..15a754d89f3f 100644 --- a/032830/price/prices-20250401.csv +++ b/032830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160350,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,81300,-1300,5,-1.57,20974223150,260527,176.03,80100,81600,79600,107300,57900,82600,80506.89,21.66,0,-18650,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,162600,7.72,0.50,12,0.13,10534.00,164215.00,111000,20241118,-26.76,76600,20240419,6.14,103700,-21.60,20250217,79600,2.14,20250403,111000,-26.76,20241118,76600,6.14,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,13756,N,00,N +20250403,150353,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80300,-2300,5,-2.78,18213388250,226404,152.97,80100,81600,79600,107300,57900,82600,80446.41,21.66,0,-19154,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,160600,7.62,0.49,12,0.11,10534.00,164215.00,111000,20241118,-27.66,76600,20240419,4.83,103700,-22.57,20250217,79600,0.88,20250403,111000,-27.66,20241118,76600,4.83,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,140352,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80900,-1700,5,-2.06,14556116050,180975,122.28,80100,81600,79600,107300,57900,82600,80431.64,21.66,0,-14658,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,161800,7.68,0.49,12,0.09,10534.00,164215.00,111000,20241118,-27.12,76600,20240419,5.61,103700,-21.99,20250217,79600,1.63,20250403,111000,-27.12,20241118,76600,5.61,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,130353,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,81300,-1300,5,-1.57,13044540700,162294,109.66,80100,81600,79600,107300,57900,82600,80375.99,21.66,0,-13127,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,162600,7.72,0.50,12,0.08,10534.00,164215.00,111000,20241118,-26.76,76600,20240419,6.14,103700,-21.60,20250217,79600,2.14,20250403,111000,-26.76,20241118,76600,6.14,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,120352,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80900,-1700,5,-2.06,11401033950,142016,95.96,80100,81600,79600,107300,57900,82600,80279.93,21.66,0,-13364,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,161800,7.68,0.49,12,0.07,10534.00,164215.00,111000,20241118,-27.12,76600,20240419,5.61,103700,-21.99,20250217,79600,1.63,20250403,111000,-27.12,20241118,76600,5.61,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,110353,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80500,-2100,5,-2.54,9765689150,121716,82.24,80100,81600,79600,107300,57900,82600,80233.41,21.66,0,-14281,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,161000,7.64,0.49,12,0.06,10534.00,164215.00,111000,20241118,-27.48,76600,20240419,5.09,103700,-22.37,20250217,79600,1.13,20250403,111000,-27.48,20241118,76600,5.09,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,100352,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80600,-2000,5,-2.42,6018745600,74934,50.63,80100,81600,79600,107300,57900,82600,80320.62,21.66,0,-3794,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,161200,7.65,0.49,12,0.04,10534.00,164215.00,111000,20241118,-27.39,76600,20240419,5.22,103700,-22.28,20250217,79600,1.26,20250403,111000,-27.39,20241118,76600,5.22,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N +20250403,090354,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,80500,-2100,5,-2.54,1255950150,15639,10.57,80100,81600,79600,107300,57900,82600,80308.85,21.66,0,-3861,85400,84000,83000,81600,80600,83500,81100,1000,24700,500,61120,100,1,200000000,161000,7.64,0.49,12,0.01,10534.00,164215.00,111000,20241118,-27.48,76600,20240419,5.09,103700,-22.37,20250217,79600,1.13,20250403,111000,-27.48,20241118,76600,5.09,20240419,0.04,Y,032830,500,1000 억,,43329194,N,N,8171,N,00,N 20250402,160345,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82600,-900,5,-1.08,12243091700,148002,90.75,83300,84400,82000,108500,58500,83500,82722.47,21.66,0,1522,85900,84700,83700,82500,81500,85300,83100,1000,25000,500,61790,100,1,200000000,165200,7.84,0.50,12,0.07,10534.00,164215.00,111000,20241118,-25.59,76600,20240419,7.83,103700,-20.35,20250217,81000,1.98,20250124,111000,-25.59,20241118,76600,7.83,20240419,0.04,Y,032830,500,1000 억,,43321712,N,N,8171,N,00,N 20250402,150346,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82600,-900,5,-1.08,9593318550,115924,71.08,83300,84400,82000,108500,58500,83500,82755.24,21.66,0,2917,85900,84700,83700,82500,81500,85300,83100,1000,25000,500,61790,100,1,200000000,165200,7.84,0.50,12,0.06,10534.00,164215.00,111000,20241118,-25.59,76600,20240419,7.83,103700,-20.35,20250217,81000,1.98,20250124,111000,-25.59,20241118,76600,7.83,20240419,0.04,Y,032830,500,1000 억,,43321712,N,N,21903,N,00,N 20250402,140347,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,82900,-600,5,-0.72,7679938450,92810,56.91,83300,84400,82000,108500,58500,83500,82749.04,21.66,0,11492,85900,84700,83700,82500,81500,85300,83100,1000,25000,500,61790,100,1,200000000,165800,7.87,0.50,12,0.05,10534.00,164215.00,111000,20241118,-25.32,76600,20240419,8.22,103700,-20.06,20250217,81000,2.35,20250124,111000,-25.32,20241118,76600,8.22,20240419,0.04,Y,032830,500,1000 억,,43321712,N,N,21903,N,00,N diff --git a/032850/price/prices-20250401.csv b/032850/price/prices-20250401.csv index 9cbd2a12437d..801d478ea07f 100644 --- a/032850/price/prices-20250401.csv +++ b/032850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,-10,5,-0.22,172443259,38219,121.56,4410,4570,4410,5900,3185,4545,4511.98,1.96,0,-4421,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,754,9.71,1.01,12,0.23,467.00,4480.00,6770,20240411,-33.01,4405,20241209,2.95,5400,-16.02,20250226,4410,2.83,20250403,6770,-33.01,20240411,4405,2.95,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,150353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4550,5,2,0.11,147470734,32730,104.10,4410,4570,4410,5900,3185,4545,4505.67,1.96,0,-3672,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,756,9.74,1.02,12,0.20,467.00,4480.00,6770,20240411,-32.79,4405,20241209,3.29,5400,-15.74,20250226,4410,3.17,20250403,6770,-32.79,20240411,4405,3.29,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,140353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,10,2,0.22,120770919,26863,85.44,4410,4570,4410,5900,3185,4545,4495.81,1.96,0,-441,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,757,9.75,1.02,12,0.16,467.00,4480.00,6770,20240411,-32.72,4405,20241209,3.41,5400,-15.65,20250226,4410,3.29,20250403,6770,-32.72,20240411,4405,3.41,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,130353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,25,2,0.55,112324670,25011,79.55,4410,4570,4410,5900,3185,4545,4491.01,1.96,0,105,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,760,9.79,1.02,12,0.15,467.00,4480.00,6770,20240411,-32.50,4405,20241209,3.75,5400,-15.37,20250226,4410,3.63,20250403,6770,-32.50,20240411,4405,3.75,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,120352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,10,2,0.22,96504785,21543,68.52,4410,4570,4410,5900,3185,4545,4479.64,1.96,0,535,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,757,9.75,1.02,12,0.13,467.00,4480.00,6770,20240411,-32.72,4405,20241209,3.41,5400,-15.65,20250226,4410,3.29,20250403,6770,-32.72,20240411,4405,3.41,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,110353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4530,-15,5,-0.33,86254855,19289,61.35,4410,4535,4410,5900,3185,4545,4471.71,1.96,0,282,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,753,9.70,1.01,12,0.12,467.00,4480.00,6770,20240411,-33.09,4405,20241209,2.84,5400,-16.11,20250226,4410,2.72,20250403,6770,-33.09,20240411,4405,2.84,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,100352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,-20,5,-0.44,67559435,15156,48.21,4410,4535,4410,5900,3185,4545,4457.60,1.96,0,657,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,752,9.69,1.01,12,0.09,467.00,4480.00,6770,20240411,-33.16,4405,20241209,2.72,5400,-16.20,20250226,4410,2.61,20250403,6770,-33.16,20240411,4405,2.72,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N +20250403,090354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-110,5,-2.42,25828695,5852,18.61,4410,4495,4410,5900,3185,4545,4413.65,1.96,0,-306,4685,4615,4580,4510,4475,4597,4492,83,1355,500,3360,5,1,16623293,737,9.50,0.99,12,0.04,467.00,4480.00,6770,20240411,-34.49,4405,20241209,0.68,5400,-17.87,20250226,4410,0.57,20250403,6770,-34.49,20240411,4405,0.68,20241209,3.67,Y,032850,500,83 억,,325149,N,N,0,N,00,N 20250402,160346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4545,-80,5,-1.73,140669055,30725,59.86,4630,4650,4545,6010,3240,4625,4578.33,2.04,0,-13898,4781,4702,4581,4502,4381,4742,4542,83,1385,500,3420,5,1,16623293,756,9.73,1.01,12,0.18,467.00,4480.00,6770,20240411,-32.87,4405,20241209,3.18,5400,-15.83,20250226,4440,2.36,20250331,6770,-32.87,20240411,4405,3.18,20241209,3.69,Y,032850,500,83 억,,338890,N,N,0,N,00,N 20250402,150346,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-70,5,-1.51,132699330,28972,56.44,4630,4650,4550,6010,3240,4625,4580.26,2.04,0,-13074,4781,4702,4581,4502,4381,4742,4542,83,1385,500,3420,5,1,16623293,757,9.75,1.02,12,0.17,467.00,4480.00,6770,20240411,-32.72,4405,20241209,3.41,5400,-15.65,20250226,4440,2.59,20250331,6770,-32.72,20240411,4405,3.41,20241209,3.69,Y,032850,500,83 억,,338890,N,N,0,N,00,N 20250402,140347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4555,-70,5,-1.51,117975690,25739,50.14,4630,4650,4555,6010,3240,4625,4583.54,2.04,0,-11278,4781,4702,4581,4502,4381,4742,4542,83,1385,500,3420,5,1,16623293,757,9.75,1.02,12,0.15,467.00,4480.00,6770,20240411,-32.72,4405,20241209,3.41,5400,-15.65,20250226,4440,2.59,20250331,6770,-32.72,20240411,4405,3.41,20241209,3.69,Y,032850,500,83 억,,338890,N,N,0,N,00,N diff --git a/032860/price/prices-20250401.csv b/032860/price/prices-20250401.csv index 2c41e5d65885..8d11df2c5855 100644 --- a/032860/price/prices-20250401.csv +++ b/032860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1409,-31,5,-2.15,77193542,54627,50.65,1409,1435,1385,1872,1008,1440,1413.10,0.53,0,280,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,569,23.10,1.00,12,0.14,61.00,1407.00,3995,20241022,-64.73,1161,20241227,21.36,1643,-14.24,20250326,1170,20.43,20250305,3995,-64.73,20241022,1161,21.36,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,150353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,-30,5,-2.08,67844621,48001,44.51,1409,1435,1385,1872,1008,1440,1413.40,0.53,0,2879,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,570,23.11,1.00,12,0.12,61.00,1407.00,3995,20241022,-64.71,1161,20241227,21.45,1643,-14.18,20250326,1170,20.51,20250305,3995,-64.71,20241022,1161,21.45,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,140353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1429,-11,5,-0.76,41200182,29133,27.01,1409,1435,1385,1872,1008,1440,1414.21,0.53,0,707,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,577,23.43,1.02,12,0.07,61.00,1407.00,3995,20241022,-64.23,1161,20241227,23.08,1643,-13.02,20250326,1170,22.14,20250305,3995,-64.23,20241022,1161,23.08,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,130353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1428,-12,5,-0.83,33031304,23385,21.68,1409,1435,1385,1872,1008,1440,1412.50,0.53,0,924,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,577,23.41,1.01,12,0.06,61.00,1407.00,3995,20241022,-64.26,1161,20241227,23.00,1643,-13.09,20250326,1170,22.05,20250305,3995,-64.26,20241022,1161,23.00,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,120353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1434,-6,5,-0.42,25849715,18339,17.00,1409,1435,1385,1872,1008,1440,1409.55,0.53,0,443,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,579,23.51,1.02,12,0.05,61.00,1407.00,3995,20241022,-64.11,1161,20241227,23.51,1643,-12.72,20250326,1170,22.56,20250305,3995,-64.11,20241022,1161,23.51,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,110353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1433,-7,5,-0.49,24812837,17613,16.33,1409,1435,1385,1872,1008,1440,1408.78,0.53,0,1023,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,579,23.49,1.02,12,0.04,61.00,1407.00,3995,20241022,-64.13,1161,20241227,23.43,1643,-12.78,20250326,1170,22.48,20250305,3995,-64.13,20241022,1161,23.43,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,100353,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1425,-15,5,-1.04,23016075,16356,15.17,1409,1425,1385,1872,1008,1440,1407.19,0.53,0,1415,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,576,23.36,1.01,12,0.04,61.00,1407.00,3995,20241022,-64.33,1161,20241227,22.74,1643,-13.27,20250326,1170,21.79,20250305,3995,-64.33,20241022,1161,22.74,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N +20250403,090355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1397,-43,5,-2.99,11495752,8185,7.59,1409,1409,1385,1872,1008,1440,1404.49,0.53,0,-716,1558,1499,1466,1407,1374,1482,1390,202,432,500,860,1,1,40395863,564,22.90,0.99,12,0.02,61.00,1407.00,3995,20241022,-65.03,1161,20241227,20.33,1643,-14.97,20250326,1170,19.40,20250305,3995,-65.03,20241022,1161,20.33,20241227,0.00,Y,032860,500,201 억,,214428,N,N,0,N,00,N 20250402,160346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1440,-50,5,-3.36,156871133,107777,63.78,1490,1525,1433,1937,1043,1490,1455.52,0.56,0,-12013,1608,1548,1454,1394,1300,1579,1425,202,447,500,890,1,1,40395863,582,23.61,1.02,12,0.27,61.00,1407.00,3995,20241022,-63.95,1161,20241227,24.03,1643,-12.36,20250326,1170,23.08,20250305,3995,-63.95,20241022,1161,24.03,20241227,0.00,Y,032860,500,201 억,,226410,N,N,0,N,00,N 20250402,150346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1444,-46,5,-3.09,125764626,86452,51.16,1490,1525,1433,1937,1043,1490,1454.73,0.56,0,-4740,1608,1548,1454,1394,1300,1579,1425,202,447,500,890,1,1,40395863,583,23.67,1.03,12,0.21,61.00,1407.00,3995,20241022,-63.85,1161,20241227,24.38,1643,-12.11,20250326,1170,23.42,20250305,3995,-63.85,20241022,1161,24.38,20241227,0.00,Y,032860,500,201 억,,226410,N,N,0,N,00,N 20250402,140347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1448,-42,5,-2.82,99616027,68284,40.41,1490,1525,1434,1937,1043,1490,1458.85,0.56,0,-4583,1608,1548,1454,1394,1300,1579,1425,202,447,500,890,1,1,40395863,585,23.74,1.03,12,0.17,61.00,1407.00,3995,20241022,-63.75,1161,20241227,24.72,1643,-11.87,20250326,1170,23.76,20250305,3995,-63.75,20241022,1161,24.72,20241227,0.00,Y,032860,500,201 억,,226410,N,N,0,N,00,N diff --git a/032940/price/prices-20250401.csv b/032940/price/prices-20250401.csv index c15742bc573a..0daa217bc88a 100644 --- a/032940/price/prices-20250401.csv +++ b/032940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-10,5,-0.29,162924370,46918,55.46,3445,3520,3410,4550,2450,3500,3472.53,2.79,0,3449,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,635,3.00,0.23,12,0.26,1162.00,14920.00,6840,20240614,-48.98,2915,20241210,19.73,4670,-25.27,20250221,3225,8.22,20250203,6840,-48.98,20240614,2915,19.73,20241210,3.57,Y,032940,500,90 억,,508009,N,N,1813,N,00,N +20250403,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,-30,5,-0.86,151437775,43616,51.56,3445,3520,3410,4550,2450,3500,3472.07,2.79,0,4246,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,631,2.99,0.23,12,0.24,1162.00,14920.00,6840,20240614,-49.27,2915,20241210,19.04,4670,-25.70,20250221,3225,7.60,20250203,6840,-49.27,20240614,2915,19.04,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3475,-25,5,-0.71,111507465,32121,37.97,3445,3520,3410,4550,2450,3500,3471.48,2.79,0,6,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,632,2.99,0.23,12,0.18,1162.00,14920.00,6840,20240614,-49.20,2915,20241210,19.21,4670,-25.59,20250221,3225,7.75,20250203,6840,-49.20,20240614,2915,19.21,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-10,5,-0.29,95414290,27520,32.53,3445,3520,3410,4550,2450,3500,3467.09,2.79,0,1844,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,635,3.00,0.23,12,0.15,1162.00,14920.00,6840,20240614,-48.98,2915,20241210,19.73,4670,-25.27,20250221,3225,8.22,20250203,6840,-48.98,20240614,2915,19.73,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,120353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-15,5,-0.43,86385380,24928,29.47,3445,3520,3410,4550,2450,3500,3465.40,2.79,0,2724,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,634,3.00,0.23,12,0.14,1162.00,14920.00,6840,20240614,-49.05,2915,20241210,19.55,4670,-25.37,20250221,3225,8.06,20250203,6840,-49.05,20240614,2915,19.55,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-45,5,-1.29,62150980,17988,21.26,3445,3500,3410,4550,2450,3500,3455.14,2.79,0,2269,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,629,2.97,0.23,12,0.10,1162.00,14920.00,6840,20240614,-49.49,2915,20241210,18.52,4670,-26.02,20250221,3225,7.13,20250203,6840,-49.49,20240614,2915,18.52,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,100353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-45,5,-1.29,37639105,10892,12.87,3445,3500,3410,4550,2450,3500,3455.67,2.79,0,225,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,629,2.97,0.23,12,0.06,1162.00,14920.00,6840,20240614,-49.49,2915,20241210,18.52,4670,-26.02,20250221,3225,7.13,20250203,6840,-49.49,20240614,2915,18.52,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N +20250403,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-85,5,-2.43,3894945,1139,1.35,3445,3445,3410,4550,2450,3500,3419.62,2.79,0,-545,3613,3556,3493,3436,3373,3525,3405,91,1050,500,2240,5,1,18193230,621,2.94,0.23,12,0.01,1162.00,14920.00,6840,20240614,-50.07,2915,20241210,17.15,4670,-26.87,20250221,3225,5.89,20250203,6840,-50.07,20240614,2915,17.15,20241210,3.57,Y,032940,500,90 억,,508009,N,N,227,N,00,N 20250402,160346,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,0,3,0.00,294327278,84599,112.35,3525,3550,3430,4550,2450,3500,3479.09,2.82,0,-6826,3603,3551,3488,3436,3373,3577,3462,91,1050,500,2240,5,1,18193230,637,3.01,0.23,12,0.47,1162.00,14920.00,6840,20240614,-48.83,2915,20241210,20.07,4670,-25.05,20250221,3225,8.53,20250203,6840,-48.83,20240614,2915,20.07,20241210,3.65,Y,032940,500,90 억,,513326,N,N,227,N,00,N 20250402,150347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-15,5,-0.43,266801038,76719,101.88,3525,3550,3430,4550,2450,3500,3477.64,2.82,0,-6551,3603,3551,3488,3436,3373,3577,3462,91,1050,500,2240,5,1,18193230,634,3.00,0.23,12,0.42,1162.00,14920.00,6840,20240614,-49.05,2915,20241210,19.55,4670,-25.37,20250221,3225,8.06,20250203,6840,-49.05,20240614,2915,19.55,20241210,3.65,Y,032940,500,90 억,,513326,N,N,285,N,00,N 20250402,140347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-35,5,-1.00,255572263,73495,97.60,3525,3550,3430,4550,2450,3500,3477.41,2.82,0,-8915,3603,3551,3488,3436,3373,3577,3462,91,1050,500,2240,5,1,18193230,630,2.98,0.23,12,0.40,1162.00,14920.00,6840,20240614,-49.34,2915,20241210,18.87,4670,-25.80,20250221,3225,7.44,20250203,6840,-49.34,20240614,2915,18.87,20241210,3.65,Y,032940,500,90 억,,513326,N,N,285,N,00,N diff --git a/032960/price/prices-20250401.csv b/032960/price/prices-20250401.csv index 271f3bd7450b..7871f8f07ee8 100644 --- a/032960/price/prices-20250401.csv +++ b/032960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10240,60,2,0.59,35144990,3407,316.93,10120,10850,10100,13230,7130,10180,10315.55,0.47,0,28,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,408,54.47,0.61,12,0.09,188.00,16674.00,13918,20240507,-26.43,9492,20241209,7.88,10850,-5.62,20250403,9780,4.70,20250207,14370,-28.74,20240507,9780,4.70,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,150354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10210,30,2,0.29,31670370,3068,285.40,10120,10850,10100,13230,7130,10180,10322.81,0.47,0,205,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,407,54.31,0.61,12,0.08,188.00,16674.00,13918,20240507,-26.64,9492,20241209,7.56,10850,-5.90,20250403,9780,4.40,20250207,14370,-28.95,20240507,9780,4.40,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,140353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10280,100,2,0.98,22890630,2205,205.12,10120,10850,10120,13230,7130,10180,10381.24,0.47,0,1,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,410,54.68,0.62,12,0.06,188.00,16674.00,13918,20240507,-26.14,9492,20241209,8.30,10850,-5.25,20250403,9780,5.11,20250207,14370,-28.46,20240507,9780,5.11,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,130354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,220,2,2.16,8946020,860,80.00,10120,10850,10120,13230,7130,10180,10402.35,0.47,0,1,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,415,55.32,0.62,12,0.02,188.00,16674.00,13918,20240507,-25.28,9492,20241209,9.57,10850,-4.15,20250403,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,120353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10430,250,2,2.46,8779620,844,78.51,10120,10850,10120,13230,7130,10180,10402.39,0.47,0,1,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,416,55.48,0.63,12,0.02,188.00,16674.00,13918,20240507,-25.06,9492,20241209,9.88,10850,-3.87,20250403,9780,6.65,20250207,14370,-27.42,20240507,9780,6.65,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,110354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10400,220,2,2.16,5835620,561,52.19,10120,10850,10120,13230,7130,10180,10402.17,0.47,0,3,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,415,55.32,0.62,12,0.01,188.00,16674.00,13918,20240507,-25.28,9492,20241209,9.57,10850,-4.15,20250403,9780,6.34,20250207,14370,-27.63,20240507,9780,6.34,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,100353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10420,240,2,2.36,5481760,527,49.02,10120,10850,10120,13230,7130,10180,10401.82,0.47,0,5,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,415,55.43,0.62,12,0.01,188.00,16674.00,13918,20240507,-25.13,9492,20241209,9.78,10850,-3.96,20250403,9780,6.54,20250207,14370,-27.49,20240507,9780,6.54,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N +20250403,090355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,0,3,0.00,0,0,0.00,0,0,0,13230,7130,10180,0.00,0.47,0,0,10373,10276,10163,10066,9953,10220,10010,52,3050,500,7120,10,1,3986323,406,54.15,0.61,12,0.00,188.00,16674.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.89,Y,032960,500,52 억,,18881,N,N,0,N,00,N 20250402,160346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,10,2,0.10,10907120,1075,56.14,10260,10260,10050,13220,7120,10170,10146.16,0.47,0,45,10496,10332,10236,10072,9976,10415,10155,52,3050,500,7110,10,1,3986323,406,54.15,0.61,12,0.03,188.00,16674.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.89,Y,032960,500,52 억,,18836,N,N,0,N,00,N 20250402,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,10,2,0.10,7389530,728,38.02,10260,10260,10050,13220,7120,10170,10150.45,0.47,0,0,10496,10332,10236,10072,9976,10415,10155,52,3050,500,7110,10,1,3986323,406,54.15,0.61,12,0.02,188.00,16674.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.89,Y,032960,500,52 억,,18836,N,N,0,N,00,N 20250402,140348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10180,10,2,0.10,7389530,728,38.02,10260,10260,10050,13220,7120,10170,10150.45,0.47,0,0,10496,10332,10236,10072,9976,10415,10155,52,3050,500,7110,10,1,3986323,406,54.15,0.61,12,0.02,188.00,16674.00,13918,20240507,-26.86,9492,20241209,7.25,10660,-4.50,20250108,9780,4.09,20250207,14370,-29.16,20240507,9780,4.09,20250207,0.89,Y,032960,500,52 억,,18836,N,N,0,N,00,N diff --git a/032980/price/prices-20250401.csv b/032980/price/prices-20250401.csv index 0cffc67fb3b2..b6fa0f7225a4 100644 --- a/032980/price/prices-20250401.csv +++ b/032980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160351,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,150354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,140354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,130354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,120353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,110354,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,100353,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N +20250403,090355,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N 20250402,160347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N 20250402,150347,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N 20250402,140348,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,2.55,0,0,302,302,302,302,302,302,302,224,90,500,0,1,1,44777990,135,-1.53,0.67,12,0.00,-198.00,451.00,1303,20240530,-76.82,196,20250225,54.08,580,-47.93,20250205,196,54.08,20250225,1303,-76.82,20240530,196,54.08,20250225,0.00,Y,032980,500,223 억,,1141037,N,N,0,N,00,N diff --git a/033050/price/prices-20250401.csv b/033050/price/prices-20250401.csv index bc36bdc01f4f..013bb9c2286a 100644 --- a/033050/price/prices-20250401.csv +++ b/033050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,0,3,0.00,10040659,12270,87.21,811,835,809,1063,573,818,818.31,0.80,0,-42,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,266,7.05,0.46,12,0.04,116.00,1786.00,1033,20240322,-20.81,698,20240805,17.19,893,-8.40,20250210,761,7.49,20250331,1022,-19.96,20240404,698,17.19,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,150354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,825,7,2,0.86,8559961,10461,74.35,811,835,809,1063,573,818,818.27,0.80,0,1713,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,269,7.11,0.46,12,0.03,116.00,1786.00,1033,20240322,-20.14,698,20240805,18.19,893,-7.61,20250210,761,8.41,20250331,1022,-19.28,20240404,698,18.19,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,140354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,828,10,2,1.22,7034361,8606,61.17,811,835,809,1063,573,818,817.38,0.80,0,318,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,270,7.14,0.46,12,0.03,116.00,1786.00,1033,20240322,-19.85,698,20240805,18.62,893,-7.28,20250210,761,8.80,20250331,1022,-18.98,20240404,698,18.62,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,130354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,4,2,0.49,5435733,6670,47.41,811,835,809,1063,573,818,814.95,0.80,0,413,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,268,7.09,0.46,12,0.02,116.00,1786.00,1033,20240322,-20.43,698,20240805,17.77,893,-7.95,20250210,761,8.02,20250331,1022,-19.57,20240404,698,17.77,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,120354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,5,2,0.61,5254693,6450,45.85,811,835,809,1063,573,818,814.68,0.80,0,416,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,268,7.09,0.46,12,0.02,116.00,1786.00,1033,20240322,-20.33,698,20240805,17.91,893,-7.84,20250210,761,8.15,20250331,1022,-19.47,20240404,698,17.91,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,110354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,5,2,0.61,5175759,6354,45.16,811,835,809,1063,573,818,814.57,0.80,0,416,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,268,7.09,0.46,12,0.02,116.00,1786.00,1033,20240322,-20.33,698,20240805,17.91,893,-7.84,20250210,761,8.15,20250331,1022,-19.47,20240404,698,17.91,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,100354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,17,2,2.08,4767596,5857,41.63,811,835,809,1063,573,818,814.00,0.80,0,426,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,272,7.20,0.47,12,0.02,116.00,1786.00,1033,20240322,-19.17,698,20240805,19.63,893,-6.49,20250210,761,9.72,20250331,1022,-18.30,20240404,698,19.63,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N +20250403,090356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,-7,5,-0.86,11354,14,0.10,811,811,811,1063,573,818,811.00,0.80,0,12,834,825,811,802,788,830,807,326,245,1000,550,1,1,32579342,264,6.99,0.45,12,0.00,116.00,1786.00,1033,20240322,-21.49,698,20240805,16.19,893,-9.18,20250210,761,6.57,20250331,1022,-20.65,20240404,698,16.19,20240805,0.23,Y,033050,1000,325 억,,260834,N,N,0,N,00,N 20250402,160347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,14,2,1.74,11440934,14069,58.29,813,820,797,1045,563,804,813.20,0.80,0,-397,830,816,806,792,782,824,800,326,241,1000,540,1,1,32579342,266,7.05,0.46,12,0.04,116.00,1786.00,1033,20240322,-20.81,698,20240805,17.19,893,-8.40,20250210,761,7.49,20250331,1022,-19.96,20240404,698,17.19,20240805,0.23,Y,033050,1000,325 억,,261231,N,N,0,N,00,N 20250402,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,13,2,1.62,11150544,13714,56.82,813,820,797,1045,563,804,813.08,0.80,0,-85,830,816,806,792,782,824,800,326,241,1000,540,1,1,32579342,266,7.04,0.46,12,0.04,116.00,1786.00,1033,20240322,-20.91,698,20240805,17.05,893,-8.51,20250210,761,7.36,20250331,1022,-20.06,20240404,698,17.05,20240805,0.23,Y,033050,1000,325 억,,261231,N,N,0,N,00,N 20250402,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,813,9,2,1.12,10998563,13527,56.05,813,820,797,1045,563,804,813.08,0.80,0,-216,830,816,806,792,782,824,800,326,241,1000,540,1,1,32579342,265,7.01,0.46,12,0.04,116.00,1786.00,1033,20240322,-21.30,698,20240805,16.48,893,-8.96,20250210,761,6.83,20250331,1022,-20.45,20240404,698,16.48,20240805,0.23,Y,033050,1000,325 억,,261231,N,N,0,N,00,N diff --git a/033100/price/prices-20250401.csv b/033100/price/prices-20250401.csv index b4a943e8a2f6..8ee5a7dd6f16 100644 --- a/033100/price/prices-20250401.csv +++ b/033100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160352,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30500,-500,5,-1.61,3651434000,120547,105.31,29800,31000,29600,40300,21700,31000,30290.45,17.35,0,23428,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4899,6.13,2.49,12,0.75,4976.00,12246.00,100700,20240711,-69.71,29600,20250403,3.04,64200,-52.49,20250123,29600,3.04,20250403,100700,-69.71,20240711,29600,3.04,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,31355,N,00,N +20250403,150354,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30350,-650,5,-2.10,3422528300,113027,98.74,29800,31000,29600,40300,21700,31000,30280.63,17.35,0,21827,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4875,6.10,2.48,12,0.70,4976.00,12246.00,100700,20240711,-69.86,29600,20250403,2.53,64200,-52.73,20250123,29600,2.53,20250403,100700,-69.86,20240711,29600,2.53,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,140354,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30600,-400,5,-1.29,3121379950,103150,90.12,29800,31000,29600,40300,21700,31000,30260.59,17.35,0,20277,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4915,6.15,2.50,12,0.64,4976.00,12246.00,100700,20240711,-69.61,29600,20250403,3.38,64200,-52.34,20250123,29600,3.38,20250403,100700,-69.61,20240711,29600,3.38,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,130355,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30500,-500,5,-1.61,2759894850,91346,79.80,29800,31000,29600,40300,21700,31000,30213.64,17.35,0,16985,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4899,6.13,2.49,12,0.57,4976.00,12246.00,100700,20240711,-69.71,29600,20250403,3.04,64200,-52.49,20250123,29600,3.04,20250403,100700,-69.71,20240711,29600,3.04,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,120354,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30550,-450,5,-1.45,2544375250,84282,73.63,29800,31000,29600,40300,21700,31000,30188.83,17.35,0,17481,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4907,6.14,2.49,12,0.52,4976.00,12246.00,100700,20240711,-69.66,29600,20250403,3.21,64200,-52.41,20250123,29600,3.21,20250403,100700,-69.66,20240711,29600,3.21,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,110354,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30350,-650,5,-2.10,2220604700,73662,64.35,29800,31000,29600,40300,21700,31000,30145.86,17.35,0,14956,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4875,6.10,2.48,12,0.46,4976.00,12246.00,100700,20240711,-69.86,29600,20250403,2.53,64200,-52.73,20250123,29600,2.53,20250403,100700,-69.86,20240711,29600,2.53,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,100354,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,30250,-750,5,-2.42,1472917000,48923,42.74,29800,31000,29600,40300,21700,31000,30106.84,17.35,0,6201,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4859,6.08,2.47,12,0.30,4976.00,12246.00,100700,20240711,-69.96,29600,20250403,2.20,64200,-52.88,20250123,29600,2.20,20250403,100700,-69.96,20240711,29600,2.20,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N +20250403,090356,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,29950,-1050,5,-3.39,491860850,16431,14.35,29800,31000,29600,40300,21700,31000,29934.93,17.35,0,-1284,33033,32016,31483,30466,29933,31750,30200,80,9300,500,21700,50,1,16062409,4811,6.02,2.45,12,0.10,4976.00,12246.00,100700,20240711,-70.26,29600,20250403,1.18,64200,-53.35,20250123,29600,1.18,20250403,100700,-70.26,20240711,29600,1.18,20250403,4.40,Y,033100,500,80 억,,2787328,N,N,17303,N,00,N 20250402,160347,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31000,-1200,5,-3.73,3595487325,114464,118.10,32250,32500,30950,41850,22550,32200,31411.72,17.38,0,-3564,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,4979,6.23,2.53,12,0.71,4976.00,12246.00,100700,20240711,-69.22,30950,20250402,0.16,64200,-51.71,20250123,30950,0.16,20250402,100700,-69.22,20240711,30950,0.16,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,17303,N,00,N 20250402,150348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31000,-1200,5,-3.73,3252335750,103397,106.68,32250,32500,30950,41850,22550,32200,31454.84,17.38,0,-7484,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,4979,6.23,2.53,12,0.64,4976.00,12246.00,100700,20240711,-69.22,30950,20250402,0.16,64200,-51.71,20250123,30950,0.16,20250402,100700,-69.22,20240711,30950,0.16,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N 20250402,140348,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,31150,-1050,5,-3.26,2595964950,82253,84.87,32250,32500,31050,41850,22550,32200,31560.73,17.38,0,-11828,32966,32582,32066,31682,31166,32775,31875,80,9650,500,22540,50,1,16062409,5003,6.26,2.54,12,0.51,4976.00,12246.00,100700,20240711,-69.07,31050,20250402,0.32,64200,-51.48,20250123,31050,0.32,20250402,100700,-69.07,20240711,31050,0.32,20250402,4.49,Y,033100,500,80 억,,2791348,N,N,11960,N,00,N diff --git a/033130/price/prices-20250401.csv b/033130/price/prices-20250401.csv index 7d4cc5adb2d0..b11d29ebf109 100644 --- a/033130/price/prices-20250401.csv +++ b/033130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,54,2,3.27,1085010994,634854,337.41,1652,1737,1636,2145,1158,1653,1709.07,2.38,47754,48272,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,634,16.74,0.72,12,1.71,102.00,2364.00,2400,20241031,-28.88,1440,20240805,18.54,1845,-7.48,20250225,1555,9.77,20250331,2400,-28.88,20241031,1440,18.54,20240805,2.27,Y,033130,500,185 억,,433572,N,N,94,N,00,N +20250403,150355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,45,2,2.72,1015008721,593582,315.48,1652,1737,1636,2145,1158,1653,1709.97,2.29,29842,29842,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,630,16.65,0.72,12,1.60,102.00,2364.00,2400,20241031,-29.25,1440,20240805,17.92,1845,-7.97,20250225,1555,9.20,20250331,2400,-29.25,20241031,1440,17.92,20240805,2.27,Y,033130,500,185 억,,415660,N,N,2005,N,00,N +20250403,140354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1715,62,2,3.75,942792552,551310,293.01,1652,1737,1636,2145,1158,1653,1710.10,2.27,26319,26319,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,637,16.81,0.73,12,1.49,102.00,2364.00,2400,20241031,-28.54,1440,20240805,19.10,1845,-7.05,20250225,1555,10.29,20250331,2400,-28.54,20241031,1440,19.10,20240805,2.27,Y,033130,500,185 억,,412137,N,N,2005,N,00,N +20250403,130355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,72,2,4.36,767197290,449240,238.76,1652,1737,1636,2145,1158,1653,1707.77,2.29,30896,30863,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,640,16.91,0.73,12,1.21,102.00,2364.00,2400,20241031,-28.12,1440,20240805,19.79,1845,-6.50,20250225,1555,10.93,20250331,2400,-28.12,20241031,1440,19.79,20240805,2.27,Y,033130,500,185 억,,416714,N,N,2005,N,00,N +20250403,120354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,68,2,4.11,662851905,388696,206.58,1652,1737,1636,2145,1158,1653,1705.32,2.28,28800,28800,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,639,16.87,0.73,12,1.05,102.00,2364.00,2400,20241031,-28.29,1440,20240805,19.51,1845,-6.72,20250225,1555,10.68,20250331,2400,-28.29,20241031,1440,19.51,20240805,2.27,Y,033130,500,185 억,,414618,N,N,2005,N,00,N +20250403,110355,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1720,67,2,4.05,498523648,293242,155.85,1652,1737,1636,2145,1158,1653,1700.04,2.22,17013,17013,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,638,16.86,0.73,12,0.79,102.00,2364.00,2400,20241031,-28.33,1440,20240805,19.44,1845,-6.78,20250225,1555,10.61,20250331,2400,-28.33,20241031,1440,19.44,20240805,2.27,Y,033130,500,185 억,,402831,N,N,2005,N,00,N +20250403,100354,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1684,31,2,1.88,147650082,88565,47.07,1652,1697,1636,2145,1158,1653,1667.14,2.20,13817,13817,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,625,16.51,0.71,12,0.24,102.00,2364.00,2400,20241031,-29.83,1440,20240805,16.94,1845,-8.73,20250225,1555,8.30,20250331,2400,-29.83,20241031,1440,16.94,20240805,2.27,Y,033130,500,185 억,,399635,N,N,2005,N,00,N +20250403,090356,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1640,-13,5,-0.79,8189562,4962,2.64,1652,1652,1640,2145,1158,1653,1650.46,2.12,99,-48,1681,1666,1638,1623,1595,1674,1631,186,492,500,1050,1,1,37115267,609,16.08,0.69,12,0.01,102.00,2364.00,2400,20241031,-31.67,1440,20240805,13.89,1845,-11.11,20250225,1555,5.47,20250331,2400,-31.67,20241031,1440,13.89,20240805,2.27,Y,033130,500,185 억,,385917,N,N,2005,N,00,N 20250402,160347,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1653,11,2,0.67,303977204,186406,42.56,1639,1653,1610,2130,1150,1642,1630.73,2.12,-26921,360,1760,1701,1631,1572,1502,1730,1601,186,488,500,1050,1,1,37115267,614,16.21,0.70,12,0.50,102.00,2364.00,2400,20241031,-31.12,1440,20240805,14.79,1845,-10.41,20250225,1555,6.30,20250331,2400,-31.12,20241031,1440,14.79,20240805,2.28,Y,033130,500,185 억,,385818,N,N,2005,N,00,N 20250402,150348,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1629,-13,5,-0.79,226581830,139409,31.83,1639,1639,1610,2130,1150,1642,1625.30,2.14,-23315,3966,1760,1701,1631,1572,1502,1730,1601,186,488,500,1050,1,1,37115267,605,15.97,0.69,12,0.38,102.00,2364.00,2400,20241031,-32.12,1440,20240805,13.12,1845,-11.71,20250225,1555,4.76,20250331,2400,-32.12,20241031,1440,13.12,20240805,2.28,Y,033130,500,185 억,,389424,N,N,0,N,00,N 20250402,140349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1631,-11,5,-0.67,189052382,116404,26.58,1639,1639,1610,2130,1150,1642,1624.11,2.17,-18320,4323,1760,1701,1631,1572,1502,1730,1601,186,488,500,1050,1,1,37115267,605,15.99,0.69,12,0.31,102.00,2364.00,2400,20241031,-32.04,1440,20240805,13.26,1845,-11.60,20250225,1555,4.89,20250331,2400,-32.04,20241031,1440,13.26,20240805,2.28,Y,033130,500,185 억,,394419,N,N,0,N,00,N diff --git a/033160/price/prices-20250401.csv b/033160/price/prices-20250401.csv index 5c6c66fe2717..84e027a8b126 100644 --- a/033160/price/prices-20250401.csv +++ b/033160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-30,5,-0.44,299486940,44108,88.33,6610,7000,6610,8910,4810,6860,6789.72,3.56,0,-1413,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1507,-5.61,0.43,12,0.20,-1218.00,16036.00,15000,20240326,-54.47,5340,20241210,27.90,11000,-37.91,20250203,6440,6.06,20250102,13770,-50.40,20240403,5340,27.90,20241210,4.05,Y,033160,500,110 억,,784899,N,N,6554,N,00,N +20250403,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-100,5,-1.46,275866230,40632,81.37,6610,7000,6610,8910,4810,6860,6789.38,3.56,0,-931,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1492,-5.55,0.42,12,0.18,-1218.00,16036.00,15000,20240326,-54.93,5340,20241210,26.59,11000,-38.55,20250203,6440,4.97,20250102,13770,-50.91,20240403,5340,26.59,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-50,5,-0.73,236179010,34780,69.65,6610,7000,6610,8910,4810,6860,6790.66,3.56,0,-473,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1503,-5.59,0.42,12,0.16,-1218.00,16036.00,15000,20240326,-54.60,5340,20241210,27.53,11000,-38.09,20250203,6440,5.75,20250102,13770,-50.54,20240403,5340,27.53,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-40,5,-0.58,220148670,32426,64.94,6610,7000,6610,8910,4810,6860,6789.26,3.56,0,-732,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1505,-5.60,0.43,12,0.15,-1218.00,16036.00,15000,20240326,-54.53,5340,20241210,27.72,11000,-38.00,20250203,6440,5.90,20250102,13770,-50.47,20240403,5340,27.72,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,120354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6810,-50,5,-0.73,191700350,28246,56.57,6610,7000,6610,8910,4810,6860,6786.81,3.56,0,264,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1503,-5.59,0.42,12,0.13,-1218.00,16036.00,15000,20240326,-54.60,5340,20241210,27.53,11000,-38.09,20250203,6440,5.75,20250102,13770,-50.54,20240403,5340,27.53,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-70,5,-1.02,111270670,16548,33.14,6610,6800,6610,8910,4810,6860,6724.12,3.56,0,1683,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1498,-5.57,0.42,12,0.07,-1218.00,16036.00,15000,20240326,-54.73,5340,20241210,27.15,11000,-38.27,20250203,6440,5.43,20250102,13770,-50.69,20240403,5340,27.15,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,100354,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-100,5,-1.46,75101910,11193,22.42,6610,6800,6610,8910,4810,6860,6709.72,3.56,0,2659,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1492,-5.55,0.42,12,0.05,-1218.00,16036.00,15000,20240326,-54.93,5340,20241210,26.59,11000,-38.55,20250203,6440,4.97,20250102,13770,-50.91,20240403,5340,26.59,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N +20250403,090356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-230,5,-3.35,22008830,3320,6.65,6610,6720,6610,8910,4810,6860,6629.17,3.56,0,121,7213,7036,6913,6736,6613,6975,6675,110,2050,500,4930,10,1,22066331,1463,-5.44,0.41,12,0.02,-1218.00,16036.00,15000,20240326,-55.80,5340,20241210,24.16,11000,-39.73,20250203,6440,2.95,20250102,13770,-51.85,20240403,5340,24.16,20241210,4.05,Y,033160,500,110 억,,784899,N,N,1743,N,00,N 20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-160,5,-2.28,344284640,49934,59.04,7050,7090,6790,9120,4920,7020,6894.79,3.61,0,-12511,7233,7126,6983,6876,6733,7180,6930,110,2100,500,5050,10,1,22066331,1514,-5.63,0.43,12,0.23,-1218.00,16036.00,15000,20240326,-54.27,5340,20241210,28.46,11000,-37.64,20250203,6440,6.52,20250102,14280,-51.96,20240402,5340,28.46,20241210,4.15,Y,033160,500,110 억,,797464,N,N,1743,N,00,N 20250402,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-190,5,-2.71,328235530,47593,56.27,7050,7090,6790,9120,4920,7020,6896.72,3.61,0,-12103,7233,7126,6983,6876,6733,7180,6930,110,2100,500,5050,10,1,22066331,1507,-5.61,0.43,12,0.22,-1218.00,16036.00,15000,20240326,-54.47,5340,20241210,27.90,11000,-37.91,20250203,6440,6.06,20250102,14280,-52.17,20240402,5340,27.90,20241210,4.15,Y,033160,500,110 억,,797464,N,N,0,N,00,N 20250402,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-150,5,-2.14,287706050,41665,49.26,7050,7090,6790,9120,4920,7020,6905.22,3.61,0,-11542,7233,7126,6983,6876,6733,7180,6930,110,2100,500,5050,10,1,22066331,1516,-5.64,0.43,12,0.19,-1218.00,16036.00,15000,20240326,-54.20,5340,20241210,28.65,11000,-37.55,20250203,6440,6.68,20250102,14280,-51.89,20240402,5340,28.65,20241210,4.15,Y,033160,500,110 억,,797464,N,N,0,N,00,N diff --git a/033170/price/prices-20250401.csv b/033170/price/prices-20250401.csv index 42e66f15dda0..1ad1b9c46bc3 100644 --- a/033170/price/prices-20250401.csv +++ b/033170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-7,5,-0.98,119789130,171123,99.38,705,714,691,925,499,712,700.02,2.06,0,-29391,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,604,-1.19,0.87,12,0.20,-594.00,807.00,2060,20240401,-65.78,657,20241209,7.31,1038,-32.08,20250218,691,2.03,20250403,2035,-65.36,20240404,657,7.31,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,18876,N,00,N +20250403,150355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-10,5,-1.40,113035920,161513,93.80,705,714,691,925,499,712,699.86,2.06,0,-25548,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,602,-1.18,0.87,12,0.19,-594.00,807.00,2060,20240401,-65.92,657,20241209,6.85,1038,-32.37,20250218,691,1.59,20250403,2035,-65.50,20240404,657,6.85,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,707,-5,5,-0.70,98487675,140799,81.77,705,714,691,925,499,712,699.49,2.06,0,-18499,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,606,-1.19,0.88,12,0.16,-594.00,807.00,2060,20240401,-65.68,657,20241209,7.61,1038,-31.89,20250218,691,2.32,20250403,2035,-65.26,20240404,657,7.61,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,130355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,-6,5,-0.84,85285932,122038,70.88,705,714,691,925,499,712,698.85,2.06,0,-12800,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,605,-1.19,0.87,12,0.14,-594.00,807.00,2060,20240401,-65.73,657,20241209,7.46,1038,-31.98,20250218,691,2.17,20250403,2035,-65.31,20240404,657,7.46,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-2,5,-0.28,68190149,97782,56.79,705,712,691,925,499,712,697.37,2.06,0,-1760,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,609,-1.20,0.88,12,0.11,-594.00,807.00,2060,20240401,-65.53,657,20241209,8.07,1038,-31.60,20250218,691,2.75,20250403,2035,-65.11,20240404,657,8.07,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,110355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-7,5,-0.98,61941722,88922,51.64,705,710,691,925,499,712,696.58,2.06,0,2230,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,604,-1.19,0.87,12,0.10,-594.00,807.00,2060,20240401,-65.78,657,20241209,7.31,1038,-32.08,20250218,691,2.03,20250403,2035,-65.36,20240404,657,7.31,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-15,5,-2.11,36939249,53162,30.88,705,710,691,925,499,712,694.84,2.06,0,-5013,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,598,-1.17,0.86,12,0.06,-594.00,807.00,2060,20240401,-66.17,657,20241209,6.09,1038,-32.85,20250218,691,0.87,20250403,2035,-65.75,20240404,657,6.09,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N +20250403,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-9,5,-1.26,5203876,7437,4.32,705,710,695,925,499,712,699.73,2.06,0,-2652,739,725,716,702,693,721,698,429,213,500,490,1,1,85728319,603,-1.18,0.87,12,0.01,-594.00,807.00,2060,20240401,-65.87,657,20241209,7.00,1038,-32.27,20250218,695,1.15,20250403,2035,-65.45,20240404,657,7.00,20241209,1.73,Y,033170,500,428 억,,1769251,N,N,14488,N,00,N 20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,712,-18,5,-2.47,122458425,172181,95.40,723,730,707,949,511,730,711.22,2.15,0,-77899,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,610,-1.20,0.88,12,0.20,-594.00,807.00,2115,20240321,-66.34,657,20241209,8.37,1038,-31.41,20250218,707,0.71,20250402,2035,-65.01,20240404,657,8.37,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,14488,N,00,N 20250402,150348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,117435357,165088,91.47,723,730,707,949,511,730,711.35,2.15,0,-75616,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.19,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N 20250402,140349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,708,-22,5,-3.01,107468421,151020,83.68,723,730,707,949,511,730,711.62,2.15,0,-67817,750,739,723,712,696,745,718,429,219,500,510,1,1,85728319,607,-1.19,0.88,12,0.18,-594.00,807.00,2115,20240321,-66.52,657,20241209,7.76,1038,-31.79,20250218,707,0.14,20250402,2035,-65.21,20240404,657,7.76,20241209,1.71,Y,033170,500,428 억,,1846116,N,N,0,N,00,N diff --git a/033180/price/prices-20250401.csv b/033180/price/prices-20250401.csv index aa7ca59742d5..1ea6b42014b8 100644 --- a/033180/price/prices-20250401.csv +++ b/033180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160353,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,150356,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,140355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,130356,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,120355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,110355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,100355,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N +20250403,090357,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240322,0.00,6630,20240322,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240403,6630,0.00,20240403,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250402,160348,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240321,0.00,6630,20240321,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240402,6630,0.00,20240402,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250402,150348,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240321,0.00,6630,20240321,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240402,6630,0.00,20240402,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N 20250402,140349,58,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,15.41,0,0,6630,6630,6630,6630,6630,6630,6630,98,3320,500,0,10,1,19345405,1283,-2.74,0.28,12,0.00,-2417.00,23448.00,6630,20240321,0.00,6630,20240321,0.00,6630,0.00,20250102,6630,0.00,20250102,6630,0.00,20240402,6630,0.00,20240402,0.01,Y,033180,500,98 억,,2981615,N,N,0,N,00,N diff --git a/033200/price/prices-20250401.csv b/033200/price/prices-20250401.csv index 561fc87d3e99..3c37832b8c4d 100644 --- a/033200/price/prices-20250401.csv +++ b/033200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160353,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,50,2,1.79,7280230,2637,59.69,2770,2885,2720,3640,1960,2800,2760.80,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,408,712.50,0.42,03,0.02,4.00,6706.00,5690,20240510,-49.91,2535,20250224,12.43,2995,-4.84,20250106,2535,12.43,20250224,5690,-49.91,20240510,2535,12.43,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,150356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-10,5,-0.36,6167390,2241,50.72,2770,2795,2720,3640,1960,2800,2752.07,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,400,697.50,0.42,03,0.02,4.00,6706.00,5690,20240510,-50.97,2535,20250224,10.06,2995,-6.84,20250106,2535,10.06,20250224,5690,-50.97,20240510,2535,10.06,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,140355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-15,5,-0.54,6122815,2225,50.36,2770,2795,2720,3640,1960,2800,2751.83,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,399,696.25,0.42,03,0.02,4.00,6706.00,5690,20240510,-51.05,2535,20250224,9.86,2995,-7.01,20250106,2535,9.86,20250224,5690,-51.05,20240510,2535,9.86,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,130356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-25,5,-0.89,6028750,2191,49.59,2770,2795,2720,3640,1960,2800,2751.60,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,398,693.75,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.23,2535,20250224,9.47,2995,-7.35,20250106,2535,9.47,20250224,5690,-51.23,20240510,2535,9.47,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,120355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2785,-15,5,-0.54,5985100,2175,49.23,2770,2795,2720,3640,1960,2800,2751.77,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,399,696.25,0.42,03,0.02,4.00,6706.00,5690,20240510,-51.05,2535,20250224,9.86,2995,-7.01,20250106,2535,9.86,20250224,5690,-51.05,20240510,2535,9.86,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,110356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2795,-5,5,-0.18,3193740,1151,26.05,2770,2795,2720,3640,1960,2800,2774.75,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,401,698.75,0.42,03,0.01,4.00,6706.00,5690,20240510,-50.88,2535,20250224,10.26,2995,-6.68,20250106,2535,10.26,20250224,5690,-50.88,20240510,2535,10.26,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,100355,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-30,5,-1.07,1726700,625,14.15,2770,2770,2720,3640,1960,2800,2762.72,51.10,0,-58,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,397,692.50,0.41,03,0.00,4.00,6706.00,5690,20240510,-51.32,2535,20250224,9.27,2995,-7.51,20250106,2535,9.27,20250224,5690,-51.32,20240510,2535,9.27,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N +20250403,090357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-50,5,-1.79,1241730,449,10.16,2770,2770,2750,3640,1960,2800,2765.55,51.10,0,-45,2983,2891,2808,2716,2633,2937,2762,77,840,500,1790,5,1,14331185,394,687.50,0.41,03,0.00,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,Y,033200,500,76 억,,7323386,N,N,0,N,00,N 20250402,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2800,60,2,2.19,12351505,4417,14.78,2745,2900,2725,3560,1920,2740,2796.36,51.10,0,-531,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,401,700.00,0.42,03,0.03,4.00,6706.00,5690,20240510,-50.79,2535,20250224,10.45,2995,-6.51,20250106,2535,10.45,20250224,5690,-50.79,20240510,2535,10.45,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N 20250402,150349,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,10,2,0.36,10229165,3645,12.20,2745,2900,2725,3560,1920,2740,2806.36,51.10,0,-385,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,394,687.50,0.41,03,0.03,4.00,6706.00,5690,20240510,-51.67,2535,20250224,8.48,2995,-8.18,20250106,2535,8.48,20250224,5690,-51.67,20240510,2535,8.48,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N 20250402,140350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,40,2,1.46,8439525,2993,10.01,2745,2900,2725,3560,1920,2740,2819.75,51.10,0,-411,3013,2876,2788,2651,2563,2832,2607,77,820,500,1750,5,1,14331185,398,695.00,0.41,03,0.02,4.00,6706.00,5690,20240510,-51.14,2535,20250224,9.66,2995,-7.18,20250106,2535,9.66,20250224,5690,-51.14,20240510,2535,9.66,20250224,0.00,Y,033200,500,76 억,,7323786,N,N,0,N,00,N diff --git a/033230/price/prices-20250401.csv b/033230/price/prices-20250401.csv index 36239fc4e808..a393bd71070a 100644 --- a/033230/price/prices-20250401.csv +++ b/033230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160353,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1529,-1,5,-0.07,169079463,110642,64.07,1500,1561,1492,1989,1071,1530,1528.17,3.34,0,2552,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,772,-8.36,0.84,12,0.22,-183.00,1824.00,4057,20240403,-62.31,1492,20250403,2.48,2140,-28.55,20250113,1492,2.48,20250403,4345,-64.81,20240403,1492,2.48,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,150356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1536,6,2,0.39,162415830,106292,61.55,1500,1561,1492,1989,1071,1530,1528.02,3.34,0,4276,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,776,-8.39,0.84,12,0.21,-183.00,1824.00,4057,20240403,-62.14,1492,20250403,2.95,2140,-28.22,20250113,1492,2.95,20250403,4345,-64.65,20240403,1492,2.95,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,140356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1543,13,2,0.85,145144336,95046,55.04,1500,1561,1492,1989,1071,1530,1527.10,3.34,0,9306,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,779,-8.43,0.85,12,0.19,-183.00,1824.00,4057,20240403,-61.97,1492,20250403,3.42,2140,-27.90,20250113,1492,3.42,20250403,4345,-64.49,20240403,1492,3.42,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,130356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1538,8,2,0.52,119839386,78649,45.54,1500,1561,1492,1989,1071,1530,1523.72,3.34,0,9761,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,777,-8.40,0.84,12,0.16,-183.00,1824.00,4057,20240403,-62.09,1492,20250403,3.08,2140,-28.13,20250113,1492,3.08,20250403,4345,-64.60,20240403,1492,3.08,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,120355,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1536,6,2,0.39,92887087,61196,35.44,1500,1540,1492,1989,1071,1530,1517.86,3.34,0,10069,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,776,-8.39,0.84,12,0.12,-183.00,1824.00,4057,20240403,-62.14,1492,20250403,2.95,2140,-28.22,20250113,1492,2.95,20250403,4345,-64.65,20240403,1492,2.95,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,110356,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1533,3,2,0.20,82962814,54726,31.69,1500,1540,1492,1989,1071,1530,1515.97,3.34,0,7861,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,774,-8.38,0.84,12,0.11,-183.00,1824.00,4057,20240403,-62.21,1492,20250403,2.75,2140,-28.36,20250113,1492,2.75,20250403,4345,-64.72,20240403,1492,2.75,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,100355,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1533,3,2,0.20,59178690,39176,22.69,1500,1540,1492,1989,1071,1530,1510.59,3.34,0,5231,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,774,-8.38,0.84,12,0.08,-183.00,1824.00,4057,20240403,-62.21,1492,20250403,2.75,2140,-28.36,20250113,1492,2.75,20250403,4345,-64.72,20240403,1492,2.75,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N +20250403,090357,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1510,-20,5,-1.31,21417919,14275,8.27,1500,1516,1492,1989,1071,1530,1500.38,3.34,0,-4947,1606,1567,1547,1508,1488,1558,1499,253,459,500,1070,1,1,50515380,763,-8.25,0.83,12,0.03,-183.00,1824.00,4057,20240403,-62.78,1492,20250403,1.21,2140,-29.44,20250113,1492,1.21,20250403,4345,-65.25,20240403,1492,1.21,20250403,3.83,Y,033230,500,252 억,,1686134,N,N,10020,N,00,N 20250402,160349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,-46,5,-2.92,243358594,157540,72.21,1575,1586,1527,2045,1104,1576,1544.74,3.49,0,-75031,1621,1598,1564,1541,1507,1610,1553,253,469,500,1100,1,1,50515380,773,-8.36,0.84,12,0.31,-183.00,1824.00,4057,20240403,-62.29,1520,20250331,0.66,2140,-28.50,20250113,1520,0.66,20250331,4345,-64.79,20240403,1520,0.66,20250331,3.82,Y,033230,500,252 억,,1760878,N,N,10020,N,00,N 20250402,150349,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1528,-48,5,-3.05,224019946,144909,66.42,1575,1586,1528,2045,1104,1576,1545.94,3.49,0,-71668,1621,1598,1564,1541,1507,1610,1553,253,469,500,1100,1,1,50515380,772,-8.35,0.84,12,0.29,-183.00,1824.00,4057,20240403,-62.34,1520,20250331,0.53,2140,-28.60,20250113,1520,0.53,20250331,4345,-64.83,20240403,1520,0.53,20250331,3.82,Y,033230,500,252 억,,1760878,N,N,0,N,00,N 20250402,140350,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1530,-46,5,-2.92,197399627,127527,58.46,1575,1586,1530,2045,1104,1576,1547.90,3.49,0,-65137,1621,1598,1564,1541,1507,1610,1553,253,469,500,1100,1,1,50515380,773,-8.36,0.84,12,0.25,-183.00,1824.00,4057,20240403,-62.29,1520,20250331,0.66,2140,-28.50,20250113,1520,0.66,20250331,4345,-64.79,20240403,1520,0.66,20250331,3.82,Y,033230,500,252 억,,1760878,N,N,0,N,00,N diff --git a/033240/price/prices-20250401.csv b/033240/price/prices-20250401.csv index 07fb532d7cf6..8392a8b18635 100644 --- a/033240/price/prices-20250401.csv +++ b/033240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160354,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11480,-210,5,-1.80,594013680,52069,88.56,11350,11740,11250,15190,8190,11690,11407.65,6.11,0,-8563,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2543,15.31,0.62,12,0.24,750.00,18608.00,28550,20240513,-59.79,10690,20241210,7.39,18390,-37.57,20250204,11250,2.04,20250403,28550,-59.79,20240513,10690,7.39,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,2588,N,00,N +20250403,150356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11390,-300,5,-2.57,525330080,46098,78.41,11350,11570,11250,15190,8190,11690,11395.94,6.11,0,-7191,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2524,15.19,0.61,12,0.21,750.00,18608.00,28550,20240513,-60.11,10690,20241210,6.55,18390,-38.06,20250204,11250,1.24,20250403,28550,-60.11,20240513,10690,6.55,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,140356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11410,-280,5,-2.40,442910450,38863,66.10,11350,11570,11250,15190,8190,11690,11396.71,6.11,0,-4137,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2528,15.21,0.61,12,0.18,750.00,18608.00,28550,20240513,-60.04,10690,20241210,6.74,18390,-37.96,20250204,11250,1.42,20250403,28550,-60.04,20240513,10690,6.74,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,130356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11450,-240,5,-2.05,385853140,33874,57.62,11350,11570,11250,15190,8190,11690,11390.83,6.11,0,-3587,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2537,15.27,0.62,12,0.15,750.00,18608.00,28550,20240513,-59.89,10690,20241210,7.11,18390,-37.74,20250204,11250,1.78,20250403,28550,-59.89,20240513,10690,7.11,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,120356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11420,-270,5,-2.31,336238930,29546,50.25,11350,11570,11250,15190,8190,11690,11380.18,6.11,0,-2735,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2530,15.23,0.61,12,0.13,750.00,18608.00,28550,20240513,-60.00,10690,20241210,6.83,18390,-37.90,20250204,11250,1.51,20250403,28550,-60.00,20240513,10690,6.83,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,110356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11410,-280,5,-2.40,317015260,27860,47.39,11350,11570,11250,15190,8190,11690,11378.87,6.11,0,-3008,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2528,15.21,0.61,12,0.13,750.00,18608.00,28550,20240513,-60.04,10690,20241210,6.74,18390,-37.96,20250204,11250,1.42,20250403,28550,-60.04,20240513,10690,6.74,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,100356,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11430,-260,5,-2.22,148957890,13066,22.22,11350,11570,11250,15190,8190,11690,11400.42,6.11,0,-206,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2532,15.24,0.61,12,0.06,750.00,18608.00,28550,20240513,-59.96,10690,20241210,6.92,18390,-37.85,20250204,11250,1.60,20250403,28550,-59.96,20240513,10690,6.92,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N +20250403,090358,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11330,-360,5,-3.08,56389870,4972,8.46,11350,11450,11250,15190,8190,11690,11341.49,6.11,0,-1156,12216,11952,11806,11542,11396,11880,11470,111,3500,500,8410,10,1,22155870,2510,15.11,0.61,12,0.02,750.00,18608.00,28550,20240513,-60.32,10690,20241210,5.99,18390,-38.39,20250204,11250,0.71,20250403,28550,-60.32,20240513,10690,5.99,20241210,3.14,Y,033240,500,110 억,,1354771,N,N,3680,N,00,N 20250402,160349,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11690,-270,5,-2.26,692628680,58793,137.88,11950,12070,11660,15540,8380,11960,11780.83,6.17,0,-11592,12386,12172,12046,11832,11706,12110,11770,111,3580,500,8610,10,1,22155870,2590,15.59,0.63,12,0.27,750.00,18608.00,28550,20240513,-59.05,10690,20241210,9.35,18390,-36.43,20250204,11600,0.78,20250102,28550,-59.05,20240513,10690,9.35,20241210,3.22,Y,033240,500,110 억,,1366721,N,N,3680,N,00,N 20250402,150349,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11680,-280,5,-2.34,666766510,56579,132.68,11950,12070,11660,15540,8380,11960,11784.70,6.17,0,-11488,12386,12172,12046,11832,11706,12110,11770,111,3580,500,8610,10,1,22155870,2588,15.57,0.63,12,0.26,750.00,18608.00,28550,20240513,-59.09,10690,20241210,9.26,18390,-36.49,20250204,11600,0.69,20250102,28550,-59.09,20240513,10690,9.26,20241210,3.22,Y,033240,500,110 억,,1366721,N,N,918,N,00,N 20250402,140350,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,11700,-260,5,-2.17,543251150,46014,107.91,11950,12070,11690,15540,8380,11960,11806.21,6.17,0,-14589,12386,12172,12046,11832,11706,12110,11770,111,3580,500,8610,10,1,22155870,2592,15.60,0.63,12,0.21,750.00,18608.00,28550,20240513,-59.02,10690,20241210,9.45,18390,-36.38,20250204,11600,0.86,20250102,28550,-59.02,20240513,10690,9.45,20241210,3.22,Y,033240,500,110 억,,1366721,N,N,918,N,00,N diff --git a/033250/price/prices-20250401.csv b/033250/price/prices-20250401.csv index 4653fe7a0133..ee1386efa90b 100644 --- a/033250/price/prices-20250401.csv +++ b/033250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160354,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1091,9,2,0.83,406432971,366897,267.27,1073,1138,1061,1406,758,1082,1107.77,2.24,0,78887,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,349,5.74,0.90,12,1.15,190.00,1208.00,1806,20240617,-39.59,1025,20250331,6.44,1390,-21.51,20250219,1025,6.44,20250331,1806,-39.59,20240617,1025,6.44,20250331,2.01,Y,033250,500,160 억,,718142,N,N,533,N,00,N +20250403,150357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1093,11,2,1.02,371683899,335038,244.07,1073,1138,1061,1406,758,1082,1109.38,2.24,0,65390,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,350,5.75,0.90,12,1.05,190.00,1208.00,1806,20240617,-39.48,1025,20250331,6.63,1390,-21.37,20250219,1025,6.63,20250331,1806,-39.48,20240617,1025,6.63,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,140356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1111,29,2,2.68,324704411,292190,212.85,1073,1138,1061,1406,758,1082,1111.28,2.24,0,55568,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,356,5.85,0.92,12,0.91,190.00,1208.00,1806,20240617,-38.48,1025,20250331,8.39,1390,-20.07,20250219,1025,8.39,20250331,1806,-38.48,20240617,1025,8.39,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,130357,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1120,38,2,3.51,262545946,236147,172.03,1073,1138,1061,1406,758,1082,1111.79,2.24,0,56527,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,358,5.89,0.93,12,0.74,190.00,1208.00,1806,20240617,-37.98,1025,20250331,9.27,1390,-19.42,20250219,1025,9.27,20250331,1806,-37.98,20240617,1025,9.27,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,120356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1116,34,2,3.14,236531877,212788,155.01,1073,1138,1061,1406,758,1082,1111.58,2.24,0,57644,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,357,5.87,0.92,12,0.66,190.00,1208.00,1806,20240617,-38.21,1025,20250331,8.88,1390,-19.71,20250219,1025,8.88,20250331,1806,-38.21,20240617,1025,8.88,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,110356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1132,50,2,4.62,175695667,158801,115.68,1073,1132,1061,1406,758,1082,1106.39,2.24,0,35076,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,362,5.96,0.94,12,0.50,190.00,1208.00,1806,20240617,-37.32,1025,20250331,10.44,1390,-18.56,20250219,1025,10.44,20250331,1806,-37.32,20240617,1025,10.44,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,100356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1117,35,2,3.23,94527438,86304,62.87,1073,1119,1061,1406,758,1082,1095.28,2.24,0,13048,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,357,5.88,0.92,12,0.27,190.00,1208.00,1806,20240617,-38.15,1025,20250331,8.98,1390,-19.64,20250219,1025,8.98,20250331,1806,-38.15,20240617,1025,8.98,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N +20250403,090358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1069,-13,5,-1.20,8433997,7888,5.75,1073,1079,1061,1406,758,1082,1069.22,2.24,0,-2431,1130,1105,1090,1065,1050,1098,1058,160,324,500,750,1,1,32000000,342,5.63,0.88,12,0.02,190.00,1208.00,1806,20240617,-40.81,1025,20250331,4.29,1390,-23.09,20250219,1025,4.29,20250331,1806,-40.81,20240617,1025,4.29,20250331,2.01,Y,033250,500,160 억,,718142,N,N,0,N,00,N 20250402,160349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1082,-23,5,-2.08,149283664,136873,38.18,1110,1115,1075,1436,774,1105,1090.67,2.34,0,-33872,1177,1141,1083,1047,989,1159,1065,160,331,500,770,1,1,32000000,346,5.69,0.90,12,0.43,190.00,1208.00,1806,20240617,-40.09,1025,20250331,5.56,1390,-22.16,20250219,1025,5.56,20250331,1806,-40.09,20240617,1025,5.56,20250331,2.11,Y,033250,500,160 억,,749686,N,N,1597,N,00,N 20250402,150349,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1090,-15,5,-1.36,143450499,131487,36.68,1110,1115,1075,1436,774,1105,1090.99,2.34,0,-32699,1177,1141,1083,1047,989,1159,1065,160,331,500,770,1,1,32000000,349,5.74,0.90,12,0.41,190.00,1208.00,1806,20240617,-39.65,1025,20250331,6.34,1390,-21.58,20250219,1025,6.34,20250331,1806,-39.65,20240617,1025,6.34,20250331,2.11,Y,033250,500,160 억,,749686,N,N,1597,N,00,N 20250402,140350,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1082,-23,5,-2.08,124736952,114281,31.88,1110,1115,1075,1436,774,1105,1091.49,2.34,0,-40160,1177,1141,1083,1047,989,1159,1065,160,331,500,770,1,1,32000000,346,5.69,0.90,12,0.36,190.00,1208.00,1806,20240617,-40.09,1025,20250331,5.56,1390,-22.16,20250219,1025,5.56,20250331,1806,-40.09,20240617,1025,5.56,20250331,2.11,Y,033250,500,160 억,,749686,N,N,1597,N,00,N diff --git a/033270/price/prices-20250401.csv b/033270/price/prices-20250401.csv index 6089ad7db6bf..f1fcf46400ab 100644 --- a/033270/price/prices-20250401.csv +++ b/033270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160354,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19490,10,2,0.05,583410380,30043,228.20,19380,19830,19100,25300,13640,19480,19419.18,6.68,0,7159,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3183,9.80,0.73,12,0.18,1989.00,26532.00,25550,20240520,-23.72,17250,20241209,12.99,21100,-7.63,20250324,17630,10.55,20250203,25550,-23.72,20240520,17250,12.99,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,387,N,00,N +20250403,150357,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19510,30,2,0.15,567179070,29211,221.88,19380,19830,19100,25300,13640,19480,19416.63,6.68,0,6866,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3187,9.81,0.74,12,0.18,1989.00,26532.00,25550,20240520,-23.64,17250,20241209,13.10,21100,-7.54,20250324,17630,10.66,20250203,25550,-23.64,20240520,17250,13.10,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,140356,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19630,150,2,0.77,532083510,27414,208.23,19380,19830,19100,25300,13640,19480,19409.19,6.68,0,6398,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3206,9.87,0.74,12,0.17,1989.00,26532.00,25550,20240520,-23.17,17250,20241209,13.80,21100,-6.97,20250324,17630,11.34,20250203,25550,-23.17,20240520,17250,13.80,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,130357,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19380,-100,5,-0.51,354637580,18308,139.07,19380,19830,19100,25300,13640,19480,19370.63,6.68,0,3008,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3165,9.74,0.73,12,0.11,1989.00,26532.00,25550,20240520,-24.15,17250,20241209,12.35,21100,-8.15,20250324,17630,9.93,20250203,25550,-24.15,20240520,17250,12.35,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,120356,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19450,-30,5,-0.15,319862220,16518,125.47,19380,19830,19100,25300,13640,19480,19364.46,6.68,0,3182,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3177,9.78,0.73,12,0.10,1989.00,26532.00,25550,20240520,-23.87,17250,20241209,12.75,21100,-7.82,20250324,17630,10.32,20250203,25550,-23.87,20240520,17250,12.75,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,110357,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19440,-40,5,-0.21,289830050,14974,113.74,19380,19830,19100,25300,13640,19480,19355.55,6.68,0,2705,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3175,9.77,0.73,12,0.09,1989.00,26532.00,25550,20240520,-23.91,17250,20241209,12.70,21100,-7.87,20250324,17630,10.27,20250203,25550,-23.91,20240520,17250,12.70,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,100356,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19410,-70,5,-0.36,175410210,9074,68.93,19380,19830,19100,25300,13640,19480,19331.08,6.68,0,327,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3170,9.76,0.73,12,0.06,1989.00,26532.00,25550,20240520,-24.03,17250,20241209,12.52,21100,-8.01,20250324,17630,10.10,20250203,25550,-24.03,20240520,17250,12.52,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N +20250403,090358,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19210,-270,5,-1.39,33300430,1734,13.17,19380,19380,19100,25300,13640,19480,19204.40,6.68,0,-419,20146,19812,19626,19292,19106,19720,19200,82,5820,500,14410,10,1,16333822,3138,9.66,0.72,12,0.01,1989.00,26532.00,25550,20240520,-24.81,17250,20241209,11.36,21100,-8.96,20250324,17630,8.96,20250203,25550,-24.81,20240520,17250,11.36,20241209,1.46,Y,033270,500,81 억,,1091149,N,N,4,N,00,N 20250402,160349,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19480,-280,5,-1.42,257210065,13154,70.55,19960,19960,19440,25650,13840,19760,19553.76,6.72,0,-5743,20140,19950,19710,19520,19280,20045,19615,82,5890,500,14620,10,1,16333822,3182,9.79,0.73,12,0.08,1989.00,26532.00,25550,20240520,-23.76,17250,20241209,12.93,21100,-7.68,20250324,17630,10.49,20250203,25550,-23.76,20240520,17250,12.93,20241209,1.47,Y,033270,500,81 억,,1096876,N,N,4,N,00,N 20250402,150350,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19460,-300,5,-1.52,243258345,12437,66.71,19960,19960,19460,25650,13840,19760,19559.25,6.72,0,-5049,20140,19950,19710,19520,19280,20045,19615,82,5890,500,14620,10,1,16333822,3179,9.78,0.73,12,0.08,1989.00,26532.00,25550,20240520,-23.84,17250,20241209,12.81,21100,-7.77,20250324,17630,10.38,20250203,25550,-23.84,20240520,17250,12.81,20241209,1.47,Y,033270,500,81 억,,1096876,N,N,46,N,00,N 20250402,140350,55,40.00,KOSPI,,제약,N,N,N,Y,40,N,19510,-250,5,-1.27,195356955,9980,53.53,19960,19960,19500,25650,13840,19760,19574.85,6.72,0,-3449,20140,19950,19710,19520,19280,20045,19615,82,5890,500,14620,10,1,16333822,3187,9.81,0.74,12,0.06,1989.00,26532.00,25550,20240520,-23.64,17250,20241209,13.10,21100,-7.54,20250324,17630,10.66,20250203,25550,-23.64,20240520,17250,13.10,20241209,1.47,Y,033270,500,81 억,,1096876,N,N,46,N,00,N diff --git a/033290/price/prices-20250401.csv b/033290/price/prices-20250401.csv index e2bda3fc3152..50916eafb988 100644 --- a/033290/price/prices-20250401.csv +++ b/033290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1983,-10,5,-0.50,63806084,32332,157.79,1924,1994,1924,2590,1396,1993,1973.46,0.00,0,408,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1114,6.42,0.31,12,0.06,309.00,6463.00,3515,20240503,-43.58,1826,20241206,8.60,2355,-15.80,20250120,1924,3.07,20250403,3515,-43.58,20240503,1826,8.60,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,-13,5,-0.65,59665225,30237,147.56,1924,1994,1924,2590,1396,1993,1973.25,0.00,0,681,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1112,6.41,0.31,12,0.05,309.00,6463.00,3515,20240503,-43.67,1826,20241206,8.43,2355,-15.92,20250120,1924,2.91,20250403,3515,-43.67,20240503,1826,8.43,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1973,-20,5,-1.00,57886745,29335,143.16,1924,1994,1924,2590,1396,1993,1973.30,0.00,0,647,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1108,6.39,0.31,12,0.05,309.00,6463.00,3515,20240503,-43.87,1826,20241206,8.05,2355,-16.22,20250120,1924,2.55,20250403,3515,-43.87,20240503,1826,8.05,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,130357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1974,-19,5,-0.95,17361916,8875,43.31,1924,1994,1924,2590,1396,1993,1956.27,0.00,0,-76,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1109,6.39,0.31,12,0.02,309.00,6463.00,3515,20240503,-43.84,1826,20241206,8.11,2355,-16.18,20250120,1924,2.60,20250403,3515,-43.84,20240503,1826,8.11,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-3,5,-0.15,15226649,7797,38.05,1924,1994,1924,2590,1396,1993,1952.89,0.00,0,-41,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1118,6.44,0.31,12,0.01,309.00,6463.00,3515,20240503,-43.39,1826,20241206,8.98,2355,-15.50,20250120,1924,3.43,20250403,3515,-43.39,20240503,1826,8.98,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-3,5,-0.15,15212719,7790,38.02,1924,1994,1924,2590,1396,1993,1952.85,0.00,0,-41,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1118,6.44,0.31,12,0.01,309.00,6463.00,3515,20240503,-43.39,1826,20241206,8.98,2355,-15.50,20250120,1924,3.43,20250403,3515,-43.39,20240503,1826,8.98,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,100356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-3,5,-0.15,11387322,5852,28.56,1924,1994,1924,2590,1396,1993,1945.89,0.00,0,241,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1118,6.44,0.31,12,0.01,309.00,6463.00,3515,20240503,-43.39,1826,20241206,8.98,2355,-15.50,20250120,1924,3.43,20250403,3515,-43.39,20240503,1826,8.98,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N +20250403,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-3,5,-0.15,7144032,3702,18.07,1924,1990,1924,2590,1396,1993,1929.78,0.00,0,29,2017,2004,1997,1984,1977,2001,1981,304,597,500,1430,1,1,56156301,1118,6.44,0.31,12,0.01,309.00,6463.00,3515,20240503,-43.39,1826,20241206,8.98,2355,-15.50,20250120,1924,3.43,20250403,3515,-43.39,20240503,1826,8.98,20241206,0.89,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250402,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-17,5,-0.85,39950490,20025,31.75,2010,2010,1990,2610,1410,2010,1995.03,0.00,0,-4155,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,1,1,56156301,1119,6.45,0.31,12,0.04,309.00,6463.00,3515,20240503,-43.30,1826,20241206,9.15,2355,-15.37,20250120,1978,0.76,20250401,3515,-43.30,20240503,1826,9.15,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250402,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-15,5,-0.75,32339242,16207,25.70,2010,2010,1990,2610,1410,2010,1995.39,0.00,0,-3879,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,1,1,56156301,1120,6.46,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.24,1826,20241206,9.26,2355,-15.29,20250120,1978,0.86,20250401,3515,-43.24,20240503,1826,9.26,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N 20250402,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-10,5,-0.50,30528624,15301,24.26,2010,2010,1990,2610,1410,2010,1995.20,0.00,0,-3802,2038,2024,2001,1987,1964,2031,1994,304,600,500,1440,5,1,56156301,1123,6.47,0.31,12,0.03,309.00,6463.00,3515,20240503,-43.10,1826,20241206,9.53,2355,-15.07,20250120,1978,1.11,20250401,3515,-43.10,20240503,1826,9.53,20241206,0.90,Y,033290,500,303 억,,0,N,N,0,N,00,N diff --git a/033310/price/prices-20250401.csv b/033310/price/prices-20250401.csv index da2999777e1e..00797bd651e7 100644 --- a/033310/price/prices-20250401.csv +++ b/033310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1716,-9,5,-0.52,39926364,23305,100.36,1714,1716,1707,2240,1208,1725,1713.21,1.27,0,-1454,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,692,20.67,0.48,12,0.06,83.00,3592.00,3115,20240322,-44.91,1650,20241209,4.00,1905,-9.92,20250113,1681,2.08,20250402,3080,-44.29,20240516,1650,4.00,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,150357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1708,-17,5,-0.99,36671727,21407,92.19,1714,1714,1707,2240,1208,1725,1713.07,1.27,0,-1030,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,689,20.58,0.48,12,0.05,83.00,3592.00,3115,20240322,-45.17,1650,20241209,3.52,1905,-10.34,20250113,1681,1.61,20250402,3080,-44.55,20240516,1650,3.52,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,140357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1707,-18,5,-1.04,28777848,16800,72.35,1714,1714,1707,2240,1208,1725,1712.97,1.27,0,-708,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,689,20.57,0.48,12,0.04,83.00,3592.00,3115,20240322,-45.20,1650,20241209,3.45,1905,-10.39,20250113,1681,1.55,20250402,3080,-44.58,20240516,1650,3.45,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,130357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,-16,5,-0.93,27840594,16251,69.98,1714,1714,1707,2240,1208,1725,1713.16,1.27,0,-182,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,689,20.59,0.48,12,0.04,83.00,3592.00,3115,20240322,-45.14,1650,20241209,3.58,1905,-10.29,20250113,1681,1.67,20250402,3080,-44.51,20240516,1650,3.58,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,120357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-11,5,-0.64,25792095,15053,64.82,1714,1714,1707,2240,1208,1725,1713.42,1.27,0,14,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,691,20.65,0.48,12,0.04,83.00,3592.00,3115,20240322,-44.98,1650,20241209,3.88,1905,-10.03,20250113,1681,1.96,20250402,3080,-44.35,20240516,1650,3.88,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,110357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1713,-12,5,-0.70,22132582,12915,55.62,1714,1714,1707,2240,1208,1725,1713.71,1.27,0,32,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,691,20.64,0.48,12,0.03,83.00,3592.00,3115,20240322,-45.01,1650,20241209,3.82,1905,-10.08,20250113,1681,1.90,20250402,3080,-44.38,20240516,1650,3.82,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,100357,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-11,5,-0.64,855760,500,2.15,1714,1714,1707,2240,1208,1725,1711.52,1.27,0,-62,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,691,20.65,0.48,12,0.00,83.00,3592.00,3115,20240322,-44.98,1650,20241209,3.88,1905,-10.03,20250113,1681,1.96,20250402,3080,-44.35,20240516,1650,3.88,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N +20250403,090359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1714,-11,5,-0.64,510772,298,1.28,1714,1714,1714,2240,1208,1725,1714.00,1.27,0,-28,1754,1739,1710,1695,1666,1747,1703,202,515,500,1200,1,1,40342231,691,20.65,0.48,12,0.00,83.00,3592.00,3115,20240322,-44.98,1650,20241209,3.88,1905,-10.03,20250113,1681,1.96,20250402,3080,-44.35,20240516,1650,3.88,20241209,0.01,Y,033310,500,201 억,,510610,N,N,0,N,00,N 20250402,160350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1725,10,2,0.58,39313964,23220,126.01,1716,1725,1681,2225,1201,1715,1693.11,1.27,0,-3436,1734,1724,1707,1697,1680,1729,1702,202,510,500,1200,1,1,40342231,696,20.78,0.48,12,0.06,83.00,3592.00,3115,20240321,-44.62,1650,20241209,4.55,1905,-9.45,20250113,1681,2.62,20250402,3080,-43.99,20240516,1650,4.55,20241209,0.01,Y,033310,500,201 억,,513795,N,N,0,N,00,N 20250402,150350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1681,-34,5,-1.98,28315126,16758,90.94,1716,1716,1681,2225,1201,1715,1689.65,1.27,0,-1929,1734,1724,1707,1697,1680,1729,1702,202,510,500,1200,1,1,40342231,678,20.25,0.47,12,0.04,83.00,3592.00,3115,20240321,-46.04,1650,20241209,1.88,1905,-11.76,20250113,1681,0.00,20250402,3080,-45.42,20240516,1650,1.88,20241209,0.01,Y,033310,500,201 억,,513795,N,N,0,N,00,N 20250402,140351,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1681,-34,5,-1.98,24325249,14389,78.09,1716,1716,1681,2225,1201,1715,1690.54,1.27,0,-1762,1734,1724,1707,1697,1680,1729,1702,202,510,500,1200,1,1,40342231,678,20.25,0.47,12,0.04,83.00,3592.00,3115,20240321,-46.04,1650,20241209,1.88,1905,-11.76,20250113,1681,0.00,20250402,3080,-45.42,20240516,1650,1.88,20241209,0.01,Y,033310,500,201 억,,513795,N,N,0,N,00,N diff --git a/033320/price/prices-20250401.csv b/033320/price/prices-20250401.csv index 091328ab42f6..48b182dbdc37 100644 --- a/033320/price/prices-20250401.csv +++ b/033320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,30,2,0.62,768319247,160115,113.55,4820,4895,4715,6320,3410,4865,4798.02,3.32,0,57601,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,936,50.46,0.87,12,0.84,97.00,5645.00,7580,20250108,-35.42,2855,20240906,71.45,7580,-35.42,20250108,4715,3.82,20250403,7580,-35.42,20250108,2855,71.45,20240906,6.76,Y,033320,500,95 억,,634384,N,N,6383,N,00,N +20250403,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,-85,5,-1.75,655039652,136649,96.91,4820,4850,4715,6320,3410,4865,4793.59,3.32,0,42752,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,914,49.28,0.85,12,0.71,97.00,5645.00,7580,20250108,-36.94,2855,20240906,67.43,7580,-36.94,20250108,4715,1.38,20250403,7580,-36.94,20250108,2855,67.43,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,140357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-65,5,-1.34,474278392,98922,70.15,4820,4850,4715,6320,3410,4865,4794.47,3.32,0,15529,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,917,49.48,0.85,12,0.52,97.00,5645.00,7580,20250108,-36.68,2855,20240906,68.13,7580,-36.68,20250108,4715,1.80,20250403,7580,-36.68,20250108,2855,68.13,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4770,-95,5,-1.95,387623842,80895,57.37,4820,4850,4715,6320,3410,4865,4791.69,3.32,0,7054,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,912,49.18,0.84,12,0.42,97.00,5645.00,7580,20250108,-37.07,2855,20240906,67.08,7580,-37.07,20250108,4715,1.17,20250403,7580,-37.07,20250108,2855,67.08,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,-60,5,-1.23,298119280,62224,44.13,4820,4850,4715,6320,3410,4865,4791.06,3.32,0,18253,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,918,49.54,0.85,12,0.33,97.00,5645.00,7580,20250108,-36.61,2855,20240906,68.30,7580,-36.61,20250108,4715,1.91,20250403,7580,-36.61,20250108,2855,68.30,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4800,-65,5,-1.34,278045596,58037,41.16,4820,4850,4715,6320,3410,4865,4790.83,3.32,0,16773,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,917,49.48,0.85,12,0.30,97.00,5645.00,7580,20250108,-36.68,2855,20240906,68.13,7580,-36.68,20250108,4715,1.80,20250403,7580,-36.68,20250108,2855,68.13,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,-55,5,-1.13,213153374,44460,31.53,4820,4850,4715,6320,3410,4865,4794.27,3.32,0,14545,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,919,49.59,0.85,12,0.23,97.00,5645.00,7580,20250108,-36.54,2855,20240906,68.48,7580,-36.54,20250108,4715,2.01,20250403,7580,-36.54,20250108,2855,68.48,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N +20250403,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4740,-125,5,-2.57,37667885,7881,5.59,4820,4850,4735,6320,3410,4865,4779.57,3.32,0,484,5091,4977,4906,4792,4721,4942,4757,96,1455,500,3210,5,1,19114432,906,48.87,0.84,12,0.04,97.00,5645.00,7580,20250108,-37.47,2855,20240906,66.02,7580,-37.47,20250108,4735,0.11,20250403,7580,-37.47,20250108,2855,66.02,20240906,6.76,Y,033320,500,95 억,,634384,N,N,1728,N,00,N 20250402,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-95,5,-1.92,690508225,140538,109.64,4980,5020,4835,6440,3475,4960,4913.28,3.33,0,-3460,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,930,50.15,0.86,12,0.74,97.00,5645.00,7580,20250108,-35.82,2855,20240906,70.40,7580,-35.82,20250108,4740,2.64,20250331,7580,-35.82,20250108,2855,70.40,20240906,6.89,Y,033320,500,95 억,,636837,N,N,1728,N,00,N 20250402,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-100,5,-2.02,637927915,129705,101.18,4980,5020,4845,6440,3475,4960,4918.26,3.33,0,-9867,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,929,50.10,0.86,12,0.68,97.00,5645.00,7580,20250108,-35.88,2855,20240906,70.23,7580,-35.88,20250108,4740,2.53,20250331,7580,-35.88,20250108,2855,70.23,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N 20250402,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4895,-65,5,-1.31,539186146,109469,85.40,4980,5020,4885,6440,3475,4960,4925.43,3.33,0,-8861,5076,5017,4921,4862,4766,5047,4892,96,1480,500,3270,5,1,19114432,936,50.46,0.87,12,0.57,97.00,5645.00,7580,20250108,-35.42,2855,20240906,71.45,7580,-35.42,20250108,4740,3.27,20250331,7580,-35.42,20250108,2855,71.45,20240906,6.89,Y,033320,500,95 억,,636837,N,N,24,N,00,N diff --git a/033340/price/prices-20250401.csv b/033340/price/prices-20250401.csv index 835f6143c351..086ee1288b4d 100644 --- a/033340/price/prices-20250401.csv +++ b/033340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160355,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,678,48,2,7.62,6579349028,9521239,1696.77,620,723,612,819,441,630,691.04,1.04,0,70113,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,657,169.50,1.16,12,9.82,4.00,584.00,1890,20240725,-64.13,540,20241115,25.56,747,-9.24,20250122,576,17.71,20250331,2110,-67.87,20240403,540,25.56,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,352,N,00,N +20250403,150358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,681,51,2,8.10,6412568775,9274394,1652.78,620,723,612,819,441,630,691.43,1.04,0,53892,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,660,170.25,1.17,12,9.57,4.00,584.00,1890,20240725,-63.97,540,20241115,26.11,747,-8.84,20250122,576,18.23,20250331,2110,-67.73,20240403,540,26.11,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,140357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,705,75,2,11.90,4651844650,6713421,1196.39,620,720,612,819,441,630,692.92,1.04,0,-149112,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,684,176.25,1.21,12,6.92,4.00,584.00,1890,20240725,-62.70,540,20241115,30.56,747,-5.62,20250122,576,22.40,20250331,2110,-66.59,20240403,540,30.56,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,130358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,658,28,2,4.44,498402009,774581,138.04,620,665,612,819,441,630,643.45,1.04,0,199106,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,638,164.50,1.13,12,0.80,4.00,584.00,1890,20240725,-65.19,540,20241115,21.85,747,-11.91,20250122,576,14.24,20250331,2110,-68.82,20240403,540,21.85,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,120357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,655,25,2,3.97,423724240,660640,117.73,620,665,612,819,441,630,641.38,1.04,0,171134,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,635,163.75,1.12,12,0.68,4.00,584.00,1890,20240725,-65.34,540,20241115,21.30,747,-12.32,20250122,576,13.72,20250331,2110,-68.96,20240403,540,21.30,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,110358,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,648,18,2,2.86,291080415,457861,81.60,620,653,612,819,441,630,635.74,1.04,0,107283,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,628,162.00,1.11,12,0.47,4.00,584.00,1890,20240725,-65.71,540,20241115,20.00,747,-13.25,20250122,576,12.50,20250331,2110,-69.29,20240403,540,20.00,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,100357,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,639,9,2,1.43,154908761,246079,43.85,620,641,612,819,441,630,629.51,1.04,0,82817,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,620,159.75,1.09,12,0.25,4.00,584.00,1890,20240725,-66.19,540,20241115,18.33,747,-14.46,20250122,576,10.94,20250331,2110,-69.72,20240403,540,18.33,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N +20250403,090359,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,612,-18,5,-2.86,23511357,38227,6.81,620,625,612,819,441,630,615.05,1.04,0,19822,652,641,628,617,604,634,610,485,189,500,370,1,1,96950558,593,153.00,1.05,12,0.04,4.00,584.00,1890,20240725,-67.62,540,20241115,13.33,747,-18.07,20250122,576,6.25,20250331,2110,-71.00,20240403,540,13.33,20241115,0.44,Y,033340,500,484 억,,1007100,N,N,0,N,00,N 20250402,160350,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,630,2,2,0.32,351235515,558026,22.51,636,639,615,816,440,628,629.42,1.04,0,-746,708,667,629,588,550,688,609,485,188,500,370,1,1,96950558,611,157.50,1.08,12,0.58,4.00,584.00,1890,20240725,-66.67,540,20241115,16.67,747,-15.66,20250122,576,9.38,20250331,2110,-70.14,20240402,540,16.67,20241115,0.44,Y,033340,500,484 억,,1007696,N,N,0,N,00,N 20250402,150351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,636,8,2,1.27,326361847,518615,20.92,636,639,615,816,440,628,629.30,1.04,0,-7537,708,667,629,588,550,688,609,485,188,500,370,1,1,96950558,617,159.00,1.09,12,0.53,4.00,584.00,1890,20240725,-66.35,540,20241115,17.78,747,-14.86,20250122,576,10.42,20250331,2110,-69.86,20240402,540,17.78,20241115,0.44,Y,033340,500,484 억,,1007696,N,N,0,N,00,N 20250402,140351,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,632,4,2,0.64,271801268,432507,17.44,636,637,615,816,440,628,628.43,1.04,0,-25754,708,667,629,588,550,688,609,485,188,500,370,1,1,96950558,613,158.00,1.08,12,0.45,4.00,584.00,1890,20240725,-66.56,540,20241115,17.04,747,-15.39,20250122,576,9.72,20250331,2110,-70.05,20240402,540,17.04,20241115,0.44,Y,033340,500,484 억,,1007696,N,N,0,N,00,N diff --git a/033500/price/prices-20250401.csv b/033500/price/prices-20250401.csv index 4a69c7096549..8cd802d8119e 100644 --- a/033500/price/prices-20250401.csv +++ b/033500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24550,750,2,3.15,11345583775,469446,94.06,23150,24650,23150,30900,16700,23800,24167.56,10.10,0,-71568,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7362,18.71,3.50,12,1.57,1312.00,7011.00,26500,20250312,-7.36,10660,20241031,130.30,26500,-7.36,20250312,14780,66.10,20250106,26500,-7.36,20250312,10660,130.30,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,14297,N,00,N +20250403,150358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,600,2,2.52,10865588575,449807,90.12,23150,24650,23150,30900,16700,23800,24156.13,10.10,0,-71006,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7317,18.60,3.48,12,1.50,1312.00,7011.00,26500,20250312,-7.92,10660,20241031,128.89,26500,-7.92,20250312,14780,65.09,20250106,26500,-7.92,20250312,10660,128.89,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,140358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,400,2,1.68,8810470750,365591,73.25,23150,24600,23150,30900,16700,23800,24099.27,10.10,0,-61240,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7257,18.45,3.45,12,1.22,1312.00,7011.00,26500,20250312,-8.68,10660,20241031,127.02,26500,-8.68,20250312,14780,63.73,20250106,26500,-8.68,20250312,10660,127.02,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,130358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,400,2,1.68,7569375000,314294,62.97,23150,24600,23150,30900,16700,23800,24083.76,10.10,0,-53176,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7257,18.45,3.45,12,1.05,1312.00,7011.00,26500,20250312,-8.68,10660,20241031,127.02,26500,-8.68,20250312,14780,63.73,20250106,26500,-8.68,20250312,10660,127.02,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,120358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24300,500,2,2.10,6770548925,281224,56.35,23150,24600,23150,30900,16700,23800,24075.31,10.10,0,-41551,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7287,18.52,3.47,12,0.94,1312.00,7011.00,26500,20250312,-8.30,10660,20241031,127.95,26500,-8.30,20250312,14780,64.41,20250106,26500,-8.30,20250312,10660,127.95,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,110358,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24300,500,2,2.10,5150455550,214892,43.06,23150,24450,23150,30900,16700,23800,23967.66,10.10,0,-20694,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7287,18.52,3.47,12,0.72,1312.00,7011.00,26500,20250312,-8.30,10660,20241031,127.95,26500,-8.30,20250312,14780,64.41,20250106,26500,-8.30,20250312,10660,127.95,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,100357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23850,50,2,0.21,3150035475,132317,26.51,23150,24200,23150,30900,16700,23800,23806.73,10.10,0,-3772,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7152,18.18,3.40,12,0.44,1312.00,7011.00,26500,20250312,-10.00,10660,20241031,123.73,26500,-10.00,20250312,14780,61.37,20250106,26500,-10.00,20250312,10660,123.73,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N +20250403,090400,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23850,50,2,0.21,719516000,30631,6.14,23150,23950,23150,30900,16700,23800,23489.62,10.10,0,16512,25100,24450,23550,22900,22000,24775,23225,153,7100,500,18080,50,1,29989494,7152,18.18,3.40,12,0.10,1312.00,7011.00,26500,20250312,-10.00,10660,20241031,123.73,26500,-10.00,20250312,14780,61.37,20250106,26500,-10.00,20250312,10660,123.73,20241031,4.40,Y,033500,500,153 억,,3028811,N,N,4549,N,00,N 20250402,160351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,500,2,2.15,11870250900,499110,74.82,23550,24200,22650,30250,16350,23300,23782.83,10.45,0,-106726,24266,23782,23116,22632,21966,24025,22875,153,6950,500,17700,50,1,29989494,7137,18.14,3.39,12,1.66,1312.00,7011.00,26500,20250312,-10.19,10660,20241031,123.26,26500,-10.19,20250312,14780,61.03,20250106,26500,-10.19,20250312,10660,123.26,20241031,4.33,Y,033500,500,153 억,,3134651,N,N,4549,N,00,N 20250402,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,450,2,1.93,11494169825,483309,72.45,23550,24200,22650,30250,16350,23300,23782.24,10.45,0,-100910,24266,23782,23116,22632,21966,24025,22875,153,6950,500,17700,50,1,29989494,7123,18.10,3.39,12,1.61,1312.00,7011.00,26500,20250312,-10.38,10660,20241031,122.80,26500,-10.38,20250312,14780,60.69,20250106,26500,-10.38,20250312,10660,122.80,20241031,4.33,Y,033500,500,153 억,,3134651,N,N,18714,N,00,N 20250402,140352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,450,2,1.93,10191817625,428406,64.22,23550,24200,22650,30250,16350,23300,23790.09,10.45,0,-85972,24266,23782,23116,22632,21966,24025,22875,153,6950,500,17700,50,1,29989494,7123,18.10,3.39,12,1.43,1312.00,7011.00,26500,20250312,-10.38,10660,20241031,122.80,26500,-10.38,20250312,14780,60.69,20250106,26500,-10.38,20250312,10660,122.80,20241031,4.33,Y,033500,500,153 억,,3134651,N,N,18714,N,00,N diff --git a/033530/price/prices-20250401.csv b/033530/price/prices-20250401.csv index f91e29903ba2..ae3b45b8e431 100644 --- a/033530/price/prices-20250401.csv +++ b/033530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160356,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-55,5,-1.35,151507635,38085,193.60,3920,4050,3920,5280,2850,4065,3978.14,5.55,0,-5683,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1116,3.31,0.24,12,0.14,1213.00,16660.00,6100,20240527,-34.26,3550,20241209,12.96,4865,-17.57,20250214,3805,5.39,20250131,6100,-34.26,20240527,3550,12.96,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,150358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4010,-55,5,-1.35,145540690,36590,186.00,3920,4050,3920,5280,2850,4065,3977.61,5.55,0,-4822,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1116,3.31,0.24,12,0.13,1213.00,16660.00,6100,20240527,-34.26,3550,20241209,12.96,4865,-17.57,20250214,3805,5.39,20250131,6100,-34.26,20240527,3550,12.96,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,140358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4015,-50,5,-1.23,123420430,31061,157.89,3920,4050,3920,5280,2850,4065,3973.49,5.55,0,-445,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1117,3.31,0.24,12,0.11,1213.00,16660.00,6100,20240527,-34.18,3550,20241209,13.10,4865,-17.47,20250214,3805,5.52,20250131,6100,-34.18,20240527,3550,13.10,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,130358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,-75,5,-1.85,100188785,25249,128.35,3920,4050,3920,5280,2850,4065,3968.03,5.55,0,-1977,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1110,3.29,0.24,12,0.09,1213.00,16660.00,6100,20240527,-34.59,3550,20241209,12.39,4865,-17.99,20250214,3805,4.86,20250131,6100,-34.59,20240527,3550,12.39,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,120358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3985,-80,5,-1.97,90278405,22764,115.72,3920,4050,3920,5280,2850,4065,3965.84,5.55,0,-303,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1109,3.29,0.24,12,0.08,1213.00,16660.00,6100,20240527,-34.67,3550,20241209,12.25,4865,-18.09,20250214,3805,4.73,20250131,6100,-34.67,20240527,3550,12.25,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,110358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-70,5,-1.72,86524485,21824,110.94,3920,4050,3920,5280,2850,4065,3964.65,5.55,0,139,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1111,3.29,0.24,12,0.08,1213.00,16660.00,6100,20240527,-34.51,3550,20241209,12.54,4865,-17.88,20250214,3805,4.99,20250131,6100,-34.51,20240527,3550,12.54,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,100358,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3995,-70,5,-1.72,68818860,17372,88.31,3920,4050,3920,5280,2850,4065,3961.48,5.55,0,2900,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1111,3.29,0.24,12,0.06,1213.00,16660.00,6100,20240527,-34.51,3550,20241209,12.54,4865,-17.88,20250214,3805,4.99,20250131,6100,-34.51,20240527,3550,12.54,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N +20250403,090400,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3990,-75,5,-1.85,13804885,3514,17.86,3920,4050,3920,5280,2850,4065,3928.54,5.55,0,-201,4155,4110,4055,4010,3955,4082,3982,139,1215,500,2840,5,1,27820961,1110,3.29,0.24,12,0.01,1213.00,16660.00,6100,20240527,-34.59,3550,20241209,12.39,4865,-17.99,20250214,3805,4.86,20250131,6100,-34.59,20240527,3550,12.39,20241209,1.56,Y,033530,500,139 억,,1543835,N,N,2,N,00,N 20250402,160351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4065,-15,5,-0.37,78876075,19570,52.56,4100,4100,4000,5300,2860,4080,4030.46,5.58,0,-8901,4226,4152,4046,3972,3866,4190,4010,139,1220,500,2850,5,1,27820961,1131,3.35,0.24,12,0.07,1213.00,16660.00,6100,20240321,-33.36,3550,20241209,14.51,4865,-16.44,20250214,3805,6.83,20250131,6100,-33.36,20240527,3550,14.51,20241209,1.62,Y,033530,500,139 억,,1552835,N,N,2,N,00,N 20250402,150351,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,-40,5,-0.98,66138705,16413,44.08,4100,4100,4000,5300,2860,4080,4029.65,5.58,0,-6212,4226,4152,4046,3972,3866,4190,4010,139,1220,500,2850,5,1,27820961,1124,3.33,0.24,12,0.06,1213.00,16660.00,6100,20240321,-33.77,3550,20241209,13.80,4865,-16.96,20250214,3805,6.18,20250131,6100,-33.77,20240527,3550,13.80,20241209,1.62,Y,033530,500,139 억,,1552835,N,N,0,N,00,N 20250402,140352,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4065,-15,5,-0.37,59324695,14724,39.54,4100,4100,4000,5300,2860,4080,4029.12,5.58,0,-5444,4226,4152,4046,3972,3866,4190,4010,139,1220,500,2850,5,1,27820961,1131,3.35,0.24,12,0.05,1213.00,16660.00,6100,20240321,-33.36,3550,20241209,14.51,4865,-16.44,20250214,3805,6.83,20250131,6100,-33.36,20240527,3550,14.51,20241209,1.62,Y,033530,500,139 억,,1552835,N,N,0,N,00,N diff --git a/033540/price/prices-20250401.csv b/033540/price/prices-20250401.csv index 9fb205fa792a..3875bd703e9d 100644 --- a/033540/price/prices-20250401.csv +++ b/033540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160356,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1445,-23,5,-1.57,387200186,269645,125.36,1450,1467,1412,1908,1028,1468,1435.96,0.45,0,43356,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,546,32.11,0.52,12,0.71,45.00,2757.00,2750,20240416,-47.45,1240,20241113,16.53,2060,-29.85,20250113,1387,4.18,20250102,2750,-47.45,20240416,1240,16.53,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,150358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1432,-36,5,-2.45,340319356,237017,110.19,1450,1467,1412,1908,1028,1468,1435.84,0.45,0,45667,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,541,31.82,0.52,12,0.63,45.00,2757.00,2750,20240416,-47.93,1240,20241113,15.48,2060,-30.49,20250113,1387,3.24,20250102,2750,-47.93,20240416,1240,15.48,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,140358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1435,-33,5,-2.25,280804061,195487,90.88,1450,1467,1412,1908,1028,1468,1436.43,0.45,0,34841,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,542,31.89,0.52,12,0.52,45.00,2757.00,2750,20240416,-47.82,1240,20241113,15.73,2060,-30.34,20250113,1387,3.46,20250102,2750,-47.82,20240416,1240,15.73,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,130359,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1430,-38,5,-2.59,237885829,165657,77.02,1450,1467,1412,1908,1028,1468,1436.01,0.45,0,26884,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,540,31.78,0.52,12,0.44,45.00,2757.00,2750,20240416,-48.00,1240,20241113,15.32,2060,-30.58,20250113,1387,3.10,20250102,2750,-48.00,20240416,1240,15.32,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,120358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1443,-25,5,-1.70,219494664,152839,71.06,1450,1467,1412,1908,1028,1468,1436.12,0.45,0,21432,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,545,32.07,0.52,12,0.40,45.00,2757.00,2750,20240416,-47.53,1240,20241113,16.37,2060,-29.95,20250113,1387,4.04,20250102,2750,-47.53,20240416,1240,16.37,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,110358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1434,-34,5,-2.32,202138586,140797,65.46,1450,1467,1412,1908,1028,1468,1435.67,0.45,0,15771,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,541,31.87,0.52,12,0.37,45.00,2757.00,2750,20240416,-47.85,1240,20241113,15.65,2060,-30.39,20250113,1387,3.39,20250102,2750,-47.85,20240416,1240,15.65,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,100358,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1448,-20,5,-1.36,104740383,72538,33.72,1450,1467,1427,1908,1028,1468,1443.94,0.45,0,7958,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,547,32.18,0.53,12,0.19,45.00,2757.00,2750,20240416,-47.35,1240,20241113,16.77,2060,-29.71,20250113,1387,4.40,20250102,2750,-47.35,20240416,1240,16.77,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N +20250403,090400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1450,-18,5,-1.23,7398932,5136,2.39,1450,1451,1430,1908,1028,1468,1440.60,0.45,0,-1577,1539,1503,1464,1428,1389,1484,1409,189,440,500,1020,1,1,37751063,547,32.22,0.53,12,0.01,45.00,2757.00,2750,20240416,-47.27,1240,20241113,16.94,2060,-29.61,20250113,1387,4.54,20250102,2750,-47.27,20240416,1240,16.94,20241113,2.50,Y,033540,500,188 억,,170505,N,N,7330,N,00,N 20250402,160351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1468,0,3,0.00,312763960,214868,78.18,1484,1500,1425,1908,1028,1468,1455.60,0.45,0,492,1534,1500,1479,1445,1424,1518,1463,189,440,500,1020,1,1,37751063,554,32.62,0.53,12,0.57,45.00,2757.00,2750,20240416,-46.62,1240,20241113,18.39,2060,-28.74,20250113,1387,5.84,20250102,2750,-46.62,20240416,1240,18.39,20241113,2.51,Y,033540,500,188 억,,170009,N,N,7330,N,00,N 20250402,150351,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1448,-20,5,-1.36,296271044,203521,74.05,1484,1500,1425,1908,1028,1468,1455.71,0.45,0,4170,1534,1500,1479,1445,1424,1518,1463,189,440,500,1020,1,1,37751063,547,32.18,0.53,12,0.54,45.00,2757.00,2750,20240416,-47.35,1240,20241113,16.77,2060,-29.71,20250113,1387,4.40,20250102,2750,-47.35,20240416,1240,16.77,20241113,2.51,Y,033540,500,188 억,,170009,N,N,7984,N,00,N 20250402,140352,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1471,3,2,0.20,233633909,160450,58.38,1484,1500,1425,1908,1028,1468,1456.10,0.45,0,-5567,1534,1500,1479,1445,1424,1518,1463,189,440,500,1020,1,1,37751063,555,32.69,0.53,12,0.43,45.00,2757.00,2750,20240416,-46.51,1240,20241113,18.63,2060,-28.59,20250113,1387,6.06,20250102,2750,-46.51,20240416,1240,18.63,20241113,2.51,Y,033540,500,188 억,,170009,N,N,7984,N,00,N diff --git a/033560/price/prices-20250401.csv b/033560/price/prices-20250401.csv index 60c3482c7e93..7a4165ddb6bb 100644 --- a/033560/price/prices-20250401.csv +++ b/033560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160356,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3480,40,2,1.16,61334105,17801,67.83,3435,3495,3395,4470,2410,3440,3445.54,1.15,0,6524,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,595,25.04,0.37,12,0.10,139.00,9368.00,4175,20240830,-16.65,2780,20241227,25.18,4080,-14.71,20250206,2850,22.11,20250102,4175,-16.65,20240830,2780,25.18,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,35,2,1.02,59133135,17167,65.41,3435,3495,3395,4470,2410,3440,3444.58,1.15,0,6724,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,594,25.00,0.37,12,0.10,139.00,9368.00,4175,20240830,-16.77,2780,20241227,25.00,4080,-14.83,20250206,2850,21.93,20250102,4175,-16.77,20240830,2780,25.00,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,15,2,0.44,54847790,15928,60.69,3435,3495,3395,4470,2410,3440,3443.48,1.15,0,6408,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,591,24.86,0.37,12,0.09,139.00,9368.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3445,5,2,0.15,32056895,9309,35.47,3435,3495,3395,4470,2410,3440,3443.65,1.15,0,1274,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,589,24.78,0.37,12,0.05,139.00,9368.00,4175,20240830,-17.49,2780,20241227,23.92,4080,-15.56,20250206,2850,20.88,20250102,4175,-17.49,20240830,2780,23.92,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,120358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,0,3,0.00,27629265,8018,30.55,3435,3495,3395,4470,2410,3440,3445.90,1.15,0,245,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,588,24.75,0.37,12,0.05,139.00,9368.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,110359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,0,3,0.00,15674585,4543,17.31,3435,3495,3395,4470,2410,3440,3450.27,1.15,0,263,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,588,24.75,0.37,12,0.03,139.00,9368.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3450,10,2,0.29,11009510,3181,12.12,3435,3495,3395,4470,2410,3440,3461.02,1.15,0,-913,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,590,24.82,0.37,12,0.02,139.00,9368.00,4175,20240830,-17.37,2780,20241227,24.10,4080,-15.44,20250206,2850,21.05,20250102,4175,-17.37,20240830,2780,24.10,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N +20250403,090400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,-10,5,-0.29,2001275,583,2.22,3435,3440,3395,4470,2410,3440,3432.72,1.15,0,-33,3586,3512,3476,3402,3366,3495,3385,96,1030,500,2330,5,1,17100000,587,24.68,0.37,12,0.00,139.00,9368.00,4175,20240830,-17.84,2780,20241227,23.38,4080,-15.93,20250206,2850,20.35,20250102,4175,-17.84,20240830,2780,23.38,20241227,0.74,Y,033560,500,96 억,,197031,N,N,0,N,00,N 20250402,160351,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,-60,5,-1.71,90891375,26218,88.21,3500,3550,3440,4550,2450,3500,3466.75,1.19,0,-6580,3566,3532,3491,3457,3416,3550,3475,96,1050,500,2380,5,1,17100000,588,24.75,0.37,12,0.15,139.00,9368.00,4175,20240830,-17.60,2780,20241227,23.74,4080,-15.69,20250206,2850,20.70,20250102,4175,-17.60,20240830,2780,23.74,20241227,0.71,Y,033560,500,96 억,,203358,N,N,0,N,00,N 20250402,150352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-30,5,-0.86,66633575,19187,64.55,3500,3550,3455,4550,2450,3500,3472.85,1.19,0,-6325,3566,3532,3491,3457,3416,3550,3475,96,1050,500,2380,5,1,17100000,593,24.96,0.37,12,0.11,139.00,9368.00,4175,20240830,-16.89,2780,20241227,24.82,4080,-14.95,20250206,2850,21.75,20250102,4175,-16.89,20240830,2780,24.82,20241227,0.71,Y,033560,500,96 억,,203358,N,N,0,N,00,N 20250402,140352,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,-45,5,-1.29,56259425,16188,54.46,3500,3550,3455,4550,2450,3500,3475.38,1.19,0,-6555,3566,3532,3491,3457,3416,3550,3475,96,1050,500,2380,5,1,17100000,591,24.86,0.37,12,0.09,139.00,9368.00,4175,20240830,-17.25,2780,20241227,24.28,4080,-15.32,20250206,2850,21.23,20250102,4175,-17.25,20240830,2780,24.28,20241227,0.71,Y,033560,500,96 억,,203358,N,N,0,N,00,N diff --git a/033640/price/prices-20250401.csv b/033640/price/prices-20250401.csv index a37c80545cb3..022f45681d1e 100644 --- a/033640/price/prices-20250401.csv +++ b/033640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160356,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7000,80,2,1.16,250200810,36605,80.55,6800,7000,6660,8990,4850,6920,6835.14,5.97,0,-4828,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1614,-2.59,1.47,12,0.16,-2699.00,4777.00,19370,20240416,-63.86,5940,20241209,17.85,9180,-23.75,20250217,6350,10.24,20250102,19370,-63.86,20240416,5940,17.85,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,4245,N,00,N +20250403,150359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6860,-60,5,-0.87,214665400,31467,69.25,6800,6900,6660,8990,4850,6920,6821.92,5.97,0,-4958,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1582,-2.54,1.44,12,0.14,-2699.00,4777.00,19370,20240416,-64.58,5940,20241209,15.49,9180,-25.27,20250217,6350,8.03,20250102,19370,-64.58,20240416,5940,15.49,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,140359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6870,-50,5,-0.72,178545510,26216,57.69,6800,6900,6660,8990,4850,6920,6810.56,5.97,0,-3839,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1584,-2.55,1.44,12,0.11,-2699.00,4777.00,19370,20240416,-64.53,5940,20241209,15.66,9180,-25.16,20250217,6350,8.19,20250102,19370,-64.53,20240416,5940,15.66,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,130359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6890,-30,5,-0.43,154237570,22681,49.91,6800,6900,6660,8990,4850,6920,6800.30,5.97,0,-2518,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1589,-2.55,1.44,12,0.10,-2699.00,4777.00,19370,20240416,-64.43,5940,20241209,15.99,9180,-24.95,20250217,6350,8.50,20250102,19370,-64.43,20240416,5940,15.99,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,120359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6875,-45,5,-0.65,132649715,19533,42.98,6800,6900,6660,8990,4850,6920,6791.06,5.97,0,-1855,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1585,-2.55,1.44,12,0.08,-2699.00,4777.00,19370,20240416,-64.51,5940,20241209,15.74,9180,-25.11,20250217,6350,8.27,20250102,19370,-64.51,20240416,5940,15.74,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,110359,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6890,-30,5,-0.43,113425560,16735,36.83,6800,6890,6660,8990,4850,6920,6777.74,5.97,0,-1096,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1589,-2.55,1.44,12,0.07,-2699.00,4777.00,19370,20240416,-64.43,5940,20241209,15.99,9180,-24.95,20250217,6350,8.50,20250102,19370,-64.43,20240416,5940,15.99,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,100358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6830,-90,5,-1.30,88256160,13057,28.73,6800,6860,6660,8990,4850,6920,6759.30,5.97,0,-335,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1575,-2.53,1.43,12,0.06,-2699.00,4777.00,19370,20240416,-64.74,5940,20241209,14.98,9180,-25.60,20250217,6350,7.56,20250102,19370,-64.74,20240416,5940,14.98,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N +20250403,090401,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6720,-200,5,-2.89,14415450,2149,4.73,6800,6800,6660,8990,4850,6920,6707.98,5.97,0,420,7093,7006,6853,6766,6613,7050,6810,116,2070,500,4980,10,1,23059202,1550,-2.49,1.41,12,0.01,-2699.00,4777.00,19370,20240416,-65.31,5940,20241209,13.13,9180,-26.80,20250217,6350,5.83,20250102,19370,-65.31,20240416,5940,13.13,20241209,0.27,Y,033640,500,116 억,,1376730,N,N,1885,N,00,N 20250402,160351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6920,100,2,1.47,310588260,45442,48.30,6890,6940,6700,8860,4780,6820,6834.83,6.00,0,-6009,7286,7052,6816,6582,6346,7170,6700,116,2040,500,4910,10,1,23059202,1596,-2.56,1.45,12,0.20,-2699.00,4777.00,19380,20240321,-64.29,5940,20241209,16.50,9180,-24.62,20250217,6350,8.98,20250102,19370,-64.27,20240416,5940,16.50,20241209,0.28,Y,033640,500,116 억,,1383475,N,N,1885,N,00,N 20250402,150352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6860,40,2,0.59,278047080,40727,43.29,6890,6940,6700,8860,4780,6820,6827.09,6.00,0,-5895,7286,7052,6816,6582,6346,7170,6700,116,2040,500,4910,10,1,23059202,1582,-2.54,1.44,12,0.18,-2699.00,4777.00,19380,20240321,-64.60,5940,20241209,15.49,9180,-25.27,20250217,6350,8.03,20250102,19370,-64.58,20240416,5940,15.49,20241209,0.28,Y,033640,500,116 억,,1383475,N,N,4265,N,00,N 20250402,140353,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6840,20,2,0.29,221136200,32398,34.43,6890,6940,6700,8860,4780,6820,6825.61,6.00,0,-6189,7286,7052,6816,6582,6346,7170,6700,116,2040,500,4910,10,1,23059202,1577,-2.53,1.43,12,0.14,-2699.00,4777.00,19380,20240321,-64.71,5940,20241209,15.15,9180,-25.49,20250217,6350,7.72,20250102,19370,-64.69,20240416,5940,15.15,20241209,0.28,Y,033640,500,116 억,,1383475,N,N,4265,N,00,N diff --git a/033780/price/prices-20250401.csv b/033780/price/prices-20250401.csv index f73f47b036b6..c625c2036206 100644 --- a/033780/price/prices-20250401.csv +++ b/033780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160357,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102700,500,2,0.49,39077475300,386378,195.11,99400,102900,99200,132800,71600,102200,101137.88,43.96,0,-14830,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,125358,11.44,1.25,12,0.32,8975.00,81920.00,126400,20241129,-18.75,83500,20240531,22.99,113900,-9.83,20250203,94600,8.56,20250313,126400,-18.75,20241129,83500,22.99,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,7384,N,00,N +20250403,150359,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102800,600,2,0.59,35815829250,354600,179.06,99400,102900,99200,132800,71600,102200,101003.47,43.96,0,-13918,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,125480,11.45,1.25,12,0.29,8975.00,81920.00,126400,20241129,-18.67,83500,20240531,23.11,113900,-9.75,20250203,94600,8.67,20250313,126400,-18.67,20241129,83500,23.11,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,140359,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102200,0,3,0.00,28393259900,281867,142.33,99400,102700,99200,132800,71600,102200,100732.83,43.96,0,-32404,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,124748,11.39,1.25,12,0.23,8975.00,81920.00,126400,20241129,-19.15,83500,20240531,22.40,113900,-10.27,20250203,94600,8.03,20250313,126400,-19.15,20241129,83500,22.40,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,130400,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101500,-700,5,-0.68,22235157800,221634,111.92,99400,101900,99200,132800,71600,102200,100323.77,43.96,0,-34015,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,123893,11.31,1.24,12,0.18,8975.00,81920.00,126400,20241129,-19.70,83500,20240531,21.56,113900,-10.89,20250203,94600,7.29,20250313,126400,-19.70,20241129,83500,21.56,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,120359,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,101200,-1000,5,-0.98,18967491150,189391,95.64,99400,101400,99200,132800,71600,102200,100149.91,43.96,0,-31899,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,123527,11.28,1.24,12,0.16,8975.00,81920.00,126400,20241129,-19.94,83500,20240531,21.20,113900,-11.15,20250203,94600,6.98,20250313,126400,-19.94,20241129,83500,21.20,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,110359,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100400,-1800,5,-1.76,15759657150,157580,79.57,99400,101400,99200,132800,71600,102200,100010.52,43.96,0,-28242,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,122551,11.19,1.23,12,0.13,8975.00,81920.00,126400,20241129,-20.57,83500,20240531,20.24,113900,-11.85,20250203,94600,6.13,20250313,126400,-20.57,20241129,83500,20.24,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,100359,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100400,-1800,5,-1.76,10924492650,109348,55.22,99400,101400,99200,132800,71600,102200,99905.74,43.96,0,-21629,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,122551,11.19,1.23,12,0.09,8975.00,81920.00,126400,20241129,-20.57,83500,20240531,20.24,113900,-11.85,20250203,94600,6.13,20250313,126400,-20.57,20241129,83500,20.24,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N +20250403,090401,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,100000,-2200,5,-2.15,3250599400,32556,16.44,99400,101400,99200,132800,71600,102200,99846.40,43.96,0,-9672,104600,103400,102500,101300,100400,104000,101900,9550,30600,5000,81760,100,1,122062497,122062,11.14,1.22,12,0.03,8975.00,81920.00,126400,20241129,-20.89,83500,20240531,19.76,113900,-12.20,20250203,94600,5.71,20250313,126400,-20.89,20241129,83500,19.76,20240531,0.03,Y,033780,5000,9549 억,,53652988,N,N,3208,N,00,N 20250402,160352,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102200,0,3,0.00,20327902200,198035,101.65,101600,103700,101600,132800,71600,102200,102648.03,43.93,0,-5081,104133,103166,101733,100766,99333,103650,101250,9550,30600,5000,81760,100,1,122062497,124748,11.39,1.25,12,0.16,8975.00,81920.00,126400,20241129,-19.15,83500,20240531,22.40,113900,-10.27,20250203,94600,8.03,20250313,126400,-19.15,20241129,83500,22.40,20240531,0.03,Y,033780,5000,9549 억,,53620359,N,N,3208,N,00,N 20250402,150352,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102300,100,2,0.10,18143516700,176659,90.67,101600,103700,101600,132800,71600,102200,102703.61,43.93,0,-4290,104133,103166,101733,100766,99333,103650,101250,9550,30600,5000,81760,100,1,122062497,124870,11.40,1.25,12,0.14,8975.00,81920.00,126400,20241129,-19.07,83500,20240531,22.51,113900,-10.18,20250203,94600,8.14,20250313,126400,-19.07,20241129,83500,22.51,20240531,0.03,Y,033780,5000,9549 억,,53620359,N,N,6589,N,00,N 20250402,140353,55,20.00,KOSPI200,,음식료·담배,N,N,N,Y,40,Y,102300,100,2,0.10,15163109700,147568,75.74,101600,103700,101600,132800,71600,102200,102753.37,43.93,0,1408,104133,103166,101733,100766,99333,103650,101250,9550,30600,5000,81760,100,1,122062497,124870,11.40,1.25,12,0.12,8975.00,81920.00,126400,20241129,-19.07,83500,20240531,22.51,113900,-10.18,20250203,94600,8.14,20250313,126400,-19.07,20241129,83500,22.51,20240531,0.03,Y,033780,5000,9549 억,,53620359,N,N,6589,N,00,N diff --git a/033790/price/prices-20250401.csv b/033790/price/prices-20250401.csv index d85338c4b2e7..049bda24a743 100644 --- a/033790/price/prices-20250401.csv +++ b/033790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160357,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-50,5,-0.99,359771475,72207,107.12,5000,5070,4810,6550,3530,5040,4982.50,31.67,0,9712,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,5,1,22822800,1139,-40.57,2.03,12,0.32,-123.00,2462.00,17410,20240801,-71.34,1236,20240327,303.72,9070,-44.98,20250225,4540,9.91,20250207,17410,-71.34,20240801,1300,283.85,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3072,N,00,N +20250403,150359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4990,-50,5,-0.99,343201330,68891,102.20,5000,5070,4810,6550,3530,5040,4981.80,31.67,0,10457,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,5,1,22822800,1139,-40.57,2.03,12,0.30,-123.00,2462.00,17410,20240801,-71.34,1236,20240327,303.72,9070,-44.98,20250225,4540,9.91,20250207,17410,-71.34,20240801,1300,283.85,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,140359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5010,-30,5,-0.60,292396340,58718,87.11,5000,5070,4810,6550,3530,5040,4979.67,31.67,0,8650,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,10,1,22822800,1143,-40.73,2.03,12,0.26,-123.00,2462.00,17410,20240801,-71.22,1236,20240327,305.34,9070,-44.76,20250225,4540,10.35,20250207,17410,-71.22,20240801,1300,285.38,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,130400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-40,5,-0.79,225133605,45360,67.29,5000,5030,4810,6550,3530,5040,4963.26,31.67,0,6241,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,10,1,22822800,1141,-40.65,2.03,12,0.20,-123.00,2462.00,17410,20240801,-71.28,1236,20240327,304.53,9070,-44.87,20250225,4540,10.13,20250207,17410,-71.28,20240801,1300,284.62,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,120359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-40,5,-0.79,212167160,42771,63.45,5000,5020,4810,6550,3530,5040,4960.54,31.67,0,6275,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,10,1,22822800,1141,-40.65,2.03,12,0.19,-123.00,2462.00,17410,20240801,-71.28,1236,20240327,304.53,9070,-44.87,20250225,4540,10.13,20250207,17410,-71.28,20240801,1300,284.62,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,110400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4995,-45,5,-0.89,201353335,40607,60.24,5000,5020,4810,6550,3530,5040,4958.59,31.67,0,4860,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,5,1,22822800,1140,-40.61,2.03,12,0.18,-123.00,2462.00,17410,20240801,-71.31,1236,20240327,304.13,9070,-44.93,20250225,4540,10.02,20250207,17410,-71.31,20240801,1300,284.23,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,100359,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4945,-95,5,-1.88,151835915,30590,45.38,5000,5020,4810,6550,3530,5040,4963.58,31.67,0,4465,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,5,1,22822800,1129,-40.20,2.01,12,0.13,-123.00,2462.00,17410,20240801,-71.60,1236,20240327,300.08,9070,-45.48,20250225,4540,8.92,20250207,17410,-71.60,20240801,1300,280.38,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N +20250403,090401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4870,-170,5,-3.37,38660325,7762,11.52,5000,5000,4810,6550,3530,5040,4980.72,31.67,0,-1664,5320,5180,5090,4950,4860,5135,4905,114,1510,500,3120,5,1,22822800,1111,-39.59,1.98,12,0.03,-123.00,2462.00,17410,20240801,-72.03,1236,20240327,294.01,9070,-46.31,20250225,4540,7.27,20250207,17410,-72.03,20240801,1300,274.62,20240416,0.59,Y,033790,500,114 억,,7228692,N,N,3102,N,00,N 20250402,160352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5040,-110,5,-2.14,340452920,67407,141.11,5230,5230,5000,6690,3610,5150,5050.71,31.66,0,-2721,5343,5246,5163,5066,4983,5205,5025,114,1540,500,3190,10,1,22822800,1150,-44.21,3.95,12,0.30,-114.00,1277.00,17410,20240801,-71.05,1236,20240327,307.77,9070,-44.43,20250225,4540,11.01,20250207,17410,-71.05,20240801,1300,287.69,20240416,0.58,Y,033790,500,114 억,,7226339,N,N,3102,N,00,N 20250402,150352,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-70,5,-1.36,322632580,63879,133.72,5230,5230,5000,6690,3610,5150,5050.68,31.66,0,-3222,5343,5246,5163,5066,4983,5205,5025,114,1540,500,3190,10,1,22822800,1159,-44.56,3.98,12,0.28,-114.00,1277.00,17410,20240801,-70.82,1236,20240327,311.00,9070,-43.99,20250225,4540,11.89,20250207,17410,-70.82,20240801,1300,290.77,20240416,0.58,Y,033790,500,114 억,,7226339,N,N,3072,N,00,N 20250402,140353,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5060,-90,5,-1.75,218785145,43210,90.45,5230,5230,5020,6690,3610,5150,5063.30,31.66,0,-6650,5343,5246,5163,5066,4983,5205,5025,114,1540,500,3190,10,1,22822800,1155,-44.39,3.96,12,0.19,-114.00,1277.00,17410,20240801,-70.94,1236,20240327,309.39,9070,-44.21,20250225,4540,11.45,20250207,17410,-70.94,20240801,1300,289.23,20240416,0.58,Y,033790,500,114 억,,7226339,N,N,3072,N,00,N diff --git a/033830/price/prices-20250401.csv b/033830/price/prices-20250401.csv index 8565632d9dfa..6e2126f617ba 100644 --- a/033830/price/prices-20250401.csv +++ b/033830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,7,2,0.88,142033417,177712,301.17,777,808,777,1029,555,792,799.23,0.00,0,738,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,799,21.03,0.61,12,0.18,38.00,1318.00,1028,20241216,-22.28,684,20240909,16.81,932,-14.27,20250120,749,6.68,20250401,1028,-22.28,20241216,684,16.81,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,150400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,799,7,2,0.88,136258670,170458,288.87,777,808,777,1029,555,792,799.37,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,799,21.03,0.61,12,0.17,38.00,1318.00,1028,20241216,-22.28,684,20240909,16.81,932,-14.27,20250120,749,6.68,20250401,1028,-22.28,20241216,684,16.81,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,140359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,801,9,2,1.14,117207389,146572,248.39,777,808,777,1029,555,792,799.66,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,801,21.08,0.61,12,0.15,38.00,1318.00,1028,20241216,-22.08,684,20240909,17.11,932,-14.06,20250120,749,6.94,20250401,1028,-22.08,20241216,684,17.11,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,130400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,802,10,2,1.26,106922507,133720,226.61,777,808,777,1029,555,792,799.60,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,802,21.11,0.61,12,0.13,38.00,1318.00,1028,20241216,-21.98,684,20240909,17.25,932,-13.95,20250120,749,7.08,20250401,1028,-21.98,20241216,684,17.25,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,120400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,803,11,2,1.39,98255221,122906,208.29,777,808,777,1029,555,792,799.43,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,803,21.13,0.61,12,0.12,38.00,1318.00,1028,20241216,-21.89,684,20240909,17.40,932,-13.84,20250120,749,7.21,20250401,1028,-21.89,20241216,684,17.40,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,110400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,807,15,2,1.89,84474465,105736,179.19,777,808,777,1029,555,792,798.92,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,807,21.24,0.61,12,0.11,38.00,1318.00,1028,20241216,-21.50,684,20240909,17.98,932,-13.41,20250120,749,7.74,20250401,1028,-21.50,20241216,684,17.98,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,100359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,804,12,2,1.52,37562512,47433,80.38,777,806,777,1029,555,792,791.91,0.00,0,0,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,804,21.16,0.61,12,0.05,38.00,1318.00,1028,20241216,-21.79,684,20240909,17.54,932,-13.73,20250120,749,7.34,20250401,1028,-21.79,20241216,684,17.54,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N +20250403,090401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,780,-12,5,-1.52,2395002,3082,5.22,777,780,777,1029,555,792,777.09,0.00,0,1298,806,799,791,784,776,802,787,500,237,500,570,1,1,100000000,780,20.53,0.59,12,0.00,38.00,1318.00,1028,20241216,-24.12,684,20240909,14.04,932,-16.31,20250120,749,4.14,20250401,1028,-24.12,20241216,684,14.04,20240909,1.21,Y,033830,500,500 억,,0,N,N,0,N,00,N 20250402,160352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,792,1,2,0.13,45762770,58008,26.81,789,798,783,1028,554,791,788.90,0.00,0,-747,829,809,779,759,729,820,770,500,237,500,560,1,1,100000000,792,20.84,0.60,12,0.06,38.00,1318.00,1028,20241216,-22.96,684,20240909,15.79,932,-15.02,20250120,749,5.74,20250401,1028,-22.96,20241216,684,15.79,20240909,1.22,Y,033830,500,500 억,,0,N,N,0,N,00,N 20250402,150353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,793,2,2,0.25,40358814,51194,23.66,789,798,783,1028,554,791,788.35,0.00,0,-747,829,809,779,759,729,820,770,500,237,500,560,1,1,100000000,793,20.87,0.60,12,0.05,38.00,1318.00,1028,20241216,-22.86,684,20240909,15.94,932,-14.91,20250120,749,5.87,20250401,1028,-22.86,20241216,684,15.94,20240909,1.22,Y,033830,500,500 억,,0,N,N,0,N,00,N 20250402,140353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,794,3,2,0.38,40112935,50884,23.52,789,798,783,1028,554,791,788.32,0.00,0,-747,829,809,779,759,729,820,770,500,237,500,560,1,1,100000000,794,20.89,0.60,12,0.05,38.00,1318.00,1028,20241216,-22.76,684,20240909,16.08,932,-14.81,20250120,749,6.01,20250401,1028,-22.76,20241216,684,16.08,20240909,1.22,Y,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20250401.csv b/033920/price/prices-20250401.csv index 5679317826ac..c0f81c1dcd9e 100644 --- a/033920/price/prices-20250401.csv +++ b/033920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160357,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6580,-10,5,-0.15,181075450,27764,61.42,6530,6590,6470,8560,4620,6590,6521.91,1.53,0,-9499,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1875,3.87,0.32,12,0.10,1699.00,20819.00,7370,20240619,-10.72,5020,20240415,31.08,6970,-5.60,20250319,5850,12.48,20250113,7370,-10.72,20240619,5020,31.08,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,150400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,-50,5,-0.76,152255490,23336,51.62,6530,6590,6470,8560,4620,6590,6524.49,1.53,0,-9278,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1864,3.85,0.31,12,0.08,1699.00,20819.00,7370,20240619,-11.26,5020,20240415,30.28,6970,-6.17,20250319,5850,11.79,20250113,7370,-11.26,20240619,5020,30.28,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,140400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6550,-40,5,-0.61,113160800,17356,38.39,6530,6590,6470,8560,4620,6590,6519.98,1.53,0,-7132,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1867,3.86,0.31,12,0.06,1699.00,20819.00,7370,20240619,-11.13,5020,20240415,30.48,6970,-6.03,20250319,5850,11.97,20250113,7370,-11.13,20240619,5020,30.48,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,130400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,-50,5,-0.76,97999580,15044,33.28,6530,6590,6470,8560,4620,6590,6514.20,1.53,0,-7789,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1864,3.85,0.31,12,0.05,1699.00,20819.00,7370,20240619,-11.26,5020,20240415,30.28,6970,-6.17,20250319,5850,11.79,20250113,7370,-11.26,20240619,5020,30.28,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,120400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,-90,5,-1.37,89483860,13738,30.39,6530,6590,6470,8560,4620,6590,6513.60,1.53,0,-7122,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1853,3.83,0.31,12,0.05,1699.00,20819.00,7370,20240619,-11.80,5020,20240415,29.48,6970,-6.74,20250319,5850,11.11,20250113,7370,-11.80,20240619,5020,29.48,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,110400,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6500,-90,5,-1.37,82021620,12592,27.86,6530,6590,6470,8560,4620,6590,6513.79,1.53,0,-6523,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1853,3.83,0.31,12,0.04,1699.00,20819.00,7370,20240619,-11.80,5020,20240415,29.48,6970,-6.74,20250319,5850,11.11,20250113,7370,-11.80,20240619,5020,29.48,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,100359,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6540,-50,5,-0.76,58764760,9025,19.97,6530,6590,6470,8560,4620,6590,6511.33,1.53,0,-4485,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1864,3.85,0.31,12,0.03,1699.00,20819.00,7370,20240619,-11.26,5020,20240415,30.28,6970,-6.17,20250319,5850,11.79,20250113,7370,-11.26,20240619,5020,30.28,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N +20250403,090402,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6510,-80,5,-1.21,21411730,3290,7.28,6530,6590,6470,8560,4620,6590,6508.12,1.53,0,-1901,6823,6706,6623,6506,6423,6665,6465,57,1970,200,4870,10,1,28500000,1855,3.83,0.31,12,0.01,1699.00,20819.00,7370,20240619,-11.67,5020,20240415,29.68,6970,-6.60,20250319,5850,11.28,20250113,7370,-11.67,20240619,5020,29.68,20240415,0.68,Y,033920,200,57 억,,436506,N,N,3,N,00,N 20250402,160352,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6590,0,3,0.00,299865240,45179,159.21,6630,6740,6540,8560,4620,6590,6639.27,1.53,0,7117,6790,6690,6550,6450,6310,6740,6500,57,1970,200,4870,10,1,28500000,1878,3.88,0.32,12,0.16,1699.00,20819.00,7370,20240619,-10.58,5020,20240415,31.27,6970,-5.45,20250319,5850,12.65,20250113,7370,-10.58,20240619,5020,31.27,20240415,0.71,Y,033920,200,57 억,,436859,N,N,3,N,00,N 20250402,150353,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6570,-20,5,-0.30,268431260,40399,142.37,6630,6740,6550,8560,4620,6590,6644.50,1.53,0,7355,6790,6690,6550,6450,6310,6740,6500,57,1970,200,4870,10,1,28500000,1872,3.87,0.32,12,0.14,1699.00,20819.00,7370,20240619,-10.85,5020,20240415,30.88,6970,-5.74,20250319,5850,12.31,20250113,7370,-10.85,20240619,5020,30.88,20240415,0.71,Y,033920,200,57 억,,436859,N,N,0,N,00,N 20250402,140354,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,6560,-30,5,-0.46,255422960,38417,135.38,6630,6740,6550,8560,4620,6590,6648.70,1.53,0,7710,6790,6690,6550,6450,6310,6740,6500,57,1970,200,4870,10,1,28500000,1870,3.86,0.32,12,0.13,1699.00,20819.00,7370,20240619,-10.99,5020,20240415,30.68,6970,-5.88,20250319,5850,12.14,20250113,7370,-10.99,20240619,5020,30.68,20240415,0.71,Y,033920,200,57 억,,436859,N,N,0,N,00,N diff --git a/034020/price/prices-20250401.csv b/034020/price/prices-20250401.csv index b8ade127320d..3f1ff1d34e9f 100644 --- a/034020/price/prices-20250401.csv +++ b/034020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160358,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23600,-350,5,-1.46,77935612200,3317518,87.19,23050,23950,23000,31100,16800,23950,23491.87,24.03,0,228073,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,151172,135.63,2.02,12,0.52,174.00,11706.00,30900,20250219,-23.62,14320,20240417,64.80,30900,-23.62,20250219,17600,34.09,20250102,30900,-23.62,20250219,14320,64.80,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,177616,N,00,N +20250403,150400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23550,-400,5,-1.67,70051716150,2982349,78.38,23050,23950,23000,31100,16800,23950,23488.63,24.03,0,144704,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,150852,135.34,2.01,12,0.47,174.00,11706.00,30900,20250219,-23.79,14320,20240417,64.46,30900,-23.79,20250219,17600,33.81,20250102,30900,-23.79,20250219,14320,64.46,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,140400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23550,-400,5,-1.67,55713828400,2374772,62.41,23050,23950,23000,31100,16800,23950,23460.52,24.03,0,-22872,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,150852,135.34,2.01,12,0.37,174.00,11706.00,30900,20250219,-23.79,14320,20240417,64.46,30900,-23.79,20250219,17600,33.81,20250102,30900,-23.79,20250219,14320,64.46,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,130400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23550,-400,5,-1.67,46852798400,1998688,52.53,23050,23950,23000,31100,16800,23950,23441.54,24.03,0,-81600,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,150852,135.34,2.01,12,0.31,174.00,11706.00,30900,20250219,-23.79,14320,20240417,64.46,30900,-23.79,20250219,17600,33.81,20250102,30900,-23.79,20250219,14320,64.46,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,120400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23800,-150,5,-0.63,41061736175,1753605,46.09,23050,23950,23000,31100,16800,23950,23415.33,24.03,0,-55661,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,152454,136.78,2.03,12,0.27,174.00,11706.00,30900,20250219,-22.98,14320,20240417,66.20,30900,-22.98,20250219,17600,35.23,20250102,30900,-22.98,20250219,14320,66.20,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,110400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23500,-450,5,-1.88,29205605025,1252990,32.93,23050,23600,23000,31100,16800,23950,23308.26,24.03,0,-59073,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,150532,135.06,2.01,12,0.20,174.00,11706.00,30900,20250219,-23.95,14320,20240417,64.11,30900,-23.95,20250219,17600,33.52,20250102,30900,-23.95,20250219,14320,64.11,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,100400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23300,-650,5,-2.71,20690881375,887913,23.34,23050,23600,23000,31100,16800,23950,23302.15,24.03,0,-76253,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,149251,133.91,1.99,12,0.14,174.00,11706.00,30900,20250219,-24.60,14320,20240417,62.71,30900,-24.60,20250219,17600,32.39,20250102,30900,-24.60,20250219,14320,62.71,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N +20250403,090402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23275,-675,5,-2.82,5205112275,225240,5.92,23050,23300,23000,31100,16800,23950,23105.72,24.03,0,26053,25150,24550,24100,23500,23050,24325,23275,32028,7150,5000,17720,50,1,640561146,149091,133.76,1.99,12,0.04,174.00,11706.00,30900,20250219,-24.68,14320,20240417,62.53,30900,-24.68,20250219,17600,32.24,20250102,30900,-24.68,20250219,14320,62.53,20240417,2.01,Y,034020,5000,32028 억,,153944726,N,N,412105,N,00,N 20250402,160353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23950,100,2,0.42,91655108525,3804949,105.58,24150,24700,23650,31000,16700,23850,24088.42,24.05,0,-111631,24616,24232,23966,23582,23316,24425,23775,32028,7150,5000,17640,50,1,640561146,153414,137.64,2.05,12,0.59,174.00,11706.00,30900,20250219,-22.49,14320,20240417,67.25,30900,-22.49,20250219,17600,36.08,20250102,30900,-22.49,20250219,14320,67.25,20240417,2.06,Y,034020,5000,32028 억,,154046105,N,N,412105,N,00,N 20250402,150353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23950,100,2,0.42,83986176475,3484520,96.69,24150,24700,23650,31000,16700,23850,24102.65,24.05,0,-152760,24616,24232,23966,23582,23316,24425,23775,32028,7150,5000,17640,50,1,640561146,153414,137.64,2.05,12,0.54,174.00,11706.00,30900,20250219,-22.49,14320,20240417,67.25,30900,-22.49,20250219,17600,36.08,20250102,30900,-22.49,20250219,14320,67.25,20240417,2.06,Y,034020,5000,32028 억,,154046105,N,N,303759,N,00,N 20250402,140354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,23900,50,2,0.21,74145221175,3073143,85.27,24150,24700,23650,31000,16700,23850,24126.84,24.05,0,-206556,24616,24232,23966,23582,23316,24425,23775,32028,7150,5000,17640,50,1,640561146,153094,137.36,2.04,12,0.48,174.00,11706.00,30900,20250219,-22.65,14320,20240417,66.90,30900,-22.65,20250219,17600,35.80,20250102,30900,-22.65,20250219,14320,66.90,20240417,2.06,Y,034020,5000,32028 억,,154046105,N,N,303759,N,00,N diff --git a/034120/price/prices-20250401.csv b/034120/price/prices-20250401.csv index 333699d9a4b9..9b319ea1f62f 100644 --- a/034120/price/prices-20250401.csv +++ b/034120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160358,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19230,350,2,1.85,634578885,33302,140.87,18860,19240,18530,24500,13220,18880,19054.76,0.00,0,364,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3567,10.54,0.39,12,0.18,1824.00,48746.00,29850,20240322,-35.58,14640,20241114,31.35,26250,-26.74,20250115,17350,10.84,20250331,28500,-32.53,20241224,14640,31.35,20241114,2.58,Y,034120,5000,927 억,,0,N,N,76,N,00,N +20250403,150400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19150,270,2,1.43,563108885,29579,125.12,18860,19170,18530,24500,13220,18880,19037.46,0.00,0,350,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3553,10.50,0.39,12,0.16,1824.00,48746.00,29850,20240322,-35.85,14640,20241114,30.81,26250,-27.05,20250115,17350,10.37,20250331,28500,-32.81,20241224,14640,30.81,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,140400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19130,250,2,1.32,501650175,26369,111.54,18860,19130,18530,24500,13220,18880,19024.24,0.00,0,275,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3549,10.49,0.39,12,0.14,1824.00,48746.00,29850,20240322,-35.91,14640,20241114,30.67,26250,-27.12,20250115,17350,10.26,20250331,28500,-32.88,20241224,14640,30.67,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,130401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19100,220,2,1.17,462401050,24314,102.85,18860,19120,18530,24500,13220,18880,19017.89,0.00,0,224,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3543,10.47,0.39,12,0.13,1824.00,48746.00,29850,20240322,-36.01,14640,20241114,30.46,26250,-27.24,20250115,17350,10.09,20250331,28500,-32.98,20241224,14640,30.46,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,120400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19080,200,2,1.06,401169150,21106,89.28,18860,19110,18530,24500,13220,18880,19007.35,0.00,0,171,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3540,10.46,0.39,12,0.11,1824.00,48746.00,29850,20240322,-36.08,14640,20241114,30.33,26250,-27.31,20250115,17350,9.97,20250331,28500,-33.05,20241224,14640,30.33,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,110401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19080,200,2,1.06,332652840,17514,74.08,18860,19110,18530,24500,13220,18880,18993.54,0.00,0,118,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3540,10.46,0.39,12,0.09,1824.00,48746.00,29850,20240322,-36.08,14640,20241114,30.33,26250,-27.31,20250115,17350,9.97,20250331,28500,-33.05,20241224,14640,30.33,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,100400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,19070,190,2,1.01,149442370,7908,33.45,18860,19080,18530,24500,13220,18880,18897.62,0.00,0,55,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3538,10.46,0.39,12,0.04,1824.00,48746.00,29850,20240322,-36.11,14640,20241114,30.26,26250,-27.35,20250115,17350,9.91,20250331,28500,-33.09,20241224,14640,30.26,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N +20250403,090402,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18690,-190,5,-1.01,3798470,202,0.85,18860,18860,18690,24500,13220,18880,18804.31,0.00,0,0,19206,19042,18816,18652,18426,18930,18540,928,5620,5000,13590,10,1,18551238,3467,10.25,0.38,12,0.00,1824.00,48746.00,29850,20240322,-37.39,14640,20241114,27.66,26250,-28.80,20250115,17350,7.72,20250331,28500,-34.42,20241224,14640,27.66,20241114,2.58,Y,034120,5000,927 억,,0,N,N,867,N,00,N 20250402,160353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18880,30,2,0.16,445129260,23641,28.46,18960,18980,18590,24500,13200,18850,18828.69,0.00,0,-76,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3502,10.35,0.39,12,0.13,1824.00,48746.00,30000,20240321,-37.07,14640,20241114,28.96,26250,-28.08,20250115,17350,8.82,20250331,28500,-33.75,20241224,14640,28.96,20241114,2.63,Y,034120,5000,927 억,,0,N,N,867,N,00,N 20250402,150353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18860,10,2,0.05,400352320,21270,25.61,18960,18980,18590,24500,13200,18850,18822.39,0.00,0,-79,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3499,10.34,0.39,12,0.11,1824.00,48746.00,30000,20240321,-37.13,14640,20241114,28.83,26250,-28.15,20250115,17350,8.70,20250331,28500,-33.82,20241224,14640,28.83,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N 20250402,140354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18870,20,2,0.11,321405100,17085,20.57,18960,18980,18590,24500,13200,18850,18812.12,0.00,0,-60,19970,19410,18380,17820,16790,19690,18100,928,5650,5000,13570,10,1,18551238,3501,10.35,0.39,12,0.09,1824.00,48746.00,30000,20240321,-37.10,14640,20241114,28.89,26250,-28.11,20250115,17350,8.76,20250331,28500,-33.79,20241224,14640,28.89,20241114,2.63,Y,034120,5000,927 억,,0,N,N,636,N,00,N diff --git a/034220/price/prices-20250401.csv b/034220/price/prices-20250401.csv index 7a95ee73f2aa..0f9fbf760670 100644 --- a/034220/price/prices-20250401.csv +++ b/034220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160358,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8240,-330,5,-3.85,14288928540,1726140,106.38,8370,8390,8190,11140,6000,8570,8277.99,20.68,0,-505982,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41200,-1.53,0.63,12,0.35,-5385.00,13085.00,13340,20240711,-38.23,8190,20250403,0.61,10180,-19.06,20250221,8190,0.61,20250403,13340,-38.23,20240711,8190,0.61,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,680358,N,00,N +20250403,150401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8260,-310,5,-3.62,12997728040,1569470,96.72,8370,8390,8190,11140,6000,8570,8281.60,20.68,0,-500857,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41300,-1.53,0.63,12,0.31,-5385.00,13085.00,13340,20240711,-38.08,8190,20250403,0.85,10180,-18.86,20250221,8190,0.85,20250403,13340,-38.08,20240711,8190,0.85,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,140400,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8310,-260,5,-3.03,11615751455,1402588,86.44,8370,8390,8190,11140,6000,8570,8281.66,20.68,0,-498498,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41550,-1.54,0.64,12,0.28,-5385.00,13085.00,13340,20240711,-37.71,8190,20250403,1.47,10180,-18.37,20250221,8190,1.47,20250403,13340,-37.71,20240711,8190,1.47,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,130401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8330,-240,5,-2.80,10501586800,1268704,78.19,8370,8390,8190,11140,6000,8570,8277.41,20.68,0,-476078,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41650,-1.55,0.64,12,0.25,-5385.00,13085.00,13340,20240711,-37.56,8190,20250403,1.71,10180,-18.17,20250221,8190,1.71,20250403,13340,-37.56,20240711,8190,1.71,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,120401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8330,-240,5,-2.80,9599109835,1160282,71.50,8370,8390,8190,11140,6000,8570,8273.08,20.68,0,-463246,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41650,-1.55,0.64,12,0.23,-5385.00,13085.00,13340,20240711,-37.56,8190,20250403,1.71,10180,-18.17,20250221,8190,1.71,20250403,13340,-37.56,20240711,8190,1.71,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,110401,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8320,-250,5,-2.92,8267897495,1000038,61.63,8370,8390,8190,11140,6000,8570,8267.58,20.68,0,-445674,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41600,-1.55,0.64,12,0.20,-5385.00,13085.00,13340,20240711,-37.63,8190,20250403,1.59,10180,-18.27,20250221,8190,1.59,20250403,13340,-37.63,20240711,8190,1.59,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,100400,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8270,-300,5,-3.50,4952165095,597231,36.81,8370,8390,8200,11140,6000,8570,8291.88,20.68,0,-349882,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41350,-1.54,0.63,12,0.12,-5385.00,13085.00,13340,20240711,-38.01,8200,20250403,0.85,10180,-18.76,20250221,8200,0.85,20250403,13340,-38.01,20240711,8200,0.85,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N +20250403,090402,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8290,-280,5,-3.27,930761870,111817,6.89,8370,8390,8280,11140,6000,8570,8323.97,20.68,0,-71617,9110,8840,8690,8420,8270,8765,8345,25000,2570,5000,6510,10,1,500000000,41450,-1.54,0.63,12,0.02,-5385.00,13085.00,13340,20240711,-37.86,8280,20250403,0.12,10180,-18.57,20250221,8280,0.12,20250403,13340,-37.86,20240711,8280,0.12,20250403,0.68,Y,034220,5000,25000 억,,103413285,N,N,575344,N,00,N 20250402,160353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8570,-240,5,-2.72,14034521560,1622662,191.27,8890,8960,8540,11450,6170,8810,8649.54,20.75,0,-537813,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42850,-1.59,0.65,12,0.32,-5385.00,13085.00,13340,20240711,-35.76,8540,20250402,0.35,10180,-15.82,20250221,8540,0.35,20250402,13340,-35.76,20240711,8540,0.35,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,575344,N,00,N 20250402,150353,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,12494777605,1442785,170.06,8890,8960,8540,11450,6170,8810,8660.18,20.75,0,-546502,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.29,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N 20250402,140354,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,8550,-260,5,-2.95,10210626610,1175786,138.59,8890,8960,8540,11450,6170,8810,8684.09,20.75,0,-507487,8990,8900,8850,8760,8710,8875,8735,25000,2640,5000,6690,10,1,500000000,42750,-1.59,0.65,12,0.24,-5385.00,13085.00,13340,20240711,-35.91,8540,20250402,0.12,10180,-16.01,20250221,8540,0.12,20250402,13340,-35.91,20240711,8540,0.12,20250402,0.67,Y,034220,5000,25000 억,,103754299,N,N,400911,N,00,N diff --git a/034230/price/prices-20250401.csv b/034230/price/prices-20250401.csv index 4adb61f4d0b9..a5a455dfb247 100644 --- a/034230/price/prices-20250401.csv +++ b/034230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160358,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11070,240,2,2.22,2846300140,259079,117.11,10690,11160,10630,14070,7590,10830,10985.89,5.64,0,-6617,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10159,13.45,0.61,12,0.28,823.00,18092.00,15710,20240502,-29.54,9000,20241115,23.00,11340,-2.38,20250227,9600,15.31,20250110,15710,-29.54,20240502,9000,23.00,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,14693,N,00,N +20250403,150401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11090,260,2,2.40,2378863500,216876,98.04,10690,11160,10630,14070,7590,10830,10968.77,5.64,0,2769,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10177,13.48,0.61,12,0.24,823.00,18092.00,15710,20240502,-29.41,9000,20241115,23.22,11340,-2.20,20250227,9600,15.52,20250110,15710,-29.41,20240502,9000,23.22,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,140401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11150,320,2,2.95,2034580950,185931,84.05,10690,11160,10630,14070,7590,10830,10942.67,5.64,0,8006,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10233,13.55,0.62,12,0.20,823.00,18092.00,15710,20240502,-29.03,9000,20241115,23.89,11340,-1.68,20250227,9600,16.15,20250110,15710,-29.03,20240502,9000,23.89,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,130401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11070,240,2,2.22,1624607735,148996,67.35,10690,11090,10630,14070,7590,10830,10903.70,5.64,0,-5894,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10159,13.45,0.61,12,0.16,823.00,18092.00,15710,20240502,-29.54,9000,20241115,23.00,11340,-2.38,20250227,9600,15.31,20250110,15710,-29.54,20240502,9000,23.00,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,120401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11050,220,2,2.03,1463708460,134451,60.78,10690,11090,10630,14070,7590,10830,10886.56,5.64,0,-8552,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10141,13.43,0.61,12,0.15,823.00,18092.00,15710,20240502,-29.66,9000,20241115,22.78,11340,-2.56,20250227,9600,15.10,20250110,15710,-29.66,20240502,9000,22.78,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,110401,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10900,70,2,0.65,796925820,73957,33.43,10690,10910,10630,14070,7590,10830,10775.53,5.64,0,3648,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,10003,13.24,0.60,12,0.08,823.00,18092.00,15710,20240502,-30.62,9000,20241115,21.11,11340,-3.88,20250227,9600,13.54,20250110,15710,-30.62,20240502,9000,21.11,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,100400,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10780,-50,5,-0.46,457272570,42681,19.29,10690,10820,10630,14070,7590,10830,10713.73,5.64,0,1884,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,9893,13.10,0.60,12,0.05,823.00,18092.00,15710,20240502,-31.38,9000,20241115,19.78,11340,-4.94,20250227,9600,12.29,20250110,15710,-31.38,20240502,9000,19.78,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N +20250403,090403,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10730,-100,5,-0.92,60574950,5655,2.56,10690,10770,10690,14070,7590,10830,10711.75,5.64,0,-39,11343,11086,10953,10696,10563,11020,10630,474,3240,500,8010,10,1,91771623,9847,13.04,0.59,12,0.01,823.00,18092.00,15710,20240502,-31.70,9000,20241115,19.22,11340,-5.38,20250227,9600,11.77,20250110,15710,-31.70,20240502,9000,19.22,20241115,1.24,Y,034230,500,474 억,,5172502,N,N,54089,N,00,N 20250402,160353,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10830,-320,5,-2.87,2424922805,221219,77.67,11200,11210,10820,14490,7810,11150,10961.64,5.73,0,-66780,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9939,13.16,0.60,12,0.24,823.00,18092.00,15710,20240502,-31.06,9000,20241115,20.33,11340,-4.50,20250227,9600,12.81,20250110,15710,-31.06,20240502,9000,20.33,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,54089,N,00,N 20250402,150354,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10840,-310,5,-2.78,2342996785,213663,75.02,11200,11210,10820,14490,7810,11150,10965.85,5.73,0,-66232,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9948,13.17,0.60,12,0.23,823.00,18092.00,15710,20240502,-31.00,9000,20241115,20.44,11340,-4.41,20250227,9600,12.92,20250110,15710,-31.00,20240502,9000,20.44,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N 20250402,140355,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10830,-320,5,-2.87,2029866690,184763,64.87,11200,11210,10830,14490,7810,11150,10986.33,5.73,0,-49556,11343,11246,11103,11006,10863,11295,11055,474,3340,500,8250,10,1,91771623,9939,13.16,0.60,12,0.20,823.00,18092.00,15710,20240502,-31.06,9000,20241115,20.33,11340,-4.50,20250227,9600,12.81,20250110,15710,-31.06,20240502,9000,20.33,20241115,1.24,Y,034230,500,474 억,,5262211,N,N,22484,N,00,N diff --git a/034310/price/prices-20250401.csv b/034310/price/prices-20250401.csv index 6a3ed68198ab..2049f528967c 100644 --- a/034310/price/prices-20250401.csv +++ b/034310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160359,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,144952120,13473,50.25,10770,10810,10700,14070,7590,10830,10758.71,11.86,0,-3266,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.04,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,105,N,00,N +20250403,150401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,123793520,11501,42.90,10770,10810,10700,14070,7590,10830,10763.72,11.86,0,-3287,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,140401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,120733610,11216,41.83,10770,10810,10700,14070,7590,10830,10764.41,11.86,0,-3246,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.03,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,130401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10730,-100,5,-0.92,104674460,9723,36.26,10770,10810,10700,14070,7590,10830,10765.65,11.86,0,-2718,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3984,8.46,0.51,12,0.03,1268.00,21229.00,12790,20240419,-16.11,9950,20240805,7.84,11770,-8.84,20250226,10430,2.88,20250124,12790,-16.11,20240419,9950,7.84,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,120401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10750,-80,5,-0.74,83613810,7764,28.96,10770,10810,10700,14070,7590,10830,10769.42,11.86,0,-1518,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3991,8.48,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.95,9950,20240805,8.04,11770,-8.67,20250226,10430,3.07,20250124,12790,-15.95,20240419,9950,8.04,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,110401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10780,-50,5,-0.46,74347430,6902,25.74,10770,10810,10700,14070,7590,10830,10771.87,11.86,0,-835,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4002,8.50,0.51,12,0.02,1268.00,21229.00,12790,20240419,-15.72,9950,20240805,8.34,11770,-8.41,20250226,10430,3.36,20250124,12790,-15.72,20240419,9950,8.34,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,100401,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10770,-60,5,-0.55,50553080,4694,17.51,10770,10800,10700,14070,7590,10830,10769.72,11.86,0,-993,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,3999,8.49,0.51,12,0.01,1268.00,21229.00,12790,20240419,-15.79,9950,20240805,8.24,11770,-8.50,20250226,10430,3.26,20250124,12790,-15.79,20240419,9950,8.24,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N +20250403,090403,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10790,-40,5,-0.37,11868600,1101,4.11,10770,10800,10750,14070,7590,10830,10779.84,11.86,0,462,11163,10996,10913,10746,10663,10955,10705,189,3240,500,8010,10,1,37128442,4006,8.51,0.51,12,0.00,1268.00,21229.00,12790,20240419,-15.64,9950,20240805,8.44,11770,-8.33,20250226,10430,3.45,20250124,12790,-15.64,20240419,9950,8.44,20240805,0.11,Y,034310,500,189 억,,4405161,N,N,96,N,00,N 20250402,160354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10830,-110,5,-1.01,293861210,26811,45.92,10950,11080,10830,14220,7660,10940,10960.49,11.87,0,-1981,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4021,8.54,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.32,9950,20240805,8.84,11770,-7.99,20250226,10430,3.84,20250124,12790,-15.32,20240419,9950,8.84,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,96,N,00,N 20250402,150354,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10860,-80,5,-0.73,279772170,25511,43.69,10950,11080,10850,14220,7660,10940,10966.73,11.87,0,-1232,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4032,8.56,0.51,12,0.07,1268.00,21229.00,12790,20240419,-15.09,9950,20240805,9.15,11770,-7.73,20250226,10430,4.12,20250124,12790,-15.09,20240419,9950,9.15,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N 20250402,140355,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,10890,-50,5,-0.46,264421675,24098,41.27,10950,11080,10870,14220,7660,10940,10972.76,11.87,0,-559,11186,11062,10976,10852,10766,11125,10915,189,3280,500,8090,10,1,37128442,4043,8.59,0.51,12,0.06,1268.00,21229.00,12790,20240419,-14.86,9950,20240805,9.45,11770,-7.48,20250226,10430,4.41,20250124,12790,-14.86,20240419,9950,9.45,20240805,0.11,Y,034310,500,189 억,,4407212,N,N,1061,N,00,N diff --git a/034590/price/prices-20250401.csv b/034590/price/prices-20250401.csv index 36d7c6f3f8c1..81876cca8337 100644 --- a/034590/price/prices-20250401.csv +++ b/034590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160359,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,62357050,2571,24.03,24400,24500,24150,31500,17000,24250,24254.01,2.11,0,8,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.06,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,150401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,61047600,2517,23.52,24400,24500,24150,31500,17000,24250,24254.11,2.11,0,23,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.06,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,140401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,52560100,2167,20.25,24400,24500,24150,31500,17000,24250,24254.78,2.11,0,23,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.05,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,130402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,51517350,2124,19.85,24400,24500,24150,31500,17000,24250,24254.87,2.11,0,23,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.05,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,120401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,40071350,1652,15.44,24400,24500,24150,31500,17000,24250,24256.27,2.11,0,23,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.04,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,110402,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,25205900,1039,9.71,24400,24500,24150,31500,17000,24250,24259.77,2.11,0,23,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.02,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,100401,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,0,3,0.00,8642950,356,3.33,24400,24500,24150,31500,17000,24250,24277.95,2.11,0,20,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1061,5.51,0.46,12,0.01,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N +20250403,090403,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24500,250,2,1.03,73300,3,0.03,24400,24500,24400,31500,17000,24250,24433.33,2.11,0,0,24850,24550,24350,24050,23850,24450,23950,219,7250,5000,17940,50,1,4374754,1072,5.56,0.47,12,0.00,4405.00,52514.00,29800,20240603,-17.79,24000,20250123,2.08,24800,-1.21,20250106,24000,2.08,20250123,29800,-17.79,20240603,24000,2.08,20250123,0.12,Y,034590,5000,218 억,,92197,N,N,0,N,00,N 20250402,160354,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24250,-150,5,-0.61,259332000,10700,1789.30,24650,24650,24150,31700,17100,24400,24236.64,2.09,0,689,24666,24532,24466,24332,24266,24500,24300,219,7300,5000,18050,50,1,4374754,1061,5.51,0.46,12,0.24,4405.00,52514.00,29800,20240603,-18.62,24000,20250123,1.04,24800,-2.22,20250106,24000,1.04,20250123,29800,-18.62,20240603,24000,1.04,20250123,0.12,Y,034590,5000,218 억,,91326,N,N,0,N,00,N 20250402,150354,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24200,-200,5,-0.82,245558050,10132,1694.31,24650,24650,24150,31700,17100,24400,24235.89,2.09,0,756,24666,24532,24466,24332,24266,24500,24300,219,7300,5000,18050,50,1,4374754,1059,5.49,0.46,12,0.23,4405.00,52514.00,29800,20240603,-18.79,24000,20250123,0.83,24800,-2.42,20250106,24000,0.83,20250123,29800,-18.79,20240603,24000,0.83,20250123,0.12,Y,034590,5000,218 억,,91326,N,N,0,N,00,N 20250402,140355,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,24300,-100,5,-0.41,227466950,9386,1569.57,24650,24650,24150,31700,17100,24400,24234.71,2.09,0,889,24666,24532,24466,24332,24266,24500,24300,219,7300,5000,18050,50,1,4374754,1063,5.52,0.46,12,0.21,4405.00,52514.00,29800,20240603,-18.46,24000,20250123,1.25,24800,-2.02,20250106,24000,1.25,20250123,29800,-18.46,20240603,24000,1.25,20250123,0.12,Y,034590,5000,218 억,,91326,N,N,0,N,00,N diff --git a/034730/price/prices-20250401.csv b/034730/price/prices-20250401.csv index 193f48970aa3..7cc0d81131c0 100644 --- a/034730/price/prices-20250401.csv +++ b/034730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160359,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126600,-1500,5,-1.17,18046392500,143688,98.68,124700,126800,124000,166500,89700,128100,125594.19,23.28,0,-36299,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,91788,-7.19,0.34,12,0.20,-17618.00,370376.00,196600,20240322,-35.61,124000,20250403,2.10,153500,-17.52,20250219,124000,2.10,20250403,195700,-35.31,20240611,124000,2.10,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,23310,N,00,N +20250403,150402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126100,-2000,5,-1.56,16059695700,127954,87.88,124700,126800,124000,166500,89700,128100,125511.48,23.28,0,-33161,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,91426,-7.16,0.34,12,0.18,-17618.00,370376.00,196600,20240322,-35.86,124000,20250403,1.69,153500,-17.85,20250219,124000,1.69,20250403,195700,-35.56,20240611,124000,1.69,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,140402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126550,-1550,5,-1.21,12361778600,98646,67.75,124700,126700,124000,166500,89700,128100,125314.54,23.28,0,-22094,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,91752,-7.18,0.34,12,0.14,-17618.00,370376.00,196600,20240322,-35.63,124000,20250403,2.06,153500,-17.56,20250219,124000,2.06,20250403,195700,-35.33,20240611,124000,2.06,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,130402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126100,-2000,5,-1.56,10930313250,87322,59.97,124700,126400,124000,166500,89700,128100,125172.50,23.28,0,-20078,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,91426,-7.16,0.34,12,0.12,-17618.00,370376.00,196600,20240322,-35.86,124000,20250403,1.69,153500,-17.85,20250219,124000,1.69,20250403,195700,-35.56,20240611,124000,1.69,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,120402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126200,-1900,5,-1.48,9550919350,76383,52.46,124700,126400,124000,166500,89700,128100,125039.86,23.28,0,-19721,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,91498,-7.16,0.34,12,0.11,-17618.00,370376.00,196600,20240322,-35.81,124000,20250403,1.77,153500,-17.79,20250219,124000,1.77,20250403,195700,-35.51,20240611,124000,1.77,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,110402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,125500,-2600,5,-2.03,7859450950,62951,43.23,124700,125700,124000,166500,89700,128100,124850.30,23.28,0,-20314,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,90991,-7.12,0.34,12,0.09,-17618.00,370376.00,196600,20240322,-36.16,124000,20250403,1.21,153500,-18.24,20250219,124000,1.21,20250403,195700,-35.87,20240611,124000,1.21,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,100401,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,125100,-3000,5,-2.34,5264529200,42239,29.01,124700,125300,124000,166500,89700,128100,124636.69,23.28,0,-17812,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,90701,-7.10,0.34,12,0.06,-17618.00,370376.00,196600,20240322,-36.37,124000,20250403,0.89,153500,-18.50,20250219,124000,0.89,20250403,195700,-36.08,20240611,124000,0.89,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N +20250403,090403,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,124900,-3200,5,-2.50,1329365300,10654,7.32,124700,125300,124400,166500,89700,128100,124776.17,23.28,0,-3107,131100,129600,128600,127100,126100,129100,126600,160,38400,200,97350,100,1,72502703,90556,-7.09,0.34,12,0.01,-17618.00,370376.00,196600,20240322,-36.47,124400,20250403,0.40,153500,-18.63,20250219,124400,0.40,20250403,195700,-36.18,20240611,124400,0.40,20250403,0.35,Y,034730,200,160 억,,16875039,N,N,33641,N,00,N 20250402,160354,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,128100,-1400,5,-1.08,18652069000,145607,108.68,129600,130100,127600,168300,90700,129500,128098.71,23.32,0,-31228,131433,130466,129833,128866,128233,130150,128550,160,38800,200,98420,100,1,72502703,92876,-7.27,0.35,12,0.20,-17618.00,370376.00,196600,20240322,-34.84,127600,20250402,0.39,153500,-16.55,20250219,127600,0.39,20250402,195700,-34.54,20240611,127600,0.39,20250402,0.34,Y,034730,200,160 억,,16904735,N,N,33641,N,00,N 20250402,150354,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,128100,-1400,5,-1.08,16941167650,132258,98.72,129600,130100,127600,168300,90700,129500,128091.82,23.32,0,-28879,131433,130466,129833,128866,128233,130150,128550,160,38800,200,98420,100,1,72502703,92876,-7.27,0.35,12,0.18,-17618.00,370376.00,196600,20240322,-34.84,127600,20250402,0.39,153500,-16.55,20250219,127600,0.39,20250402,195700,-34.54,20240611,127600,0.39,20250402,0.34,Y,034730,200,160 억,,16904735,N,N,1,N,00,N 20250402,140355,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,127800,-1700,5,-1.31,14129100300,110263,82.30,129600,130100,127600,168300,90700,129500,128140.00,23.32,0,-23284,131433,130466,129833,128866,128233,130150,128550,160,38800,200,98420,100,1,72502703,92658,-7.25,0.35,12,0.15,-17618.00,370376.00,196600,20240322,-34.99,127600,20250402,0.16,153500,-16.74,20250219,127600,0.16,20250402,195700,-34.70,20240611,127600,0.16,20250402,0.34,Y,034730,200,160 억,,16904735,N,N,1,N,00,N diff --git a/034810/price/prices-20250401.csv b/034810/price/prices-20250401.csv index 812ba4924957..5b25cc796fe2 100644 --- a/034810/price/prices-20250401.csv +++ b/034810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,-70,5,-1.16,128132810,21404,26.97,5940,6050,5890,7830,4230,6030,5986.40,1.13,0,-467,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1940,34.65,0.26,12,0.07,172.00,22941.00,8230,20240711,-27.58,5210,20241209,14.40,6860,-13.12,20250320,5660,5.30,20250102,8230,-27.58,20240711,5210,14.40,20241209,1.03,Y,034810,500,162 억,,368098,N,N,48,N,00,N +20250403,150402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,113701760,18985,23.92,5940,6050,5890,7830,4230,6030,5989.03,1.13,0,-48,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1950,34.83,0.26,12,0.06,172.00,22941.00,8230,20240711,-27.22,5210,20241209,14.97,6860,-12.68,20250320,5660,5.83,20250102,8230,-27.22,20240711,5210,14.97,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,140402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-30,5,-0.50,86523480,14454,18.21,5940,6050,5890,7830,4230,6030,5986.13,1.13,0,-689,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1953,34.88,0.26,12,0.04,172.00,22941.00,8230,20240711,-27.10,5210,20241209,15.16,6860,-12.54,20250320,5660,6.01,20250102,8230,-27.10,20240711,5210,15.16,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,130402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,0,3,0.00,53929700,9028,11.37,5940,6040,5890,7830,4230,6030,5973.60,1.13,0,543,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1963,35.06,0.26,12,0.03,172.00,22941.00,8230,20240711,-26.73,5210,20241209,15.74,6860,-12.10,20250320,5660,6.54,20250102,8230,-26.73,20240711,5210,15.74,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,120402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-20,5,-0.33,52921310,8860,11.16,5940,6040,5890,7830,4230,6030,5973.06,1.13,0,507,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1957,34.94,0.26,12,0.03,172.00,22941.00,8230,20240711,-26.97,5210,20241209,15.36,6860,-12.39,20250320,5660,6.18,20250102,8230,-26.97,20240711,5210,15.36,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,110402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,46737490,7831,9.87,5940,6040,5890,7830,4230,6030,5968.27,1.13,0,394,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1950,34.83,0.26,12,0.02,172.00,22941.00,8230,20240711,-27.22,5210,20241209,14.97,6860,-12.68,20250320,5660,5.83,20250102,8230,-27.22,20240711,5210,14.97,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,100401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,-50,5,-0.83,29206680,4904,6.18,5940,6000,5890,7830,4230,6030,5955.69,1.13,0,-266,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1947,34.77,0.26,12,0.02,172.00,22941.00,8230,20240711,-27.34,5210,20241209,14.78,6860,-12.83,20250320,5660,5.65,20250102,8230,-27.34,20240711,5210,14.78,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N +20250403,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-130,5,-2.16,3091170,522,0.66,5940,5940,5900,7830,4230,6030,5921.78,1.13,0,-239,6390,6210,6100,5920,5810,6155,5865,163,1800,500,4340,10,1,32556857,1921,34.30,0.26,12,0.00,172.00,22941.00,8230,20240711,-28.31,5210,20241209,13.24,6860,-13.99,20250320,5660,4.24,20250102,8230,-28.31,20240711,5210,13.24,20241209,1.03,Y,034810,500,162 억,,368098,N,N,1311,N,00,N 20250402,160354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-240,5,-3.83,483047350,79376,253.38,6280,6280,5990,8150,4390,6270,6085.62,1.14,0,-3514,6390,6330,6240,6180,6090,6360,6210,163,1880,500,4510,10,1,32556857,1963,35.06,0.26,12,0.24,172.00,22941.00,8230,20240711,-26.73,5210,20241209,15.74,6860,-12.10,20250320,5660,6.54,20250102,8230,-26.73,20240711,5210,15.74,20241209,1.01,Y,034810,500,162 억,,371989,N,N,1311,N,00,N 20250402,150355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,-230,5,-3.67,442775360,72705,232.08,6280,6280,5990,8150,4390,6270,6090.03,1.14,0,-463,6390,6330,6240,6180,6090,6360,6210,163,1880,500,4510,10,1,32556857,1966,35.12,0.26,12,0.22,172.00,22941.00,8230,20240711,-26.61,5210,20241209,15.93,6860,-11.95,20250320,5660,6.71,20250102,8230,-26.61,20240711,5210,15.93,20241209,1.01,Y,034810,500,162 억,,371989,N,N,0,N,00,N 20250402,140356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,-260,5,-4.15,350870535,57542,183.68,6280,6280,5990,8150,4390,6270,6097.64,1.14,0,3567,6390,6330,6240,6180,6090,6360,6210,163,1880,500,4510,10,1,32556857,1957,34.94,0.26,12,0.18,172.00,22941.00,8230,20240711,-26.97,5210,20241209,15.36,6860,-12.39,20250320,5660,6.18,20250102,8230,-26.97,20240711,5210,15.36,20241209,1.01,Y,034810,500,162 억,,371989,N,N,0,N,00,N diff --git a/034830/price/prices-20250401.csv b/034830/price/prices-20250401.csv index 6d965ef2da3e..c159da871ecb 100644 --- a/034830/price/prices-20250401.csv +++ b/034830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,0,3,0.00,71719341,72151,89.70,993,996,992,1292,696,994,994.02,5.10,0,-5031,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.03,-33.00,4200.00,1119,20240828,-11.17,979,20240805,1.53,1028,-3.31,20250307,985,0.91,20250203,1119,-11.17,20240828,979,1.53,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,1002,N,00,N +20250403,150402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,68584189,68998,85.78,993,996,992,1292,696,994,994.00,5.10,0,-5118,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.03,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,140402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,56344381,56694,70.48,993,996,992,1292,696,994,993.83,5.10,0,-4288,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,130402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,0,3,0.00,48907139,49211,61.18,993,996,992,1292,696,994,993.83,5.10,0,-3115,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.17,979,20240805,1.53,1028,-3.31,20250307,985,0.91,20250203,1119,-11.17,20240828,979,1.53,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,120402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,47098856,47393,58.92,993,996,992,1292,696,994,993.79,5.10,0,-3023,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,110402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,995,1,2,0.10,44869741,45153,56.14,993,996,992,1292,696,994,993.73,5.10,0,-2611,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2512,-30.15,0.24,12,0.02,-33.00,4200.00,1119,20240828,-11.08,979,20240805,1.63,1028,-3.21,20250307,985,1.02,20250203,1119,-11.08,20240828,979,1.63,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,100402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,2,2,0.20,26690059,26858,33.39,993,996,992,1292,696,994,993.75,5.10,0,-1754,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2515,-30.18,0.24,12,0.01,-33.00,4200.00,1119,20240828,-10.99,979,20240805,1.74,1028,-3.11,20250307,985,1.12,20250203,1119,-10.99,20240828,979,1.74,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N +20250403,090404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,992,-2,5,-0.20,708406,714,0.89,993,995,992,1292,696,994,992.17,5.10,0,-52,999,996,994,991,989,998,993,2525,298,1000,750,1,1,252489230,2505,-30.06,0.24,12,0.00,-33.00,4200.00,1119,20240828,-11.35,979,20240805,1.33,1028,-3.50,20250307,985,0.71,20250203,1119,-11.35,20240828,979,1.33,20240805,0.53,Y,034830,1000,2524 억,,12876153,N,N,30,N,00,N 20250402,160355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,994,1,2,0.10,79903093,80434,82.35,993,997,992,1290,696,993,993.40,5.11,0,-14338,999,995,993,989,987,996,990,2525,297,1000,750,1,1,252489230,2510,-30.12,0.24,12,0.03,-33.00,4200.00,1119,20240828,-11.17,979,20240805,1.53,1028,-3.31,20250307,985,0.91,20250203,1119,-11.17,20240828,979,1.53,20240805,0.54,Y,034830,1000,2524 억,,12890431,N,N,30,N,00,N 20250402,150355,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,3,2,0.30,76404760,76918,78.75,993,996,992,1290,696,993,993.33,5.11,0,-13283,999,995,993,989,987,996,990,2525,297,1000,750,1,1,252489230,2515,-30.18,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.99,979,20240805,1.74,1028,-3.11,20250307,985,1.12,20250203,1119,-10.99,20240828,979,1.74,20240805,0.54,Y,034830,1000,2524 억,,12890431,N,N,1604,N,00,N 20250402,140356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,996,3,2,0.30,72968342,73465,75.21,993,996,992,1290,696,993,993.24,5.11,0,-12693,999,995,993,989,987,996,990,2525,297,1000,750,1,1,252489230,2515,-30.18,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.99,979,20240805,1.74,1028,-3.11,20250307,985,1.12,20250203,1119,-10.99,20240828,979,1.74,20240805,0.54,Y,034830,1000,2524 억,,12890431,N,N,1604,N,00,N diff --git a/034940/price/prices-20250401.csv b/034940/price/prices-20250401.csv index c5b3a3b7a613..804271e74af0 100644 --- a/034940/price/prices-20250401.csv +++ b/034940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,992,-8,5,-0.80,16780865,16904,43.20,995,1000,982,1300,700,1000,992.72,1.43,0,-1312,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,307,-3.20,0.98,12,0.05,-310.00,1013.00,1980,20240326,-49.90,797,20241210,24.47,1228,-19.22,20250123,960,3.33,20250102,1833,-45.88,20240403,797,24.47,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,150402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,-2,5,-0.20,15982373,16100,41.15,995,1000,982,1300,700,1000,992.69,1.43,0,-1312,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,309,-3.22,0.99,12,0.05,-310.00,1013.00,1980,20240326,-49.60,797,20241210,25.22,1228,-18.73,20250123,960,3.96,20250102,1833,-45.55,20240403,797,25.22,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,140402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,997,-3,5,-0.30,12215488,12318,31.48,995,1000,982,1300,700,1000,991.68,1.43,0,-840,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,309,-3.22,0.98,12,0.04,-310.00,1013.00,1980,20240326,-49.65,797,20241210,25.09,1228,-18.81,20250123,960,3.85,20250102,1833,-45.61,20240403,797,25.09,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,130403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,989,-11,5,-1.10,8581365,8664,22.14,995,1000,982,1300,700,1000,990.46,1.43,0,307,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,306,-3.19,0.98,12,0.03,-310.00,1013.00,1980,20240326,-50.05,797,20241210,24.09,1228,-19.46,20250123,960,3.02,20250102,1833,-46.04,20240403,797,24.09,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,120402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,988,-12,5,-1.20,8087908,8165,20.87,995,1000,982,1300,700,1000,990.56,1.43,0,482,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,306,-3.19,0.98,12,0.03,-310.00,1013.00,1980,20240326,-50.10,797,20241210,23.96,1228,-19.54,20250123,960,2.92,20250102,1833,-46.10,20240403,797,23.96,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,110403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,997,-3,5,-0.30,7292852,7363,18.82,995,1000,982,1300,700,1000,990.47,1.43,0,858,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,309,-3.22,0.98,12,0.02,-310.00,1013.00,1980,20240326,-49.65,797,20241210,25.09,1228,-18.81,20250123,960,3.85,20250102,1833,-45.61,20240403,797,25.09,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,100402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,985,-15,5,-1.50,5165229,5208,13.31,995,1000,982,1300,700,1000,991.79,1.43,0,290,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,305,-3.18,0.97,12,0.02,-310.00,1013.00,1980,20240326,-50.25,797,20241210,23.59,1228,-19.79,20250123,960,2.60,20250102,1833,-46.26,20240403,797,23.59,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N +20250403,090404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,990,-10,5,-1.00,1592893,1609,4.11,995,997,982,1300,700,1000,989.99,1.43,0,30,1014,1007,998,991,982,1010,994,155,300,500,660,1,1,30979827,307,-3.19,0.98,12,0.01,-310.00,1013.00,1980,20240326,-50.00,797,20241210,24.22,1228,-19.38,20250123,960,3.12,20250102,1833,-45.99,20240403,797,24.22,20241210,0.02,Y,034940,500,154 억,,442749,N,N,0,N,00,N 20250402,160355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,5,2,0.50,38904391,39129,86.40,989,1005,989,1293,697,995,994.23,1.43,0,1128,1016,1005,989,978,962,1011,984,155,298,500,650,1,1,30979827,310,-3.23,0.99,12,0.13,-310.00,1013.00,1980,20240326,-49.49,797,20241210,25.47,1228,-18.57,20250123,960,4.17,20250102,1861,-46.27,20240402,797,25.47,20241210,0.02,Y,034940,500,154 억,,441621,N,N,0,N,00,N 20250402,150355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,3,2,0.30,37138381,37361,82.49,989,1005,989,1293,697,995,994.04,1.43,0,1422,1016,1005,989,978,962,1011,984,155,298,500,650,1,1,30979827,309,-3.22,0.99,12,0.12,-310.00,1013.00,1980,20240326,-49.60,797,20241210,25.22,1228,-18.73,20250123,960,3.96,20250102,1861,-46.37,20240402,797,25.22,20241210,0.02,Y,034940,500,154 억,,441621,N,N,0,N,00,N 20250402,140356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,995,0,3,0.00,36827649,37050,81.81,989,1005,989,1293,697,995,994.00,1.43,0,1420,1016,1005,989,978,962,1011,984,155,298,500,650,1,1,30979827,308,-3.21,0.98,12,0.12,-310.00,1013.00,1980,20240326,-49.75,797,20241210,24.84,1228,-18.97,20250123,960,3.65,20250102,1861,-46.53,20240402,797,24.84,20241210,0.02,Y,034940,500,154 억,,441621,N,N,0,N,00,N diff --git a/034950/price/prices-20250401.csv b/034950/price/prices-20250401.csv index d0b8e95d832c..490c58a13ebd 100644 --- a/034950/price/prices-20250401.csv +++ b/034950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160400,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88700,300,2,0.34,266152600,3018,138.95,88400,88800,87500,114900,61900,88400,88188.40,80.78,0,-249,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,4027,16.48,3.32,12,0.07,5381.00,26713.00,94400,20250211,-6.04,82100,20240805,8.04,94400,-6.04,20250211,83900,5.72,20250213,94400,-6.04,20250211,82100,8.04,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,217,N,00,N +20250403,150403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88500,100,2,0.11,250121800,2837,130.62,88400,88800,87500,114900,61900,88400,88164.19,80.78,0,-188,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,4018,16.45,3.31,12,0.06,5381.00,26713.00,94400,20250211,-6.25,82100,20240805,7.80,94400,-6.25,20250211,83900,5.48,20250213,94400,-6.25,20250211,82100,7.80,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,140402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88700,300,2,0.34,190090600,2160,99.45,88400,88800,87500,114900,61900,88400,88004.91,80.78,0,225,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,4027,16.48,3.32,12,0.05,5381.00,26713.00,94400,20250211,-6.04,82100,20240805,8.04,94400,-6.04,20250211,83900,5.72,20250213,94400,-6.04,20250211,82100,8.04,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,130403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-400,5,-0.45,114673500,1308,60.22,88400,88400,87500,114900,61900,88400,87670.87,80.78,0,544,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,3996,16.35,3.29,12,0.03,5381.00,26713.00,94400,20250211,-6.78,82100,20240805,7.19,94400,-6.78,20250211,83900,4.89,20250213,94400,-6.78,20250211,82100,7.19,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,120402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87800,-600,5,-0.68,98518250,1124,51.75,88400,88400,87500,114900,61900,88400,87649.69,80.78,0,523,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,3987,16.32,3.29,12,0.02,5381.00,26713.00,94400,20250211,-6.99,82100,20240805,6.94,94400,-6.99,20250211,83900,4.65,20250213,94400,-6.99,20250211,82100,6.94,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,110403,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87900,-500,5,-0.57,89035450,1016,46.78,88400,88400,87500,114900,61900,88400,87633.32,80.78,0,523,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,3991,16.34,3.29,12,0.02,5381.00,26713.00,94400,20250211,-6.89,82100,20240805,7.06,94400,-6.89,20250211,83900,4.77,20250213,94400,-6.89,20250211,82100,7.06,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,100402,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88000,-400,5,-0.45,80774400,922,42.45,88400,88400,87500,114900,61900,88400,87607.81,80.78,0,516,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,3996,16.35,3.29,12,0.02,5381.00,26713.00,94400,20250211,-6.78,82100,20240805,7.19,94400,-6.78,20250211,83900,4.89,20250213,94400,-6.78,20250211,82100,7.19,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N +20250403,090404,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,87800,-600,5,-0.68,351800,4,0.18,88400,88400,87800,114900,61900,88400,87950.00,80.78,0,0,89666,89032,88266,87632,86866,89350,87950,245,26500,5000,67180,100,1,4540514,3987,16.32,3.29,12,0.00,5381.00,26713.00,94400,20250211,-6.99,82100,20240805,6.94,94400,-6.99,20250211,83900,4.65,20250213,94400,-6.99,20250211,82100,6.94,20240805,0.00,Y,034950,5000,244 억,,3667905,N,N,12,N,00,N 20250402,160355,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88400,-400,5,-0.45,191899850,2171,76.74,87500,88900,87500,115400,62200,88800,88392.38,80.77,0,404,89533,89166,88433,88066,87333,89350,88250,245,26600,5000,67480,100,1,4540514,4014,16.43,3.31,12,0.05,5381.00,26713.00,94400,20250211,-6.36,82100,20240805,7.67,94400,-6.36,20250211,83900,5.36,20250213,94400,-6.36,20250211,82100,7.67,20240805,0.00,Y,034950,5000,244 억,,3667507,N,N,12,N,00,N 20250402,150355,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88500,-300,5,-0.34,181469050,2053,72.57,87500,88900,87500,115400,62200,88800,88392.13,80.77,0,382,89533,89166,88433,88066,87333,89350,88250,245,26600,5000,67480,100,1,4540514,4018,16.45,3.31,12,0.05,5381.00,26713.00,94400,20250211,-6.25,82100,20240805,7.80,94400,-6.25,20250211,83900,5.48,20250213,94400,-6.25,20250211,82100,7.80,20240805,0.00,Y,034950,5000,244 억,,3667507,N,N,0,N,00,N 20250402,140356,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,88800,0,3,0.00,140386950,1588,56.13,87500,88900,87500,115400,62200,88800,88404.88,80.77,0,199,89533,89166,88433,88066,87333,89350,88250,245,26600,5000,67480,100,1,4540514,4032,16.50,3.32,12,0.03,5381.00,26713.00,94400,20250211,-5.93,82100,20240805,8.16,94400,-5.93,20250211,83900,5.84,20250213,94400,-5.93,20250211,82100,8.16,20240805,0.00,Y,034950,5000,244 억,,3667507,N,N,0,N,00,N diff --git a/035000/price/prices-20250401.csv b/035000/price/prices-20250401.csv index 9a146dd8c0d1..0b3faabd7157 100644 --- a/035000/price/prices-20250401.csv +++ b/035000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160400,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6810,-10,5,-0.15,97623610,14336,83.28,6760,6860,6760,8860,4780,6820,6809.68,34.59,0,594,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1128,4.97,0.54,12,0.09,1370.00,12675.00,7350,20250310,-7.35,5950,20240805,14.45,7350,-7.35,20250310,6250,8.96,20250106,7350,-7.35,20250310,5950,14.45,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,150403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6830,10,2,0.15,82702260,12151,70.58,6760,6860,6760,8860,4780,6820,6806.21,34.59,0,225,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1132,4.99,0.54,12,0.07,1370.00,12675.00,7350,20250310,-7.07,5950,20240805,14.79,7350,-7.07,20250310,6250,9.28,20250106,7350,-7.07,20250310,5950,14.79,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,140403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6830,10,2,0.15,76993020,11314,65.72,6760,6860,6760,8860,4780,6820,6805.11,34.59,0,563,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1132,4.99,0.54,12,0.07,1370.00,12675.00,7350,20250310,-7.07,5950,20240805,14.79,7350,-7.07,20250310,6250,9.28,20250106,7350,-7.07,20250310,5950,14.79,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,130403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6810,-10,5,-0.15,69661160,10239,59.48,6760,6860,6760,8860,4780,6820,6803.51,34.59,0,409,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1128,4.97,0.54,12,0.06,1370.00,12675.00,7350,20250310,-7.35,5950,20240805,14.45,7350,-7.35,20250310,6250,8.96,20250106,7350,-7.35,20250310,5950,14.45,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,120403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6800,-20,5,-0.29,61352630,9018,52.38,6760,6860,6760,8860,4780,6820,6803.35,34.59,0,612,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1127,4.96,0.54,12,0.05,1370.00,12675.00,7350,20250310,-7.48,5950,20240805,14.29,7350,-7.48,20250310,6250,8.80,20250106,7350,-7.48,20250310,5950,14.29,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,110403,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6840,20,2,0.29,57102590,8394,48.76,6760,6860,6760,8860,4780,6820,6802.78,34.59,0,600,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1133,4.99,0.54,12,0.05,1370.00,12675.00,7350,20250310,-6.94,5950,20240805,14.96,7350,-6.94,20250310,6250,9.44,20250106,7350,-6.94,20250310,5950,14.96,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,100402,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6840,20,2,0.29,21471370,3164,18.38,6760,6860,6760,8860,4780,6820,6786.14,34.59,0,794,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1133,4.99,0.54,12,0.02,1370.00,12675.00,7350,20250310,-6.94,5950,20240805,14.96,7350,-6.94,20250310,6250,9.44,20250106,7350,-6.94,20250310,5950,14.96,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N +20250403,090405,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,0,3,0.00,155660,23,0.13,6760,6820,6760,8860,4780,6820,6765.45,34.59,0,1,6926,6872,6806,6752,6686,6900,6780,176,2040,1000,4910,10,1,16567409,1130,4.98,0.54,12,0.00,1370.00,12675.00,7350,20250310,-7.21,5950,20240805,14.62,7350,-7.21,20250310,6250,9.12,20250106,7350,-7.21,20250310,5950,14.62,20240805,0.33,Y,035000,1000,175 억,,5730468,N,N,1,N,00,N 20250402,160355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6820,40,2,0.59,117237595,17215,40.75,6800,6860,6740,8810,4750,6780,6810.20,34.55,0,6772,6860,6820,6740,6700,6620,6840,6720,176,2030,1000,4880,10,1,16567409,1130,4.98,0.54,12,0.10,1370.00,12675.00,7350,20250310,-7.21,5950,20240805,14.62,7350,-7.21,20250310,6250,9.12,20250106,7350,-7.21,20250310,5950,14.62,20240805,0.36,Y,035000,1000,175 억,,5723746,N,N,1,N,00,N 20250402,150355,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6840,60,2,0.88,96271720,14140,33.47,6800,6860,6740,8810,4750,6780,6808.47,34.55,0,5631,6860,6820,6740,6700,6620,6840,6720,176,2030,1000,4880,10,1,16567409,1133,4.99,0.54,12,0.09,1370.00,12675.00,7350,20250310,-6.94,5950,20240805,14.96,7350,-6.94,20250310,6250,9.44,20250106,7350,-6.94,20250310,5950,14.96,20240805,0.36,Y,035000,1000,175 억,,5723746,N,N,0,N,00,N 20250402,140357,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,6830,50,2,0.74,81712480,12005,28.42,6800,6860,6740,8810,4750,6780,6806.54,34.55,0,4198,6860,6820,6740,6700,6620,6840,6720,176,2030,1000,4880,10,1,16567409,1132,4.99,0.54,12,0.07,1370.00,12675.00,7350,20250310,-7.07,5950,20240805,14.79,7350,-7.07,20250310,6250,9.28,20250106,7350,-7.07,20250310,5950,14.79,20240805,0.36,Y,035000,1000,175 억,,5723746,N,N,0,N,00,N diff --git a/035080/price/prices-20250401.csv b/035080/price/prices-20250401.csv index 477c3c3d572d..9729aa5a0999 100644 --- a/035080/price/prices-20250401.csv +++ b/035080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-50,5,-0.38,331002110,25225,114.78,13160,13340,13000,17210,9270,13240,13121.99,4.56,0,-6689,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1804,-4.73,0.35,12,0.18,-2787.00,37386.00,18640,20240401,-29.24,10420,20240806,26.58,14070,-6.25,20250313,10820,21.90,20250214,17500,-24.63,20240610,10420,26.58,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,1159,N,00,N +20250403,150403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13080,-160,5,-1.21,313427635,23883,108.67,13160,13340,13000,17210,9270,13240,13123.46,4.56,0,-6388,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1789,-4.69,0.35,12,0.17,-2787.00,37386.00,18640,20240401,-29.83,10420,20240806,25.53,14070,-7.04,20250313,10820,20.89,20250214,17500,-25.26,20240610,10420,25.53,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,140403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13020,-220,5,-1.66,215539100,16423,74.73,13160,13340,13000,17210,9270,13240,13124.22,4.56,0,-1806,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1781,-4.67,0.35,12,0.12,-2787.00,37386.00,18640,20240401,-30.15,10420,20240806,24.95,14070,-7.46,20250313,10820,20.33,20250214,17500,-25.60,20240610,10420,24.95,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,130403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13090,-150,5,-1.13,198663700,15131,68.85,13160,13340,13000,17210,9270,13240,13129.58,4.56,0,-1439,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1790,-4.70,0.35,12,0.11,-2787.00,37386.00,18640,20240401,-29.77,10420,20240806,25.62,14070,-6.97,20250313,10820,20.98,20250214,17500,-25.20,20240610,10420,25.62,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,120403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13110,-130,5,-0.98,191753280,14603,66.45,13160,13340,13000,17210,9270,13240,13131.09,4.56,0,-1466,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1793,-4.70,0.35,12,0.11,-2787.00,37386.00,18640,20240401,-29.67,10420,20240806,25.82,14070,-6.82,20250313,10820,21.16,20250214,17500,-25.09,20240610,10420,25.82,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,110403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13110,-130,5,-0.98,164495960,12521,56.97,13160,13340,13000,17210,9270,13240,13137.61,4.56,0,-1344,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1793,-4.70,0.35,12,0.09,-2787.00,37386.00,18640,20240401,-29.67,10420,20240806,25.82,14070,-6.82,20250313,10820,21.16,20250214,17500,-25.09,20240610,10420,25.82,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,100403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13090,-150,5,-1.13,31549340,2414,10.98,13160,13340,13000,17210,9270,13240,13069.32,4.56,0,-262,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1790,-4.70,0.35,12,0.02,-2787.00,37386.00,18640,20240401,-29.77,10420,20240806,25.62,14070,-6.97,20250313,10820,20.98,20250214,17500,-25.20,20240610,10420,25.62,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N +20250403,090405,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13270,30,2,0.23,3445090,262,1.19,13160,13340,13090,17210,9270,13240,13149.20,4.56,0,-98,13533,13386,13253,13106,12973,13320,13040,418,3970,2500,9790,10,1,13676598,1815,-4.76,0.35,12,0.00,-2787.00,37386.00,18640,20240401,-28.81,10420,20240806,27.35,14070,-5.69,20250313,10820,22.64,20250214,17500,-24.17,20240610,10420,27.35,20240806,2.44,Y,035080,2500,417 억,,623106,N,N,582,N,00,N 20250402,160356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13240,-90,5,-0.68,290986875,21977,80.11,13400,13400,13120,17320,9340,13330,13240.52,4.61,0,-7167,13663,13496,13283,13116,12903,13580,13200,418,3990,2500,9860,10,1,13676598,1811,-4.75,0.35,12,0.16,-2787.00,37386.00,18640,20240401,-28.97,10420,20240806,27.06,14070,-5.90,20250313,10820,22.37,20250214,17500,-24.34,20240610,10420,27.06,20240806,2.47,Y,035080,2500,417 억,,630275,N,N,582,N,00,N 20250402,150356,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13260,-70,5,-0.53,217417515,16408,59.81,13400,13400,13120,17320,9340,13330,13250.70,4.61,0,-7034,13663,13496,13283,13116,12903,13580,13200,418,3990,2500,9860,10,1,13676598,1814,-4.76,0.35,12,0.12,-2787.00,37386.00,18640,20240401,-28.86,10420,20240806,27.26,14070,-5.76,20250313,10820,22.55,20250214,17500,-24.23,20240610,10420,27.26,20240806,2.47,Y,035080,2500,417 억,,630275,N,N,692,N,00,N 20250402,140357,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-80,5,-0.60,195662945,14766,53.82,13400,13400,13120,17320,9340,13330,13250.91,4.61,0,-6398,13663,13496,13283,13116,12903,13580,13200,418,3990,2500,9860,10,1,13676598,1812,-4.75,0.35,12,0.11,-2787.00,37386.00,18640,20240401,-28.92,10420,20240806,27.16,14070,-5.83,20250313,10820,22.46,20250214,17500,-24.29,20240610,10420,27.16,20240806,2.47,Y,035080,2500,417 억,,630275,N,N,692,N,00,N diff --git a/035150/price/prices-20250401.csv b/035150/price/prices-20250401.csv index 26c6c79bada2..02cb031fae91 100644 --- a/035150/price/prices-20250401.csv +++ b/035150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160401,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14470,-170,5,-1.16,1697497960,119864,967.58,14450,14480,13910,19030,10250,14640,14161.87,7.37,0,-16426,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3075,5.25,1.24,12,0.56,2757.00,11666.00,16900,20240626,-14.38,11020,20240322,31.31,15950,-9.28,20250225,12500,15.76,20250110,16900,-14.38,20240626,11210,29.08,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,4259,N,00,N +20250403,150403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-440,5,-3.01,1386035030,98047,791.47,14450,14480,13910,19030,10250,14640,14136.43,7.37,0,-407,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3018,5.15,1.22,12,0.46,2757.00,11666.00,16900,20240626,-15.98,11020,20240322,28.86,15950,-10.97,20250225,12500,13.60,20250110,16900,-15.98,20240626,11210,26.67,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,140403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14190,-450,5,-3.07,871527090,61572,497.03,14450,14480,13910,19030,10250,14640,14154.60,7.37,0,1156,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3015,5.15,1.22,12,0.29,2757.00,11666.00,16900,20240626,-16.04,11020,20240322,28.77,15950,-11.03,20250225,12500,13.52,20250110,16900,-16.04,20240626,11210,26.58,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,130404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14050,-590,5,-4.03,561711790,39504,318.89,14450,14480,14010,19030,10250,14640,14219.11,7.37,0,289,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,2986,5.10,1.20,12,0.19,2757.00,11666.00,16900,20240626,-16.86,11020,20240322,27.50,15950,-11.91,20250225,12500,12.40,20250110,16900,-16.86,20240626,11210,25.33,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,120403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14200,-440,5,-3.01,438666920,30783,248.49,14450,14480,14010,19030,10250,14640,14250.30,7.37,0,2850,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3018,5.15,1.22,12,0.14,2757.00,11666.00,16900,20240626,-15.98,11020,20240322,28.86,15950,-10.97,20250225,12500,13.60,20250110,16900,-15.98,20240626,11210,26.67,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,110404,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-390,5,-2.66,346719780,24323,196.34,14450,14480,14010,19030,10250,14640,14254.81,7.37,0,3842,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3028,5.17,1.22,12,0.11,2757.00,11666.00,16900,20240626,-15.68,11020,20240322,29.31,15950,-10.66,20250225,12500,14.00,20250110,16900,-15.68,20240626,11210,27.12,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,100403,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-410,5,-2.80,250400160,17553,141.69,14450,14480,14010,19030,10250,14640,14265.38,7.37,0,2404,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3024,5.16,1.22,12,0.08,2757.00,11666.00,16900,20240626,-15.80,11020,20240322,29.13,15950,-10.78,20250225,12500,13.84,20250110,16900,-15.80,20240626,11210,26.94,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N +20250403,090405,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14400,-240,5,-1.64,14868020,1031,8.32,14450,14450,14330,19030,10250,14640,14420.97,7.37,0,451,15026,14832,14736,14542,14446,14785,14495,141,4390,500,10540,10,1,21250000,3060,5.22,1.23,12,0.00,2757.00,11666.00,16900,20240626,-14.79,11020,20240322,30.67,15950,-9.72,20250225,12500,15.20,20250110,16900,-14.79,20240626,11210,28.46,20240805,1.06,Y,035150,500,141 억,,1566482,N,N,2647,N,00,N 20250402,160356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14640,-240,5,-1.61,182986780,12388,26.36,14930,14930,14640,19340,10420,14880,14771.29,7.40,0,-4442,15126,15002,14776,14652,14426,15065,14715,141,4460,500,10710,10,1,21250000,3111,5.31,1.25,12,0.06,2757.00,11666.00,16900,20240626,-13.37,11020,20240322,32.85,15950,-8.21,20250225,12500,17.12,20250110,16900,-13.37,20240626,11210,30.60,20240805,1.09,Y,035150,500,141 억,,1573544,N,N,2647,N,00,N 20250402,150356,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14650,-230,5,-1.55,169555590,11471,24.41,14930,14930,14650,19340,10420,14880,14781.24,7.40,0,-3810,15126,15002,14776,14652,14426,15065,14715,141,4460,500,10710,10,1,21250000,3113,5.31,1.26,12,0.05,2757.00,11666.00,16900,20240626,-13.31,11020,20240322,32.94,15950,-8.15,20250225,12500,17.20,20250110,16900,-13.31,20240626,11210,30.69,20240805,1.09,Y,035150,500,141 억,,1573544,N,N,1795,N,00,N 20250402,140357,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14720,-160,5,-1.08,111705150,7537,16.04,14930,14930,14710,19340,10420,14880,14820.90,7.40,0,-1826,15126,15002,14776,14652,14426,15065,14715,141,4460,500,10710,10,1,21250000,3128,5.34,1.26,12,0.04,2757.00,11666.00,16900,20240626,-12.90,11020,20240322,33.58,15950,-7.71,20250225,12500,17.76,20250110,16900,-12.90,20240626,11210,31.31,20240805,1.09,Y,035150,500,141 억,,1573544,N,N,1795,N,00,N diff --git a/035200/price/prices-20250401.csv b/035200/price/prices-20250401.csv index e7d6c7cf16b0..63b8b6da9d96 100644 --- a/035200/price/prices-20250401.csv +++ b/035200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160401,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6250,470,2,8.13,14699015145,2329144,405.41,5730,6800,5600,7510,4050,5780,6311.64,1.30,0,-53889,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,608,31.73,1.40,12,23.94,197.00,4458.00,6800,20250403,-8.09,2350,20240805,165.96,6800,-8.09,20250403,3410,83.28,20250102,6800,-8.09,20250403,2350,165.96,20240805,2.00,Y,035200,500,48 억,,126890,N,N,45469,N,00,N +20250403,150404,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6090,310,2,5.36,14261308995,2258355,393.09,5730,6800,5600,7510,4050,5780,6315.65,1.30,0,-39854,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,593,30.91,1.37,12,23.21,197.00,4458.00,6800,20250403,-10.44,2350,20240805,159.15,6800,-10.44,20250403,3410,78.59,20250102,6800,-10.44,20250403,2350,159.15,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,140403,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6200,420,2,7.27,12910443585,2037046,354.57,5730,6800,5600,7510,4050,5780,6338.68,1.30,0,-56446,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,603,31.47,1.39,12,20.93,197.00,4458.00,6800,20250403,-8.82,2350,20240805,163.83,6800,-8.82,20250403,3410,81.82,20250102,6800,-8.82,20250403,2350,163.83,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,130404,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6260,480,2,8.30,11899864375,1876184,326.57,5730,6800,5600,7510,4050,5780,6343.52,1.30,0,-47996,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,609,31.78,1.40,12,19.28,197.00,4458.00,6800,20250403,-7.94,2350,20240805,166.38,6800,-7.94,20250403,3410,83.58,20250102,6800,-7.94,20250403,2350,166.38,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,120403,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6270,490,2,8.48,8372524260,1323041,230.29,5730,6800,5600,7510,4050,5780,6329.53,1.30,0,-5207,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,610,31.83,1.41,12,13.60,197.00,4458.00,6800,20250403,-7.79,2350,20240805,166.81,6800,-7.79,20250403,3410,83.87,20250102,6800,-7.79,20250403,2350,166.81,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,110404,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6530,750,2,12.98,6921056110,1096897,190.93,5730,6800,5600,7510,4050,5780,6311.17,1.30,0,-30907,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,635,33.15,1.46,12,11.27,197.00,4458.00,6800,20250403,-3.97,2350,20240805,177.87,6800,-3.97,20250403,3410,91.50,20250102,6800,-3.97,20250403,2350,177.87,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,100403,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,6360,580,2,10.03,3015552375,499283,86.90,5730,6420,5600,7510,4050,5780,6041.39,1.30,0,-21212,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,619,32.28,1.43,12,5.13,197.00,4458.00,6420,20250403,-0.93,2350,20240805,170.64,6420,-0.93,20250403,3410,86.51,20250102,6420,-0.93,20250403,2350,170.64,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N +20250403,090405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,0,3,0.00,148468770,25807,4.49,5730,5840,5650,7510,4050,5780,5749.36,1.30,0,1215,6326,6052,5826,5552,5326,5940,5440,49,1730,500,4040,10,1,9730590,562,29.34,1.30,12,0.27,197.00,4458.00,6240,20250401,-7.37,2350,20240805,145.96,6240,-7.37,20250401,3410,69.50,20250102,6240,-7.37,20250401,2350,145.96,20240805,2.00,Y,035200,500,48 억,,126890,N,N,3712,N,00,N 20250402,160356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-300,5,-4.93,3321158270,571608,42.02,6080,6100,5600,7900,4260,6080,5810.21,2.37,0,-108524,7083,6581,5738,5236,4393,6832,5487,49,1820,500,4250,10,1,9730590,562,29.34,1.30,12,5.87,197.00,4458.00,6240,20250401,-7.37,2350,20240805,145.96,6240,-7.37,20250401,3410,69.50,20250102,6240,-7.37,20250401,2350,145.96,20240805,2.15,Y,035200,500,48 억,,230233,N,N,3712,N,00,N 20250402,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-300,5,-4.93,3144310680,541185,39.78,6080,6100,5600,7900,4260,6080,5810.05,2.37,0,-101281,7083,6581,5738,5236,4393,6832,5487,49,1820,500,4250,10,1,9730590,562,29.34,1.30,12,5.56,197.00,4458.00,6240,20250401,-7.37,2350,20240805,145.96,6240,-7.37,20250401,3410,69.50,20250102,6240,-7.37,20250401,2350,145.96,20240805,2.15,Y,035200,500,48 억,,230233,N,N,0,N,00,N 20250402,140357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,-230,5,-3.78,2484510480,426408,31.34,6080,6100,5630,7900,4260,6080,5826.60,2.37,0,-73394,7083,6581,5738,5236,4393,6832,5487,49,1820,500,4250,10,1,9730590,569,29.70,1.31,12,4.38,197.00,4458.00,6240,20250401,-6.25,2350,20240805,148.94,6240,-6.25,20250401,3410,71.55,20250102,6240,-6.25,20250401,2350,148.94,20240805,2.15,Y,035200,500,48 억,,230233,N,N,0,N,00,N diff --git a/035250/price/prices-20250401.csv b/035250/price/prices-20250401.csv index 1659dc431489..772fadd95db0 100644 --- a/035250/price/prices-20250401.csv +++ b/035250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160401,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15520,-980,5,-5.94,16034122955,1035673,109.04,15420,15670,15320,21450,11550,16500,15481.78,12.48,0,-104803,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33204,7.27,0.81,12,0.48,2136.00,19154.00,18610,20240905,-16.60,13330,20240805,16.43,17060,-9.03,20250312,15320,1.31,20250403,18610,-16.60,20240905,13330,16.43,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,23539,N,00,N +20250403,150404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15490,-1010,5,-6.12,13338975865,861975,90.75,15420,15670,15320,21450,11550,16500,15474.90,12.48,0,-106684,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33139,7.25,0.81,12,0.40,2136.00,19154.00,18610,20240905,-16.77,13330,20240805,16.20,17060,-9.20,20250312,15320,1.11,20250403,18610,-16.77,20240905,13330,16.20,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,140404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15620,-880,5,-5.33,11715094910,757549,79.76,15420,15670,15320,21450,11550,16500,15464.47,12.48,0,-113877,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33418,7.31,0.82,12,0.35,2136.00,19154.00,18610,20240905,-16.07,13330,20240805,17.18,17060,-8.44,20250312,15320,1.96,20250403,18610,-16.07,20240905,13330,17.18,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,130404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15630,-870,5,-5.27,10672054345,690810,72.73,15420,15670,15320,21450,11550,16500,15448.61,12.48,0,-134132,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33439,7.32,0.82,12,0.32,2136.00,19154.00,18610,20240905,-16.01,13330,20240805,17.25,17060,-8.38,20250312,15320,2.02,20250403,18610,-16.01,20240905,13330,17.25,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,120404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15580,-920,5,-5.58,9772774050,633221,66.67,15420,15590,15320,21450,11550,16500,15433.43,12.48,0,-150804,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33332,7.29,0.81,12,0.30,2136.00,19154.00,18610,20240905,-16.28,13330,20240805,16.88,17060,-8.68,20250312,15320,1.70,20250403,18610,-16.28,20240905,13330,16.88,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,110404,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15490,-1010,5,-6.12,8711298285,564860,59.47,15420,15570,15320,21450,11550,16500,15422.05,12.48,0,-179006,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33139,7.25,0.81,12,0.26,2136.00,19154.00,18610,20240905,-16.77,13330,20240805,16.20,17060,-9.20,20250312,15320,1.11,20250403,18610,-16.77,20240905,13330,16.20,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,100403,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15480,-1020,5,-6.18,6816752955,442747,46.61,15420,15520,15320,21450,11550,16500,15396.50,12.48,0,-182606,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,33118,7.25,0.81,12,0.21,2136.00,19154.00,18610,20240905,-16.82,13330,20240805,16.13,17060,-9.26,20250312,15320,1.04,20250403,18610,-16.82,20240905,13330,16.13,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N +20250403,090406,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15410,-1090,5,-6.61,2718384520,176624,18.60,15420,15430,15320,21450,11550,16500,15390.80,12.48,0,-93549,16900,16700,16600,16400,16300,16650,16350,1070,4950,500,12870,10,1,213940500,32968,7.21,0.80,12,0.08,2136.00,19154.00,18610,20240905,-17.20,13330,20240805,15.60,17060,-9.67,20250312,15320,0.59,20250403,18610,-17.20,20240905,13330,15.60,20240805,0.52,Y,035250,500,1069 억,,26702733,N,N,57565,N,00,N 20250402,160356,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16500,-190,5,-1.14,15757638215,949827,142.47,16760,16800,16500,21650,11690,16690,16590.05,12.58,0,-185070,16816,16752,16676,16612,16536,16785,16645,1070,4960,500,13010,10,1,213940500,35300,7.72,0.86,12,0.44,2136.00,19154.00,18610,20240905,-11.34,13330,20240805,23.78,17060,-3.28,20250312,15890,3.84,20250213,18610,-11.34,20240905,13330,23.78,20240805,0.53,Y,035250,500,1069 억,,26917284,N,N,57565,N,00,N 20250402,150356,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16550,-140,5,-0.84,11934567230,718366,107.76,16760,16800,16530,21650,11690,16690,16613.49,12.58,0,-180814,16816,16752,16676,16612,16536,16785,16645,1070,4960,500,13010,10,1,213940500,35407,7.75,0.86,12,0.34,2136.00,19154.00,18610,20240905,-11.07,13330,20240805,24.16,17060,-2.99,20250312,15890,4.15,20250213,18610,-11.07,20240905,13330,24.16,20240805,0.53,Y,035250,500,1069 억,,26917284,N,N,75174,N,00,N 20250402,140358,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16540,-150,5,-0.90,10183680315,612516,91.88,16760,16800,16530,21650,11690,16690,16625.98,12.58,0,-162658,16816,16752,16676,16612,16536,16785,16645,1070,4960,500,13010,10,1,213940500,35386,7.74,0.86,12,0.29,2136.00,19154.00,18610,20240905,-11.12,13330,20240805,24.08,17060,-3.05,20250312,15890,4.09,20250213,18610,-11.12,20240905,13330,24.08,20240805,0.53,Y,035250,500,1069 억,,26917284,N,N,75174,N,00,N diff --git a/035290/price/prices-20250401.csv b/035290/price/prices-20250401.csv index e7153a565b48..a15ceca913cb 100644 --- a/035290/price/prices-20250401.csv +++ b/035290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,1,2,0.26,72334135,184614,31.46,390,400,387,507,273,390,391.81,1.03,0,33396,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,186,391.00,1.44,12,0.39,1.00,272.00,876,20240322,-55.37,362,20241209,8.01,477,-18.03,20250331,362,8.01,20250310,712,-45.08,20240531,362,8.01,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,150404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,1,2,0.26,70125840,178967,30.50,390,400,387,507,273,390,391.84,1.03,0,33542,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,186,391.00,1.44,12,0.38,1.00,272.00,876,20240322,-55.37,362,20241209,8.01,477,-18.03,20250331,362,8.01,20250310,712,-45.08,20240531,362,8.01,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,140404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,1,2,0.26,68916034,175868,29.97,390,400,387,507,273,390,391.86,1.03,0,33578,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,186,391.00,1.44,12,0.37,1.00,272.00,876,20240322,-55.37,362,20241209,8.01,477,-18.03,20250331,362,8.01,20250310,712,-45.08,20240531,362,8.01,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,130404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,2,2,0.51,62655777,159935,27.26,390,400,387,507,273,390,391.76,1.03,0,34413,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,187,392.00,1.44,12,0.34,1.00,272.00,876,20240322,-55.25,362,20241209,8.29,477,-17.82,20250331,362,8.29,20250310,712,-44.94,20240531,362,8.29,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,120404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,1,2,0.26,53668436,136891,23.33,390,400,387,507,273,390,392.05,1.03,0,25887,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,186,391.00,1.44,12,0.29,1.00,272.00,876,20240322,-55.37,362,20241209,8.01,477,-18.03,20250331,362,8.01,20250310,712,-45.08,20240531,362,8.01,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,110404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,7,2,1.79,35085245,89400,15.24,390,400,387,507,273,390,392.45,1.03,0,19981,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,189,397.00,1.46,12,0.19,1.00,272.00,876,20240322,-54.68,362,20241209,9.67,477,-16.77,20250331,362,9.67,20250310,712,-44.24,20240531,362,9.67,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,100404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,4,2,1.03,28494872,72701,12.39,390,400,387,507,273,390,391.95,1.03,0,16893,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,188,394.00,1.45,12,0.15,1.00,272.00,876,20240322,-55.02,362,20241209,8.84,477,-17.40,20250331,362,8.84,20250310,712,-44.66,20240531,362,8.84,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N +20250403,090406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,0,3,0.00,5307675,13685,2.33,390,390,387,507,273,390,387.85,1.03,0,5610,421,405,396,380,371,413,388,238,117,500,270,1,1,47676480,186,390.00,1.43,12,0.03,1.00,272.00,876,20240322,-55.48,362,20241209,7.73,477,-18.24,20250331,362,7.73,20250310,712,-45.22,20240531,362,7.73,20241209,0.00,Y,035290,500,238 억,,489421,N,N,0,N,00,N 20250402,160357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-2,5,-0.51,233710103,586766,93.43,389,412,387,509,275,392,398.33,1.06,0,-15414,419,405,395,381,371,400,376,238,117,500,270,1,1,47676480,186,390.00,1.43,12,1.23,1.00,272.00,915,20240321,-57.38,362,20241209,7.73,477,-18.24,20250331,362,7.73,20250310,725,-46.21,20240402,362,7.73,20241209,0.00,Y,035290,500,238 억,,505191,N,N,0,N,00,N 20250402,150357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,395,3,2,0.77,221122497,554741,88.34,389,412,387,509,275,392,398.60,1.06,0,-8010,419,405,395,381,371,400,376,238,117,500,270,1,1,47676480,188,395.00,1.45,12,1.16,1.00,272.00,915,20240321,-56.83,362,20241209,9.12,477,-17.19,20250331,362,9.12,20250310,725,-45.52,20240402,362,9.12,20241209,0.00,Y,035290,500,238 억,,505191,N,N,0,N,00,N 20250402,140358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,397,5,2,1.28,183115376,458104,72.95,389,412,387,509,275,392,399.72,1.06,0,-24979,419,405,395,381,371,400,376,238,117,500,270,1,1,47676480,189,397.00,1.46,12,0.96,1.00,272.00,915,20240321,-56.61,362,20241209,9.67,477,-16.77,20250331,362,9.67,20250310,725,-45.24,20240402,362,9.67,20241209,0.00,Y,035290,500,238 억,,505191,N,N,0,N,00,N diff --git a/035420/price/prices-20250401.csv b/035420/price/prices-20250401.csv index 998ae1f7210e..e198c56cdf64 100644 --- a/035420/price/prices-20250401.csv +++ b/035420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160402,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,198600,3000,2,1.53,113759031200,577896,125.13,190900,199600,190800,254000,137000,195600,196831.36,48.64,0,33539,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,314656,16.67,1.19,12,0.36,11913.00,166221.00,235500,20250207,-15.67,151100,20240805,31.44,235500,-15.67,20250207,189200,4.97,20250331,235500,-15.67,20250207,151100,31.44,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,19757,N,00,N +20250403,150404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,197600,2000,2,1.02,99406982200,505388,109.43,190900,199600,190800,254000,137000,195600,196694.39,48.64,0,21082,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,313072,16.59,1.19,12,0.32,11913.00,166221.00,235500,20250207,-16.09,151100,20240805,30.77,235500,-16.09,20250207,189200,4.44,20250331,235500,-16.09,20250207,151100,30.77,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,140404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,198300,2700,2,1.38,85415589450,434609,94.10,190900,199600,190800,254000,137000,195600,196534.33,48.64,0,24476,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,314181,16.65,1.19,12,0.27,11913.00,166221.00,235500,20250207,-15.80,151100,20240805,31.24,235500,-15.80,20250207,189200,4.81,20250331,235500,-15.80,20250207,151100,31.24,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,130404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,198100,2500,2,1.28,74865356000,381475,82.60,190900,199600,190800,254000,137000,195600,196252.33,48.64,0,12385,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,313864,16.63,1.19,12,0.24,11913.00,166221.00,235500,20250207,-15.88,151100,20240805,31.11,235500,-15.88,20250207,189200,4.70,20250331,235500,-15.88,20250207,151100,31.11,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,120404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,196800,1200,2,0.61,63925536200,326145,70.62,190900,199600,190800,254000,137000,195600,196003.42,48.64,0,-1693,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,311804,16.52,1.18,12,0.21,11913.00,166221.00,235500,20250207,-16.43,151100,20240805,30.24,235500,-16.43,20250207,189200,4.02,20250331,235500,-16.43,20250207,151100,30.24,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,110405,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,197100,1500,2,0.77,55921497150,285440,61.80,190900,199600,190800,254000,137000,195600,195913.32,48.64,0,-2810,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,312279,16.54,1.19,12,0.18,11913.00,166221.00,235500,20250207,-16.31,151100,20240805,30.44,235500,-16.31,20250207,189200,4.18,20250331,235500,-16.31,20250207,151100,30.44,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,100404,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,197900,2300,2,1.18,36001845600,184641,39.98,190900,198200,190800,254000,137000,195600,194982.94,48.64,0,5000,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,313547,16.61,1.19,12,0.12,11913.00,166221.00,235500,20250207,-15.97,151100,20240805,30.97,235500,-15.97,20250207,189200,4.60,20250331,235500,-15.97,20250207,151100,30.97,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N +20250403,090406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,191500,-4100,5,-2.10,6201390550,32416,7.02,190900,192400,190800,254000,137000,195600,191306.47,48.64,0,8947,199466,197532,195866,193932,192266,196700,193100,165,58400,100,148650,100,1,158437008,303407,16.07,1.15,12,0.02,11913.00,166221.00,235500,20250207,-18.68,151100,20240805,26.74,235500,-18.68,20250207,189200,1.22,20250331,235500,-18.68,20250207,151100,26.74,20240805,0.46,Y,035420,100,164 억,,77067443,N,N,9911,N,00,N 20250402,160357,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,195600,-1100,5,-0.56,64588273400,330038,68.04,197600,197800,194200,255500,137700,196700,195699.54,48.67,0,-14144,201833,199266,195433,192866,189033,200550,194150,165,58800,100,149490,100,1,158437008,309903,16.42,1.18,12,0.21,11913.00,166221.00,235500,20250207,-16.94,151100,20240805,29.45,235500,-16.94,20250207,189200,3.38,20250331,235500,-16.94,20250207,151100,29.45,20240805,0.47,Y,035420,100,164 억,,77115830,N,N,5411,N,00,N 20250402,150357,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,195200,-1500,5,-0.76,52722539600,269341,55.53,197600,197800,194200,255500,137700,196700,195746.43,48.67,0,-6920,201833,199266,195433,192866,189033,200550,194150,165,58800,100,149490,100,1,158437008,309269,16.39,1.17,12,0.17,11913.00,166221.00,235500,20250207,-17.11,151100,20240805,29.19,235500,-17.11,20250207,189200,3.17,20250331,235500,-17.11,20250207,151100,29.19,20240805,0.47,Y,035420,100,164 억,,77115830,N,N,48728,N,00,N 20250402,140358,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,195100,-1600,5,-0.81,44406533900,226788,46.75,197600,197800,194200,255500,137700,196700,195806.36,48.67,0,-16421,201833,199266,195433,192866,189033,200550,194150,165,58800,100,149490,100,1,158437008,309111,16.38,1.17,12,0.14,11913.00,166221.00,235500,20250207,-17.15,151100,20240805,29.12,235500,-17.15,20250207,189200,3.12,20250331,235500,-17.15,20250207,151100,29.12,20240805,0.47,Y,035420,100,164 억,,77115830,N,N,48728,N,00,N diff --git a/035460/price/prices-20250401.csv b/035460/price/prices-20250401.csv index 45f6da3fae9f..f6915d669cca 100644 --- a/035460/price/prices-20250401.csv +++ b/035460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1974,-31,5,-1.55,111835854,55942,40.63,2005,2025,1974,2605,1405,2005,1999.14,1.90,0,-3808,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,1,1,14577340,288,4.10,0.62,12,0.38,481.00,3206.00,2475,20240326,-20.24,1600,20241209,23.38,2365,-16.53,20250212,1685,17.15,20250207,2450,-19.43,20240403,1600,23.38,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,5,2,0.25,100109642,50043,36.34,2005,2025,1983,2605,1405,2005,2000.47,1.90,0,-3390,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,293,4.18,0.63,12,0.34,481.00,3206.00,2475,20240326,-18.79,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2450,-17.96,20240403,1600,25.62,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,140405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,5,2,0.25,92885460,46431,33.72,2005,2025,1983,2605,1405,2005,2000.51,1.90,0,-1456,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,293,4.18,0.63,12,0.32,481.00,3206.00,2475,20240326,-18.79,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2450,-17.96,20240403,1600,25.62,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,130405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,5,2,0.25,86802440,43398,31.52,2005,2025,1983,2605,1405,2005,2000.15,1.90,0,-587,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,293,4.18,0.63,12,0.30,481.00,3206.00,2475,20240326,-18.79,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2450,-17.96,20240403,1600,25.62,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,120404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2015,10,2,0.50,79470740,39730,28.85,2005,2025,1983,2605,1405,2005,2000.27,1.90,0,-333,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,294,4.19,0.63,12,0.27,481.00,3206.00,2475,20240326,-18.59,1600,20241209,25.94,2365,-14.80,20250212,1685,19.58,20250207,2450,-17.76,20240403,1600,25.94,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,110405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,5,2,0.25,65143342,32586,23.66,2005,2025,1983,2605,1405,2005,1999.12,1.90,0,-325,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,293,4.18,0.63,12,0.22,481.00,3206.00,2475,20240326,-18.79,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2450,-17.96,20240403,1600,25.62,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,100404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,0,3,0.00,27104432,13628,9.90,2005,2005,1983,2605,1405,2005,1988.88,1.90,0,2726,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,292,4.17,0.63,12,0.09,481.00,3206.00,2475,20240326,-18.99,1600,20241209,25.31,2365,-15.22,20250212,1685,18.99,20250207,2450,-18.16,20240403,1600,25.31,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N +20250403,090406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,0,3,0.00,936335,467,0.34,2005,2005,2005,2605,1405,2005,2005.00,1.90,0,-70,2079,2042,2003,1966,1927,2060,1984,73,600,500,1440,5,1,14577340,292,4.17,0.63,12,0.00,481.00,3206.00,2475,20240326,-18.99,1600,20241209,25.31,2365,-15.22,20250212,1685,18.99,20250207,2450,-18.16,20240403,1600,25.31,20241209,0.01,Y,035460,500,72 억,,276702,N,N,0,N,00,N 20250402,160357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,48,2,2.45,275471275,137703,113.59,1986,2040,1964,2540,1370,1957,2000.47,1.83,0,7848,2045,2001,1933,1889,1821,2023,1911,73,583,500,1400,5,1,14577340,292,4.17,0.63,12,0.94,481.00,3206.00,2475,20240326,-18.99,1600,20241209,25.31,2365,-15.22,20250212,1685,18.99,20250207,2470,-18.83,20240402,1600,25.31,20241209,0.01,Y,035460,500,72 억,,266785,N,N,0,N,00,N 20250402,150357,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2010,53,2,2.71,262177535,131074,108.13,1986,2040,1964,2540,1370,1957,2000.23,1.83,0,7906,2045,2001,1933,1889,1821,2023,1911,73,583,500,1400,5,1,14577340,293,4.18,0.63,12,0.90,481.00,3206.00,2475,20240326,-18.79,1600,20241209,25.62,2365,-15.01,20250212,1685,19.29,20250207,2470,-18.62,20240402,1600,25.62,20241209,0.01,Y,035460,500,72 억,,266785,N,N,0,N,00,N 20250402,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1997,40,2,2.04,239384799,119716,98.76,1986,2040,1964,2540,1370,1957,1999.61,1.83,0,8043,2045,2001,1933,1889,1821,2023,1911,73,583,500,1400,1,1,14577340,291,4.15,0.62,12,0.82,481.00,3206.00,2475,20240326,-19.31,1600,20241209,24.81,2365,-15.56,20250212,1685,18.52,20250207,2470,-19.15,20240402,1600,24.81,20241209,0.01,Y,035460,500,72 억,,266785,N,N,0,N,00,N diff --git a/035510/price/prices-20250401.csv b/035510/price/prices-20250401.csv index 6df24dda8c79..df7304c46047 100644 --- a/035510/price/prices-20250401.csv +++ b/035510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160402,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11590,-340,5,-2.85,825810785,71407,144.69,11550,11760,11510,15500,8360,11930,11564.84,3.44,0,-15028,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1770,5.85,0.41,12,0.47,1980.00,28125.00,18160,20250109,-36.18,8070,20241210,43.62,18160,-36.18,20250109,11510,0.70,20250403,18160,-36.18,20250109,8070,43.62,20241210,5.49,Y,035510,500,76 억,,525815,N,N,13635,N,00,N +20250403,150405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11530,-400,5,-3.35,731950425,63275,128.21,11550,11760,11510,15500,8360,11930,11567.77,3.44,0,-17716,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1760,5.82,0.41,12,0.41,1980.00,28125.00,18160,20250109,-36.51,8070,20241210,42.87,18160,-36.51,20250109,11510,0.17,20250403,18160,-36.51,20250109,8070,42.87,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,140405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11530,-400,5,-3.35,659291045,56975,115.45,11550,11760,11510,15500,8360,11930,11571.58,3.44,0,-17382,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1760,5.82,0.41,12,0.37,1980.00,28125.00,18160,20250109,-36.51,8070,20241210,42.87,18160,-36.51,20250109,11510,0.17,20250403,18160,-36.51,20250109,8070,42.87,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,130405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11520,-410,5,-3.44,559388565,48315,97.90,11550,11760,11510,15500,8360,11930,11577.95,3.44,0,-16925,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1759,5.82,0.41,12,0.32,1980.00,28125.00,18160,20250109,-36.56,8070,20241210,42.75,18160,-36.56,20250109,11510,0.09,20250403,18160,-36.56,20250109,8070,42.75,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,120404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11510,-420,5,-3.52,470909770,40638,82.34,11550,11760,11510,15500,8360,11930,11587.92,3.44,0,-13883,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1757,5.81,0.41,12,0.27,1980.00,28125.00,18160,20250109,-36.62,8070,20241210,42.63,18160,-36.62,20250109,11510,0.00,20250403,18160,-36.62,20250109,8070,42.63,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,110405,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11560,-370,5,-3.10,401772660,34640,70.19,11550,11760,11510,15500,8360,11930,11598.52,3.44,0,-12687,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1765,5.84,0.41,12,0.23,1980.00,28125.00,18160,20250109,-36.34,8070,20241210,43.25,18160,-36.34,20250109,11510,0.43,20250403,18160,-36.34,20250109,8070,43.25,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,100404,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11610,-320,5,-2.68,203311100,17480,35.42,11550,11760,11550,15500,8360,11930,11631.07,3.44,0,-5901,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1773,5.86,0.41,12,0.11,1980.00,28125.00,18160,20250109,-36.07,8070,20241210,43.87,18160,-36.07,20250109,11550,0.52,20250403,18160,-36.07,20250109,8070,43.87,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N +20250403,090407,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11640,-290,5,-2.43,47616940,4108,8.32,11550,11760,11550,15500,8360,11930,11591.27,3.44,0,-955,12156,12042,11936,11822,11716,12100,11880,76,3570,500,7870,10,1,15268540,1777,5.88,0.41,12,0.03,1980.00,28125.00,18160,20250109,-35.90,8070,20241210,44.24,18160,-35.90,20250109,11550,0.78,20250403,18160,-35.90,20250109,8070,44.24,20241210,5.49,Y,035510,500,76 억,,525815,N,N,5037,N,00,N 20250402,160357,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11930,0,3,0.00,588003230,49351,91.80,11870,12050,11830,15500,8360,11930,11914.72,3.39,0,8966,12236,12082,11946,11792,11656,12160,11870,76,3570,500,7870,10,1,15268540,1822,6.03,0.42,12,0.32,1980.00,28125.00,18160,20250109,-34.31,8070,20241210,47.83,18160,-34.31,20250109,11780,1.27,20250331,18160,-34.31,20250109,8070,47.83,20241210,5.40,Y,035510,500,76 억,,517035,N,N,5037,N,00,N 20250402,150357,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11880,-50,5,-0.42,521155320,43719,81.32,11870,12050,11840,15500,8360,11930,11920.57,3.39,0,8983,12236,12082,11946,11792,11656,12160,11870,76,3570,500,7870,10,1,15268540,1814,6.00,0.42,12,0.29,1980.00,28125.00,18160,20250109,-34.58,8070,20241210,47.21,18160,-34.58,20250109,11780,0.85,20250331,18160,-34.58,20250109,8070,47.21,20241210,5.40,Y,035510,500,76 억,,517035,N,N,75,N,00,N 20250402,140359,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,11910,-20,5,-0.17,421446680,35330,65.72,11870,12050,11840,15500,8360,11930,11928.86,3.39,0,9257,12236,12082,11946,11792,11656,12160,11870,76,3570,500,7870,10,1,15268540,1818,6.02,0.42,12,0.23,1980.00,28125.00,18160,20250109,-34.42,8070,20241210,47.58,18160,-34.42,20250109,11780,1.10,20250331,18160,-34.42,20250109,8070,47.58,20241210,5.40,Y,035510,500,76 억,,517035,N,N,75,N,00,N diff --git a/035600/price/prices-20250401.csv b/035600/price/prices-20250401.csv index 4c7dcfb32038..dd7863597eff 100644 --- a/035600/price/prices-20250401.csv +++ b/035600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160402,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8250,-70,5,-0.84,416906125,50666,111.21,8260,8320,8150,10810,5830,8320,8228.52,5.67,0,-16700,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2302,5.58,0.46,12,0.18,1478.00,17891.00,12140,20240507,-32.04,8150,20250403,1.23,9010,-8.44,20250103,8150,1.23,20250403,12140,-32.04,20240507,8150,1.23,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,6081,N,00,N +20250403,150405,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8200,-120,5,-1.44,326732155,39685,87.10,8260,8320,8180,10810,5830,8320,8233.14,5.67,0,-14745,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2288,5.55,0.46,12,0.14,1478.00,17891.00,12140,20240507,-32.45,8180,20250403,0.24,9010,-8.99,20250103,8180,0.24,20250403,12140,-32.45,20240507,8180,0.24,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,140405,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8210,-110,5,-1.32,266233895,32304,70.90,8260,8320,8200,10810,5830,8320,8241.51,5.67,0,-12377,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2291,5.55,0.46,12,0.12,1478.00,17891.00,12140,20240507,-32.37,8200,20250403,0.12,9010,-8.88,20250103,8200,0.12,20250403,12140,-32.37,20240507,8200,0.12,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,130405,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8230,-90,5,-1.08,234871845,28484,62.52,8260,8320,8200,10810,5830,8320,8245.75,5.67,0,-13047,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2297,5.57,0.46,12,0.10,1478.00,17891.00,12140,20240507,-32.21,8200,20250403,0.37,9010,-8.66,20250103,8200,0.37,20250403,12140,-32.21,20240507,8200,0.37,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,120405,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8260,-60,5,-0.72,164698490,19949,43.79,8260,8320,8200,10810,5830,8320,8255.98,5.67,0,-11330,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2305,5.59,0.46,12,0.07,1478.00,17891.00,12140,20240507,-31.96,8200,20250403,0.73,9010,-8.32,20250103,8200,0.73,20250403,12140,-31.96,20240507,8200,0.73,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,110406,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8260,-60,5,-0.72,112681900,13632,29.92,8260,8320,8250,10810,5830,8320,8265.98,5.67,0,-9360,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2305,5.59,0.46,12,0.05,1478.00,17891.00,12140,20240507,-31.96,8250,20250403,0.12,9010,-8.32,20250103,8250,0.12,20250403,12140,-31.96,20240507,8250,0.12,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,100405,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8280,-40,5,-0.48,78615070,9508,20.87,8260,8320,8250,10810,5830,8320,8268.31,5.67,0,-6307,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2310,5.60,0.46,12,0.03,1478.00,17891.00,12140,20240507,-31.80,8250,20250403,0.36,9010,-8.10,20250103,8250,0.36,20250403,12140,-31.80,20240507,8250,0.36,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N +20250403,090407,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,8270,-50,5,-0.60,19452290,2350,5.16,8260,8320,8260,10810,5830,8320,8277.57,5.67,0,-1077,8580,8450,8370,8240,8160,8410,8200,140,2490,500,6320,10,1,27904434,2308,5.60,0.46,12,0.01,1478.00,17891.00,12140,20240507,-31.88,8260,20250403,0.12,9010,-8.21,20250103,8260,0.12,20250403,12140,-31.88,20240507,8260,0.12,20250403,3.07,Y,035600,500,139 억,,1582604,N,N,4097,N,00,N 20250402,160358,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8320,-80,5,-0.95,380031875,45560,74.13,8420,8500,8290,10920,5880,8400,8341.35,5.75,0,-21284,8633,8516,8423,8306,8213,8470,8260,140,2520,500,6380,10,1,27904434,2322,5.63,0.47,12,0.16,1478.00,17891.00,12140,20240507,-31.47,8260,20241209,0.73,9010,-7.66,20250103,8270,0.60,20250331,12140,-31.47,20240507,8260,0.73,20241209,3.06,Y,035600,500,139 억,,1604594,N,N,4097,N,00,N 20250402,150358,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8330,-70,5,-0.83,344734155,41316,67.23,8420,8500,8290,10920,5880,8400,8343.84,5.75,0,-20282,8633,8516,8423,8306,8213,8470,8260,140,2520,500,6380,10,1,27904434,2324,5.64,0.47,12,0.15,1478.00,17891.00,12140,20240507,-31.38,8260,20241209,0.85,9010,-7.55,20250103,8270,0.73,20250331,12140,-31.38,20240507,8260,0.85,20241209,3.06,Y,035600,500,139 억,,1604594,N,N,9698,N,00,N 20250402,140359,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8310,-90,5,-1.07,328574025,39373,64.07,8420,8500,8290,10920,5880,8400,8345.16,5.75,0,-19161,8633,8516,8423,8306,8213,8470,8260,140,2520,500,6380,10,1,27904434,2319,5.62,0.46,12,0.14,1478.00,17891.00,12140,20240507,-31.55,8260,20241209,0.61,9010,-7.77,20250103,8270,0.48,20250331,12140,-31.55,20240507,8260,0.61,20241209,3.06,Y,035600,500,139 억,,1604594,N,N,9698,N,00,N diff --git a/035610/price/prices-20250401.csv b/035610/price/prices-20250401.csv index b4dd23486ba7..709b2763e179 100644 --- a/035610/price/prices-20250401.csv +++ b/035610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3610,20,2,0.56,103030760,28614,61.88,3545,3645,3540,4665,2515,3590,3600.71,1.39,0,6197,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,987,2.67,0.45,12,0.10,1350.00,8037.00,5080,20240618,-28.94,3400,20240805,6.18,4960,-27.22,20250114,3515,2.70,20250331,5080,-28.94,20240618,3400,6.18,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,150406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,35,2,0.97,93327700,25930,56.07,3545,3645,3540,4665,2515,3590,3599.22,1.39,0,6585,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,991,2.69,0.45,12,0.09,1350.00,8037.00,5080,20240618,-28.64,3400,20240805,6.62,4960,-26.92,20250114,3515,3.13,20250331,5080,-28.64,20240618,3400,6.62,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,140405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,55,2,1.53,73758375,20528,44.39,3545,3645,3540,4665,2515,3590,3593.06,1.39,0,6424,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,997,2.70,0.45,12,0.08,1350.00,8037.00,5080,20240618,-28.25,3400,20240805,7.21,4960,-26.51,20250114,3515,3.70,20250331,5080,-28.25,20240618,3400,7.21,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,130405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3625,35,2,0.97,64817820,18067,39.07,3545,3630,3540,4665,2515,3590,3587.64,1.39,0,5953,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,991,2.69,0.45,12,0.07,1350.00,8037.00,5080,20240618,-28.64,3400,20240805,6.62,4960,-26.92,20250114,3515,3.13,20250331,5080,-28.64,20240618,3400,6.62,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,120405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3630,40,2,1.11,64727450,18042,39.01,3545,3630,3540,4665,2515,3590,3587.60,1.39,0,5955,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,993,2.69,0.45,12,0.07,1350.00,8037.00,5080,20240618,-28.54,3400,20240805,6.76,4960,-26.81,20250114,3515,3.27,20250331,5080,-28.54,20240618,3400,6.76,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,110406,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3610,20,2,0.56,47737300,13323,28.81,3545,3615,3540,4665,2515,3590,3583.07,1.39,0,5246,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,987,2.67,0.45,12,0.05,1350.00,8037.00,5080,20240618,-28.94,3400,20240805,6.18,4960,-27.22,20250114,3515,2.70,20250331,5080,-28.94,20240618,3400,6.18,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,100405,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,5,2,0.14,24524450,6878,14.87,3545,3600,3540,4665,2515,3590,3565.64,1.39,0,3193,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,983,2.66,0.45,12,0.03,1350.00,8037.00,5080,20240618,-29.23,3400,20240805,5.74,4960,-27.52,20250114,3515,2.28,20250331,5080,-29.23,20240618,3400,5.74,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N +20250403,090407,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3575,-15,5,-0.42,7330075,2068,4.47,3545,3580,3540,4665,2515,3590,3544.52,1.39,0,659,3686,3637,3606,3557,3526,3622,3542,137,1075,500,2580,5,1,27345997,978,2.65,0.44,12,0.01,1350.00,8037.00,5080,20240618,-29.63,3400,20240805,5.15,4960,-27.92,20250114,3515,1.71,20250331,5080,-29.63,20240618,3400,5.15,20240805,1.74,Y,035610,500,136 억,,380232,N,N,0,N,00,N 20250402,160358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3590,-65,5,-1.78,166142593,46244,115.68,3640,3655,3575,4750,2560,3655,3592.74,1.42,0,-8768,3748,3701,3633,3586,3518,3725,3610,137,1095,500,2630,5,1,27345997,982,2.66,0.45,12,0.17,1350.00,8037.00,5080,20240618,-29.33,3400,20240805,5.59,4960,-27.62,20250114,3515,2.13,20250331,5080,-29.33,20240618,3400,5.59,20240805,1.76,Y,035610,500,136 억,,388930,N,N,0,N,00,N 20250402,150358,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,-60,5,-1.64,156232193,43483,108.77,3640,3655,3575,4750,2560,3655,3592.95,1.42,0,-8403,3748,3701,3633,3586,3518,3725,3610,137,1095,500,2630,5,1,27345997,983,2.66,0.45,12,0.16,1350.00,8037.00,5080,20240618,-29.23,3400,20240805,5.74,4960,-27.52,20250114,3515,2.28,20250331,5080,-29.23,20240618,3400,5.74,20240805,1.76,Y,035610,500,136 억,,388930,N,N,0,N,00,N 20250402,140359,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3590,-65,5,-1.78,100641503,27958,69.94,3640,3655,3580,4750,2560,3655,3599.74,1.42,0,-7834,3748,3701,3633,3586,3518,3725,3610,137,1095,500,2630,5,1,27345997,982,2.66,0.45,12,0.10,1350.00,8037.00,5080,20240618,-29.33,3400,20240805,5.59,4960,-27.62,20250114,3515,2.13,20250331,5080,-29.33,20240618,3400,5.59,20240805,1.76,Y,035610,500,136 억,,388930,N,N,0,N,00,N diff --git a/035620/price/prices-20250401.csv b/035620/price/prices-20250401.csv index cf7b1bba34af..b56cc85a6519 100644 --- a/035620/price/prices-20250401.csv +++ b/035620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,384,-6,5,-1.54,31890779,82031,160.13,400,400,384,507,273,390,388.76,1.09,0,487,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,286,-5.57,0.41,12,0.11,-69.00,926.00,656,20240322,-41.46,343,20241209,11.95,468,-17.95,20250124,371,3.50,20250331,639,-39.91,20240404,343,11.95,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,150406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,386,-4,5,-1.03,30108938,77395,151.08,400,400,385,507,273,390,389.03,1.09,0,4197,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,287,-5.59,0.42,12,0.10,-69.00,926.00,656,20240322,-41.16,343,20241209,12.54,468,-17.52,20250124,371,4.04,20250331,639,-39.59,20240404,343,12.54,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,140406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,2,2,0.51,25787078,66224,129.27,400,400,385,507,273,390,389.39,1.09,0,1147,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,292,-5.68,0.42,12,0.09,-69.00,926.00,656,20240322,-40.24,343,20241209,14.29,468,-16.24,20250124,371,5.66,20250331,639,-38.65,20240404,343,14.29,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,130406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,2,2,0.51,16769211,43158,84.25,400,400,385,507,273,390,388.55,1.09,0,1191,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,292,-5.68,0.42,12,0.06,-69.00,926.00,656,20240322,-40.24,343,20241209,14.29,468,-16.24,20250124,371,5.66,20250331,639,-38.65,20240404,343,14.29,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,120405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,385,-5,5,-1.28,12541587,32251,62.95,400,400,385,507,273,390,388.87,1.09,0,1362,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,287,-5.58,0.42,12,0.04,-69.00,926.00,656,20240322,-41.31,343,20241209,12.24,468,-17.74,20250124,371,3.77,20250331,639,-39.75,20240404,343,12.24,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,110406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,-3,5,-0.77,10371318,26616,51.95,400,400,386,507,273,390,389.66,1.09,0,793,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,288,-5.61,0.42,12,0.04,-69.00,926.00,656,20240322,-41.01,343,20241209,12.83,468,-17.31,20250124,371,4.31,20250331,639,-39.44,20240404,343,12.83,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,100405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,389,-1,5,-0.26,8601739,22044,43.03,400,400,388,507,273,390,390.21,1.09,0,-531,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,290,-5.64,0.42,12,0.03,-69.00,926.00,656,20240322,-40.70,343,20241209,13.41,468,-16.88,20250124,371,4.85,20250331,639,-39.12,20240404,343,13.41,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N +20250403,090408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,9,2,2.31,17986,45,0.09,400,400,399,507,273,390,399.69,1.09,0,-6,404,396,392,384,380,395,383,372,117,500,260,1,1,74439675,297,-5.78,0.43,12,0.00,-69.00,926.00,656,20240322,-39.18,343,20241209,16.33,468,-14.74,20250124,371,7.55,20250331,639,-37.56,20240404,343,16.33,20241209,0.01,Y,035620,500,372 억,,808531,N,N,0,N,00,N 20250402,160358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-3,5,-0.76,20123022,51229,68.00,400,400,388,510,276,393,392.81,1.09,0,-634,416,404,388,376,360,410,382,372,117,500,260,1,1,74439675,290,-5.65,0.42,12,0.07,-69.00,926.00,656,20240322,-40.55,343,20241209,13.70,468,-16.67,20250124,371,5.12,20250331,641,-39.16,20240402,343,13.70,20241209,0.01,Y,035620,500,372 억,,809165,N,N,0,N,00,N 20250402,150358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-3,5,-0.76,20003312,50922,67.59,400,400,388,510,276,393,392.82,1.09,0,-626,416,404,388,376,360,410,382,372,117,500,260,1,1,74439675,290,-5.65,0.42,12,0.07,-69.00,926.00,656,20240322,-40.55,343,20241209,13.70,468,-16.67,20250124,371,5.12,20250331,641,-39.16,20240402,343,13.70,20241209,0.01,Y,035620,500,372 억,,809165,N,N,0,N,00,N 20250402,140359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,388,-5,5,-1.27,19691220,50122,66.53,400,400,388,510,276,393,392.87,1.09,0,-611,416,404,388,376,360,410,382,372,117,500,260,1,1,74439675,289,-5.62,0.42,12,0.07,-69.00,926.00,656,20240322,-40.85,343,20241209,13.12,468,-17.09,20250124,371,4.58,20250331,641,-39.47,20240402,343,13.12,20241209,0.01,Y,035620,500,372 억,,809165,N,N,0,N,00,N diff --git a/035720/price/prices-20250401.csv b/035720/price/prices-20250401.csv index c60e2afaafaa..0c2ef2cc23fc 100644 --- a/035720/price/prices-20250401.csv +++ b/035720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160403,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42850,1950,2,4.77,106255160350,2508882,161.89,40000,42900,40000,53100,28650,40900,42351.22,28.45,0,319631,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,190134,345.56,1.87,12,0.57,124.00,22860.00,55700,20240328,-23.07,32550,20241114,31.64,46000,-6.85,20250210,35700,20.03,20250124,52000,-17.60,20240403,32550,31.64,20241114,0.73,N,035720,100,444 억,,126240281,N,N,35887,N,00,N +20250403,150406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42400,1500,2,3.67,99702843950,2355109,151.96,40000,42900,40000,53100,28650,40900,42334.71,28.45,0,286019,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,188138,341.94,1.85,12,0.53,124.00,22860.00,55700,20240328,-23.88,32550,20241114,30.26,46000,-7.83,20250210,35700,18.77,20250124,52000,-18.46,20240403,32550,30.26,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,140406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42550,1650,2,4.03,85720242125,2025653,130.71,40000,42900,40000,53100,28650,40900,42317.35,28.45,0,251719,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,188803,343.15,1.86,12,0.46,124.00,22860.00,55700,20240328,-23.61,32550,20241114,30.72,46000,-7.50,20250210,35700,19.19,20250124,52000,-18.17,20240403,32550,30.72,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,130406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42550,1650,2,4.03,71601482850,1695241,109.39,40000,42900,40000,53100,28650,40900,42236.77,28.45,0,168877,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,188803,343.15,1.86,12,0.38,124.00,22860.00,55700,20240328,-23.61,32550,20241114,30.72,46000,-7.50,20250210,35700,19.19,20250124,52000,-18.17,20240403,32550,30.72,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,120406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42300,1400,2,3.42,63948424525,1514906,97.75,40000,42900,40000,53100,28650,40900,42212.81,28.45,0,145728,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,187694,341.13,1.85,12,0.34,124.00,22860.00,55700,20240328,-24.06,32550,20241114,29.95,46000,-8.04,20250210,35700,18.49,20250124,52000,-18.65,20240403,32550,29.95,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,110406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42700,1800,2,4.40,55677851025,1319732,85.16,40000,42900,40000,53100,28650,40900,42188.77,28.45,0,152748,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,189469,344.35,1.87,12,0.30,124.00,22860.00,55700,20240328,-23.34,32550,20241114,31.18,46000,-7.17,20250210,35700,19.61,20250124,52000,-17.88,20240403,32550,31.18,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,100406,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,42700,1800,2,4.40,37768079650,899501,58.04,40000,42800,40000,53100,28650,40900,41987.83,28.45,0,100599,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,189469,344.35,1.87,12,0.20,124.00,22860.00,55700,20240328,-23.34,32550,20241114,31.18,46000,-7.17,20250210,35700,19.61,20250124,52000,-17.88,20240403,32550,31.18,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N +20250403,090408,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40400,-500,5,-1.22,2103982600,52438,3.38,40000,40450,40000,53100,28650,40900,40123.05,28.45,0,-1338,42966,41932,41316,40282,39666,41625,39975,444,12200,100,31080,50,1,443721032,179263,325.81,1.77,12,0.01,124.00,22860.00,55700,20240328,-27.47,32550,20241114,24.12,46000,-12.17,20250210,35700,13.17,20250124,52000,-22.31,20240403,32550,24.12,20241114,0.73,N,035720,100,444 억,,126240281,N,N,560968,N,00,N 20250402,160358,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40900,-1300,5,-3.08,63631794075,1549771,60.29,42300,42350,40700,54800,29550,42200,41058.94,28.60,0,-652340,44266,43232,41416,40382,38566,43750,40900,444,12600,100,32070,50,1,443721032,181482,329.84,1.79,12,0.35,124.00,22860.00,55700,20240328,-26.57,32550,20241114,25.65,46000,-11.09,20250210,35700,14.57,20250124,53200,-23.12,20240402,32550,25.65,20241114,0.73,Y,035720,100,444 억,,126891940,N,N,560618,N,00,N 20250402,150358,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40950,-1250,5,-2.96,58024716800,1412722,54.96,42300,42350,40700,54800,29550,42200,41072.99,28.60,0,-611918,44266,43232,41416,40382,38566,43750,40900,444,12600,100,32070,50,1,443721032,181704,330.24,1.79,12,0.32,124.00,22860.00,55700,20240328,-26.48,32550,20241114,25.81,46000,-10.98,20250210,35700,14.71,20250124,53200,-23.03,20240402,32550,25.81,20241114,0.73,Y,035720,100,444 억,,126891940,N,N,3889,N,00,N 20250402,140400,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,40850,-1350,5,-3.20,52146278750,1268981,49.37,42300,42350,40700,54800,29550,42200,41093.03,28.60,0,-555130,44266,43232,41416,40382,38566,43750,40900,444,12600,100,32070,50,1,443721032,181260,329.44,1.79,12,0.29,124.00,22860.00,55700,20240328,-26.66,32550,20241114,25.50,46000,-11.20,20250210,35700,14.43,20250124,53200,-23.21,20240402,32550,25.50,20241114,0.73,Y,035720,100,444 억,,126891940,N,N,3889,N,00,N diff --git a/035760/price/prices-20250401.csv b/035760/price/prices-20250401.csv index 5b305899a0bc..e2c6f89052c5 100644 --- a/035760/price/prices-20250401.csv +++ b/035760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160403,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58900,-700,5,-1.17,2506471950,42453,86.14,58100,59800,58100,77400,41800,59600,59041.33,32.14,-3909,-569,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12916,-2.57,0.42,12,0.19,-22955.00,139592.00,94900,20240527,-37.93,51400,20250113,14.59,64500,-8.68,20250220,51400,14.59,20250113,94900,-37.93,20240527,51400,14.59,20250113,0.81,Y,035760,5000,1105 억,,3453589,N,N,4482,N,00,N +20250403,150406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59000,-600,5,-1.01,2248952550,38082,77.28,58100,59800,58100,77400,41800,59600,59055.53,32.16,-1701,-1915,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12938,-2.57,0.42,12,0.17,-22955.00,139592.00,94900,20240527,-37.83,51400,20250113,14.79,64500,-8.53,20250220,51400,14.79,20250113,94900,-37.83,20240527,51400,14.79,20250113,0.81,Y,035760,5000,1105 억,,3455797,N,N,2405,N,00,N +20250403,140406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59200,-400,5,-0.67,2042007550,34584,70.18,58100,59800,58100,77400,41800,59600,59044.86,32.17,-1114,-2022,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12982,-2.58,0.42,12,0.16,-22955.00,139592.00,94900,20240527,-37.62,51400,20250113,15.18,64500,-8.22,20250220,51400,15.18,20250113,94900,-37.62,20240527,51400,15.18,20250113,0.81,Y,035760,5000,1105 억,,3456384,N,N,2405,N,00,N +20250403,130406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59300,-300,5,-0.50,1555464450,26390,53.55,58100,59800,58100,77400,41800,59600,58941.43,32.14,-4159,-5116,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,13004,-2.58,0.42,12,0.12,-22955.00,139592.00,94900,20240527,-37.51,51400,20250113,15.37,64500,-8.06,20250220,51400,15.37,20250113,94900,-37.51,20240527,51400,15.37,20250113,0.81,Y,035760,5000,1105 억,,3453339,N,N,2405,N,00,N +20250403,120406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59100,-500,5,-0.84,1323143900,22459,45.57,58100,59800,58100,77400,41800,59600,58913.75,32.13,-5494,-6249,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12960,-2.57,0.42,12,0.10,-22955.00,139592.00,94900,20240527,-37.72,51400,20250113,14.98,64500,-8.37,20250220,51400,14.98,20250113,94900,-37.72,20240527,51400,14.98,20250113,0.81,Y,035760,5000,1105 억,,3452004,N,N,2405,N,00,N +20250403,110407,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58800,-800,5,-1.34,1043144100,17720,35.96,58100,59800,58100,77400,41800,59600,58868.18,32.14,-3896,-4522,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12894,-2.56,0.42,12,0.08,-22955.00,139592.00,94900,20240527,-38.04,51400,20250113,14.40,64500,-8.84,20250220,51400,14.40,20250113,94900,-38.04,20240527,51400,14.40,20250113,0.81,Y,035760,5000,1105 억,,3453602,N,N,2405,N,00,N +20250403,100406,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,58400,-1200,5,-2.01,626166600,10601,21.51,58100,59800,58100,77400,41800,59600,59066.75,32.15,-2695,-3231,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,12807,-2.54,0.42,12,0.05,-22955.00,139592.00,94900,20240527,-38.46,51400,20250113,13.62,64500,-9.46,20250220,51400,13.62,20250113,94900,-38.46,20240527,51400,13.62,20250113,0.81,Y,035760,5000,1105 억,,3454803,N,N,2405,N,00,N +20250403,090408,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,-100,5,-0.17,60038900,1025,2.08,58100,59500,58100,77400,41800,59600,58574.54,32.18,327,149,61200,60400,59400,58600,57600,59900,58100,1106,17800,5000,42910,100,1,21929154,13048,-2.59,0.43,12,0.00,-22955.00,139592.00,94900,20240527,-37.30,51400,20250113,15.76,64500,-7.75,20250220,51400,15.76,20250113,94900,-37.30,20240527,51400,15.76,20250113,0.81,Y,035760,5000,1105 억,,3457825,N,N,2405,N,00,N 20250402,160359,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59600,300,2,0.51,2924724250,49281,61.70,59900,60200,58400,77000,41600,59300,59347.87,32.17,-4293,-3117,62433,60866,58433,56866,54433,61650,57650,1106,17700,5000,42690,100,1,21929154,13070,-2.60,0.43,12,0.22,-22955.00,139592.00,94900,20240527,-37.20,51400,20250113,15.95,64500,-7.60,20250220,51400,15.95,20250113,94900,-37.20,20240527,51400,15.95,20250113,0.83,Y,035760,5000,1105 억,,3457074,N,N,2405,N,00,N 20250402,150358,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60000,700,2,1.18,2680819650,45196,56.59,59900,60200,58400,77000,41600,59300,59315.42,32.19,-2963,-3141,62433,60866,58433,56866,54433,61650,57650,1106,17700,5000,42690,100,1,21929154,13157,-2.61,0.43,12,0.21,-22955.00,139592.00,94900,20240527,-36.78,51400,20250113,16.73,64500,-6.98,20250220,51400,16.73,20250113,94900,-36.78,20240527,51400,16.73,20250113,0.83,Y,035760,5000,1105 억,,3458404,N,N,5465,N,00,N 20250402,140400,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,59500,200,2,0.34,1789853300,30286,37.92,59900,59900,58400,77000,41600,59300,59098.37,32.19,-2939,-3292,62433,60866,58433,56866,54433,61650,57650,1106,17700,5000,42690,100,1,21929154,13048,-2.59,0.43,12,0.14,-22955.00,139592.00,94900,20240527,-37.30,51400,20250113,15.76,64500,-7.75,20250220,51400,15.76,20250113,94900,-37.30,20240527,51400,15.76,20250113,0.83,Y,035760,5000,1105 억,,3458428,N,N,5465,N,00,N diff --git a/035810/price/prices-20250401.csv b/035810/price/prices-20250401.csv index 417b48b2dd74..5a1a1929f55f 100644 --- a/035810/price/prices-20250401.csv +++ b/035810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160404,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3020,15,2,0.50,764160283,253439,126.22,2960,3080,2955,3905,2105,3005,3015.16,4.00,0,34006,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1967,11.57,0.29,12,0.39,261.00,10363.00,3400,20240524,-11.18,2475,20240909,22.02,3080,-1.95,20250403,2605,15.93,20250203,3400,-11.18,20240524,2475,22.02,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,150407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3030,25,2,0.83,710736107,235744,117.40,2960,3080,2955,3905,2105,3005,3014.86,4.00,0,34387,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1974,11.61,0.29,12,0.36,261.00,10363.00,3400,20240524,-10.88,2475,20240909,22.42,3080,-1.62,20250403,2605,16.31,20250203,3400,-10.88,20240524,2475,22.42,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,140406,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3045,40,2,1.33,635950612,211089,105.12,2960,3080,2955,3905,2105,3005,3012.71,4.00,0,48112,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1984,11.67,0.29,12,0.32,261.00,10363.00,3400,20240524,-10.44,2475,20240909,23.03,3080,-1.14,20250403,2605,16.89,20250203,3400,-10.44,20240524,2475,23.03,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,130407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3015,10,2,0.33,492776795,164177,81.76,2960,3035,2955,3905,2105,3005,3001.50,4.00,0,60353,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1964,11.55,0.29,12,0.25,261.00,10363.00,3400,20240524,-11.32,2475,20240909,21.82,3050,-1.15,20250402,2605,15.74,20250203,3400,-11.32,20240524,2475,21.82,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,120406,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3025,20,2,0.67,481236800,160345,79.85,2960,3035,2955,3905,2105,3005,3001.26,4.00,0,61114,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1971,11.59,0.29,12,0.25,261.00,10363.00,3400,20240524,-11.03,2475,20240909,22.22,3050,-0.82,20250402,2605,16.12,20250203,3400,-11.03,20240524,2475,22.22,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,110407,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3000,-5,5,-0.17,376117820,125383,62.44,2960,3035,2955,3905,2105,3005,2999.75,4.00,0,36434,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1954,11.49,0.29,12,0.19,261.00,10363.00,3400,20240524,-11.76,2475,20240909,21.21,3050,-1.64,20250402,2605,15.16,20250203,3400,-11.76,20240524,2475,21.21,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,100406,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3025,20,2,0.67,297856780,99296,49.45,2960,3035,2955,3905,2105,3005,2999.69,4.00,0,33607,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1971,11.59,0.29,12,0.15,261.00,10363.00,3400,20240524,-11.03,2475,20240909,22.22,3050,-0.82,20250402,2605,16.12,20250203,3400,-11.03,20240524,2475,22.22,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N +20250403,090408,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,2995,-10,5,-0.33,24652570,8319,4.14,2960,2995,2955,3905,2105,3005,2963.41,4.00,0,1622,3075,3040,3015,2980,2955,3027,2967,329,900,500,2160,5,1,65145845,1951,11.48,0.29,12,0.01,261.00,10363.00,3400,20240524,-11.91,2475,20240909,21.01,3050,-1.80,20250402,2605,14.97,20250203,3400,-11.91,20240524,2475,21.01,20240909,1.74,Y,035810,500,329 억,,2605957,N,N,0,N,00,N 20250402,160359,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3005,-5,5,-0.17,602382946,199302,96.21,3010,3050,2990,3910,2110,3010,3022.46,4.01,0,-4622,3060,3035,2995,2970,2930,3047,2982,329,900,500,2160,5,1,65145845,1958,11.51,0.29,12,0.31,261.00,10363.00,3400,20240524,-11.62,2475,20240909,21.41,3050,-1.48,20250402,2605,15.36,20250203,3400,-11.62,20240524,2475,21.41,20240909,1.82,Y,035810,500,329 억,,2611334,N,N,0,N,00,N 20250402,150359,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3035,25,2,0.83,527631966,174575,84.27,3010,3050,2990,3910,2110,3010,3022.38,4.01,0,3903,3060,3035,2995,2970,2930,3047,2982,329,900,500,2160,5,1,65145845,1977,11.63,0.29,12,0.27,261.00,10363.00,3400,20240524,-10.74,2475,20240909,22.63,3050,-0.49,20250402,2605,16.51,20250203,3400,-10.74,20240524,2475,22.63,20240909,1.82,Y,035810,500,329 억,,2611334,N,N,0,N,00,N 20250402,140400,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3035,25,2,0.83,456338316,150959,72.87,3010,3050,2990,3910,2110,3010,3022.93,4.01,0,15098,3060,3035,2995,2970,2930,3047,2982,329,900,500,2160,5,1,65145845,1977,11.63,0.29,12,0.23,261.00,10363.00,3400,20240524,-10.74,2475,20240909,22.63,3050,-0.49,20250402,2605,16.51,20250203,3400,-10.74,20240524,2475,22.63,20240909,1.82,Y,035810,500,329 억,,2611334,N,N,0,N,00,N diff --git a/035890/price/prices-20250401.csv b/035890/price/prices-20250401.csv index dd8884e1e437..9443939f99e1 100644 --- a/035890/price/prices-20250401.csv +++ b/035890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1495,17,2,1.15,638937019,429780,303.17,1472,1505,1465,1921,1035,1478,1486.66,4.45,0,102268,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3436,2.14,0.33,12,0.19,698.00,4506.00,1680,20241218,-11.01,1190,20240805,25.63,1664,-10.16,20250114,1459,2.47,20250311,1680,-11.01,20241218,1190,25.63,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,4297,N,00,N +20250403,150407,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1496,18,2,1.22,628352393,422699,298.18,1472,1505,1465,1921,1035,1478,1486.52,4.45,0,108218,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3438,2.14,0.33,12,0.18,698.00,4506.00,1680,20241218,-10.95,1190,20240805,25.71,1664,-10.10,20250114,1459,2.54,20250311,1680,-10.95,20241218,1190,25.71,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,140407,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1494,16,2,1.08,494478089,333223,235.06,1472,1499,1465,1921,1035,1478,1483.93,4.45,0,118537,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3433,2.14,0.33,12,0.15,698.00,4506.00,1680,20241218,-11.07,1190,20240805,25.55,1664,-10.22,20250114,1459,2.40,20250311,1680,-11.07,20241218,1190,25.55,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,130407,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1489,11,2,0.74,330457274,223370,157.57,1472,1499,1465,1921,1035,1478,1479.42,4.45,0,53406,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3422,2.13,0.33,12,0.10,698.00,4506.00,1680,20241218,-11.37,1190,20240805,25.13,1664,-10.52,20250114,1459,2.06,20250311,1680,-11.37,20241218,1190,25.13,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,120406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1486,8,2,0.54,248203613,168076,118.56,1472,1491,1465,1921,1035,1478,1476.73,4.45,0,39897,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3415,2.13,0.33,12,0.07,698.00,4506.00,1680,20241218,-11.55,1190,20240805,24.87,1664,-10.70,20250114,1459,1.85,20250311,1680,-11.55,20241218,1190,24.87,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,110407,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1473,-5,5,-0.34,141493263,96047,67.75,1472,1489,1465,1921,1035,1478,1473.17,4.45,0,4274,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3385,2.11,0.33,12,0.04,698.00,4506.00,1680,20241218,-12.32,1190,20240805,23.78,1664,-11.48,20250114,1459,0.96,20250311,1680,-12.32,20241218,1190,23.78,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,100406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1481,3,2,0.20,114823993,77985,55.01,1472,1489,1465,1921,1035,1478,1472.39,4.45,0,3398,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3403,2.12,0.33,12,0.03,698.00,4506.00,1680,20241218,-11.85,1190,20240805,24.45,1664,-11.00,20250114,1459,1.51,20250311,1680,-11.85,20241218,1190,24.45,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N +20250403,090409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1480,2,2,0.14,75200644,51109,36.05,1472,1480,1468,1921,1035,1478,1471.38,4.45,0,-4496,1500,1488,1479,1467,1458,1484,1463,1149,443,500,1090,1,1,229808457,3401,2.12,0.33,12,0.02,698.00,4506.00,1680,20241218,-11.90,1190,20240805,24.37,1664,-11.06,20250114,1459,1.44,20250311,1680,-11.90,20241218,1190,24.37,20240805,0.10,Y,035890,500,1149 억,,10222949,N,N,797,N,00,N 20250402,160359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1478,-9,5,-0.61,209147701,141760,95.51,1484,1491,1470,1933,1041,1487,1475.36,4.46,0,-24429,1503,1495,1481,1473,1459,1499,1477,1149,446,500,1100,1,1,229808457,3397,2.40,0.38,12,0.06,615.00,3860.00,1680,20241218,-12.02,1190,20240805,24.20,1664,-11.18,20250114,1459,1.30,20250311,1680,-12.02,20241218,1190,24.20,20240805,0.10,Y,035890,500,1149 억,,10249408,N,N,797,N,00,N 20250402,150359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1471,-16,5,-1.08,201554978,136606,92.04,1484,1491,1470,1933,1041,1487,1475.45,4.46,0,-23841,1503,1495,1481,1473,1459,1499,1477,1149,446,500,1100,1,1,229808457,3380,2.39,0.38,12,0.06,615.00,3860.00,1680,20241218,-12.44,1190,20240805,23.61,1664,-11.60,20250114,1459,0.82,20250311,1680,-12.44,20241218,1190,23.61,20240805,0.10,Y,035890,500,1149 억,,10249408,N,N,0,N,00,N 20250402,140400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1471,-16,5,-1.08,140228221,95000,64.01,1484,1491,1470,1933,1041,1487,1476.09,4.46,0,-16976,1503,1495,1481,1473,1459,1499,1477,1149,446,500,1100,1,1,229808457,3380,2.39,0.38,12,0.04,615.00,3860.00,1680,20241218,-12.44,1190,20240805,23.61,1664,-11.60,20250114,1459,0.82,20250311,1680,-12.44,20241218,1190,23.61,20240805,0.10,Y,035890,500,1149 억,,10249408,N,N,0,N,00,N diff --git a/035900/price/prices-20250401.csv b/035900/price/prices-20250401.csv index 3bcf4df0c0f5..e7432cd9437b 100644 --- a/035900/price/prices-20250401.csv +++ b/035900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160404,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,200,2,0.33,19508208300,318552,170.72,59800,62100,59500,79300,42700,61000,61240.31,22.28,0,-33862,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21746,22.25,4.43,12,0.90,2751.00,13811.00,87400,20250220,-29.98,43100,20240909,42.00,87400,-29.98,20250220,58800,4.08,20250331,87400,-29.98,20250220,43100,42.00,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,60958,N,00,N +20250403,150407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,300,2,0.49,18254822300,298074,159.75,59800,62100,59500,79300,42700,61000,61242.63,22.28,0,-39175,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21781,22.28,4.44,12,0.84,2751.00,13811.00,87400,20250220,-29.86,43100,20240909,42.23,87400,-29.86,20250220,58800,4.25,20250331,87400,-29.86,20250220,43100,42.23,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,140407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,500,2,0.82,16792565650,274231,146.97,59800,62100,59500,79300,42700,61000,61235.15,22.28,0,-38834,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21852,22.36,4.45,12,0.77,2751.00,13811.00,87400,20250220,-29.63,43100,20240909,42.69,87400,-29.63,20250220,58800,4.59,20250331,87400,-29.63,20250220,43100,42.69,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,130407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61700,700,2,1.15,15545690850,253957,136.11,59800,62100,59500,79300,42700,61000,61213.91,22.28,0,-36722,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21924,22.43,4.47,12,0.71,2751.00,13811.00,87400,20250220,-29.41,43100,20240909,43.16,87400,-29.41,20250220,58800,4.93,20250331,87400,-29.41,20250220,43100,43.16,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,120406,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,600,2,0.98,13821645600,225961,121.10,59800,62100,59500,79300,42700,61000,61168.32,22.28,0,-38899,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21888,22.39,4.46,12,0.64,2751.00,13811.00,87400,20250220,-29.52,43100,20240909,42.92,87400,-29.52,20250220,58800,4.76,20250331,87400,-29.52,20250220,43100,42.92,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,110407,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,200,2,0.33,12393200750,202695,108.63,59800,62100,59500,79300,42700,61000,61142.15,22.28,0,-35755,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21746,22.25,4.43,12,0.57,2751.00,13811.00,87400,20250220,-29.98,43100,20240909,42.00,87400,-29.98,20250220,58800,4.08,20250331,87400,-29.98,20250220,43100,42.00,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,100406,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60900,-100,5,-0.16,9339970950,152723,81.85,59800,62100,59500,79300,42700,61000,61156.33,22.28,0,-28235,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21639,22.14,4.41,12,0.43,2751.00,13811.00,87400,20250220,-30.32,43100,20240909,41.30,87400,-30.32,20250220,58800,3.57,20250331,87400,-30.32,20250220,43100,41.30,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N +20250403,090409,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60700,-300,5,-0.49,874752500,14542,7.79,59800,60800,59500,79300,42700,61000,60150.60,22.28,0,5613,62466,61732,60966,60232,59466,61350,59850,180,18300,500,43920,100,1,35532492,21568,22.06,4.40,12,0.04,2751.00,13811.00,87400,20250220,-30.55,43100,20240909,40.84,87400,-30.55,20250220,58800,3.23,20250331,87400,-30.55,20250220,43100,40.84,20240909,3.74,Y,035900,500,179 억,,7916705,N,N,24149,N,00,N 20250402,160359,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,-100,5,-0.16,11350273250,186589,59.61,61600,61700,60200,79400,42800,61100,60830.28,22.38,0,-38581,63433,62266,60533,59366,57633,62850,59950,180,18300,500,43990,100,1,35532492,21675,22.17,4.42,12,0.53,2751.00,13811.00,87400,20250220,-30.21,43100,20240909,41.53,87400,-30.21,20250220,58800,3.74,20250331,87400,-30.21,20250220,43100,41.53,20240909,3.82,Y,035900,500,179 억,,7950957,N,N,24149,N,00,N 20250402,150359,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60700,-400,5,-0.65,9972470550,163921,52.37,61600,61700,60200,79400,42800,61100,60837.05,22.38,0,-44781,63433,62266,60533,59366,57633,62850,59950,180,18300,500,43990,100,1,35532492,21568,22.06,4.40,12,0.46,2751.00,13811.00,87400,20250220,-30.55,43100,20240909,40.84,87400,-30.55,20250220,58800,3.23,20250331,87400,-30.55,20250220,43100,40.84,20240909,3.82,Y,035900,500,179 억,,7950957,N,N,2216,N,00,N 20250402,140401,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,60600,-500,5,-0.82,8546779050,140435,44.87,61600,61700,60200,79400,42800,61100,60859.32,22.38,0,-41681,63433,62266,60533,59366,57633,62850,59950,180,18300,500,43990,100,1,35532492,21533,22.03,4.39,12,0.40,2751.00,13811.00,87400,20250220,-30.66,43100,20240909,40.60,87400,-30.66,20250220,58800,3.06,20250331,87400,-30.66,20250220,43100,40.60,20240909,3.82,Y,035900,500,179 억,,7950957,N,N,2216,N,00,N diff --git a/036000/price/prices-20250401.csv b/036000/price/prices-20250401.csv index 57a6ad6c507b..5e77be00029e 100644 --- a/036000/price/prices-20250401.csv +++ b/036000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160404,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,-90,5,-3.53,195179830,78330,83.27,2550,2580,2455,3315,1785,2550,2492.12,1.54,0,-7238,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,567,-6.49,0.46,12,0.34,-379.00,5301.00,3600,20241014,-31.67,1605,20240819,53.27,3295,-25.34,20250227,1850,32.97,20250102,3600,-31.67,20241014,1605,53.27,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,150407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,-80,5,-3.14,175628375,70388,74.82,2550,2580,2455,3315,1785,2550,2495.15,1.54,0,-7189,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,569,-6.52,0.47,12,0.31,-379.00,5301.00,3600,20241014,-31.39,1605,20240819,53.89,3295,-25.04,20250227,1850,33.51,20250102,3600,-31.39,20241014,1605,53.89,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,140407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-55,5,-2.16,130159435,52031,55.31,2550,2580,2455,3315,1785,2550,2501.57,1.54,0,-452,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,575,-6.58,0.47,12,0.23,-379.00,5301.00,3600,20241014,-30.69,1605,20240819,55.45,3295,-24.28,20250227,1850,34.86,20250102,3600,-30.69,20241014,1605,55.45,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,130407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,-50,5,-1.96,104930130,41943,44.59,2550,2580,2455,3315,1785,2550,2501.73,1.54,0,-666,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,576,-6.60,0.47,12,0.18,-379.00,5301.00,3600,20241014,-30.56,1605,20240819,55.76,3295,-24.13,20250227,1850,35.14,20250102,3600,-30.56,20241014,1605,55.76,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,120407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2495,-55,5,-2.16,93054095,37191,39.53,2550,2580,2455,3315,1785,2550,2502.06,1.54,0,-4259,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,575,-6.58,0.47,12,0.16,-379.00,5301.00,3600,20241014,-30.69,1605,20240819,55.45,3295,-24.28,20250227,1850,34.86,20250102,3600,-30.69,20241014,1605,55.45,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,-45,5,-1.76,78415155,31260,33.23,2550,2580,2470,3315,1785,2550,2508.48,1.54,0,-4664,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,577,-6.61,0.47,12,0.14,-379.00,5301.00,3600,20241014,-30.42,1605,20240819,56.07,3295,-23.98,20250227,1850,35.41,20250102,3600,-30.42,20241014,1605,56.07,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,100407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2515,-35,5,-1.37,55701300,22150,23.55,2550,2580,2495,3315,1785,2550,2514.73,1.54,0,-4758,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,579,-6.64,0.47,12,0.10,-379.00,5301.00,3600,20241014,-30.14,1605,20240819,56.70,3295,-23.67,20250227,1850,35.95,20250102,3600,-30.14,20241014,1605,56.70,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N +20250403,090409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2575,25,2,0.98,2690240,1055,1.12,2550,2580,2545,3315,1785,2550,2549.99,1.54,0,-1032,2723,2636,2593,2506,2463,2615,2485,116,765,500,1580,5,1,23034277,593,-6.79,0.49,12,0.00,-379.00,5301.00,3600,20241014,-28.47,1605,20240819,60.44,3295,-21.85,20250227,1850,39.19,20250102,3600,-28.47,20241014,1605,60.44,20240819,0.00,Y,036000,500,116 억,,355406,N,N,0,N,00,N 20250402,160400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2550,-50,5,-1.92,244144350,94046,123.06,2580,2680,2550,3380,1820,2600,2596.01,1.57,0,-7200,2786,2692,2596,2502,2406,2740,2550,116,780,500,1610,5,1,23034277,587,-6.73,0.48,12,0.41,-379.00,5301.00,3600,20241014,-29.17,1605,20240819,58.88,3295,-22.61,20250227,1850,37.84,20250102,3600,-29.17,20241014,1605,58.88,20240819,0.00,Y,036000,500,116 억,,362636,N,N,0,N,00,N 20250402,150359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2575,-25,5,-0.96,227615935,87578,114.60,2580,2680,2550,3380,1820,2600,2599.01,1.57,0,-7261,2786,2692,2596,2502,2406,2740,2550,116,780,500,1610,5,1,23034277,593,-6.79,0.49,12,0.38,-379.00,5301.00,3600,20241014,-28.47,1605,20240819,60.44,3295,-21.85,20250227,1850,39.19,20250102,3600,-28.47,20241014,1605,60.44,20240819,0.00,Y,036000,500,116 억,,362636,N,N,0,N,00,N 20250402,140401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2585,-15,5,-0.58,220210265,84701,110.83,2580,2680,2550,3380,1820,2600,2599.85,1.57,0,-7489,2786,2692,2596,2502,2406,2740,2550,116,780,500,1610,5,1,23034277,595,-6.82,0.49,12,0.37,-379.00,5301.00,3600,20241014,-28.19,1605,20240819,61.06,3295,-21.55,20250227,1850,39.73,20250102,3600,-28.19,20241014,1605,61.06,20240819,0.00,Y,036000,500,116 억,,362636,N,N,0,N,00,N diff --git a/036010/price/prices-20250401.csv b/036010/price/prices-20250401.csv index 19e98bf863cc..d6c7dc014474 100644 --- a/036010/price/prices-20250401.csv +++ b/036010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4975,-255,5,-4.88,140445425,27902,123.39,5090,5170,4975,6790,3670,5230,5033.61,15.98,0,-9207,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,5,1,13292934,661,-11.36,0.62,12,0.21,-438.00,8066.00,13910,20240401,-64.23,3765,20241209,32.14,7470,-33.40,20250217,4455,11.67,20250102,13200,-62.31,20240404,3765,32.14,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-245,5,-4.68,117552395,23308,103.07,5090,5170,4985,6790,3670,5230,5043.44,15.98,0,-7425,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,5,1,13292934,663,-11.38,0.62,12,0.18,-438.00,8066.00,13910,20240401,-64.16,3765,20241209,32.40,7470,-33.27,20250217,4455,11.90,20250102,13200,-62.23,20240404,3765,32.40,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-180,5,-3.44,79065870,15620,69.08,5090,5170,5000,6790,3670,5230,5061.84,15.98,0,-4627,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,671,-11.53,0.63,12,0.12,-438.00,8066.00,13910,20240401,-63.70,3765,20241209,34.13,7470,-32.40,20250217,4455,13.36,20250102,13200,-61.74,20240404,3765,34.13,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,130408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-190,5,-3.63,64138620,12660,55.99,5090,5170,5000,6790,3670,5230,5066.24,15.98,0,-3478,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,670,-11.51,0.62,12,0.10,-438.00,8066.00,13910,20240401,-63.77,3765,20241209,33.86,7470,-32.53,20250217,4455,13.13,20250102,13200,-61.82,20240404,3765,33.86,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,120407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-180,5,-3.44,54329320,10717,47.39,5090,5170,5000,6790,3670,5230,5069.45,15.98,0,-1671,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,671,-11.53,0.63,12,0.08,-438.00,8066.00,13910,20240401,-63.70,3765,20241209,34.13,7470,-32.40,20250217,4455,13.36,20250102,13200,-61.74,20240404,3765,34.13,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,110408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-140,5,-2.68,50226215,9907,43.81,5090,5170,5000,6790,3670,5230,5069.77,15.98,0,-1472,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,677,-11.62,0.63,12,0.07,-438.00,8066.00,13910,20240401,-63.41,3765,20241209,35.19,7470,-31.86,20250217,4455,14.25,20250102,13200,-61.44,20240404,3765,35.19,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,100407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-170,5,-3.25,34008970,6699,29.62,5090,5170,5000,6790,3670,5230,5076.72,15.98,0,-1656,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,673,-11.55,0.63,12,0.05,-438.00,8066.00,13910,20240401,-63.62,3765,20241209,34.40,7470,-32.26,20250217,4455,13.58,20250102,13200,-61.67,20240404,3765,34.40,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N +20250403,090409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,-150,5,-2.87,6178230,1217,5.38,5090,5170,5030,6790,3670,5230,5076.61,15.98,0,-738,5436,5332,5166,5062,4896,5385,5115,69,1560,500,3550,10,1,13292934,675,-11.60,0.63,12,0.01,-438.00,8066.00,13910,20240401,-63.48,3765,20241209,34.93,7470,-31.99,20250217,4455,14.03,20250102,13200,-61.52,20240404,3765,34.93,20241209,3.66,Y,036010,500,68 억,,2123911,N,N,0,N,00,N 20250402,160400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,0,3,0.00,114235775,22485,130.06,5170,5270,5000,6790,3670,5230,5080.53,16.16,0,-9040,5416,5322,5136,5042,4856,5370,5090,69,1560,500,3550,10,1,13292934,695,-11.94,0.65,12,0.17,-438.00,8066.00,13910,20240401,-62.40,3765,20241209,38.91,7470,-29.99,20250217,4455,17.40,20250102,13430,-61.06,20240402,3765,38.91,20241209,3.67,Y,036010,500,68 억,,2147916,N,N,0,N,00,N 20250402,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5070,-160,5,-3.06,67711035,13312,77.00,5170,5270,5010,6790,3670,5230,5086.47,16.16,0,-7963,5416,5322,5136,5042,4856,5370,5090,69,1560,500,3550,10,1,13292934,674,-11.58,0.63,12,0.10,-438.00,8066.00,13910,20240401,-63.55,3765,20241209,34.66,7470,-32.13,20250217,4455,13.80,20250102,13430,-62.25,20240402,3765,34.66,20241209,3.67,Y,036010,500,68 억,,2147916,N,N,0,N,00,N 20250402,140401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-140,5,-2.68,54336630,10667,61.70,5170,5270,5030,6790,3670,5230,5093.90,16.16,0,-6984,5416,5322,5136,5042,4856,5370,5090,69,1560,500,3550,10,1,13292934,677,-11.62,0.63,12,0.08,-438.00,8066.00,13910,20240401,-63.41,3765,20241209,35.19,7470,-31.86,20250217,4455,14.25,20250102,13430,-62.10,20240402,3765,35.19,20241209,3.67,Y,036010,500,68 억,,2147916,N,N,0,N,00,N diff --git a/036030/price/prices-20250401.csv b/036030/price/prices-20250401.csv index 26f0aa5dcbb9..c59110b1ab29 100644 --- a/036030/price/prices-20250401.csv +++ b/036030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-15,5,-0.42,86518110,24092,105.18,3595,3640,3550,4685,2525,3605,3591.16,1.93,6916,6903,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1760,8.95,0.67,12,0.05,401.00,5330.00,5620,20240329,-36.12,3260,20241209,10.12,4015,-10.59,20250213,3385,6.06,20250203,5530,-35.08,20240403,3260,10.12,20241209,0.54,Y,036030,1000,490 억,,463796,N,N,0,N,00,N +20250403,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,5,2,0.14,83937600,23374,102.04,3595,3640,3550,4685,2525,3605,3591.07,1.93,6941,6928,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1770,9.00,0.68,12,0.05,401.00,5330.00,5620,20240329,-35.77,3260,20241209,10.74,4015,-10.09,20250213,3385,6.65,20250203,5530,-34.72,20240403,3260,10.74,20241209,0.54,Y,036030,1000,490 억,,463821,N,N,0,N,00,N +20250403,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,10,2,0.28,78955550,21992,96.01,3595,3640,3550,4685,2525,3605,3590.19,1.93,7109,7096,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1772,9.01,0.68,12,0.04,401.00,5330.00,5620,20240329,-35.68,3260,20241209,10.89,4015,-9.96,20250213,3385,6.79,20250203,5530,-34.63,20240403,3260,10.89,20241209,0.54,Y,036030,1000,490 억,,463989,N,N,0,N,00,N +20250403,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-15,5,-0.42,71865690,20021,87.41,3595,3640,3550,4685,2525,3605,3589.52,1.93,7122,7109,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1760,8.95,0.67,12,0.04,401.00,5330.00,5620,20240329,-36.12,3260,20241209,10.12,4015,-10.59,20250213,3385,6.06,20250203,5530,-35.08,20240403,3260,10.12,20241209,0.54,Y,036030,1000,490 억,,464002,N,N,0,N,00,N +20250403,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,-10,5,-0.28,69487545,19361,84.52,3595,3640,3550,4685,2525,3605,3589.05,1.93,7131,7118,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1762,8.97,0.67,12,0.04,401.00,5330.00,5620,20240329,-36.03,3260,20241209,10.28,4015,-10.46,20250213,3385,6.20,20250203,5530,-34.99,20240403,3260,10.28,20241209,0.54,Y,036030,1000,490 억,,464011,N,N,0,N,00,N +20250403,110408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,10,2,0.28,68387440,19057,83.20,3595,3640,3550,4685,2525,3605,3588.57,1.93,7137,-177,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1772,9.01,0.68,12,0.04,401.00,5330.00,5620,20240329,-35.68,3260,20241209,10.89,4015,-9.96,20250213,3385,6.79,20250203,5530,-34.63,20240403,3260,10.89,20241209,0.54,Y,036030,1000,490 억,,464017,N,N,0,N,00,N +20250403,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-5,5,-0.14,26885035,7529,32.87,3595,3600,3550,4685,2525,3605,3570.86,1.90,-990,-1059,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1765,8.98,0.68,12,0.02,401.00,5330.00,5620,20240329,-35.94,3260,20241209,10.43,4015,-10.34,20250213,3385,6.35,20250203,5530,-34.90,20240403,3260,10.43,20241209,0.54,Y,036030,1000,490 억,,455890,N,N,0,N,00,N +20250403,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,-40,5,-1.11,1161225,324,1.41,3595,3595,3565,4685,2525,3605,3584.03,1.90,-129,-129,3735,3670,3635,3570,3535,3652,3552,490,1080,1000,2590,5,1,49019283,1748,8.89,0.67,12,0.00,401.00,5330.00,5620,20240329,-36.57,3260,20241209,9.36,4015,-11.21,20250213,3385,5.32,20250203,5530,-35.53,20240403,3260,9.36,20241209,0.54,Y,036030,1000,490 억,,456751,N,N,0,N,00,N 20250402,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-60,5,-1.64,77816285,21445,75.42,3700,3700,3600,4760,2570,3665,3628.64,1.90,-10091,-10817,3761,3712,3656,3607,3551,3737,3632,490,1095,1000,2630,5,1,49019283,1767,8.99,0.68,12,0.04,401.00,5330.00,5620,20240329,-35.85,3260,20241209,10.58,4015,-10.21,20250213,3385,6.50,20250203,5540,-34.93,20240402,3260,10.58,20241209,0.54,Y,036030,1000,490 억,,456880,N,N,0,N,00,N 20250402,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-65,5,-1.77,76381410,21047,74.02,3700,3700,3600,4760,2570,3665,3629.09,1.90,-9998,-10724,3761,3712,3656,3607,3551,3737,3632,490,1095,1000,2630,5,1,49019283,1765,8.98,0.68,12,0.04,401.00,5330.00,5620,20240329,-35.94,3260,20241209,10.43,4015,-10.34,20250213,3385,6.35,20250203,5540,-35.02,20240402,3260,10.43,20241209,0.54,Y,036030,1000,490 억,,456973,N,N,0,N,00,N 20250402,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-50,5,-1.36,50014475,13742,48.33,3700,3700,3615,4760,2570,3665,3639.53,1.91,-7363,-8090,3761,3712,3656,3607,3551,3737,3632,490,1095,1000,2630,5,1,49019283,1772,9.01,0.68,12,0.03,401.00,5330.00,5620,20240329,-35.68,3260,20241209,10.89,4015,-9.96,20250213,3385,6.79,20250203,5540,-34.75,20240402,3260,10.89,20241209,0.54,Y,036030,1000,490 억,,459608,N,N,0,N,00,N diff --git a/036090/price/prices-20250401.csv b/036090/price/prices-20250401.csv index 813d6caf8c67..004336308ec8 100644 --- a/036090/price/prices-20250401.csv +++ b/036090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,657,0,3,0.00,189584247,288637,50.49,657,662,651,854,460,657,656.83,1.26,0,28428,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,778,93.86,0.64,12,0.24,7.00,1025.00,939,20241112,-30.03,606,20240805,8.42,838,-21.60,20250117,651,0.92,20250403,939,-30.03,20241112,606,8.42,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,150408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,2,2,0.30,175224553,266758,46.67,657,662,651,854,460,657,656.87,1.26,0,27382,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,780,94.14,0.64,12,0.23,7.00,1025.00,939,20241112,-29.82,606,20240805,8.75,838,-21.36,20250117,651,1.23,20250403,939,-29.82,20241112,606,8.75,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,140408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,661,4,2,0.61,143798966,219038,38.32,657,662,651,854,460,657,656.50,1.26,0,22526,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,783,94.43,0.64,12,0.19,7.00,1025.00,939,20241112,-29.61,606,20240805,9.08,838,-21.12,20250117,651,1.54,20250403,939,-29.61,20241112,606,9.08,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,130408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,657,0,3,0.00,132069161,201276,35.21,657,662,651,854,460,657,656.16,1.26,0,22220,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,778,93.86,0.64,12,0.17,7.00,1025.00,939,20241112,-30.03,606,20240805,8.42,838,-21.60,20250117,651,0.92,20250403,939,-30.03,20241112,606,8.42,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,120407,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,2,2,0.30,109326710,166780,29.18,657,662,651,854,460,657,655.51,1.26,0,21626,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,780,94.14,0.64,12,0.14,7.00,1025.00,939,20241112,-29.82,606,20240805,8.75,838,-21.36,20250117,651,1.23,20250403,939,-29.82,20241112,606,8.75,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,110408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,2,2,0.30,94574073,144407,25.26,657,661,651,854,460,657,654.91,1.26,0,16635,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,780,94.14,0.64,12,0.12,7.00,1025.00,939,20241112,-29.82,606,20240805,8.75,838,-21.36,20250117,651,1.23,20250403,939,-29.82,20241112,606,8.75,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,100408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,653,-4,5,-0.61,42955257,65759,11.50,657,657,651,854,460,657,653.22,1.26,0,5989,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,773,93.29,0.64,12,0.06,7.00,1025.00,939,20241112,-30.46,606,20240805,7.76,838,-22.08,20250117,651,0.31,20250403,939,-30.46,20241112,606,7.76,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N +20250403,090410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,652,-5,5,-0.76,5284171,8066,1.41,657,657,652,854,460,657,655.12,1.26,0,-4749,687,672,662,647,637,667,642,592,197,500,470,1,1,118392284,772,93.14,0.64,12,0.01,7.00,1025.00,939,20241112,-30.56,606,20240805,7.59,838,-22.20,20250117,652,0.00,20250403,939,-30.56,20241112,606,7.59,20240805,2.57,Y,036090,500,591 억,,1495156,N,N,19893,N,00,N 20250402,160400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,657,-20,5,-2.95,375867645,568641,193.29,676,677,652,880,474,677,660.99,1.35,0,-102425,695,685,673,663,651,691,669,592,203,500,480,1,1,118392284,778,-2.88,0.66,12,0.48,-228.00,996.00,939,20241112,-30.03,606,20240805,8.42,838,-21.60,20250117,652,0.77,20250402,939,-30.03,20241112,606,8.42,20240805,2.58,Y,036090,500,591 억,,1594880,N,N,19893,N,00,N 20250402,150400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,655,-22,5,-3.25,355189558,537141,182.58,676,677,652,880,474,677,661.26,1.35,0,-99283,695,685,673,663,651,691,669,592,203,500,480,1,1,118392284,775,-2.87,0.66,12,0.45,-228.00,996.00,939,20241112,-30.24,606,20240805,8.09,838,-21.84,20250117,652,0.46,20250402,939,-30.24,20241112,606,8.09,20240805,2.58,Y,036090,500,591 억,,1594880,N,N,18769,N,00,N 20250402,140402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,656,-21,5,-3.10,300146321,453036,153.99,676,677,655,880,474,677,662.52,1.35,0,-76953,695,685,673,663,651,691,669,592,203,500,480,1,1,118392284,777,-2.88,0.66,12,0.38,-228.00,996.00,939,20241112,-30.14,606,20240805,8.25,838,-21.72,20250117,655,0.15,20250402,939,-30.14,20241112,606,8.25,20240805,2.58,Y,036090,500,591 억,,1594880,N,N,18769,N,00,N diff --git a/036120/price/prices-20250401.csv b/036120/price/prices-20250401.csv index e6157dcdb774..1998f072bda6 100644 --- a/036120/price/prices-20250401.csv +++ b/036120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160405,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-25,5,-1.18,621092154,295724,142.61,2170,2170,2070,2740,1480,2110,2100.25,1.70,0,-62392,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,740,26.73,2.49,12,0.83,78.00,838.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2040,2.21,20250328,3290,-36.63,20240416,1955,6.65,20241115,2.26,Y,036120,500,177 억,,603926,N,N,7891,N,00,N +20250403,150408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-40,5,-1.90,585464659,278582,134.34,2170,2170,2070,2740,1480,2110,2101.59,1.70,0,-58238,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,735,26.54,2.47,12,0.78,78.00,838.00,3290,20240416,-37.08,1955,20241115,5.88,2525,-18.02,20250113,2040,1.47,20250328,3290,-37.08,20240416,1955,5.88,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,140408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-25,5,-1.18,538942139,256176,123.54,2170,2170,2070,2740,1480,2110,2103.80,1.70,0,-54509,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,740,26.73,2.49,12,0.72,78.00,838.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2040,2.21,20250328,3290,-36.63,20240416,1955,6.65,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,130408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-25,5,-1.18,474726863,225240,108.62,2170,2170,2075,2740,1480,2110,2107.65,1.70,0,-53858,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,740,26.73,2.49,12,0.63,78.00,838.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2040,2.21,20250328,3290,-36.63,20240416,1955,6.65,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,120408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,431511048,204515,98.63,2170,2170,2075,2740,1480,2110,2109.92,1.70,0,-53668,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,744,26.86,2.50,12,0.58,78.00,838.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2040,2.70,20250328,3290,-36.32,20240416,1955,7.16,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,110409,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,398030153,188499,90.90,2170,2170,2075,2740,1480,2110,2111.58,1.70,0,-52555,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,744,26.86,2.50,12,0.53,78.00,838.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2040,2.70,20250328,3290,-36.32,20240416,1955,7.16,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,100408,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-15,5,-0.71,344906143,163190,78.70,2170,2170,2075,2740,1480,2110,2113.52,1.70,0,-45762,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,744,26.86,2.50,12,0.46,78.00,838.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2040,2.70,20250328,3290,-36.32,20240416,1955,7.16,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N +20250403,090410,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,5,2,0.24,144295420,67648,32.62,2170,2170,2110,2740,1480,2110,2133.03,1.70,0,-19402,2160,2135,2110,2085,2060,2147,2097,178,630,500,1560,5,1,35500000,751,27.12,2.52,12,0.19,78.00,838.00,3290,20240416,-35.71,1955,20241115,8.18,2525,-16.24,20250113,2040,3.68,20250328,3290,-35.71,20240416,1955,8.18,20241115,2.26,Y,036120,500,177 억,,603926,N,N,0,N,00,N 20250402,160401,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2110,-5,5,-0.24,420713590,199472,53.11,2090,2135,2085,2745,1485,2115,2109.13,1.67,0,12529,2171,2142,2106,2077,2041,2157,2092,178,630,500,1560,5,1,35500000,749,27.05,2.52,12,0.56,78.00,838.00,3290,20240416,-35.87,1955,20241115,7.93,2525,-16.44,20250113,2040,3.43,20250328,3290,-35.87,20240416,1955,7.93,20241115,2.25,Y,036120,500,177 억,,592236,N,N,0,N,00,N 20250402,150400,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-15,5,-0.71,365853189,173383,46.16,2090,2135,2085,2745,1485,2115,2110.09,1.67,0,13255,2171,2142,2106,2077,2041,2157,2092,178,630,500,1560,5,1,35500000,746,26.92,2.51,12,0.49,78.00,838.00,3290,20240416,-36.17,1955,20241115,7.42,2525,-16.83,20250113,2040,2.94,20250328,3290,-36.17,20240416,1955,7.42,20241115,2.25,Y,036120,500,177 억,,592236,N,N,0,N,00,N 20250402,140402,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2112,-3,5,-0.14,340664850,161399,42.97,2090,2135,2085,2745,1485,2115,2110.70,1.67,0,13648,2171,2142,2106,2077,2041,2157,2092,178,630,500,1560,5,1,35500000,750,27.08,2.52,12,0.45,78.00,838.00,3290,20240416,-35.81,1955,20241115,8.03,2525,-16.36,20250113,2040,3.53,20250328,3290,-35.81,20240416,1955,8.03,20241115,2.25,Y,036120,500,177 억,,592236,N,N,0,N,00,N diff --git a/036170/price/prices-20250401.csv b/036170/price/prices-20250401.csv index 00f1609a5e43..aeee3a877775 100644 --- a/036170/price/prices-20250401.csv +++ b/036170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160406,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-8,5,-0.87,64116104,70918,106.25,915,926,891,1189,641,915,904.09,0.58,0,4546,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,557,10.08,0.44,12,0.12,90.00,2082.00,1070,20250318,-15.23,756,20241209,19.97,1070,-15.23,20250318,796,13.94,20250204,1070,-15.23,20250318,756,19.97,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,-12,5,-1.31,58060636,64205,96.19,915,926,891,1189,641,915,904.30,0.58,0,5063,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,554,10.03,0.43,12,0.10,90.00,2082.00,1070,20250318,-15.61,756,20241209,19.44,1070,-15.61,20250318,796,13.44,20250204,1070,-15.61,20250318,756,19.44,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,1,2,0.11,53866681,59565,89.24,915,926,891,1189,641,915,904.33,0.58,0,4384,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,562,10.18,0.44,12,0.10,90.00,2082.00,1070,20250318,-14.39,756,20241209,21.16,1070,-14.39,20250318,796,15.08,20250204,1070,-14.39,20250318,756,21.16,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,130409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,903,-12,5,-1.31,51418706,56886,85.23,915,926,891,1189,641,915,903.89,0.58,0,6625,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,554,10.03,0.43,12,0.09,90.00,2082.00,1070,20250318,-15.61,756,20241209,19.44,1070,-15.61,20250318,796,13.44,20250204,1070,-15.61,20250318,756,19.44,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,120408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,905,-10,5,-1.09,38480972,42741,64.04,915,915,891,1189,641,915,900.33,0.58,0,4573,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,555,10.06,0.43,12,0.07,90.00,2082.00,1070,20250318,-15.42,756,20241209,19.71,1070,-15.42,20250318,796,13.69,20250204,1070,-15.42,20250318,756,19.71,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,110409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,-16,5,-1.75,35626192,39575,59.29,915,915,891,1189,641,915,900.22,0.58,0,5578,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,552,9.99,0.43,12,0.06,90.00,2082.00,1070,20250318,-15.98,756,20241209,18.92,1070,-15.98,20250318,796,12.94,20250204,1070,-15.98,20250318,756,18.92,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,100408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,-2,5,-0.22,4530774,5013,7.51,915,915,900,1189,641,915,903.80,0.58,0,2107,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,560,10.14,0.44,12,0.01,90.00,2082.00,1070,20250318,-14.67,756,20241209,20.77,1070,-14.67,20250318,796,14.70,20250204,1070,-14.67,20250318,756,20.77,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N +20250403,090410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-8,5,-0.87,25502,28,0.04,915,915,907,1189,641,915,910.79,0.58,0,9,943,929,914,900,885,936,907,614,274,1000,640,1,1,61365626,557,10.08,0.44,12,0.00,90.00,2082.00,1070,20250318,-15.23,756,20241209,19.97,1070,-15.23,20250318,796,13.94,20250204,1070,-15.23,20250318,756,19.97,20241209,0.04,Y,036170,1000,613 억,,354821,N,N,0,N,00,N 20250402,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,915,12,2,1.33,61069322,66739,90.96,903,928,899,1173,633,903,915.05,0.58,0,-3273,930,916,903,889,876,910,883,614,270,1000,630,1,1,61365626,561,10.17,0.44,12,0.11,90.00,2082.00,1070,20250318,-14.49,756,20241209,21.03,1070,-14.49,20250318,796,14.95,20250204,1070,-14.49,20250318,756,21.03,20241209,0.04,Y,036170,1000,613 억,,358094,N,N,0,N,00,N 20250402,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,7,2,0.78,57247665,62561,85.26,903,928,899,1173,633,903,915.07,0.58,0,-4279,930,916,903,889,876,910,883,614,270,1000,630,1,1,61365626,558,10.11,0.44,12,0.10,90.00,2082.00,1070,20250318,-14.95,756,20241209,20.37,1070,-14.95,20250318,796,14.32,20250204,1070,-14.95,20250318,756,20.37,20241209,0.04,Y,036170,1000,613 억,,358094,N,N,0,N,00,N 20250402,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,7,2,0.78,56037785,61230,83.45,903,928,899,1173,633,903,915.20,0.58,0,-3568,930,916,903,889,876,910,883,614,270,1000,630,1,1,61365626,558,10.11,0.44,12,0.10,90.00,2082.00,1070,20250318,-14.95,756,20241209,20.37,1070,-14.95,20250318,796,14.32,20250204,1070,-14.95,20250318,756,20.37,20241209,0.04,Y,036170,1000,613 억,,358094,N,N,0,N,00,N diff --git a/036180/price/prices-20250401.csv b/036180/price/prices-20250401.csv index 381b70fd8e80..e8a8561e173f 100644 --- a/036180/price/prices-20250401.csv +++ b/036180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160406,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,150409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,140409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,130409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,120408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,110409,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,100408,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N +20250403,090411,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N 20250402,160401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N 20250402,150401,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N 20250402,140402,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-4.12,1.74,12,0.00,-140.00,331.00,745,20240327,-22.55,429,20240805,34.50,577,0.00,20250102,577,0.00,20250102,669,-13.75,20240403,429,34.50,20240805,0.00,Y,036180,500,467 억,,545834,N,N,0,N,00,N diff --git a/036190/price/prices-20250401.csv b/036190/price/prices-20250401.csv index a4235485ce98..04056f974063 100644 --- a/036190/price/prices-20250401.csv +++ b/036190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,99366450,3886,377.28,25450,25800,25400,33250,17950,25600,25570.37,19.39,0,1884,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.06,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,150409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,94533100,3697,358.93,25450,25800,25400,33250,17950,25600,25570.22,19.39,0,1781,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1533,3.83,0.42,12,0.06,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,140409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25500,-100,5,-0.39,67001800,2618,254.17,25450,25800,25400,33250,17950,25600,25592.74,19.39,0,911,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1530,3.82,0.42,12,0.04,6673.00,60570.00,33200,20240821,-23.19,23000,20240805,10.87,26050,-2.11,20250122,24400,4.51,20250106,33200,-23.19,20240821,23000,10.87,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,130409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,0,3,0.00,50113000,1956,189.90,25450,25800,25400,33250,17950,25600,25620.14,19.39,0,416,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1536,3.84,0.42,12,0.03,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,120409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25650,50,2,0.20,35101550,1370,133.01,25450,25800,25400,33250,17950,25600,25621.57,19.39,0,155,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1539,3.84,0.42,12,0.02,6673.00,60570.00,33200,20240821,-22.74,23000,20240805,11.52,26050,-1.54,20250122,24400,5.12,20250106,33200,-22.74,20240821,23000,11.52,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,110409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25800,200,2,0.78,29774400,1163,112.91,25450,25800,25400,33250,17950,25600,25601.38,19.39,0,169,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1548,3.87,0.43,12,0.02,6673.00,60570.00,33200,20240821,-22.29,23000,20240805,12.17,26050,-0.96,20250122,24400,5.74,20250106,33200,-22.29,20240821,23000,12.17,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,100409,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,7421700,291,28.25,25450,25650,25400,33250,17950,25600,25504.12,19.39,0,85,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1533,3.83,0.42,12,0.00,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N +20250403,090411,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,-50,5,-0.20,2062500,81,7.86,25450,25650,25400,33250,17950,25600,25462.96,19.39,0,17,25866,25732,25616,25482,25366,25800,25550,30,7650,500,18940,50,1,6000000,1533,3.83,0.42,12,0.00,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1163180,N,N,0,N,00,N 20250402,160401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,26397350,1030,29.53,25550,25750,25500,33200,17900,25550,25628.50,19.39,0,22,25783,25666,25533,25416,25283,25600,25350,30,7650,500,18900,50,1,6000000,1536,3.84,0.42,12,0.02,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1163158,N,N,0,N,00,N 20250402,150401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25600,50,2,0.20,24478200,955,27.38,25550,25750,25500,33200,17900,25550,25631.62,19.39,0,34,25783,25666,25533,25416,25283,25600,25350,30,7650,500,18900,50,1,6000000,1536,3.84,0.42,12,0.02,6673.00,60570.00,33200,20240821,-22.89,23000,20240805,11.30,26050,-1.73,20250122,24400,4.92,20250106,33200,-22.89,20240821,23000,11.30,20240805,0.24,Y,036190,500,30 억,,1163158,N,N,0,N,00,N 20250402,140403,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25550,0,3,0.00,22356950,872,25.00,25550,25750,25550,33200,17900,25550,25638.70,19.39,0,80,25783,25666,25533,25416,25283,25600,25350,30,7650,500,18900,50,1,6000000,1533,3.83,0.42,12,0.01,6673.00,60570.00,33200,20240821,-23.04,23000,20240805,11.09,26050,-1.92,20250122,24400,4.71,20250106,33200,-23.04,20240821,23000,11.09,20240805,0.24,Y,036190,500,30 억,,1163158,N,N,0,N,00,N diff --git a/036200/price/prices-20250401.csv b/036200/price/prices-20250401.csv index 37e2f04e0998..7aa00ac6a893 100644 --- a/036200/price/prices-20250401.csv +++ b/036200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160406,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6090,-200,5,-3.18,422144630,69079,185.30,6110,6150,6060,8170,4410,6290,6111.04,6.49,0,-30792,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1867,12.01,0.81,12,0.23,507.00,7560.00,12480,20240704,-51.20,5210,20241209,16.89,7770,-21.62,20250224,5800,5.00,20250102,12480,-51.20,20240704,5210,16.89,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,7991,N,00,N +20250403,150409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-170,5,-2.70,384521100,62909,168.75,6110,6150,6060,8170,4410,6290,6112.34,6.49,0,-28804,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1877,12.07,0.81,12,0.21,507.00,7560.00,12480,20240704,-50.96,5210,20241209,17.47,7770,-21.24,20250224,5800,5.52,20250102,12480,-50.96,20240704,5210,17.47,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,140409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-170,5,-2.70,332837910,54458,146.08,6110,6150,6060,8170,4410,6290,6111.83,6.49,0,-23606,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1877,12.07,0.81,12,0.18,507.00,7560.00,12480,20240704,-50.96,5210,20241209,17.47,7770,-21.24,20250224,5800,5.52,20250102,12480,-50.96,20240704,5210,17.47,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,130409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-160,5,-2.54,302751475,49551,132.92,6110,6150,6060,8170,4410,6290,6109.90,6.49,0,-20035,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1880,12.09,0.81,12,0.16,507.00,7560.00,12480,20240704,-50.88,5210,20241209,17.66,7770,-21.11,20250224,5800,5.69,20250102,12480,-50.88,20240704,5210,17.66,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,120409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6150,-140,5,-2.23,262039305,42900,115.08,6110,6150,6060,8170,4410,6290,6108.14,6.49,0,-14527,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1886,12.13,0.81,12,0.14,507.00,7560.00,12480,20240704,-50.72,5210,20241209,18.04,7770,-20.85,20250224,5800,6.03,20250102,12480,-50.72,20240704,5210,18.04,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,110410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,-160,5,-2.54,245746360,40245,107.96,6110,6150,6060,8170,4410,6290,6106.26,6.49,0,-12831,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1880,12.09,0.81,12,0.13,507.00,7560.00,12480,20240704,-50.88,5210,20241209,17.66,7770,-21.11,20250224,5800,5.69,20250102,12480,-50.88,20240704,5210,17.66,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,100409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6120,-170,5,-2.70,199671260,32701,87.72,6110,6140,6060,8170,4410,6290,6105.97,6.49,0,-6873,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1877,12.07,0.81,12,0.11,507.00,7560.00,12480,20240704,-50.96,5210,20241209,17.47,7770,-21.24,20250224,5800,5.52,20250102,12480,-50.96,20240704,5210,17.47,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N +20250403,090411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6110,-180,5,-2.86,49924990,8187,21.96,6110,6130,6070,8170,4410,6290,6098.08,6.49,0,-2715,6490,6390,6280,6180,6070,6335,6125,153,1880,500,4520,10,1,30664223,1874,12.05,0.81,12,0.03,507.00,7560.00,12480,20240704,-51.04,5210,20241209,17.27,7770,-21.36,20250224,5800,5.34,20250102,12480,-51.04,20240704,5210,17.27,20241209,3.69,Y,036200,500,153 억,,1990728,N,N,56,N,00,N 20250402,160402,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6290,10,2,0.16,233027080,37279,49.00,6300,6380,6170,8160,4400,6280,6250.89,6.50,0,-1985,6493,6386,6243,6136,5993,6440,6190,153,1880,500,4520,10,1,30664223,1929,12.41,0.83,12,0.12,507.00,7560.00,12480,20240704,-49.60,5210,20241209,20.73,7770,-19.05,20250224,5800,8.45,20250102,12480,-49.60,20240704,5210,20.73,20241209,3.75,Y,036200,500,153 억,,1992852,N,N,56,N,00,N 20250402,150401,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6250,-30,5,-0.48,214778640,34364,45.17,6300,6380,6170,8160,4400,6280,6250.11,6.50,0,-2809,6493,6386,6243,6136,5993,6440,6190,153,1880,500,4520,10,1,30664223,1917,12.33,0.83,12,0.11,507.00,7560.00,12480,20240704,-49.92,5210,20241209,19.96,7770,-19.56,20250224,5800,7.76,20250102,12480,-49.92,20240704,5210,19.96,20241209,3.75,Y,036200,500,153 억,,1992852,N,N,0,N,00,N 20250402,140403,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6260,-20,5,-0.32,194310145,31091,40.86,6300,6380,6170,8160,4400,6280,6249.72,6.50,0,-4823,6493,6386,6243,6136,5993,6440,6190,153,1880,500,4520,10,1,30664223,1920,12.35,0.83,12,0.10,507.00,7560.00,12480,20240704,-49.84,5210,20241209,20.15,7770,-19.43,20250224,5800,7.93,20250102,12480,-49.84,20240704,5210,20.15,20241209,3.75,Y,036200,500,153 억,,1992852,N,N,0,N,00,N diff --git a/036220/price/prices-20250401.csv b/036220/price/prices-20250401.csv index d00cc1f9bf5c..899376852da6 100644 --- a/036220/price/prices-20250401.csv +++ b/036220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,-330,5,-2.56,368039685,29332,102.72,12870,12870,12250,16780,9040,12910,12547.38,0.53,0,661,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1823,0.00,0.00,12,0.20,0.00,0.00,25800,20240322,-51.24,9720,20241210,29.42,18770,-32.98,20250114,10800,16.48,20250102,21600,-41.76,20240404,9720,29.42,20241210,0.88,Y,036220,500,73 억,,76446,N,N,1566,N,00,N +20250403,150410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12640,-270,5,-2.09,299488495,23902,83.70,12870,12870,12250,16780,9040,12910,12529.85,0.53,0,624,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1831,0.00,0.00,12,0.16,0.00,0.00,25800,20240322,-51.01,9720,20241210,30.04,18770,-32.66,20250114,10800,17.04,20250102,21600,-41.48,20240404,9720,30.04,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,140409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,-280,5,-2.17,268956305,21492,75.26,12870,12870,12250,16780,9040,12910,12514.25,0.53,0,463,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1830,0.00,0.00,12,0.15,0.00,0.00,25800,20240322,-51.05,9720,20241210,29.94,18770,-32.71,20250114,10800,16.94,20250102,21600,-41.53,20240404,9720,29.94,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,130410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-100,5,-0.77,245428925,19628,68.74,12870,12870,12250,16780,9040,12910,12504.02,0.53,0,1015,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1856,0.00,0.00,12,0.14,0.00,0.00,25800,20240322,-50.35,9720,20241210,31.79,18770,-31.75,20250114,10800,18.61,20250102,21600,-40.69,20240404,9720,31.79,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,120409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12640,-270,5,-2.09,214160485,17152,60.06,12870,12870,12250,16780,9040,12910,12486.04,0.53,0,1470,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1831,0.00,0.00,12,0.12,0.00,0.00,25800,20240322,-51.01,9720,20241210,30.04,18770,-32.66,20250114,10800,17.04,20250102,21600,-41.48,20240404,9720,30.04,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,110410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,-500,5,-3.87,154008665,12350,43.25,12870,12870,12250,16780,9040,12910,12470.34,0.53,0,-1287,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1798,0.00,0.00,12,0.09,0.00,0.00,25800,20240322,-51.90,9720,20241210,27.67,18770,-33.88,20250114,10800,14.91,20250102,21600,-42.55,20240404,9720,27.67,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,100409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,-520,5,-4.03,127199725,10189,35.68,12870,12870,12250,16780,9040,12910,12484.02,0.53,0,-687,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1795,0.00,0.00,12,0.07,0.00,0.00,25800,20240322,-51.98,9720,20241210,27.47,18770,-33.99,20250114,10800,14.72,20250102,21600,-42.64,20240404,9720,27.47,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N +20250403,090411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,-450,5,-3.49,53693490,4294,15.04,12870,12870,12250,16780,9040,12910,12504.31,0.53,0,121,13863,13386,13143,12666,12423,13265,12545,73,3870,500,9030,10,1,14489416,1805,0.00,0.00,12,0.03,0.00,0.00,25800,20240322,-51.71,9720,20241210,28.19,18770,-33.62,20250114,10800,15.37,20250102,21600,-42.31,20240404,9720,28.19,20241210,0.88,Y,036220,500,73 억,,76446,N,N,500,N,00,N 20250402,160402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12910,-420,5,-3.15,372330570,28556,295.00,13240,13620,12900,17320,9340,13330,13038.61,0.55,0,-3165,13943,13636,13393,13086,12843,13790,13240,73,3990,500,9330,10,1,14489416,1871,0.00,0.00,12,0.20,0.00,0.00,25800,20240322,-49.96,9720,20241210,32.82,18770,-31.22,20250114,10800,19.54,20250102,21600,-40.23,20240404,9720,32.82,20241210,0.90,Y,036220,500,73 억,,79614,N,N,500,N,00,N 20250402,150402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,-390,5,-2.93,262779490,20097,207.61,13240,13620,12940,17320,9340,13330,13075.56,0.55,0,-5410,13943,13636,13393,13086,12843,13790,13240,73,3990,500,9330,10,1,14489416,1875,0.00,0.00,12,0.14,0.00,0.00,25800,20240322,-49.84,9720,20241210,33.13,18770,-31.06,20250114,10800,19.81,20250102,21600,-40.09,20240404,9720,33.13,20241210,0.90,Y,036220,500,73 억,,79614,N,N,0,N,00,N 20250402,140403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-330,5,-2.48,244490130,18687,193.05,13240,13620,12950,17320,9340,13330,13083.43,0.55,0,-5220,13943,13636,13393,13086,12843,13790,13240,73,3990,500,9330,10,1,14489416,1884,0.00,0.00,12,0.13,0.00,0.00,25800,20240322,-49.61,9720,20241210,33.74,18770,-30.74,20250114,10800,20.37,20250102,21600,-39.81,20240404,9720,33.74,20241210,0.90,Y,036220,500,73 억,,79614,N,N,0,N,00,N diff --git a/036420/price/prices-20250401.csv b/036420/price/prices-20250401.csv index 29b09004aa1c..562275fe83ba 100644 --- a/036420/price/prices-20250401.csv +++ b/036420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160407,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8240,300,2,3.78,340941935,41825,164.73,7940,8290,7840,10320,5560,7940,8151.60,1.32,1049,4646,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1587,-2.39,1.40,12,0.22,-3449.00,5893.00,14980,20240422,-44.99,7420,20250205,11.05,10600,-22.26,20250220,7420,11.05,20250205,14980,-44.99,20240422,7420,11.05,20250205,0.64,Y,036420,5000,963 억,,76097,N,N,528,N,00,N +20250403,150410,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8230,290,2,3.65,319147105,39170,154.27,7940,8290,7840,10320,5560,7940,8147.74,1.32,1144,3272,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1585,-2.39,1.40,12,0.20,-3449.00,5893.00,14980,20240422,-45.06,7420,20250205,10.92,10600,-22.36,20250220,7420,10.92,20250205,14980,-45.06,20240422,7420,10.92,20250205,0.64,Y,036420,5000,963 억,,76192,N,N,3422,N,00,N +20250403,140410,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8250,310,2,3.90,298273575,36616,144.21,7940,8290,7840,10320,5560,7940,8145.99,1.34,2220,4348,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1589,-2.39,1.40,12,0.19,-3449.00,5893.00,14980,20240422,-44.93,7420,20250205,11.19,10600,-22.17,20250220,7420,11.19,20250205,14980,-44.93,20240422,7420,11.19,20250205,0.64,Y,036420,5000,963 억,,77268,N,N,3422,N,00,N +20250403,130410,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8200,260,2,3.27,284219700,34909,137.49,7940,8290,7840,10320,5560,7940,8141.73,1.33,2008,4136,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1580,-2.38,1.39,12,0.18,-3449.00,5893.00,14980,20240422,-45.26,7420,20250205,10.51,10600,-22.64,20250220,7420,10.51,20250205,14980,-45.26,20240422,7420,10.51,20250205,0.64,Y,036420,5000,963 억,,77056,N,N,3422,N,00,N +20250403,120409,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8070,130,2,1.64,184893570,22824,89.89,7940,8280,7840,10320,5560,7940,8100.84,1.32,1494,3572,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1554,-2.34,1.37,12,0.12,-3449.00,5893.00,14980,20240422,-46.13,7420,20250205,8.76,10600,-23.87,20250220,7420,8.76,20250205,14980,-46.13,20240422,7420,8.76,20250205,0.64,Y,036420,5000,963 억,,76542,N,N,3422,N,00,N +20250403,110410,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8130,190,2,2.39,167057100,20627,81.24,7940,8280,7840,10320,5560,7940,8098.95,1.33,1956,4034,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1566,-2.36,1.38,12,0.11,-3449.00,5893.00,14980,20240422,-45.73,7420,20250205,9.57,10600,-23.30,20250220,7420,9.57,20250205,14980,-45.73,20240422,7420,9.57,20250205,0.64,Y,036420,5000,963 억,,77004,N,N,3422,N,00,N +20250403,100409,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8160,220,2,2.77,77344340,9648,38.00,7940,8210,7840,10320,5560,7940,8016.62,1.29,-526,336,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1572,-2.37,1.38,12,0.05,-3449.00,5893.00,14980,20240422,-45.53,7420,20250205,9.97,10600,-23.02,20250220,7420,9.97,20250205,14980,-45.53,20240422,7420,9.97,20250205,0.64,Y,036420,5000,963 억,,74522,N,N,3422,N,00,N +20250403,090412,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7920,-20,5,-0.25,11643040,1467,5.78,7940,7940,7920,10320,5560,7940,7936.63,1.29,-685,-685,8260,8100,8010,7850,7760,8055,7805,963,2380,5000,5550,10,1,19262308,1526,-2.30,1.34,12,0.01,-3449.00,5893.00,14980,20240422,-47.13,7420,20250205,6.74,10600,-25.28,20250220,7420,6.74,20250205,14980,-47.13,20240422,7420,6.74,20250205,0.64,Y,036420,5000,963 억,,74363,N,N,3422,N,00,N 20250402,160402,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7940,-130,5,-1.61,202322885,25367,62.58,8090,8170,7920,10490,5650,8070,7975.83,1.30,-2106,-2005,8623,8346,8123,7846,7623,8320,7820,963,2420,5000,5640,10,1,19262308,1529,-2.30,1.35,12,0.13,-3449.00,5893.00,14980,20240422,-47.00,7420,20250205,7.01,10600,-25.09,20250220,7420,7.01,20250205,14980,-47.00,20240422,7420,7.01,20250205,0.65,Y,036420,5000,963 억,,74881,N,N,3422,N,00,N 20250402,150402,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7960,-110,5,-1.36,170848540,21406,52.81,8090,8170,7920,10490,5650,8070,7981.34,1.29,-2476,-2446,8623,8346,8123,7846,7623,8320,7820,963,2420,5000,5640,10,1,19262308,1533,-2.31,1.35,12,0.11,-3449.00,5893.00,14980,20240422,-46.86,7420,20250205,7.28,10600,-24.91,20250220,7420,7.28,20250205,14980,-46.86,20240422,7420,7.28,20250205,0.65,Y,036420,5000,963 억,,74511,N,N,3632,N,00,N 20250402,140403,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7980,-90,5,-1.12,143766930,18006,44.42,8090,8170,7920,10490,5650,8070,7984.39,1.28,-2842,-2758,8623,8346,8123,7846,7623,8320,7820,963,2420,5000,5640,10,1,19262308,1537,-2.31,1.35,12,0.09,-3449.00,5893.00,14980,20240422,-46.73,7420,20250205,7.55,10600,-24.72,20250220,7420,7.55,20250205,14980,-46.73,20240422,7420,7.55,20250205,0.65,Y,036420,5000,963 억,,74145,N,N,3632,N,00,N diff --git a/036460/price/prices-20250401.csv b/036460/price/prices-20250401.csv index 3614c567bee6..012183f724a1 100644 --- a/036460/price/prices-20250401.csv +++ b/036460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160407,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36300,650,2,1.82,13385932050,372533,105.81,35050,36550,34500,46300,25000,35650,35932.01,32.31,64471,92769,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33510,2.92,0.31,12,0.40,12422.00,118591.00,64500,20240620,-43.72,24550,20240412,47.86,42200,-13.98,20250305,29600,22.64,20250211,64500,-43.72,20240620,24550,47.86,20240412,1.39,Y,036460,5000,4615 억,,8948899,N,N,80821,N,00,N +20250403,150410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36150,500,2,1.40,12275095650,341884,97.11,35050,36550,34500,46300,25000,35650,35904.35,32.35,75328,86921,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33371,2.91,0.30,12,0.37,12422.00,118591.00,64500,20240620,-43.95,24550,20240412,47.25,42200,-14.34,20250305,29600,22.13,20250211,64500,-43.95,20240620,24550,47.25,20240412,1.39,Y,036460,5000,4615 억,,8959756,N,N,83628,N,00,N +20250403,140410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36200,550,2,1.54,10663275875,297417,84.48,35050,36550,34500,46300,25000,35650,35853.02,32.34,71751,76882,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33417,2.91,0.31,12,0.32,12422.00,118591.00,64500,20240620,-43.88,24550,20240412,47.45,42200,-14.22,20250305,29600,22.30,20250211,64500,-43.88,20240620,24550,47.45,20240412,1.39,Y,036460,5000,4615 억,,8956179,N,N,83628,N,00,N +20250403,130410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36050,400,2,1.12,9247362575,258235,73.35,35050,36550,34500,46300,25000,35650,35809.94,32.32,67099,69741,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33279,2.90,0.30,12,0.28,12422.00,118591.00,64500,20240620,-44.11,24550,20240412,46.84,42200,-14.57,20250305,29600,21.79,20250211,64500,-44.11,20240620,24550,46.84,20240412,1.39,Y,036460,5000,4615 억,,8951527,N,N,83628,N,00,N +20250403,120410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36200,550,2,1.54,8452342850,236235,67.10,35050,36550,34500,46300,25000,35650,35779.44,32.31,64064,65826,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33417,2.91,0.31,12,0.26,12422.00,118591.00,64500,20240620,-43.88,24550,20240412,47.45,42200,-14.22,20250305,29600,22.30,20250211,64500,-43.88,20240620,24550,47.45,20240412,1.39,Y,036460,5000,4615 억,,8948492,N,N,83628,N,00,N +20250403,110410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,36500,850,2,2.38,7579903650,212154,60.26,35050,36550,34500,46300,25000,35650,35728.35,32.30,60304,60401,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,33694,2.94,0.31,12,0.23,12422.00,118591.00,64500,20240620,-43.41,24550,20240412,48.68,42200,-13.51,20250305,29600,23.31,20250211,64500,-43.41,20240620,24550,48.68,20240412,1.39,Y,036460,5000,4615 억,,8944732,N,N,83628,N,00,N +20250403,100410,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35700,50,2,0.14,4280808100,120945,34.35,35050,35950,34500,46300,25000,35650,35394.45,32.18,26962,25569,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,32956,2.87,0.30,12,0.13,12422.00,118591.00,64500,20240620,-44.65,24550,20240412,45.42,42200,-15.40,20250305,29600,20.61,20250211,64500,-44.65,20240620,24550,45.42,20240412,1.39,Y,036460,5000,4615 억,,8911390,N,N,83628,N,00,N +20250403,090412,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35100,-550,5,-1.54,775746500,22194,6.30,35050,35150,34500,46300,25000,35650,34949.80,32.06,-6454,-7460,37416,36532,36016,35132,34616,36275,34875,4616,10650,5000,22100,50,1,92313000,32402,2.83,0.30,12,0.02,12422.00,118591.00,64500,20240620,-45.58,24550,20240412,42.97,42200,-16.82,20250305,29600,18.58,20250211,64500,-45.58,20240620,24550,42.97,20240412,1.39,Y,036460,5000,4615 억,,8877974,N,N,83628,N,00,N 20250402,160402,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35650,-1050,5,-2.86,12701152100,352075,84.76,36900,36900,35500,47700,25700,36700,36075.27,32.07,-38789,-26605,37766,37232,36466,35932,35166,37500,36200,4616,11000,5000,22750,50,1,92313000,32910,2.87,0.30,12,0.38,12422.00,118591.00,64500,20240620,-44.73,24550,20240412,45.21,42200,-15.52,20250305,29600,20.44,20250211,64500,-44.73,20240620,24550,45.21,20240412,1.44,Y,036460,5000,4615 억,,8882594,N,N,83628,N,00,N 20250402,150402,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35550,-1150,5,-3.13,11866538925,328639,79.12,36900,36900,35500,47700,25700,36700,36107.93,32.11,-29642,-19941,37766,37232,36466,35932,35166,37500,36200,4616,11000,5000,22750,50,1,92313000,32817,2.86,0.30,12,0.36,12422.00,118591.00,64500,20240620,-44.88,24550,20240412,44.81,42200,-15.76,20250305,29600,20.10,20250211,64500,-44.88,20240620,24550,44.81,20240412,1.44,Y,036460,5000,4615 억,,8891741,N,N,34501,N,00,N 20250402,140404,55,30.00,KOSPI200,,전기·가스,N,N,N,Y,40,Y,35800,-900,5,-2.45,9613836525,265377,63.89,36900,36900,35750,47700,25700,36700,36226.89,32.13,-24686,-16607,37766,37232,36466,35932,35166,37500,36200,4616,11000,5000,22750,50,1,92313000,33048,2.88,0.30,12,0.29,12422.00,118591.00,64500,20240620,-44.50,24550,20240412,45.82,42200,-15.17,20250305,29600,20.95,20250211,64500,-44.50,20240620,24550,45.82,20240412,1.44,Y,036460,5000,4615 억,,8896697,N,N,34501,N,00,N diff --git a/036480/price/prices-20250401.csv b/036480/price/prices-20250401.csv index 44bffe9333b0..d1edab4ca7bd 100644 --- a/036480/price/prices-20250401.csv +++ b/036480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-150,5,-1.74,34512350,4041,23.40,8630,8630,8460,11190,6030,8610,8540.55,1.94,0,-1116,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,321,-18.15,0.91,12,0.11,-466.00,9250.00,12690,20240411,-33.33,8300,20250331,1.93,10570,-19.96,20250317,8300,1.93,20250331,12690,-33.33,20240411,8300,1.93,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,150410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-130,5,-1.51,30697640,3591,20.80,8630,8630,8480,11190,6030,8610,8548.49,1.94,0,-766,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,322,-18.20,0.92,12,0.09,-466.00,9250.00,12690,20240411,-33.18,8300,20250331,2.17,10570,-19.77,20250317,8300,2.17,20250331,12690,-33.18,20240411,8300,2.17,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,140410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-40,5,-0.46,24556970,2869,16.62,8630,8630,8490,11190,6030,8610,8559.42,1.94,0,-488,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,326,-18.39,0.93,12,0.08,-466.00,9250.00,12690,20240411,-32.47,8300,20250331,3.25,10570,-18.92,20250317,8300,3.25,20250331,12690,-32.47,20240411,8300,3.25,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,130410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,-30,5,-0.35,23603260,2757,15.97,8630,8630,8490,11190,6030,8610,8561.21,1.94,0,-555,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,326,-18.41,0.93,12,0.07,-466.00,9250.00,12690,20240411,-32.39,8300,20250331,3.37,10570,-18.83,20250317,8300,3.37,20250331,12690,-32.39,20240411,8300,3.37,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,120410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-10,5,-0.12,13526660,1579,9.15,8630,8630,8500,11190,6030,8610,8566.60,1.94,0,-561,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,327,-18.45,0.93,12,0.04,-466.00,9250.00,12690,20240411,-32.23,8300,20250331,3.61,10570,-18.64,20250317,8300,3.61,20250331,12690,-32.23,20240411,8300,3.61,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,110411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-10,5,-0.12,11857420,1384,8.02,8630,8630,8500,11190,6030,8610,8567.50,1.94,0,-388,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,327,-18.45,0.93,12,0.04,-466.00,9250.00,12690,20240411,-32.23,8300,20250331,3.61,10570,-18.64,20250317,8300,3.61,20250331,12690,-32.23,20240411,8300,3.61,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,100410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-40,5,-0.46,8238440,963,5.58,8630,8630,8500,11190,6030,8610,8554.97,1.94,0,-112,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,326,-18.39,0.93,12,0.03,-466.00,9250.00,12690,20240411,-32.47,8300,20250331,3.25,10570,-18.92,20250317,8300,3.25,20250331,12690,-32.47,20240411,8300,3.25,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N +20250403,090412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,-90,5,-1.05,1147510,133,0.77,8630,8630,8520,11190,6030,8610,8627.89,1.94,0,-1,8776,8692,8576,8492,8376,8735,8535,19,2580,500,6190,10,1,3800000,324,-18.28,0.92,12,0.00,-466.00,9250.00,12690,20240411,-32.86,8300,20250331,2.65,10570,-19.39,20250317,8300,2.65,20250331,12690,-32.86,20240411,8300,2.65,20250331,0.49,Y,036480,500,19 억,,73604,N,N,0,N,00,N 20250402,160403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,120,2,1.41,148212770,17266,73.15,8600,8660,8460,11030,5950,8490,8584.08,1.94,0,4526,8750,8620,8460,8330,8170,8685,8395,19,2540,500,6110,10,1,3800000,327,-18.48,0.93,12,0.45,-466.00,9250.00,12690,20240411,-32.15,8300,20250331,3.73,10570,-18.54,20250317,8300,3.73,20250331,12690,-32.15,20240411,8300,3.73,20250331,0.51,Y,036480,500,19 억,,73771,N,N,0,N,00,N 20250402,150402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,120,2,1.41,147499170,17183,72.80,8600,8660,8460,11030,5950,8490,8584.02,1.94,0,4575,8750,8620,8460,8330,8170,8685,8395,19,2540,500,6110,10,1,3800000,327,-18.48,0.93,12,0.45,-466.00,9250.00,12690,20240411,-32.15,8300,20250331,3.73,10570,-18.54,20250317,8300,3.73,20250331,12690,-32.15,20240411,8300,3.73,20250331,0.51,Y,036480,500,19 억,,73771,N,N,0,N,00,N 20250402,140404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,110,2,1.30,136795150,15939,67.53,8600,8660,8460,11030,5950,8490,8582.42,1.94,0,4151,8750,8620,8460,8330,8170,8685,8395,19,2540,500,6110,10,1,3800000,327,-18.45,0.93,12,0.42,-466.00,9250.00,12690,20240411,-32.23,8300,20250331,3.61,10570,-18.64,20250317,8300,3.61,20250331,12690,-32.23,20240411,8300,3.61,20250331,0.51,Y,036480,500,19 억,,73771,N,N,0,N,00,N diff --git a/036530/price/prices-20250401.csv b/036530/price/prices-20250401.csv index 260ad463546c..c95eb5e1cec7 100644 --- a/036530/price/prices-20250401.csv +++ b/036530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160408,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33250,-350,5,-1.04,575301525,17393,166.82,33400,33550,32500,43650,23550,33600,33076.61,12.02,0,3513,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5421,3.79,0.43,12,0.11,8767.00,77393.00,35850,20250325,-7.25,20250,20240703,64.20,35850,-7.25,20250325,21400,55.37,20250113,35850,-7.25,20250325,20250,64.20,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,340,N,00,N +20250403,150411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,-550,5,-1.64,547480625,16555,158.79,33400,33550,32500,43650,23550,33600,33070.41,12.02,0,3519,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5388,3.77,0.43,12,0.10,8767.00,77393.00,35850,20250325,-7.81,20250,20240703,63.21,35850,-7.81,20250325,21400,54.44,20250113,35850,-7.81,20250325,20250,63.21,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,140411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,-300,5,-0.89,466674675,14113,135.36,33400,33550,32500,43650,23550,33600,33067.01,12.02,0,1959,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5429,3.80,0.43,12,0.09,8767.00,77393.00,35850,20250325,-7.11,20250,20240703,64.44,35850,-7.11,20250325,21400,55.61,20250113,35850,-7.11,20250325,20250,64.44,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,130411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33000,-600,5,-1.79,375547975,11361,108.97,33400,33550,32500,43650,23550,33600,33055.89,12.02,0,569,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5380,3.76,0.43,12,0.07,8767.00,77393.00,35850,20250325,-7.95,20250,20240703,62.96,35850,-7.95,20250325,21400,54.21,20250113,35850,-7.95,20250325,20250,62.96,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,120410,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33200,-400,5,-1.19,222903075,6745,64.69,33400,33400,32500,43650,23550,33600,33047.16,12.02,0,1071,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5413,3.79,0.43,12,0.04,8767.00,77393.00,35850,20250325,-7.39,20250,20240703,63.95,35850,-7.39,20250325,21400,55.14,20250113,35850,-7.39,20250325,20250,63.95,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,110411,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33100,-500,5,-1.49,173728600,5256,50.41,33400,33400,32500,43650,23550,33600,33053.39,12.02,0,762,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5397,3.78,0.43,12,0.03,8767.00,77393.00,35850,20250325,-7.67,20250,20240703,63.46,35850,-7.67,20250325,21400,54.67,20250113,35850,-7.67,20250325,20250,63.46,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,100410,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33200,-400,5,-1.19,67039600,2026,19.43,33400,33400,32500,43650,23550,33600,33089.63,12.02,0,375,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5413,3.79,0.43,12,0.01,8767.00,77393.00,35850,20250325,-7.39,20250,20240703,63.95,35850,-7.39,20250325,21400,55.14,20250113,35850,-7.39,20250325,20250,63.95,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N +20250403,090413,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33350,-250,5,-0.74,666800,20,0.19,33400,33400,33000,43650,23550,33600,33340.00,12.02,0,-14,34733,34166,33433,32866,32133,33800,32500,84,10050,500,24190,50,1,16303886,5437,3.80,0.43,12,0.00,8767.00,77393.00,35850,20250325,-6.97,20250,20240703,64.69,35850,-6.97,20250325,21400,55.84,20250113,35850,-6.97,20250325,20250,64.69,20240703,0.16,Y,036530,500,83 억,,1958952,N,N,22,N,00,N 20250402,160403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,450,2,1.36,349180175,10426,63.23,33650,34000,32700,43050,23250,33150,33491.13,12.01,0,1495,34483,33816,32783,32116,31083,34150,32450,84,9900,500,23860,50,1,16303886,5478,3.83,0.43,12,0.06,8767.00,77393.00,35850,20250325,-6.28,20250,20240703,65.93,35850,-6.28,20250325,21400,57.01,20250113,35850,-6.28,20250325,20250,65.93,20240703,0.16,Y,036530,500,83 억,,1957537,N,N,22,N,00,N 20250402,150403,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33500,350,2,1.06,339894325,10149,61.55,33650,34000,32700,43050,23250,33150,33490.43,12.01,0,1534,34483,33816,32783,32116,31083,34150,32450,84,9900,500,23860,50,1,16303886,5462,3.82,0.43,12,0.06,8767.00,77393.00,35850,20250325,-6.56,20250,20240703,65.43,35850,-6.56,20250325,21400,56.54,20250113,35850,-6.56,20250325,20250,65.43,20240703,0.16,Y,036530,500,83 억,,1957537,N,N,322,N,00,N 20250402,140404,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,450,2,1.36,298860775,8922,54.11,33650,34000,32700,43050,23250,33150,33497.06,12.01,0,1381,34483,33816,32783,32116,31083,34150,32450,84,9900,500,23860,50,1,16303886,5478,3.83,0.43,12,0.05,8767.00,77393.00,35850,20250325,-6.28,20250,20240703,65.93,35850,-6.28,20250325,21400,57.01,20250113,35850,-6.28,20250325,20250,65.93,20240703,0.16,Y,036530,500,83 억,,1957537,N,N,322,N,00,N diff --git a/036540/price/prices-20250401.csv b/036540/price/prices-20250401.csv index 199075ed202c..766e2b73dd36 100644 --- a/036540/price/prices-20250401.csv +++ b/036540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160408,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2900,-25,5,-0.85,1186799060,413073,83.84,2835,2920,2800,3800,2050,2925,2873.09,3.91,0,-143143,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4769,22.31,0.96,12,0.25,130.00,3033.00,6430,20240402,-54.90,2800,20250403,3.57,3865,-24.97,20250207,2800,3.57,20250403,6240,-53.53,20240404,2800,3.57,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,69352,N,00,N +20250403,150411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2905,-20,5,-0.68,1079255095,375962,76.31,2835,2920,2800,3800,2050,2925,2870.65,3.91,0,-151940,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4778,22.35,0.96,12,0.23,130.00,3033.00,6430,20240402,-54.82,2800,20250403,3.75,3865,-24.84,20250207,2800,3.75,20250403,6240,-53.45,20240404,2800,3.75,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,140411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2910,-15,5,-0.51,914209210,318954,64.74,2835,2920,2800,3800,2050,2925,2866.27,3.91,0,-143703,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4786,22.38,0.96,12,0.19,130.00,3033.00,6430,20240402,-54.74,2800,20250403,3.93,3865,-24.71,20250207,2800,3.93,20250403,6240,-53.37,20240404,2800,3.93,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,130411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2895,-30,5,-1.03,849982230,296791,60.24,2835,2920,2800,3800,2050,2925,2863.91,3.91,0,-137349,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4761,22.27,0.95,12,0.18,130.00,3033.00,6430,20240402,-54.98,2800,20250403,3.39,3865,-25.10,20250207,2800,3.39,20250403,6240,-53.61,20240404,2800,3.39,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,120410,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2880,-45,5,-1.54,713721993,249613,50.66,2835,2920,2800,3800,2050,2925,2859.31,3.91,0,-111215,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4736,22.15,0.95,12,0.15,130.00,3033.00,6430,20240402,-55.21,2800,20250403,2.86,3865,-25.49,20250207,2800,2.86,20250403,6240,-53.85,20240404,2800,2.86,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,110411,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2900,-25,5,-0.85,639818577,224135,45.49,2835,2905,2800,3800,2050,2925,2854.61,3.91,0,-100321,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4769,22.31,0.96,12,0.14,130.00,3033.00,6430,20240402,-54.90,2800,20250403,3.57,3865,-24.97,20250207,2800,3.57,20250403,6240,-53.53,20240404,2800,3.57,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,100410,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2880,-45,5,-1.54,439106447,154440,31.35,2835,2905,2800,3800,2050,2925,2843.22,3.91,0,-64241,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4736,22.15,0.95,12,0.09,130.00,3033.00,6430,20240402,-55.21,2800,20250403,2.86,3865,-25.49,20250207,2800,2.86,20250403,6240,-53.85,20240404,2800,2.86,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N +20250403,090413,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,2810,-115,5,-3.93,172446905,61117,12.41,2835,2850,2800,3800,2050,2925,2821.59,3.91,0,-38219,3081,3002,2951,2872,2821,2977,2847,825,875,500,2160,5,1,164460303,4621,21.62,0.93,12,0.04,130.00,3033.00,6430,20240402,-56.30,2800,20250403,0.36,3865,-27.30,20250207,2800,0.36,20250403,6240,-54.97,20240404,2800,0.36,20250403,2.48,Y,036540,500,824 억,,6434336,N,N,55270,N,00,N 20250402,160403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2925,-70,5,-2.34,1447852363,492680,62.06,3010,3030,2900,3890,2100,2995,2938.73,3.97,0,-131218,3125,3060,2975,2910,2825,3017,2867,825,895,500,2210,5,1,164460303,4810,22.50,0.96,12,0.30,130.00,3033.00,6430,20240402,-54.51,2820,20241209,3.72,3865,-24.32,20250207,2890,1.21,20250401,6430,-54.51,20240402,2820,3.72,20241209,2.45,Y,036540,500,824 억,,6536125,N,N,55260,N,00,N 20250402,150403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2925,-70,5,-2.34,1272273873,432443,54.47,3010,3030,2900,3890,2100,2995,2942.06,3.97,0,-136420,3125,3060,2975,2910,2825,3017,2867,825,895,500,2210,5,1,164460303,4810,22.50,0.96,12,0.26,130.00,3033.00,6430,20240402,-54.51,2820,20241209,3.72,3865,-24.32,20250207,2890,1.21,20250401,6430,-54.51,20240402,2820,3.72,20241209,2.45,Y,036540,500,824 억,,6536125,N,N,95855,N,00,N 20250402,140404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,2920,-75,5,-2.50,1115836581,378842,47.72,3010,3030,2900,3890,2100,2995,2945.39,3.97,0,-131356,3125,3060,2975,2910,2825,3017,2867,825,895,500,2210,5,1,164460303,4802,22.46,0.96,12,0.23,130.00,3033.00,6430,20240402,-54.59,2820,20241209,3.55,3865,-24.45,20250207,2890,1.04,20250401,6430,-54.59,20240402,2820,3.55,20241209,2.45,Y,036540,500,824 억,,6536125,N,N,95855,N,00,N diff --git a/036560/price/prices-20250401.csv b/036560/price/prices-20250401.csv index cbfb0784fc64..c1b43bf9c5b4 100644 --- a/036560/price/prices-20250401.csv +++ b/036560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,-30,5,-0.28,111722650,10332,68.77,10980,10980,10650,14040,7560,10800,10813.26,6.15,0,-2297,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1696,8.84,0.35,12,0.07,1219.00,30627.00,36700,20241007,-70.65,8770,20240805,22.81,14660,-26.53,20250310,10460,2.96,20250331,36700,-70.65,20241007,8770,22.81,20240805,0.06,Y,036560,500,78 억,,968443,N,N,12,N,00,N +20250403,150411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,30,2,0.28,85493050,7905,52.62,10980,10980,10650,14040,7560,10800,10815.06,6.15,0,-1835,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1706,8.88,0.35,12,0.05,1219.00,30627.00,36700,20241007,-70.49,8770,20240805,23.49,14660,-26.13,20250310,10460,3.54,20250331,36700,-70.49,20241007,8770,23.49,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,140411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10860,60,2,0.56,71448680,6608,43.98,10980,10980,10650,14040,7560,10800,10812.45,6.15,0,-1476,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1710,8.91,0.35,12,0.04,1219.00,30627.00,36700,20241007,-70.41,8770,20240805,23.83,14660,-25.92,20250310,10460,3.82,20250331,36700,-70.41,20241007,8770,23.83,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,130411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10880,80,2,0.74,67884340,6280,41.80,10980,10980,10650,14040,7560,10800,10809.61,6.15,0,-1454,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1714,8.93,0.36,12,0.04,1219.00,30627.00,36700,20241007,-70.35,8770,20240805,24.06,14660,-25.78,20250310,10460,4.02,20250331,36700,-70.35,20241007,8770,24.06,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,120411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10840,40,2,0.37,46978920,4347,28.93,10980,10980,10650,14040,7560,10800,10807.20,6.15,0,-772,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1707,8.89,0.35,12,0.03,1219.00,30627.00,36700,20241007,-70.46,8770,20240805,23.60,14660,-26.06,20250310,10460,3.63,20250331,36700,-70.46,20241007,8770,23.60,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,110411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10830,30,2,0.28,41597840,3851,25.63,10980,10980,10650,14040,7560,10800,10801.83,6.15,0,-1141,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1706,8.88,0.35,12,0.02,1219.00,30627.00,36700,20241007,-70.49,8770,20240805,23.49,14660,-26.13,20250310,10460,3.54,20250331,36700,-70.49,20241007,8770,23.49,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,100411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10790,-10,5,-0.09,29760170,2754,18.33,10980,10980,10650,14040,7560,10800,10806.16,6.15,0,-862,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1699,8.85,0.35,12,0.02,1219.00,30627.00,36700,20241007,-70.60,8770,20240805,23.03,14660,-26.40,20250310,10460,3.15,20250331,36700,-70.60,20241007,8770,23.03,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N +20250403,090413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10860,60,2,0.56,9982430,917,6.10,10980,10980,10780,14040,7560,10800,10885.97,6.15,0,-203,11600,11200,10900,10500,10200,11050,10350,79,3240,500,6690,10,1,15750000,1710,8.91,0.35,12,0.01,1219.00,30627.00,36700,20241007,-70.41,8770,20240805,23.83,14660,-25.92,20250310,10460,3.82,20250331,36700,-70.41,20241007,8770,23.83,20240805,0.06,Y,036560,500,78 억,,968443,N,N,0,N,00,N 20250402,160403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,80,2,0.75,162195310,15024,134.56,10900,11300,10600,13930,7510,10720,10795.75,6.16,0,-1141,10946,10832,10736,10622,10526,10785,10575,79,3210,500,6640,10,1,15750000,1701,8.86,0.35,12,0.10,1219.00,30627.00,36700,20241007,-70.57,8770,20240805,23.15,14660,-26.33,20250310,10460,3.25,20250331,36700,-70.57,20241007,8770,23.15,20240805,0.06,Y,036560,500,78 억,,969730,N,N,0,N,00,N 20250402,150403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,80,2,0.75,148741260,13776,123.39,10900,11300,10600,13930,7510,10720,10797.13,6.16,0,-1269,10946,10832,10736,10622,10526,10785,10575,79,3210,500,6640,10,1,15750000,1701,8.86,0.35,12,0.09,1219.00,30627.00,36700,20241007,-70.57,8770,20240805,23.15,14660,-26.33,20250310,10460,3.25,20250331,36700,-70.57,20241007,8770,23.15,20240805,0.06,Y,036560,500,78 억,,969730,N,N,0,N,00,N 20250402,140405,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,90,2,0.84,133351520,12351,110.62,10900,11300,10600,13930,7510,10720,10796.82,6.16,0,-1041,10946,10832,10736,10622,10526,10785,10575,79,3210,500,6640,10,1,15750000,1703,8.87,0.35,12,0.08,1219.00,30627.00,36700,20241007,-70.54,8770,20240805,23.26,14660,-26.26,20250310,10460,3.35,20250331,36700,-70.54,20241007,8770,23.26,20240805,0.06,Y,036560,500,78 억,,969730,N,N,0,N,00,N diff --git a/036570/price/prices-20250401.csv b/036570/price/prices-20250401.csv index 374b428c2af1..7f0db8ea7af8 100644 --- a/036570/price/prices-20250401.csv +++ b/036570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160408,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146900,-1700,5,-1.14,14428993000,98864,102.09,145000,147900,143200,193100,104100,148600,145946.47,36.76,0,-10207,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32250,34.23,0.84,12,0.45,4291.00,175362.00,248000,20241203,-40.77,143200,20250403,2.58,193900,-24.24,20250107,143200,2.58,20250403,248000,-40.77,20241203,143200,2.58,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,45424,N,00,N +20250403,150411,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146200,-2400,5,-1.62,12934183700,88648,91.54,145000,147900,143200,193100,104100,148600,145904.97,36.76,0,-12495,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32097,34.07,0.83,12,0.40,4291.00,175362.00,248000,20241203,-41.05,143200,20250403,2.09,193900,-24.60,20250107,143200,2.09,20250403,248000,-41.05,20241203,143200,2.09,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,140411,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146900,-1700,5,-1.14,10224621400,70197,72.49,145000,147800,143200,193100,104100,148600,145656.10,36.76,0,-14899,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32250,34.23,0.84,12,0.32,4291.00,175362.00,248000,20241203,-40.77,143200,20250403,2.58,193900,-24.24,20250107,143200,2.58,20250403,248000,-40.77,20241203,143200,2.58,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,130411,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146400,-2200,5,-1.48,8503687650,58495,60.40,145000,147100,143200,193100,104100,148600,145374.61,36.76,0,-17081,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32141,34.12,0.83,12,0.27,4291.00,175362.00,248000,20241203,-40.97,143200,20250403,2.23,193900,-24.50,20250107,143200,2.23,20250403,248000,-40.97,20241203,143200,2.23,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,120411,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,145400,-3200,5,-2.15,6701636100,46114,47.62,145000,147100,143200,193100,104100,148600,145327.58,36.76,0,-15788,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,31921,33.88,0.83,12,0.21,4291.00,175362.00,248000,20241203,-41.37,143200,20250403,1.54,193900,-25.01,20250107,143200,1.54,20250403,248000,-41.37,20241203,143200,1.54,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,110412,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146000,-2600,5,-1.75,5613896650,38642,39.90,145000,147100,143200,193100,104100,148600,145279.66,36.76,0,-13949,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32053,34.02,0.83,12,0.18,4291.00,175362.00,248000,20241203,-41.13,143200,20250403,1.96,193900,-24.70,20250107,143200,1.96,20250403,248000,-41.13,20241203,143200,1.96,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,100411,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,146200,-2400,5,-1.62,3908595100,26907,27.78,145000,147100,143200,193100,104100,148600,145263.13,36.76,0,-9350,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,32097,34.07,0.83,12,0.12,4291.00,175362.00,248000,20241203,-41.05,143200,20250403,2.09,193900,-24.60,20250107,143200,2.09,20250403,248000,-41.05,20241203,143200,2.09,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N +20250403,090413,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,143600,-5000,5,-3.36,849544000,5901,6.09,145000,145000,143200,193100,104100,148600,143966.11,36.76,0,-3922,153933,151266,149333,146666,144733,150300,145700,110,44500,500,106990,100,1,21954022,31526,33.47,0.82,12,0.03,4291.00,175362.00,248000,20241203,-42.10,143200,20250403,0.28,193900,-25.94,20250107,143200,0.28,20250403,248000,-42.10,20241203,143200,0.28,20250403,0.95,Y,036570,500,109 억,,8070048,N,N,32918,N,00,N 20250402,160404,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,148600,-2800,5,-1.85,14412778550,96841,177.58,151500,152000,147400,196800,106000,151400,148829.37,36.76,0,-19554,154266,152832,151266,149832,148266,153550,150550,110,45400,500,109000,100,1,21954022,32624,34.63,0.85,12,0.44,4291.00,175362.00,248000,20241203,-40.08,147400,20250402,0.81,193900,-23.36,20250107,147400,0.81,20250402,248000,-40.08,20241203,147400,0.81,20250402,0.95,Y,036570,500,109 억,,8069605,N,N,32918,N,00,N 20250402,150403,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,148400,-3000,5,-1.98,13094517350,87964,161.30,151500,152000,147400,196800,106000,151400,148862.23,36.76,0,-23027,154266,152832,151266,149832,148266,153550,150550,110,45400,500,109000,100,1,21954022,32580,34.58,0.85,12,0.40,4291.00,175362.00,248000,20241203,-40.16,147400,20250402,0.68,193900,-23.47,20250107,147400,0.68,20250402,248000,-40.16,20241203,147400,0.68,20250402,0.95,Y,036570,500,109 억,,8069605,N,N,145,N,00,N 20250402,140405,55,30.00,KOSPI200,신저가,IT 서비스,N,N,N,Y,40,N,147800,-3600,5,-2.38,10897585250,73116,134.07,151500,152000,147600,196800,106000,151400,149045.15,36.76,0,-22215,154266,152832,151266,149832,148266,153550,150550,110,45400,500,109000,100,1,21954022,32448,34.44,0.84,12,0.33,4291.00,175362.00,248000,20241203,-40.40,147600,20250402,0.14,193900,-23.78,20250107,147600,0.14,20250402,248000,-40.40,20241203,147600,0.14,20250402,0.95,Y,036570,500,109 억,,8069605,N,N,145,N,00,N diff --git a/036580/price/prices-20250401.csv b/036580/price/prices-20250401.csv index 2f58f223bffc..cc7603ad3469 100644 --- a/036580/price/prices-20250401.csv +++ b/036580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160409,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1997,-43,5,-2.11,110517420,55280,192.16,2060,2060,1986,2650,1430,2040,1999.23,1.25,0,-4318,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,1,1,36727943,733,-1.04,0.47,12,0.15,-1925.00,4286.00,3180,20240325,-37.20,1906,20241209,4.77,2390,-16.44,20250219,1973,1.22,20250204,3140,-36.40,20240618,1906,4.77,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,150412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,-40,5,-1.96,80998951,40458,140.64,2060,2060,1986,2650,1430,2040,2002.05,1.25,0,-3850,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,735,-1.04,0.47,12,0.11,-1925.00,4286.00,3180,20240325,-37.11,1906,20241209,4.93,2390,-16.32,20250219,1973,1.37,20250204,3140,-36.31,20240618,1906,4.93,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,140412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2035,-5,5,-0.25,59164193,29581,102.83,2060,2060,1986,2650,1430,2040,2000.07,1.25,0,-3622,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,747,-1.06,0.47,12,0.08,-1925.00,4286.00,3180,20240325,-36.01,1906,20241209,6.77,2390,-14.85,20250219,1973,3.14,20250204,3140,-35.19,20240618,1906,6.77,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,130412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,-30,5,-1.47,53591621,26815,93.21,2060,2060,1986,2650,1430,2040,1998.57,1.25,0,-1468,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,738,-1.04,0.47,12,0.07,-1925.00,4286.00,3180,20240325,-36.79,1906,20241209,5.46,2390,-15.90,20250219,1973,1.88,20250204,3140,-35.99,20240618,1906,5.46,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,120411,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,1991,-49,5,-2.40,47315132,23668,82.27,2060,2060,1986,2650,1430,2040,1999.12,1.25,0,-555,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,1,1,36727943,731,-1.03,0.46,12,0.06,-1925.00,4286.00,3180,20240325,-37.39,1906,20241209,4.46,2390,-16.69,20250219,1973,0.91,20250204,3140,-36.59,20240618,1906,4.46,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,110412,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2010,-30,5,-1.47,8583570,4267,14.83,2060,2060,1995,2650,1430,2040,2011.62,1.25,0,-193,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,738,-1.04,0.47,12,0.01,-1925.00,4286.00,3180,20240325,-36.79,1906,20241209,5.46,2390,-15.90,20250219,1973,1.88,20250204,3140,-35.99,20240618,1906,5.46,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,100411,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2000,-40,5,-1.96,8066076,4009,13.94,2060,2060,1995,2650,1430,2040,2011.99,1.25,0,-16,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,735,-1.04,0.47,12,0.01,-1925.00,4286.00,3180,20240325,-37.11,1906,20241209,4.93,2390,-16.32,20250219,1973,1.37,20250204,3140,-36.31,20240618,1906,4.93,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N +20250403,090414,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2040,0,3,0.00,335355,164,0.57,2060,2060,2040,2650,1430,2040,2044.85,1.25,0,-162,2110,2075,2045,2010,1980,2092,2027,184,610,500,1380,5,1,36727943,749,-1.06,0.48,12,0.00,-1925.00,4286.00,3180,20240325,-35.85,1906,20241209,7.03,2390,-14.64,20250219,1973,3.40,20250204,3140,-35.03,20240618,1906,7.03,20241209,0.62,Y,036580,500,183 억,,460370,N,N,3,N,00,N 20250402,160404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2040,15,2,0.74,58879560,28767,138.89,2030,2080,2015,2630,1420,2025,2046.77,1.26,0,-3923,2195,2110,2055,1970,1915,2152,2012,184,605,500,1370,5,1,36727943,749,-1.06,0.48,12,0.08,-1925.00,4286.00,3180,20240325,-35.85,1906,20241209,7.03,2390,-14.64,20250219,1973,3.40,20250204,3140,-35.03,20240618,1906,7.03,20241209,0.62,Y,036580,500,183 억,,463297,N,N,3,N,00,N 20250402,150404,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,20,2,0.99,56209685,27458,132.57,2030,2080,2015,2630,1420,2025,2047.12,1.26,0,-3381,2195,2110,2055,1970,1915,2152,2012,184,605,500,1370,5,1,36727943,751,-1.06,0.48,12,0.07,-1925.00,4286.00,3180,20240325,-35.69,1906,20241209,7.29,2390,-14.44,20250219,1973,3.65,20250204,3140,-34.87,20240618,1906,7.29,20241209,0.62,Y,036580,500,183 억,,463297,N,N,0,N,00,N 20250402,140405,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,2045,20,2,0.99,55845640,27280,131.71,2030,2080,2015,2630,1420,2025,2047.13,1.26,0,-3370,2195,2110,2055,1970,1915,2152,2012,184,605,500,1370,5,1,36727943,751,-1.06,0.48,12,0.07,-1925.00,4286.00,3180,20240325,-35.69,1906,20241209,7.29,2390,-14.44,20250219,1973,3.65,20250204,3140,-34.87,20240618,1906,7.29,20241209,0.62,Y,036580,500,183 억,,463297,N,N,0,N,00,N diff --git a/036620/price/prices-20250401.csv b/036620/price/prices-20250401.csv index 44484b0c7145..6db21beeb2e0 100644 --- a/036620/price/prices-20250401.csv +++ b/036620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160409,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3845,-45,5,-1.16,1926813979,499618,49.45,3810,3900,3750,5050,2725,3890,3856.57,9.09,0,-69527,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3572,12.17,3.18,12,0.54,316.00,1210.00,4690,20240524,-18.02,2490,20241209,54.42,3995,-3.75,20250402,2845,35.15,20250113,4690,-18.02,20240524,2490,54.42,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,58247,N,00,N +20250403,150412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3820,-70,5,-1.80,1821633804,472143,46.73,3810,3900,3750,5050,2725,3890,3858.22,9.09,0,-63595,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3549,12.09,3.16,12,0.51,316.00,1210.00,4690,20240524,-18.55,2490,20241209,53.41,3995,-4.38,20250402,2845,34.27,20250113,4690,-18.55,20240524,2490,53.41,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,140412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,1568854854,406524,40.23,3810,3900,3750,5050,2725,3890,3859.19,9.09,0,-44613,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.44,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,130412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3895,5,2,0.13,1309879844,339820,33.63,3810,3900,3750,5050,2725,3890,3854.63,9.09,0,-15028,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3619,12.33,3.22,12,0.37,316.00,1210.00,4690,20240524,-16.95,2490,20241209,56.43,3995,-2.50,20250402,2845,36.91,20250113,4690,-16.95,20240524,2490,56.43,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,120411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,0,3,0.00,956755660,248535,24.60,3810,3900,3750,5050,2725,3890,3849.58,9.09,0,-14565,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3614,12.31,3.21,12,0.27,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,110412,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,647063984,168534,16.68,3810,3880,3750,5050,2725,3890,3839.37,9.09,0,-22779,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.18,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,100411,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3855,-35,5,-0.90,373600137,97292,9.63,3810,3880,3750,5050,2725,3890,3839.99,9.09,0,-21377,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3582,12.20,3.19,12,0.10,316.00,1210.00,4690,20240524,-17.80,2490,20241209,54.82,3995,-3.50,20250402,2845,35.50,20250113,4690,-17.80,20240524,2490,54.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N +20250403,090414,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3830,-60,5,-1.54,79870980,20980,2.08,3810,3865,3750,5050,2725,3890,3807.01,9.09,0,2160,4060,3975,3910,3825,3760,3942,3792,467,1160,500,2870,5,1,92906558,3558,12.12,3.17,12,0.02,316.00,1210.00,4690,20240524,-18.34,2490,20241209,53.82,3995,-4.13,20250402,2845,34.62,20250113,4690,-18.34,20240524,2490,53.82,20241209,2.23,Y,036620,500,466 억,,8442258,N,N,80077,N,00,N 20250402,160404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3946190407,1010426,192.65,3935,3995,3845,4950,2670,3810,3905.47,8.78,0,58459,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,1.09,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,80077,N,00,N 20250402,150404,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3860,50,2,1.31,3833180791,981290,187.09,3935,3995,3845,4950,2670,3810,3906.27,8.78,0,51315,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3586,12.22,3.19,12,1.06,316.00,1210.00,4690,20240524,-17.70,2490,20241209,55.02,3995,-3.38,20250402,2845,35.68,20250113,4690,-17.70,20240524,2490,55.02,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N 20250402,140405,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3890,80,2,2.10,3348242004,856591,163.32,3935,3995,3845,4950,2670,3810,3908.80,8.78,0,45082,3983,3896,3838,3751,3693,3867,3722,467,1140,500,2810,5,1,92906558,3614,12.31,3.21,12,0.92,316.00,1210.00,4690,20240524,-17.06,2490,20241209,56.22,3995,-2.63,20250402,2845,36.73,20250113,4690,-17.06,20240524,2490,56.22,20241209,2.40,Y,036620,500,466 억,,8158335,N,N,9832,N,00,N diff --git a/036630/price/prices-20250401.csv b/036630/price/prices-20250401.csv index f6a2b6ffce7b..1d179e4f316c 100644 --- a/036630/price/prices-20250401.csv +++ b/036630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160409,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,150412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,140412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,130412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,120412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,110412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,100412,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N +20250403,090414,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250402,160404,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250402,150404,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N 20250402,140406,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,552,298,425,0.00,1.66,0,0,425,425,425,425,425,425,425,2100,127,1000,0,1,1,200000000,850,-2.78,0.32,12,0.00,-153.00,1346.00,690,20240614,-38.41,376,20241210,13.03,444,-4.28,20250103,396,7.32,20250102,690,-38.41,20240614,376,13.03,20241210,0.00,Y,036630,1000,2100 억,,1628691,N,N,0,N,00,N diff --git a/036640/price/prices-20250401.csv b/036640/price/prices-20250401.csv index 16e07c65b3a6..8c225c1aca2f 100644 --- a/036640/price/prices-20250401.csv +++ b/036640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,0,3,0.00,197675568,40656,166.91,4870,4915,4805,6370,3430,4900,4862.14,1.64,0,4256,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,801,5.30,0.65,12,0.25,924.00,7560.00,6110,20240528,-19.80,4170,20241209,17.51,5100,-3.92,20250113,4465,9.74,20250203,6110,-19.80,20240528,4170,17.51,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-20,5,-0.41,187515708,38577,158.38,4870,4915,4805,6370,3430,4900,4860.82,1.64,0,4824,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,798,5.28,0.65,12,0.24,924.00,7560.00,6110,20240528,-20.13,4170,20241209,17.03,5100,-4.31,20250113,4465,9.29,20250203,6110,-20.13,20240528,4170,17.03,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,5,2,0.10,183022768,37657,154.60,4870,4915,4805,6370,3430,4900,4860.26,1.64,0,5370,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,802,5.31,0.65,12,0.23,924.00,7560.00,6110,20240528,-19.72,4170,20241209,17.63,5100,-3.82,20250113,4465,9.85,20250203,6110,-19.72,20240528,4170,17.63,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,130412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,5,2,0.10,157333558,32409,133.05,4870,4905,4805,6370,3430,4900,4854.63,1.64,0,5128,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,802,5.31,0.65,12,0.20,924.00,7560.00,6110,20240528,-19.72,4170,20241209,17.63,5100,-3.82,20250113,4465,9.85,20250203,6110,-19.72,20240528,4170,17.63,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-20,5,-0.41,125334903,25870,106.21,4870,4880,4805,6370,3430,4900,4844.80,1.64,0,7381,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,798,5.28,0.65,12,0.16,924.00,7560.00,6110,20240528,-20.13,4170,20241209,17.03,5100,-4.31,20250113,4465,9.29,20250203,6110,-20.13,20240528,4170,17.03,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4870,-30,5,-0.61,115507313,23854,97.93,4870,4875,4805,6370,3430,4900,4842.26,1.64,0,6150,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,796,5.27,0.64,12,0.15,924.00,7560.00,6110,20240528,-20.29,4170,20241209,16.79,5100,-4.51,20250113,4465,9.07,20250203,6110,-20.29,20240528,4170,16.79,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-50,5,-1.02,58472743,12084,49.61,4870,4875,4805,6370,3430,4900,4838.86,1.64,0,-1995,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,793,5.25,0.64,12,0.07,924.00,7560.00,6110,20240528,-20.62,4170,20241209,16.31,5100,-4.90,20250113,4465,8.62,20250203,6110,-20.62,20240528,4170,16.31,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N +20250403,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-60,5,-1.22,19353420,4000,16.42,4870,4875,4805,6370,3430,4900,4838.35,1.64,0,-496,5013,4956,4923,4866,4833,4940,4850,82,1470,500,3520,5,1,16354800,792,5.24,0.64,12,0.02,924.00,7560.00,6110,20240528,-20.79,4170,20241209,16.07,5100,-5.10,20250113,4465,8.40,20250203,6110,-20.79,20240528,4170,16.07,20241209,1.48,Y,036640,500,81 억,,267778,N,N,0,N,00,N 20250402,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-25,5,-0.51,120029355,24357,51.13,4970,4980,4890,6400,3450,4925,4927.93,1.64,0,-1452,5035,4980,4925,4870,4815,5007,4897,82,1475,500,3540,5,1,16354800,801,5.30,0.65,12,0.15,924.00,7560.00,6110,20240528,-19.80,4170,20241209,17.51,5100,-3.92,20250113,4465,9.74,20250203,6110,-19.80,20240528,4170,17.51,20241209,1.49,Y,036640,500,81 억,,269019,N,N,0,N,00,N 20250402,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-10,5,-0.20,102619015,20804,43.67,4970,4980,4905,6400,3450,4925,4932.66,1.64,0,-1385,5035,4980,4925,4870,4815,5007,4897,82,1475,500,3540,5,1,16354800,804,5.32,0.65,12,0.13,924.00,7560.00,6110,20240528,-19.56,4170,20241209,17.87,5100,-3.63,20250113,4465,10.08,20250203,6110,-19.56,20240528,4170,17.87,20241209,1.49,Y,036640,500,81 억,,269019,N,N,0,N,00,N 20250402,140406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,-10,5,-0.20,96178475,19493,40.92,4970,4980,4905,6400,3450,4925,4934.00,1.64,0,-549,5035,4980,4925,4870,4815,5007,4897,82,1475,500,3540,5,1,16354800,804,5.32,0.65,12,0.12,924.00,7560.00,6110,20240528,-19.56,4170,20241209,17.87,5100,-3.63,20250113,4465,10.08,20250203,6110,-19.56,20240528,4170,17.87,20241209,1.49,Y,036640,500,81 억,,269019,N,N,0,N,00,N diff --git a/036670/price/prices-20250401.csv b/036670/price/prices-20250401.csv index 1dedd2d94302..49f9b46cf578 100644 --- a/036670/price/prices-20250401.csv +++ b/036670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,40845085,6652,143.05,6140,6170,6050,8020,4320,6170,6140.26,3.19,0,-356,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,39507355,6435,138.39,6140,6170,6050,8020,4320,6170,6139.45,3.19,0,-340,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.06,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,38035435,6196,133.25,6140,6170,6050,8020,4320,6170,6138.71,3.19,0,-326,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,694,4.72,0.57,12,0.05,1306.00,10885.00,8000,20240814,-23.00,5210,20240805,18.23,6670,-7.65,20250106,6020,2.33,20250331,8000,-23.00,20240814,5210,18.23,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-20,5,-0.32,30790005,5021,107.98,6140,6170,6050,8020,4320,6170,6132.25,3.19,0,-309,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,693,4.71,0.56,12,0.04,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6020,2.16,20250331,8000,-23.12,20240814,5210,18.04,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,30580575,4987,107.25,6140,6170,6050,8020,4320,6170,6132.06,3.19,0,-276,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6160,-10,5,-0.16,22760165,3717,79.94,6140,6170,6050,8020,4320,6170,6123.26,3.19,0,-255,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,694,4.72,0.57,12,0.03,1306.00,10885.00,8000,20240814,-23.00,5210,20240805,18.23,6670,-7.65,20250106,6020,2.33,20250331,8000,-23.00,20240814,5210,18.23,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-30,5,-0.49,17949495,2929,62.99,6140,6170,6050,8020,4320,6170,6128.20,3.19,0,-247,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,692,4.70,0.56,12,0.03,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6020,1.99,20250331,8000,-23.25,20240814,5210,17.85,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N +20250403,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,0,3,0.00,2496970,407,8.75,6140,6170,6100,8020,4320,6170,6135.06,3.19,0,-27,6223,6196,6153,6126,6083,6175,6105,56,1850,500,4310,10,1,11270000,695,4.72,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.47,Y,036670,500,56 억,,358974,N,N,0,N,00,N 20250402,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,28396690,4628,50.04,6180,6180,6110,7980,4300,6140,6135.84,3.19,0,-342,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,N,N,0,N,00,N 20250402,150405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,26528610,4325,46.77,6180,6180,6110,7980,4300,6140,6133.78,3.19,0,-272,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,N,N,0,N,00,N 20250402,140406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6170,30,2,0.49,24603360,4012,43.38,6180,6180,6110,7980,4300,6140,6132.44,3.19,0,-342,6206,6172,6136,6102,6066,6190,6120,56,1840,500,4290,10,1,11270000,695,4.72,0.57,12,0.04,1306.00,10885.00,8000,20240814,-22.88,5210,20240805,18.43,6670,-7.50,20250106,6020,2.49,20250331,8000,-22.88,20240814,5210,18.43,20240805,1.49,Y,036670,500,56 억,,359316,N,N,0,N,00,N diff --git a/036690/price/prices-20250401.csv b/036690/price/prices-20250401.csv index 015a556b4496..03002ac6c4a4 100644 --- a/036690/price/prices-20250401.csv +++ b/036690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160410,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,150413,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,140413,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,130413,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,120412,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,110413,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,100412,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N +20250403,090415,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2885,20240322,0.00,2885,20240322,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240403,2885,0.00,20240403,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250402,160405,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240321,-1.20,2870,20240321,0.52,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240402,2885,0.00,20240402,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250402,150405,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240321,-1.20,2870,20240321,0.52,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240402,2885,0.00,20240402,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N 20250402,140406,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240321,-1.20,2870,20240321,0.52,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240402,2885,0.00,20240402,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20250401.csv b/036710/price/prices-20250401.csv index 65b4cc4e1941..6ae2ea95b95b 100644 --- a/036710/price/prices-20250401.csv +++ b/036710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1442,-7,5,-0.48,124946201,89388,337.47,1444,1444,1345,1883,1015,1449,1397.74,16.66,0,-3230,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,703,-0.95,2.49,12,0.18,-1519.00,579.00,3400,20240402,-57.59,885,20241210,62.94,1740,-17.13,20250219,1027,40.41,20250102,2995,-51.85,20240404,885,62.94,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,2460,N,00,N +20250403,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1378,-71,5,-4.90,87666383,63032,237.96,1444,1444,1345,1883,1015,1449,1390.82,16.66,0,-3328,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,671,-0.91,2.38,12,0.13,-1519.00,579.00,3400,20240402,-59.47,885,20241210,55.71,1740,-20.80,20250219,1027,34.18,20250102,2995,-53.99,20240404,885,55.71,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1407,-42,5,-2.90,49300463,35136,132.65,1444,1444,1383,1883,1015,1449,1403.13,16.66,0,-1584,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,686,-0.93,2.43,12,0.07,-1519.00,579.00,3400,20240402,-58.62,885,20241210,58.98,1740,-19.14,20250219,1027,37.00,20250102,2995,-53.02,20240404,885,58.98,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,130413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1401,-48,5,-3.31,34949120,24900,94.00,1444,1444,1383,1883,1015,1449,1403.58,16.66,0,-972,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,683,-0.92,2.42,12,0.05,-1519.00,579.00,3400,20240402,-58.79,885,20241210,58.31,1740,-19.48,20250219,1027,36.42,20250102,2995,-53.22,20240404,885,58.31,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,120413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,-33,5,-2.28,21284472,15145,57.18,1444,1444,1383,1883,1015,1449,1405.38,16.66,0,-918,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,690,-0.93,2.45,12,0.03,-1519.00,579.00,3400,20240402,-58.35,885,20241210,60.00,1740,-18.62,20250219,1027,37.88,20250102,2995,-52.72,20240404,885,60.00,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,110413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1416,-33,5,-2.28,19855089,14135,53.36,1444,1444,1383,1883,1015,1449,1404.68,16.66,0,-915,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,690,-0.93,2.45,12,0.03,-1519.00,579.00,3400,20240402,-58.35,885,20241210,60.00,1740,-18.62,20250219,1027,37.88,20250102,2995,-52.72,20240404,885,60.00,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,100413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1418,-31,5,-2.14,11773852,8399,31.71,1444,1444,1383,1883,1015,1449,1401.82,16.66,0,1192,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,691,-0.93,2.45,12,0.02,-1519.00,579.00,3400,20240402,-58.29,885,20241210,60.23,1740,-18.51,20250219,1027,38.07,20250102,2995,-52.65,20240404,885,60.23,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N +20250403,090415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1401,-48,5,-3.31,7805239,5579,21.06,1444,1444,1383,1883,1015,1449,1399.04,16.66,0,1289,1513,1481,1452,1420,1391,1466,1405,244,434,500,950,1,1,48723279,683,-0.92,2.42,12,0.01,-1519.00,579.00,3400,20240402,-58.79,885,20241210,58.31,1740,-19.48,20250219,1027,36.42,20250102,2995,-53.22,20240404,885,58.31,20241210,1.28,Y,036710,500,243 억,,8118556,N,N,905,N,00,N 20250402,160405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1449,-22,5,-1.50,37982272,26437,56.89,1484,1484,1423,1912,1030,1471,1436.71,16.67,0,-2474,1516,1493,1459,1436,1402,1476,1419,244,441,500,970,1,1,48723279,706,-0.95,2.50,12,0.05,-1519.00,579.00,3400,20240402,-57.38,885,20241210,63.73,1740,-16.72,20250219,1027,41.09,20250102,3400,-57.38,20240402,885,63.73,20241210,1.28,Y,036710,500,243 억,,8120999,N,N,905,N,00,N 20250402,150405,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1450,-21,5,-1.43,29538245,20610,44.35,1484,1484,1423,1912,1030,1471,1433.20,16.67,0,-2107,1516,1493,1459,1436,1402,1476,1419,244,441,500,970,1,1,48723279,706,-0.95,2.50,12,0.04,-1519.00,579.00,3400,20240402,-57.35,885,20241210,63.84,1740,-16.67,20250219,1027,41.19,20250102,3400,-57.35,20240402,885,63.84,20241210,1.28,Y,036710,500,243 억,,8120999,N,N,0,N,00,N 20250402,140407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,-36,5,-2.45,26744939,18667,40.17,1484,1484,1423,1912,1030,1471,1432.74,16.67,0,-1044,1516,1493,1459,1436,1402,1476,1419,244,441,500,970,1,1,48723279,699,-0.94,2.48,12,0.04,-1519.00,579.00,3400,20240402,-57.79,885,20241210,62.15,1740,-17.53,20250219,1027,39.73,20250102,3400,-57.79,20240402,885,62.15,20241210,1.28,Y,036710,500,243 억,,8120999,N,N,0,N,00,N diff --git a/036800/price/prices-20250401.csv b/036800/price/prices-20250401.csv index 6a2dd544a267..372c2cdc6bb7 100644 --- a/036800/price/prices-20250401.csv +++ b/036800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160410,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,10,2,0.06,23463980,1351,35.34,17320,17460,17310,22550,12160,17360,17367.86,23.18,0,-340,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1737,4.54,0.47,12,0.01,3830.00,37344.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,56,N,00,N +20250403,150413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,-10,5,-0.06,15494180,892,23.33,17320,17460,17310,22550,12160,17360,17370.16,23.18,0,-212,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1735,4.53,0.46,12,0.01,3830.00,37344.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,140413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17330,-30,5,-0.17,15459470,890,23.28,17320,17460,17310,22550,12160,17360,17370.19,23.18,0,-211,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1733,4.52,0.46,12,0.01,3830.00,37344.00,23550,20240425,-26.41,16710,20250204,3.71,18580,-6.73,20250110,16710,3.71,20250204,23550,-26.41,20240425,16710,3.71,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,130413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,10,2,0.06,14817110,853,22.31,17320,17460,17310,22550,12160,17360,17370.59,23.18,0,-190,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1737,4.54,0.47,12,0.01,3830.00,37344.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,120413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,0,3,0.00,10544330,607,15.88,17320,17460,17310,22550,12160,17360,17371.22,23.18,0,6,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1736,4.53,0.46,12,0.01,3830.00,37344.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,110414,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17410,50,2,0.29,9187940,529,13.84,17320,17460,17310,22550,12160,17360,17368.51,23.18,0,32,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1741,4.55,0.47,12,0.01,3830.00,37344.00,23550,20240425,-26.07,16710,20250204,4.19,18580,-6.30,20250110,16710,4.19,20250204,23550,-26.07,20240425,16710,4.19,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,100413,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17420,60,2,0.35,5320800,306,8.00,17320,17460,17310,22550,12160,17360,17388.24,23.18,0,23,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1742,4.55,0.47,12,0.00,3830.00,37344.00,23550,20240425,-26.03,16710,20250204,4.25,18580,-6.24,20250110,16710,4.25,20250204,23550,-26.03,20240425,16710,4.25,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N +20250403,090415,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17320,-40,5,-0.23,259800,15,0.39,17320,17320,17320,22550,12160,17360,17320.00,23.18,0,0,18020,17690,17510,17180,17000,17600,17090,50,5190,500,12840,10,1,10000000,1732,4.52,0.46,12,0.00,3830.00,37344.00,23550,20240425,-26.45,16710,20250204,3.65,18580,-6.78,20250110,16710,3.65,20250204,23550,-26.45,20240425,16710,3.65,20250204,0.09,Y,036800,500,50 억,,2317666,N,N,128,N,00,N 20250402,160406,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,-200,5,-1.14,66553900,3823,46.91,17840,17840,17330,22800,12300,17560,17408.84,23.18,0,49,17980,17770,17610,17400,17240,17875,17505,50,5240,500,12990,10,1,10000000,1736,4.53,0.46,12,0.04,3830.00,37344.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.09,Y,036800,500,50 억,,2317617,N,N,128,N,00,N 20250402,150405,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,-210,5,-1.20,64904990,3728,45.75,17840,17840,17330,22800,12300,17560,17410.14,23.18,0,76,17980,17770,17610,17400,17240,17875,17505,50,5240,500,12990,10,1,10000000,1735,4.53,0.46,12,0.04,3830.00,37344.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.09,Y,036800,500,50 억,,2317617,N,N,0,N,00,N 20250402,140407,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17360,-200,5,-1.14,61400400,3526,43.27,17840,17840,17330,22800,12300,17560,17413.61,23.18,0,74,17980,17770,17610,17400,17240,17875,17505,50,5240,500,12990,10,1,10000000,1736,4.53,0.46,12,0.04,3830.00,37344.00,23550,20240425,-26.28,16710,20250204,3.89,18580,-6.57,20250110,16710,3.89,20250204,23550,-26.28,20240425,16710,3.89,20250204,0.09,Y,036800,500,50 억,,2317617,N,N,0,N,00,N diff --git a/036810/price/prices-20250401.csv b/036810/price/prices-20250401.csv index eb6da8bf3fb1..a0227d056492 100644 --- a/036810/price/prices-20250401.csv +++ b/036810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18800,-310,5,-1.62,1230566150,65434,139.10,18350,19110,18330,24800,13380,19110,18806.22,4.88,0,-9182,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4090,284.85,1.63,12,0.30,66.00,11507.00,41486,20240611,-54.68,14066,20241209,33.66,24050,-21.83,20250225,15310,22.80,20250102,41850,-55.08,20240611,14190,32.49,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,7442,N,00,N +20250403,150414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18770,-340,5,-1.78,1068844180,56829,120.81,18350,19110,18330,24800,13380,19110,18808.08,4.88,0,-10966,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4084,284.39,1.63,12,0.26,66.00,11507.00,41486,20240611,-54.76,14066,20241209,33.44,24050,-21.95,20250225,15310,22.60,20250102,41850,-55.15,20240611,14190,32.28,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,140414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18860,-250,5,-1.31,833221120,44290,94.15,18350,19110,18330,24800,13380,19110,18812.85,4.88,0,-13820,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4103,285.76,1.64,12,0.20,66.00,11507.00,41486,20240611,-54.54,14066,20241209,34.08,24050,-21.58,20250225,15310,23.19,20250102,41850,-54.93,20240611,14190,32.91,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,130414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18930,-180,5,-0.94,747774700,39778,84.56,18350,19110,18330,24800,13380,19110,18798.70,4.88,0,-13761,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4119,286.82,1.65,12,0.18,66.00,11507.00,41486,20240611,-54.37,14066,20241209,34.58,24050,-21.29,20250225,15310,23.64,20250102,41850,-54.77,20240611,14190,33.40,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,120413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18970,-140,5,-0.73,683090390,36372,77.32,18350,19110,18330,24800,13380,19110,18780.67,4.88,0,-11927,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4127,287.42,1.65,12,0.17,66.00,11507.00,41486,20240611,-54.27,14066,20241209,34.86,24050,-21.12,20250225,15310,23.91,20250102,41850,-54.67,20240611,14190,33.69,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,110414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19050,-60,5,-0.31,619174540,33010,70.17,18350,19100,18330,24800,13380,19110,18757.18,4.88,0,-11542,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4145,288.64,1.66,12,0.15,66.00,11507.00,41486,20240611,-54.08,14066,20241209,35.43,24050,-20.79,20250225,15310,24.43,20250102,41850,-54.48,20240611,14190,34.25,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,100413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18800,-310,5,-1.62,319737170,17104,36.36,18350,18900,18330,24800,13380,19110,18693.71,4.88,0,-3532,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4090,284.85,1.63,12,0.08,66.00,11507.00,41486,20240611,-54.68,14066,20241209,33.66,24050,-21.83,20250225,15310,22.80,20250102,41850,-55.08,20240611,14190,32.49,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N +20250403,090416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18400,-710,5,-3.72,28940850,1575,3.35,18350,18600,18330,24800,13380,19110,18375.14,4.88,0,-135,19903,19506,19253,18856,18603,19380,18730,109,5690,500,13750,10,1,21756789,4003,278.79,1.60,12,0.01,66.00,11507.00,41486,20240611,-55.65,14066,20241209,30.81,24050,-23.49,20250225,15310,20.18,20250102,41850,-56.03,20240611,14190,29.67,20241209,3.30,Y,036810,500,108 억,,1062780,N,N,5095,N,00,N 20250402,160406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19110,-350,5,-1.80,903542580,47040,44.03,19480,19650,19000,25250,13630,19460,19208.10,4.92,0,-14121,20373,19916,19343,18886,18313,20145,19115,109,5790,500,14010,10,1,21756789,4158,289.55,1.66,12,0.22,66.00,11507.00,41486,20240611,-53.94,14066,20241209,35.86,24050,-20.54,20250225,15310,24.82,20250102,41850,-54.34,20240611,14190,34.67,20241209,3.34,Y,036810,500,108 억,,1070225,N,N,5093,N,00,N 20250402,150406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19120,-340,5,-1.75,823224950,42834,40.09,19480,19650,19000,25250,13630,19460,19218.96,4.92,0,-13962,20373,19916,19343,18886,18313,20145,19115,109,5790,500,14010,10,1,21756789,4160,289.70,1.66,12,0.20,66.00,11507.00,41486,20240611,-53.91,14066,20241209,35.93,24050,-20.50,20250225,15310,24.89,20250102,41850,-54.31,20240611,14190,34.74,20241209,3.34,Y,036810,500,108 억,,1070225,N,N,5646,N,00,N 20250402,140407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19110,-350,5,-1.80,718888390,37375,34.98,19480,19650,19000,25250,13630,19460,19234.47,4.92,0,-15176,20373,19916,19343,18886,18313,20145,19115,109,5790,500,14010,10,1,21756789,4158,289.55,1.66,12,0.17,66.00,11507.00,41486,20240611,-53.94,14066,20241209,35.86,24050,-20.54,20250225,15310,24.82,20250102,41850,-54.34,20240611,14190,34.67,20241209,3.34,Y,036810,500,108 억,,1070225,N,N,5646,N,00,N diff --git a/036830/price/prices-20250401.csv b/036830/price/prices-20250401.csv index d180a82c8b70..dcfe7b0a68fc 100644 --- a/036830/price/prices-20250401.csv +++ b/036830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160411,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27550,-1000,5,-3.50,1912926575,69032,248.33,27500,28300,27450,37100,20000,28550,27710.75,4.89,0,2660,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5776,9.83,0.44,12,0.33,2803.00,63200.00,93200,20240610,-70.44,27450,20250403,0.36,40050,-31.21,20250109,27450,0.36,20250403,93200,-70.44,20240610,27450,0.36,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,6167,N,00,N +20250403,150414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27600,-950,5,-3.33,1783068025,64322,231.39,27500,28300,27450,37100,20000,28550,27720.97,4.89,0,2279,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5786,9.85,0.44,12,0.31,2803.00,63200.00,93200,20240610,-70.39,27450,20250403,0.55,40050,-31.09,20250109,27450,0.55,20250403,93200,-70.39,20240610,27450,0.55,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,140414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27700,-850,5,-2.98,1539618275,55518,199.72,27500,28300,27450,37100,20000,28550,27731.88,4.89,0,1012,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5807,9.88,0.44,12,0.26,2803.00,63200.00,93200,20240610,-70.28,27450,20250403,0.91,40050,-30.84,20250109,27450,0.91,20250403,93200,-70.28,20240610,27450,0.91,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,130414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27650,-900,5,-3.15,949179475,34199,123.03,27500,28300,27450,37100,20000,28550,27754.60,4.89,0,-5883,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5797,9.86,0.44,12,0.16,2803.00,63200.00,93200,20240610,-70.33,27450,20250403,0.73,40050,-30.96,20250109,27450,0.73,20250403,93200,-70.33,20240610,27450,0.73,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,120413,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27700,-850,5,-2.98,760680800,27379,98.49,27500,28300,27450,37100,20000,28550,27783.37,4.89,0,-2066,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5807,9.88,0.44,12,0.13,2803.00,63200.00,93200,20240610,-70.28,27450,20250403,0.91,40050,-30.84,20250109,27450,0.91,20250403,93200,-70.28,20240610,27450,0.91,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,110414,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27850,-700,5,-2.45,456907100,16418,59.06,27500,28300,27450,37100,20000,28550,27829.64,4.89,0,-2735,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5838,9.94,0.44,12,0.08,2803.00,63200.00,93200,20240610,-70.12,27450,20250403,1.46,40050,-30.46,20250109,27450,1.46,20250403,93200,-70.12,20240610,27450,1.46,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,100413,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27950,-600,5,-2.10,239255150,8608,30.97,27500,28250,27450,37100,20000,28550,27794.51,4.89,0,-1962,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5859,9.97,0.44,12,0.04,2803.00,63200.00,93200,20240610,-70.01,27450,20250403,1.82,40050,-30.21,20250109,27450,1.82,20250403,93200,-70.01,20240610,27450,1.82,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N +20250403,090416,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,27600,-950,5,-3.33,54004900,1962,7.06,27500,27750,27450,37100,20000,28550,27525.43,4.89,0,-1212,30350,29450,28800,27900,27250,29125,27575,105,8550,500,19980,50,1,20964056,5786,9.85,0.44,12,0.01,2803.00,63200.00,93200,20240610,-70.39,27450,20250403,0.55,40050,-31.09,20250109,27450,0.55,20250403,93200,-70.39,20240610,27450,0.55,20250403,1.35,Y,036830,500,104 억,,1025940,N,N,1356,N,00,N 20250402,160406,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28550,-850,5,-2.89,790856250,27798,79.32,29050,29700,28150,38200,20600,29400,28450.11,4.92,0,-6136,30433,29916,28883,28366,27333,30175,28625,105,8800,500,20580,50,1,20964056,5985,10.19,0.45,12,0.13,2803.00,63200.00,93200,20240610,-69.37,27600,20250331,3.44,40050,-28.71,20250109,27600,3.44,20250331,93200,-69.37,20240610,27600,3.44,20250331,1.34,Y,036830,500,104 억,,1031270,N,N,1356,N,00,N 20250402,150406,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28250,-1150,5,-3.91,740200550,26015,74.23,29050,29700,28150,38200,20600,29400,28452.84,4.92,0,-5203,30433,29916,28883,28366,27333,30175,28625,105,8800,500,20580,50,1,20964056,5922,10.08,0.45,12,0.12,2803.00,63200.00,93200,20240610,-69.69,27600,20250331,2.36,40050,-29.46,20250109,27600,2.36,20250331,93200,-69.69,20240610,27600,2.36,20250331,1.34,Y,036830,500,104 억,,1031270,N,N,1492,N,00,N 20250402,140407,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,28300,-1100,5,-3.74,651145950,22867,65.25,29050,29700,28150,38200,20600,29400,28475.36,4.92,0,-5988,30433,29916,28883,28366,27333,30175,28625,105,8800,500,20580,50,1,20964056,5933,10.10,0.45,12,0.11,2803.00,63200.00,93200,20240610,-69.64,27600,20250331,2.54,40050,-29.34,20250109,27600,2.54,20250331,93200,-69.64,20240610,27600,2.54,20250331,1.34,Y,036830,500,104 억,,1031270,N,N,1492,N,00,N diff --git a/036890/price/prices-20250401.csv b/036890/price/prices-20250401.csv index 1e67b24dc1a7..88ca2f4bc413 100644 --- a/036890/price/prices-20250401.csv +++ b/036890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8780,-230,5,-2.55,1440070160,164740,319.07,8780,8860,8680,11710,6310,9010,8741.47,6.78,0,-30747,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1974,9.42,0.71,12,0.73,932.00,12365.00,10800,20250306,-18.70,7400,20240805,18.65,10800,-18.70,20250306,8680,1.15,20250403,10800,-18.70,20250306,7400,18.65,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,17937,N,00,N +20250403,150414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,-290,5,-3.22,1321356400,151169,292.79,8780,8860,8680,11710,6310,9010,8740.92,6.78,0,-20295,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1960,9.36,0.71,12,0.67,932.00,12365.00,10800,20250306,-19.26,7400,20240805,17.84,10800,-19.26,20250306,8680,0.46,20250403,10800,-19.26,20250306,7400,17.84,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,140414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,-280,5,-3.11,1217243950,139233,269.67,8780,8860,8680,11710,6310,9010,8742.50,6.78,0,-19850,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1963,9.37,0.71,12,0.62,932.00,12365.00,10800,20250306,-19.17,7400,20240805,17.97,10800,-19.17,20250306,8680,0.58,20250403,10800,-19.17,20250306,7400,17.97,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,130414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,-290,5,-3.22,1011514275,115696,224.08,8780,8860,8680,11710,6310,9010,8742.86,6.78,0,-15496,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1960,9.36,0.71,12,0.51,932.00,12365.00,10800,20250306,-19.26,7400,20240805,17.84,10800,-19.26,20250306,8680,0.46,20250403,10800,-19.26,20250306,7400,17.84,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,120414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,-280,5,-3.11,825319450,94315,182.67,8780,8860,8680,11710,6310,9010,8750.67,6.78,0,-10128,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1963,9.37,0.71,12,0.42,932.00,12365.00,10800,20250306,-19.17,7400,20240805,17.97,10800,-19.17,20250306,8680,0.58,20250403,10800,-19.17,20250306,7400,17.97,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,110414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8750,-260,5,-2.89,702623000,80283,155.49,8780,8860,8680,11710,6310,9010,8751.83,6.78,0,-13063,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1967,9.39,0.71,12,0.36,932.00,12365.00,10800,20250306,-18.98,7400,20240805,18.24,10800,-18.98,20250306,8680,0.81,20250403,10800,-18.98,20250306,7400,18.24,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,100414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8790,-220,5,-2.44,413858600,47227,91.47,8780,8860,8680,11710,6310,9010,8763.18,6.78,0,-2863,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1976,9.43,0.71,12,0.21,932.00,12365.00,10800,20250306,-18.61,7400,20240805,18.78,10800,-18.61,20250306,8680,1.27,20250403,10800,-18.61,20250306,7400,18.78,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N +20250403,090416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8730,-280,5,-3.11,94774790,10820,20.96,8780,8800,8730,11710,6310,9010,8759.22,6.78,0,2930,9243,9126,9023,8906,8803,9075,8855,112,2700,500,6480,10,1,22482268,1963,9.37,0.71,12,0.05,932.00,12365.00,10800,20250306,-19.17,7400,20240805,17.97,10800,-19.17,20250306,8690,0.46,20250102,10800,-19.17,20250306,7400,17.97,20240805,2.76,Y,036890,500,112 억,,1523761,N,N,2035,N,00,N 20250402,160406,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9010,-40,5,-0.44,461902550,51325,92.36,9080,9140,8920,11760,6340,9050,8999.55,6.79,0,-2254,9236,9142,9056,8962,8876,9190,9010,112,2710,500,6510,10,1,22482268,2026,9.67,0.73,12,0.23,932.00,12365.00,10800,20250306,-16.57,7400,20240805,21.76,10800,-16.57,20250306,8690,3.68,20250102,10800,-16.57,20250306,7400,21.76,20240805,2.77,Y,036890,500,112 억,,1526155,N,N,2035,N,00,N 20250402,150406,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,-50,5,-0.55,350486260,38950,70.09,9080,9140,8920,11760,6340,9050,8998.36,6.79,0,-3639,9236,9142,9056,8962,8876,9190,9010,112,2710,500,6510,10,1,22482268,2023,9.66,0.73,12,0.17,932.00,12365.00,10800,20250306,-16.67,7400,20240805,21.62,10800,-16.67,20250306,8690,3.57,20250102,10800,-16.67,20250306,7400,21.62,20240805,2.77,Y,036890,500,112 억,,1526155,N,N,73,N,00,N 20250402,140408,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-20,5,-0.22,304248900,33812,60.84,9080,9140,8920,11760,6340,9050,8998.25,6.79,0,-4185,9236,9142,9056,8962,8876,9190,9010,112,2710,500,6510,10,1,22482268,2030,9.69,0.73,12,0.15,932.00,12365.00,10800,20250306,-16.39,7400,20240805,22.03,10800,-16.39,20250306,8690,3.91,20250102,10800,-16.39,20250306,7400,22.03,20240805,2.77,Y,036890,500,112 억,,1526155,N,N,73,N,00,N diff --git a/036930/price/prices-20250401.csv b/036930/price/prices-20250401.csv index 33287c40bdfe..b458a8f36049 100644 --- a/036930/price/prices-20250401.csv +++ b/036930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160411,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,-200,5,-0.52,15656762950,417331,110.88,37000,38450,36700,49900,26900,38400,37515.81,20.54,0,-15804,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,18056,17.09,2.93,12,0.88,2235.00,13041.00,43400,20250321,-11.98,22050,20240909,73.24,43400,-11.98,20250321,28750,32.87,20250102,43400,-11.98,20250321,22050,73.24,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,76606,N,00,N +20250403,150414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,-200,5,-0.52,14377073650,383882,101.99,37000,38450,36700,49900,26900,38400,37451.80,20.54,0,-12505,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,18056,17.09,2.93,12,0.81,2235.00,13041.00,43400,20250321,-11.98,22050,20240909,73.24,43400,-11.98,20250321,28750,32.87,20250102,43400,-11.98,20250321,22050,73.24,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,140414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37750,-650,5,-1.69,11164444300,299668,79.62,37000,37850,36700,49900,26900,38400,37256.03,20.54,0,-17787,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17844,16.89,2.89,12,0.63,2235.00,13041.00,43400,20250321,-13.02,22050,20240909,71.20,43400,-13.02,20250321,28750,31.30,20250102,43400,-13.02,20250321,22050,71.20,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,130414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37475,-925,5,-2.41,9985129550,268281,71.28,37000,37850,36700,49900,26900,38400,37218.91,20.54,0,-21542,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17714,16.77,2.87,12,0.57,2235.00,13041.00,43400,20250321,-13.65,22050,20240909,69.95,43400,-13.65,20250321,28750,30.35,20250102,43400,-13.65,20250321,22050,69.95,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,120414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37650,-750,5,-1.95,8931158550,240211,63.82,37000,37700,36700,49900,26900,38400,37180.46,20.54,0,-23196,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17797,16.85,2.89,12,0.51,2235.00,13041.00,43400,20250321,-13.25,22050,20240909,70.75,43400,-13.25,20250321,28750,30.96,20250102,43400,-13.25,20250321,22050,70.75,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,110415,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37400,-1000,5,-2.60,7206549350,194289,51.62,37000,37450,36700,49900,26900,38400,37091.89,20.54,0,-21735,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17678,16.73,2.87,12,0.41,2235.00,13041.00,43400,20250321,-13.82,22050,20240909,69.61,43400,-13.82,20250321,28750,30.09,20250102,43400,-13.82,20250321,22050,69.61,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,100414,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37050,-1350,5,-3.52,4430750100,119584,31.77,37000,37350,36700,49900,26900,38400,37051.33,20.54,0,-34255,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17513,16.58,2.84,12,0.25,2235.00,13041.00,43400,20250321,-14.63,22050,20240909,68.03,43400,-14.63,20250321,28750,28.87,20250102,43400,-14.63,20250321,22050,68.03,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N +20250403,090416,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37050,-1350,5,-3.52,1039515450,28163,7.48,37000,37150,36750,49900,26900,38400,36910.52,20.54,0,-7598,39933,39166,38533,37766,37133,38850,37450,241,11500,500,28410,50,1,47268321,17513,16.58,2.84,12,0.06,2235.00,13041.00,43400,20250321,-14.63,22050,20240909,68.03,43400,-14.63,20250321,28750,28.87,20250102,43400,-14.63,20250321,22050,68.03,20240909,1.47,Y,036930,500,241 억,,9706694,N,N,77265,N,00,N 20250402,160407,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,-300,5,-0.78,14473537975,376385,71.65,39150,39300,37900,50300,27100,38700,38454.08,20.60,0,2353,40233,39466,38733,37966,37233,39100,37600,241,11600,500,28630,50,1,47268321,18151,17.18,2.94,12,0.80,2235.00,13041.00,43400,20250321,-11.52,22050,20240909,74.15,43400,-11.52,20250321,28750,33.57,20250102,43400,-11.52,20250321,22050,74.15,20240909,1.49,Y,036930,500,241 억,,9736570,N,N,77259,N,00,N 20250402,150406,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,-300,5,-0.78,13682350900,355783,67.73,39150,39300,37900,50300,27100,38700,38457.01,20.60,0,603,40233,39466,38733,37966,37233,39100,37600,241,11600,500,28630,50,1,47268321,18151,17.18,2.94,12,0.75,2235.00,13041.00,43400,20250321,-11.52,22050,20240909,74.15,43400,-11.52,20250321,28750,33.57,20250102,43400,-11.52,20250321,22050,74.15,20240909,1.49,Y,036930,500,241 억,,9736570,N,N,86793,N,00,N 20250402,140408,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38200,-500,5,-1.29,11360739025,295049,56.17,39150,39300,37900,50300,27100,38700,38504.58,20.60,0,-9217,40233,39466,38733,37966,37233,39100,37600,241,11600,500,28630,50,1,47268321,18056,17.09,2.93,12,0.62,2235.00,13041.00,43400,20250321,-11.98,22050,20240909,73.24,43400,-11.98,20250321,28750,32.87,20250102,43400,-11.98,20250321,22050,73.24,20240909,1.49,Y,036930,500,241 억,,9736570,N,N,86793,N,00,N diff --git a/037030/price/prices-20250401.csv b/037030/price/prices-20250401.csv index 72f991e07114..baa1a52eb859 100644 --- a/037030/price/prices-20250401.csv +++ b/037030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-35,5,-1.64,122634639,58497,119.13,2100,2125,2055,2780,1500,2140,2096.43,1.48,0,1360,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,461,2.62,0.40,12,0.27,803.00,5212.00,3025,20240402,-30.41,1950,20241210,7.95,2670,-21.16,20250224,2055,2.43,20250403,2985,-29.48,20240517,1950,7.95,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,117999424,56295,114.65,2100,2125,2055,2780,1500,2140,2096.09,1.48,0,2124,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,462,2.63,0.40,12,0.26,803.00,5212.00,3025,20240402,-30.25,1950,20241210,8.21,2670,-20.97,20250224,2055,2.68,20250403,2985,-29.31,20240517,1950,8.21,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2105,-35,5,-1.64,105467524,50326,102.49,2100,2125,2055,2780,1500,2140,2095.69,1.48,0,228,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,461,2.62,0.40,12,0.23,803.00,5212.00,3025,20240402,-30.41,1950,20241210,7.95,2670,-21.16,20250224,2055,2.43,20250403,2985,-29.48,20240517,1950,7.95,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,62686974,29841,60.77,2100,2125,2055,2780,1500,2140,2100.70,1.48,0,-1128,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,462,2.63,0.40,12,0.14,803.00,5212.00,3025,20240402,-30.25,1950,20241210,8.21,2670,-20.97,20250224,2055,2.68,20250403,2985,-29.31,20240517,1950,8.21,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,120414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,62121429,29573,60.23,2100,2125,2055,2780,1500,2140,2100.61,1.48,0,-1152,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,462,2.63,0.40,12,0.14,803.00,5212.00,3025,20240402,-30.25,1950,20241210,8.21,2670,-20.97,20250224,2055,2.68,20250403,2985,-29.31,20240517,1950,8.21,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2110,-30,5,-1.40,58766705,27984,56.99,2100,2125,2055,2780,1500,2140,2100.01,1.48,0,-1896,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,462,2.63,0.40,12,0.13,803.00,5212.00,3025,20240402,-30.25,1950,20241210,8.21,2670,-20.97,20250224,2055,2.68,20250403,2985,-29.31,20240517,1950,8.21,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2115,-25,5,-1.17,33708455,16074,32.74,2100,2120,2055,2780,1500,2140,2097.08,1.48,0,-1863,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,463,2.63,0.41,12,0.07,803.00,5212.00,3025,20240402,-30.08,1950,20241210,8.46,2670,-20.79,20250224,2055,2.92,20250403,2985,-29.15,20240517,1950,8.46,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N +20250403,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2080,-60,5,-2.80,19764985,9450,19.25,2100,2120,2055,2780,1500,2140,2091.53,1.48,0,-158,2200,2170,2140,2110,2080,2155,2095,219,640,1000,1450,5,1,21878974,455,2.59,0.40,12,0.04,803.00,5212.00,3025,20240402,-31.24,1950,20241210,6.67,2670,-22.10,20250224,2055,1.22,20250403,2985,-30.32,20240517,1950,6.67,20241210,2.17,Y,037030,1000,218 억,,324708,N,N,0,N,00,N 20250402,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2140,-10,5,-0.47,104439093,49082,39.95,2145,2170,2110,2795,1505,2150,2127.84,1.56,0,-16556,2206,2177,2131,2102,2056,2192,2117,219,645,1000,1460,5,1,21878974,468,2.67,0.41,12,0.22,803.00,5212.00,3025,20240402,-29.26,1950,20241210,9.74,2670,-19.85,20250224,2075,3.13,20250331,3025,-29.26,20240402,1950,9.74,20241210,2.16,Y,037030,1000,218 억,,340295,N,N,0,N,00,N 20250402,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2135,-15,5,-0.70,103037218,48426,39.42,2145,2170,2110,2795,1505,2150,2127.73,1.56,0,-16366,2206,2177,2131,2102,2056,2192,2117,219,645,1000,1460,5,1,21878974,467,2.66,0.41,12,0.22,803.00,5212.00,3025,20240402,-29.42,1950,20241210,9.49,2670,-20.04,20250224,2075,2.89,20250331,3025,-29.42,20240402,1950,9.49,20241210,2.16,Y,037030,1000,218 억,,340295,N,N,0,N,00,N 20250402,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2120,-30,5,-1.40,97382838,45768,37.25,2145,2170,2110,2795,1505,2150,2127.75,1.56,0,-15135,2206,2177,2131,2102,2056,2192,2117,219,645,1000,1460,5,1,21878974,464,2.64,0.41,12,0.21,803.00,5212.00,3025,20240402,-29.92,1950,20241210,8.72,2670,-20.60,20250224,2075,2.17,20250331,3025,-29.92,20240402,1950,8.72,20241210,2.16,Y,037030,1000,218 억,,340295,N,N,0,N,00,N diff --git a/037070/price/prices-20250401.csv b/037070/price/prices-20250401.csv index 16cff008566d..1c52b64eab73 100644 --- a/037070/price/prices-20250401.csv +++ b/037070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-20,5,-0.34,177546670,30702,96.27,5750,5830,5700,7550,4070,5810,5782.90,0.81,0,-2323,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1158,-6.90,1.39,12,0.15,-839.00,4157.00,12130,20240624,-52.27,4440,20241209,30.41,5990,-3.34,20250327,4600,25.87,20250102,12130,-52.27,20240624,4440,30.41,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5780,-30,5,-0.52,158838730,27464,86.12,5750,5830,5700,7550,4070,5810,5783.52,0.81,0,-2062,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1156,-6.89,1.39,12,0.14,-839.00,4157.00,12130,20240624,-52.35,4440,20241209,30.18,5990,-3.51,20250327,4600,25.65,20250102,12130,-52.35,20240624,4440,30.18,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-10,5,-0.17,140168380,24239,76.01,5750,5830,5700,7550,4070,5810,5782.76,0.81,0,-3551,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1160,-6.91,1.40,12,0.12,-839.00,4157.00,12130,20240624,-52.18,4440,20241209,30.63,5990,-3.17,20250327,4600,26.09,20250102,12130,-52.18,20240624,4440,30.63,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,130415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,0,3,0.00,122818110,21247,66.63,5750,5830,5700,7550,4070,5810,5780.49,0.81,0,-5382,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1162,-6.92,1.40,12,0.11,-839.00,4157.00,12130,20240624,-52.10,4440,20241209,30.86,5990,-3.01,20250327,4600,26.30,20250102,12130,-52.10,20240624,4440,30.86,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,120414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,-10,5,-0.17,109434080,18945,59.41,5750,5820,5700,7550,4070,5810,5776.41,0.81,0,-6414,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1160,-6.91,1.40,12,0.09,-839.00,4157.00,12130,20240624,-52.18,4440,20241209,30.63,5990,-3.17,20250327,4600,26.09,20250102,12130,-52.18,20240624,4440,30.63,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,110415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-20,5,-0.34,90599000,15697,49.22,5750,5810,5700,7550,4070,5810,5771.74,0.81,0,-6192,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1158,-6.90,1.39,12,0.08,-839.00,4157.00,12130,20240624,-52.27,4440,20241209,30.41,5990,-3.34,20250327,4600,25.87,20250102,12130,-52.27,20240624,4440,30.41,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,100414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-20,5,-0.34,75484360,13076,41.00,5750,5810,5700,7550,4070,5810,5772.74,0.81,0,-4612,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1158,-6.90,1.39,12,0.07,-839.00,4157.00,12130,20240624,-52.27,4440,20241209,30.41,5990,-3.34,20250327,4600,25.87,20250102,12130,-52.27,20240624,4440,30.41,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N +20250403,090417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,-40,5,-0.69,14054280,2457,7.70,5750,5780,5700,7550,4070,5810,5720.10,0.81,0,579,5963,5886,5793,5716,5623,5925,5755,100,1740,500,3710,10,1,20000000,1154,-6.88,1.39,12,0.01,-839.00,4157.00,12130,20240624,-52.43,4440,20241209,29.95,5990,-3.67,20250327,4600,25.43,20250102,12130,-52.43,20240624,4440,29.95,20241209,1.24,Y,037070,500,100 억,,162692,N,N,1451,N,00,N 20250402,160407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,30,2,0.52,184958750,31865,95.34,5750,5870,5700,7510,4050,5780,5804.43,0.83,0,-3645,5893,5836,5763,5706,5633,5845,5715,100,1730,500,3690,10,1,20000000,1162,-6.92,1.40,12,0.16,-839.00,4157.00,12130,20240624,-52.10,4440,20241209,30.86,5990,-3.01,20250327,4600,26.30,20250102,12130,-52.10,20240624,4440,30.86,20241209,1.32,Y,037070,500,100 억,,166665,N,N,1451,N,00,N 20250402,150407,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,30,2,0.52,174253190,30019,89.81,5750,5870,5700,7510,4050,5780,5804.76,0.83,0,-3689,5893,5836,5763,5706,5633,5845,5715,100,1730,500,3690,10,1,20000000,1162,-6.92,1.40,12,0.15,-839.00,4157.00,12130,20240624,-52.10,4440,20241209,30.86,5990,-3.01,20250327,4600,26.30,20250102,12130,-52.10,20240624,4440,30.86,20241209,1.32,Y,037070,500,100 억,,166665,N,N,2140,N,00,N 20250402,140408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,30,2,0.52,147007850,25328,75.78,5750,5870,5700,7510,4050,5780,5804.16,0.83,0,-3023,5893,5836,5763,5706,5633,5845,5715,100,1730,500,3690,10,1,20000000,1162,-6.92,1.40,12,0.13,-839.00,4157.00,12130,20240624,-52.10,4440,20241209,30.86,5990,-3.01,20250327,4600,26.30,20250102,12130,-52.10,20240624,4440,30.86,20241209,1.32,Y,037070,500,100 억,,166665,N,N,2140,N,00,N diff --git a/037230/price/prices-20250401.csv b/037230/price/prices-20250401.csv index d8848a0d0e6c..2b08b6b48fb7 100644 --- a/037230/price/prices-20250401.csv +++ b/037230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160412,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1554,-24,5,-1.52,12671116,8091,69.63,1589,1595,1554,2050,1105,1578,1566.08,0.80,0,431,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,463,37.00,0.43,12,0.03,42.00,3612.00,2230,20240618,-30.31,1537,20250331,1.11,1812,-14.24,20250109,1537,1.11,20250331,2230,-30.31,20240618,1537,1.11,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,150415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1566,-12,5,-0.76,9874522,6300,54.22,1589,1595,1560,2050,1105,1578,1567.38,0.80,0,6,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,467,37.29,0.43,12,0.02,42.00,3612.00,2230,20240618,-29.78,1537,20250331,1.89,1812,-13.58,20250109,1537,1.89,20250331,2230,-29.78,20240618,1537,1.89,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,140415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1566,-12,5,-0.76,8373130,5340,45.96,1589,1595,1560,2050,1105,1578,1568.00,0.80,0,6,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,467,37.29,0.43,12,0.02,42.00,3612.00,2230,20240618,-29.78,1537,20250331,1.89,1812,-13.58,20250109,1537,1.89,20250331,2230,-29.78,20240618,1537,1.89,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,130415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1560,-18,5,-1.14,7896225,5035,43.33,1589,1595,1560,2050,1105,1578,1568.27,0.80,0,6,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,465,37.14,0.43,12,0.02,42.00,3612.00,2230,20240618,-30.04,1537,20250331,1.50,1812,-13.91,20250109,1537,1.50,20250331,2230,-30.04,20240618,1537,1.50,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,120415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1569,-9,5,-0.57,3969807,2527,21.75,1589,1595,1567,2050,1105,1578,1570.96,0.80,0,6,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,468,37.36,0.43,12,0.01,42.00,3612.00,2230,20240618,-29.64,1537,20250331,2.08,1812,-13.41,20250109,1537,2.08,20250331,2230,-29.64,20240618,1537,2.08,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,110415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1567,-11,5,-0.70,3439577,2189,18.84,1589,1595,1567,2050,1105,1578,1571.30,0.80,0,5,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,467,37.31,0.43,12,0.01,42.00,3612.00,2230,20240618,-29.73,1537,20250331,1.95,1812,-13.52,20250109,1537,1.95,20250331,2230,-29.73,20240618,1537,1.95,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,100415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1567,-11,5,-0.70,2468971,1570,13.51,1589,1595,1567,2050,1105,1578,1572.59,0.80,0,5,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,467,37.31,0.43,12,0.01,42.00,3612.00,2230,20240618,-29.73,1537,20250331,1.95,1812,-13.52,20250109,1537,1.95,20250331,2230,-29.73,20240618,1537,1.95,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N +20250403,090417,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1595,17,2,1.08,6371,4,0.03,1589,1595,1589,2050,1105,1578,1592.75,0.80,0,0,1595,1586,1576,1567,1557,1581,1562,149,472,500,1130,1,1,29800327,475,37.98,0.44,12,0.00,42.00,3612.00,2230,20240618,-28.48,1537,20250331,3.77,1812,-11.98,20250109,1537,3.77,20250331,2230,-28.48,20240618,1537,3.77,20250331,0.34,Y,037230,500,149 억,,238141,N,N,0,N,00,N 20250402,160407,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1578,-7,5,-0.44,18350483,11619,155.06,1585,1585,1566,2060,1110,1585,1579.35,0.80,0,-284,1626,1605,1575,1554,1524,1616,1565,149,475,500,1140,1,1,29800327,470,37.57,0.44,12,0.04,42.00,3612.00,2230,20240618,-29.24,1537,20250331,2.67,1812,-12.91,20250109,1537,2.67,20250331,2230,-29.24,20240618,1537,2.67,20250331,0.34,Y,037230,500,149 억,,238425,N,N,0,N,00,N 20250402,150407,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1581,-4,5,-0.25,16305966,10323,137.77,1585,1585,1566,2060,1110,1585,1579.58,0.80,0,-262,1626,1605,1575,1554,1524,1616,1565,149,475,500,1140,1,1,29800327,471,37.64,0.44,12,0.03,42.00,3612.00,2230,20240618,-29.10,1537,20250331,2.86,1812,-12.75,20250109,1537,2.86,20250331,2230,-29.10,20240618,1537,2.86,20250331,0.34,Y,037230,500,149 억,,238425,N,N,0,N,00,N 20250402,140408,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,1584,-1,5,-0.06,13269261,8399,112.09,1585,1585,1566,2060,1110,1585,1579.86,0.80,0,-262,1626,1605,1575,1554,1524,1616,1565,149,475,500,1140,1,1,29800327,472,37.71,0.44,12,0.03,42.00,3612.00,2230,20240618,-28.97,1537,20250331,3.06,1812,-12.58,20250109,1537,3.06,20250331,2230,-28.97,20240618,1537,3.06,20250331,0.34,Y,037230,500,149 억,,238425,N,N,0,N,00,N diff --git a/037270/price/prices-20250401.csv b/037270/price/prices-20250401.csv index 95cffbc5c276..fe484ff7ae49 100644 --- a/037270/price/prices-20250401.csv +++ b/037270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160412,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5110,145,2,2.92,4303639555,844206,111.30,4945,5240,4875,6450,3480,4965,5097.85,1.26,0,84778,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3241,268.95,1.97,12,1.33,19.00,2595.00,7130,20241028,-28.33,2345,20240909,117.91,6400,-20.16,20250228,3570,43.14,20250102,7130,-28.33,20241028,2345,117.91,20240909,4.63,Y,037270,500,323 억,,801637,N,N,72107,N,00,N +20250403,150415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,135,2,2.72,4063886440,797158,105.10,4945,5240,4875,6450,3480,4965,5097.97,1.26,0,78560,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3235,268.42,1.97,12,1.26,19.00,2595.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,140415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,125,2,2.52,3578746370,701559,92.50,4945,5240,4875,6450,3480,4965,5101.13,1.26,0,84529,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3229,267.89,1.96,12,1.11,19.00,2595.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,130415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,125,2,2.52,3394521620,665374,87.72,4945,5240,4875,6450,3480,4965,5101.67,1.26,0,96700,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3229,267.89,1.96,12,1.05,19.00,2595.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,120415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5120,155,2,3.12,3234492080,634003,83.59,4945,5240,4875,6450,3480,4965,5101.70,1.26,0,95772,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3248,269.47,1.97,12,1.00,19.00,2595.00,7130,20241028,-28.19,2345,20240909,118.34,6400,-20.00,20250228,3570,43.42,20250102,7130,-28.19,20241028,2345,118.34,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,110416,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5090,125,2,2.52,3101195010,607879,80.14,4945,5240,4875,6450,3480,4965,5101.66,1.26,0,96710,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3229,267.89,1.96,12,0.96,19.00,2595.00,7130,20241028,-28.61,2345,20240909,117.06,6400,-20.47,20250228,3570,42.58,20250102,7130,-28.61,20241028,2345,117.06,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,100415,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5100,135,2,2.72,2761766780,541570,71.40,4945,5240,4875,6450,3480,4965,5099.56,1.26,0,90832,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3235,268.42,1.97,12,0.85,19.00,2595.00,7130,20241028,-28.47,2345,20240909,117.48,6400,-20.31,20250228,3570,42.86,20250102,7130,-28.47,20241028,2345,117.48,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N +20250403,090417,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5030,65,2,1.31,525521370,106018,13.98,4945,5030,4875,6450,3480,4965,4956.91,1.26,0,38293,5168,5066,4998,4896,4828,5032,4862,323,1485,500,3070,10,1,63429410,3190,264.74,1.94,12,0.17,19.00,2595.00,7130,20241028,-29.45,2345,20240909,114.50,6400,-21.41,20250228,3570,40.90,20250102,7130,-29.45,20241028,2345,114.50,20240909,4.63,Y,037270,500,323 억,,801637,N,N,88401,N,00,N 20250402,160408,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4965,-65,5,-1.29,3790567702,758478,78.86,5080,5100,4930,6530,3530,5030,4997.64,1.42,0,-98319,5320,5175,5075,4930,4830,5125,4880,323,1500,500,3110,5,1,63429410,3149,261.32,1.91,12,1.20,19.00,2595.00,7130,20241028,-30.36,2345,20240909,111.73,6400,-22.42,20250228,3570,39.08,20250102,7130,-30.36,20241028,2345,111.73,20240909,4.98,Y,037270,500,323 억,,900731,N,N,88401,N,00,N 20250402,150407,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4950,-80,5,-1.59,3528870067,705726,73.38,5080,5100,4930,6530,3530,5030,5000.34,1.42,0,-105109,5320,5175,5075,4930,4830,5125,4880,323,1500,500,3110,5,1,63429410,3140,260.53,1.91,12,1.11,19.00,2595.00,7130,20241028,-30.58,2345,20240909,111.09,6400,-22.66,20250228,3570,38.66,20250102,7130,-30.58,20241028,2345,111.09,20240909,4.98,Y,037270,500,323 억,,900731,N,N,131473,N,00,N 20250402,140409,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,4945,-85,5,-1.69,3003567680,599640,62.35,5080,5100,4935,6530,3530,5030,5008.95,1.42,0,-134654,5320,5175,5075,4930,4830,5125,4880,323,1500,500,3110,5,1,63429410,3137,260.26,1.91,12,0.95,19.00,2595.00,7130,20241028,-30.65,2345,20240909,110.87,6400,-22.73,20250228,3570,38.52,20250102,7130,-30.65,20241028,2345,110.87,20240909,4.98,Y,037270,500,323 억,,900731,N,N,131473,N,00,N diff --git a/037330/price/prices-20250401.csv b/037330/price/prices-20250401.csv index e22f5c6a583c..234fdcf08d80 100644 --- a/037330/price/prices-20250401.csv +++ b/037330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,3,2,0.24,22233402,17863,84.73,1249,1258,1240,1631,879,1255,1244.23,3.84,0,-45,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,552,-14.30,0.27,12,0.04,-88.00,4605.00,2105,20240326,-40.24,1235,20250324,1.86,1531,-17.83,20250210,1235,1.86,20250324,1975,-36.30,20240430,1235,1.86,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1241,-14,5,-1.12,18959399,15248,72.33,1249,1255,1240,1631,879,1255,1243.40,3.84,0,437,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,545,-14.10,0.27,12,0.03,-88.00,4605.00,2105,20240326,-41.05,1235,20250324,0.49,1531,-18.94,20250210,1235,0.49,20250324,1975,-37.16,20240430,1235,0.49,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,140416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,-10,5,-0.80,17450773,14033,66.56,1249,1255,1240,1631,879,1255,1243.55,3.84,0,424,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,546,-14.15,0.27,12,0.03,-88.00,4605.00,2105,20240326,-40.86,1235,20250324,0.81,1531,-18.68,20250210,1235,0.81,20250324,1975,-36.96,20240430,1235,0.81,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,130416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1242,-13,5,-1.04,16558970,13316,63.16,1249,1255,1240,1631,879,1255,1243.54,3.84,0,351,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,545,-14.11,0.27,12,0.03,-88.00,4605.00,2105,20240326,-41.00,1235,20250324,0.57,1531,-18.88,20250210,1235,0.57,20250324,1975,-37.11,20240430,1235,0.57,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,120415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1245,-10,5,-0.80,13569494,10910,51.75,1249,1255,1240,1631,879,1255,1243.77,3.84,0,351,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,546,-14.15,0.27,12,0.02,-88.00,4605.00,2105,20240326,-40.86,1235,20250324,0.81,1531,-18.68,20250210,1235,0.81,20250324,1975,-36.96,20240430,1235,0.81,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,-8,5,-0.64,13259480,10661,50.57,1249,1255,1240,1631,879,1255,1243.74,3.84,0,351,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,547,-14.17,0.27,12,0.02,-88.00,4605.00,2105,20240326,-40.76,1235,20250324,0.97,1531,-18.55,20250210,1235,0.97,20250324,1975,-36.86,20240430,1235,0.97,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,100415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1248,-7,5,-0.56,12719225,10228,48.52,1249,1255,1240,1631,879,1255,1243.57,3.84,0,346,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,548,-14.18,0.27,12,0.02,-88.00,4605.00,2105,20240326,-40.71,1235,20250324,1.05,1531,-18.48,20250210,1235,1.05,20250324,1975,-36.81,20240430,1235,1.05,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N +20250403,090418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1247,-8,5,-0.64,4068842,3270,15.51,1249,1255,1244,1631,879,1255,1244.29,3.84,0,117,1275,1264,1258,1247,1241,1262,1245,219,376,500,870,1,1,43885224,547,-14.17,0.27,12,0.01,-88.00,4605.00,2105,20240326,-40.76,1235,20250324,0.97,1531,-18.55,20250210,1235,0.97,20250324,1975,-36.86,20240430,1235,0.97,20250324,1.23,Y,037330,500,219 억,,1686779,N,N,0,N,00,N 20250402,160408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1255,-5,5,-0.40,26162899,20831,3.44,1260,1269,1252,1638,882,1260,1256.00,3.84,0,-188,1519,1389,1316,1186,1113,1353,1150,219,378,500,880,1,1,43885224,551,3.45,0.27,12,0.05,364.00,4568.00,2105,20240326,-40.38,1235,20250324,1.62,1531,-18.03,20250210,1235,1.62,20250324,1988,-36.87,20240402,1235,1.62,20250324,1.24,Y,037330,500,219 억,,1686967,N,N,286,N,00,N 20250402,150408,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1253,-7,5,-0.56,23403584,18632,3.07,1260,1269,1252,1638,882,1260,1256.10,3.84,0,40,1519,1389,1316,1186,1113,1353,1150,219,378,500,880,1,1,43885224,550,3.44,0.27,12,0.04,364.00,4568.00,2105,20240326,-40.48,1235,20250324,1.46,1531,-18.16,20250210,1235,1.46,20250324,1988,-36.97,20240402,1235,1.46,20250324,1.24,Y,037330,500,219 억,,1686967,N,N,286,N,00,N 20250402,140409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,-2,5,-0.16,19278363,15343,2.53,1260,1269,1252,1638,882,1260,1256.49,3.84,0,42,1519,1389,1316,1186,1113,1353,1150,219,378,500,880,1,1,43885224,552,3.46,0.28,12,0.03,364.00,4568.00,2105,20240326,-40.24,1235,20250324,1.86,1531,-17.83,20250210,1235,1.86,20250324,1988,-36.72,20240402,1235,1.86,20250324,1.24,Y,037330,500,219 억,,1686967,N,N,286,N,00,N diff --git a/037350/price/prices-20250401.csv b/037350/price/prices-20250401.csv index fa687cc22293..c0148a680c8e 100644 --- a/037350/price/prices-20250401.csv +++ b/037350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,-10,5,-0.26,135073715,34645,80.92,3915,3930,3860,5080,2745,3915,3898.79,3.45,0,5367,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,604,3.19,0.20,12,0.22,1224.00,19375.00,5950,20240822,-34.37,3465,20240805,12.70,5030,-22.37,20250107,3855,1.30,20250331,5950,-34.37,20240822,3465,12.70,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,150416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,-10,5,-0.26,86246130,22141,51.72,3915,3930,3860,5080,2745,3915,3895.31,3.45,0,6803,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,604,3.19,0.20,12,0.14,1224.00,19375.00,5950,20240822,-34.37,3465,20240805,12.70,5030,-22.37,20250107,3855,1.30,20250331,5950,-34.37,20240822,3465,12.70,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,140416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-15,5,-0.38,72363580,18570,43.38,3915,3930,3860,5080,2745,3915,3896.80,3.45,0,8404,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,603,3.19,0.20,12,0.12,1224.00,19375.00,5950,20240822,-34.45,3465,20240805,12.55,5030,-22.47,20250107,3855,1.17,20250331,5950,-34.45,20240822,3465,12.55,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,130416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,-10,5,-0.26,48121590,12344,28.83,3915,3930,3860,5080,2745,3915,3898.38,3.45,0,5868,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,604,3.19,0.20,12,0.08,1224.00,19375.00,5950,20240822,-34.37,3465,20240805,12.70,5030,-22.37,20250107,3855,1.30,20250331,5950,-34.37,20240822,3465,12.70,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,120416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,0,3,0.00,47930005,12295,28.72,3915,3930,3860,5080,2745,3915,3898.33,3.45,0,5833,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,606,3.20,0.20,12,0.08,1224.00,19375.00,5950,20240822,-34.20,3465,20240805,12.99,5030,-22.17,20250107,3855,1.56,20250331,5950,-34.20,20240822,3465,12.99,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,110416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3905,-10,5,-0.26,40732270,10454,24.42,3915,3930,3860,5080,2745,3915,3896.33,3.45,0,4080,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,604,3.19,0.20,12,0.07,1224.00,19375.00,5950,20240822,-34.37,3465,20240805,12.70,5030,-22.37,20250107,3855,1.30,20250331,5950,-34.37,20240822,3465,12.70,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,100416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,0,3,0.00,22313070,5737,13.40,3915,3915,3860,5080,2745,3915,3889.33,3.45,0,874,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,606,3.20,0.20,12,0.04,1224.00,19375.00,5950,20240822,-34.20,3465,20240805,12.99,5030,-22.17,20250107,3855,1.56,20250331,5950,-34.20,20240822,3465,12.99,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N +20250403,090418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3890,-25,5,-0.64,2076210,532,1.24,3915,3915,3890,5080,2745,3915,3902.65,3.45,0,-356,4035,3975,3930,3870,3825,3952,3847,77,1165,500,2810,5,1,15470000,602,3.18,0.20,12,0.00,1224.00,19375.00,5950,20240822,-34.62,3465,20240805,12.27,5030,-22.66,20250107,3855,0.91,20250331,5950,-34.62,20240822,3465,12.27,20240805,2.19,Y,037350,500,77 억,,533175,N,N,0,N,00,N 20250402,160408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3915,-20,5,-0.51,167594840,42811,69.72,3970,3990,3885,5110,2755,3935,3914.76,3.54,0,-20188,4021,3977,3926,3882,3831,4000,3905,77,1175,500,2830,5,1,15470000,606,3.20,0.20,12,0.28,1224.00,19375.00,5950,20240822,-34.20,3465,20240805,12.99,5030,-22.17,20250107,3855,1.56,20250331,5950,-34.20,20240822,3465,12.99,20240805,2.15,Y,037350,500,77 억,,547220,N,N,0,N,00,N 20250402,150408,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3920,-15,5,-0.38,144782750,37016,60.28,3970,3990,3885,5110,2755,3935,3911.36,3.54,0,-15525,4021,3977,3926,3882,3831,4000,3905,77,1175,500,2830,5,1,15470000,606,3.20,0.20,12,0.24,1224.00,19375.00,5950,20240822,-34.12,3465,20240805,13.13,5030,-22.07,20250107,3855,1.69,20250331,5950,-34.12,20240822,3465,13.13,20240805,2.15,Y,037350,500,77 억,,547220,N,N,0,N,00,N 20250402,140409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3900,-35,5,-0.89,136199270,34819,56.70,3970,3990,3885,5110,2755,3935,3911.64,3.54,0,-14706,4021,3977,3926,3882,3831,4000,3905,77,1175,500,2830,5,1,15470000,603,3.19,0.20,12,0.23,1224.00,19375.00,5950,20240822,-34.45,3465,20240805,12.55,5030,-22.47,20250107,3855,1.17,20250331,5950,-34.45,20240822,3465,12.55,20240805,2.15,Y,037350,500,77 억,,547220,N,N,0,N,00,N diff --git a/037370/price/prices-20250401.csv b/037370/price/prices-20250401.csv index f8290b9301af..0add58f30818 100644 --- a/037370/price/prices-20250401.csv +++ b/037370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-110,5,-1.82,51173305,8607,75.65,6030,6030,5890,7830,4230,6030,5945.66,2.33,0,-1350,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,511,-18.50,0.89,12,0.10,-320.00,6681.00,10220,20240412,-42.07,5050,20241209,17.23,6380,-7.21,20250326,5570,6.28,20250103,10220,-42.07,20240412,5050,17.23,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5940,-90,5,-1.49,46343795,7792,68.48,6030,6030,5890,7830,4230,6030,5947.61,2.33,0,-1206,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,512,-18.56,0.89,12,0.09,-320.00,6681.00,10220,20240412,-41.88,5050,20241209,17.62,6380,-6.90,20250326,5570,6.64,20250103,10220,-41.88,20240412,5050,17.62,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-70,5,-1.16,40336690,6781,59.60,6030,6030,5890,7830,4230,6030,5948.49,2.33,0,-758,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,514,-18.62,0.89,12,0.08,-320.00,6681.00,10220,20240412,-41.68,5050,20241209,18.02,6380,-6.58,20250326,5570,7.00,20250103,10220,-41.68,20240412,5050,18.02,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5990,-40,5,-0.66,36133240,6076,53.40,6030,6030,5890,7830,4230,6030,5946.88,2.33,0,-538,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,517,-18.72,0.90,12,0.07,-320.00,6681.00,10220,20240412,-41.39,5050,20241209,18.61,6380,-6.11,20250326,5570,7.54,20250103,10220,-41.39,20240412,5050,18.61,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6010,-20,5,-0.33,34125650,5741,50.46,6030,6030,5890,7830,4230,6030,5944.20,2.33,0,-512,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,518,-18.78,0.90,12,0.07,-320.00,6681.00,10220,20240412,-41.19,5050,20241209,19.01,6380,-5.80,20250326,5570,7.90,20250103,10220,-41.19,20240412,5050,19.01,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-80,5,-1.33,26191900,4414,38.79,6030,6030,5890,7830,4230,6030,5933.82,2.33,0,-134,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,513,-18.59,0.89,12,0.05,-320.00,6681.00,10220,20240412,-41.78,5050,20241209,17.82,6380,-6.74,20250326,5570,6.82,20250103,10220,-41.78,20240412,5050,17.82,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5980,-50,5,-0.83,14133210,2384,20.95,6030,6030,5890,7830,4230,6030,5928.36,2.33,0,-334,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,516,-18.69,0.90,12,0.03,-320.00,6681.00,10220,20240412,-41.49,5050,20241209,18.42,6380,-6.27,20250326,5570,7.36,20250103,10220,-41.49,20240412,5050,18.42,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N +20250403,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5950,-80,5,-1.33,662560,110,0.97,6030,6030,5950,7830,4230,6030,6023.27,2.33,0,-25,6216,6122,6026,5932,5836,6170,5980,86,1800,1000,4220,10,1,8624972,513,-18.59,0.89,12,0.00,-320.00,6681.00,10220,20240412,-41.78,5050,20241209,17.82,6380,-6.74,20250326,5570,6.82,20250103,10220,-41.78,20240412,5050,17.82,20241209,0.01,Y,037370,1000,86 억,,200837,N,N,0,N,00,N 20250402,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6030,10,2,0.17,67893520,11341,108.12,6000,6120,5930,7820,4220,6020,5986.55,2.37,0,-3414,6140,6080,5980,5920,5820,6110,5950,86,1800,1000,4210,10,1,8624972,520,-18.84,0.90,12,0.13,-320.00,6681.00,10220,20240412,-41.00,5050,20241209,19.41,6380,-5.49,20250326,5570,8.26,20250103,10220,-41.00,20240412,5050,19.41,20241209,0.01,Y,037370,1000,86 억,,204251,N,N,0,N,00,N 20250402,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6050,30,2,0.50,61308160,10239,97.62,6000,6120,5930,7820,4220,6020,5987.71,2.37,0,-3265,6140,6080,5980,5920,5820,6110,5950,86,1800,1000,4210,10,1,8624972,522,-18.91,0.91,12,0.12,-320.00,6681.00,10220,20240412,-40.80,5050,20241209,19.80,6380,-5.17,20250326,5570,8.62,20250103,10220,-40.80,20240412,5050,19.80,20241209,0.01,Y,037370,1000,86 억,,204251,N,N,0,N,00,N 20250402,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5960,-60,5,-1.00,53648980,8956,85.38,6000,6120,5930,7820,4220,6020,5990.28,2.37,0,-2992,6140,6080,5980,5920,5820,6110,5950,86,1800,1000,4210,10,1,8624972,514,-18.62,0.89,12,0.10,-320.00,6681.00,10220,20240412,-41.68,5050,20241209,18.02,6380,-6.58,20250326,5570,7.00,20250103,10220,-41.68,20240412,5050,18.02,20241209,0.01,Y,037370,1000,86 억,,204251,N,N,0,N,00,N diff --git a/037400/price/prices-20250401.csv b/037400/price/prices-20250401.csv index 7d1340437182..e2af9c76cf51 100644 --- a/037400/price/prices-20250401.csv +++ b/037400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-4,5,-0.39,44746737,44154,65.34,1017,1027,1000,1322,712,1017,1013.42,2.23,0,-9386,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,266,12.99,0.19,12,0.17,78.00,5425.00,2040,20240402,-50.34,938,20241209,8.00,1333,-24.01,20250206,999,1.40,20250402,1655,-38.79,20240730,938,8.00,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,0,3,0.00,44302923,43716,64.69,1017,1027,1000,1322,712,1017,1013.43,2.23,0,-8972,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,267,13.04,0.19,12,0.17,78.00,5425.00,2040,20240402,-50.15,938,20241209,8.42,1333,-23.71,20250206,999,1.80,20250402,1655,-38.55,20240730,938,8.42,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,0,3,0.00,42584578,42026,62.19,1017,1027,1000,1322,712,1017,1013.29,2.23,0,-9049,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,267,13.04,0.19,12,0.16,78.00,5425.00,2040,20240402,-50.15,938,20241209,8.42,1333,-23.71,20250206,999,1.80,20250402,1655,-38.55,20240730,938,8.42,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-4,5,-0.39,42384341,41829,61.90,1017,1027,1000,1322,712,1017,1013.28,2.23,0,-9124,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,266,12.99,0.19,12,0.16,78.00,5425.00,2040,20240402,-50.34,938,20241209,8.00,1333,-24.01,20250206,999,1.40,20250402,1655,-38.79,20240730,938,8.00,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,120416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,2,2,0.20,38048313,37564,55.59,1017,1027,1000,1322,712,1017,1012.89,2.23,0,-9172,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,267,13.06,0.19,12,0.14,78.00,5425.00,2040,20240402,-50.05,938,20241209,8.64,1333,-23.56,20250206,999,2.00,20250402,1655,-38.43,20240730,938,8.64,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,-3,5,-0.29,21389481,21203,31.38,1017,1027,1000,1322,712,1017,1008.80,2.23,0,-3436,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,266,13.00,0.19,12,0.08,78.00,5425.00,2040,20240402,-50.29,938,20241209,8.10,1333,-23.93,20250206,999,1.50,20250402,1655,-38.73,20240730,938,8.10,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-7,5,-0.69,12968982,12914,19.11,1017,1017,1000,1322,712,1017,1004.26,2.23,0,-5314,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,265,12.95,0.19,12,0.05,78.00,5425.00,2040,20240402,-50.49,938,20241209,7.68,1333,-24.23,20250206,999,1.10,20250402,1655,-38.97,20240730,938,7.68,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N +20250403,090418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,-13,5,-1.28,2371873,2347,3.47,1017,1017,1004,1322,712,1017,1010.60,2.23,0,-1346,1050,1033,1016,999,982,1025,991,131,305,500,730,1,1,26223346,263,12.87,0.19,12,0.01,78.00,5425.00,2040,20240402,-50.78,938,20241209,7.04,1333,-24.68,20250206,999,0.50,20250402,1655,-39.34,20240730,938,7.04,20241209,0.81,Y,037400,500,131 억,,585945,N,N,0,N,00,N 20250402,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,-3,5,-0.29,68426554,67573,88.48,1020,1033,999,1326,714,1020,1012.63,2.24,0,-2020,1086,1052,1030,996,974,1042,986,131,306,500,730,1,1,26223346,267,13.04,0.19,12,0.26,78.00,5425.00,2040,20240402,-50.15,938,20241209,8.42,1333,-23.71,20250206,999,1.80,20250402,2040,-50.15,20240402,938,8.42,20241209,0.80,Y,037400,500,131 억,,587947,N,N,0,N,00,N 20250402,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,2,2,0.20,57256383,56604,74.12,1020,1033,999,1326,714,1020,1011.53,2.24,0,-1964,1086,1052,1030,996,974,1042,986,131,306,500,730,1,1,26223346,268,13.10,0.19,12,0.22,78.00,5425.00,2040,20240402,-49.90,938,20241209,8.96,1333,-23.33,20250206,999,2.30,20250402,2040,-49.90,20240402,938,8.96,20241209,0.80,Y,037400,500,131 억,,587947,N,N,0,N,00,N 20250402,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,-1,5,-0.10,54956467,54350,71.17,1020,1033,999,1326,714,1020,1011.16,2.24,0,-2109,1086,1052,1030,996,974,1042,986,131,306,500,730,1,1,26223346,267,13.06,0.19,12,0.21,78.00,5425.00,2040,20240402,-50.05,938,20241209,8.64,1333,-23.56,20250206,999,2.00,20250402,2040,-50.05,20240402,938,8.64,20241209,0.80,Y,037400,500,131 억,,587947,N,N,0,N,00,N diff --git a/037440/price/prices-20250401.csv b/037440/price/prices-20250401.csv index d6ce23b4c30a..035c66c3da15 100644 --- a/037440/price/prices-20250401.csv +++ b/037440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4960,30,2,0.61,274901945,55866,106.96,4885,4980,4825,6400,3455,4930,4919.79,4.83,0,3224,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,691,5.34,0.76,12,0.40,928.00,6553.00,7440,20240725,-33.33,4250,20241209,16.71,6040,-17.88,20250219,4795,3.44,20250331,7440,-33.33,20240725,4250,16.71,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,150417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,-5,5,-0.10,258666225,52570,100.65,4885,4980,4825,6400,3455,4930,4919.37,4.83,0,2387,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,686,5.31,0.75,12,0.38,928.00,6553.00,7440,20240725,-33.80,4250,20241209,15.88,6040,-18.46,20250219,4795,2.71,20250331,7440,-33.80,20240725,4250,15.88,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,140417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4940,10,2,0.20,208255940,42342,81.06,4885,4955,4825,6400,3455,4930,4916.82,4.83,0,3837,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,688,5.32,0.75,12,0.30,928.00,6553.00,7440,20240725,-33.60,4250,20241209,16.24,6040,-18.21,20250219,4795,3.02,20250331,7440,-33.60,20240725,4250,16.24,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,130417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,-5,5,-0.10,151625115,30886,59.13,4885,4950,4825,6400,3455,4930,4905.01,4.83,0,266,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,686,5.31,0.75,12,0.22,928.00,6553.00,7440,20240725,-33.80,4250,20241209,15.88,6040,-18.46,20250219,4795,2.71,20250331,7440,-33.80,20240725,4250,15.88,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,120416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4920,-10,5,-0.20,139093260,28336,54.25,4885,4950,4825,6400,3455,4930,4903.97,4.83,0,-242,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,685,5.30,0.75,12,0.20,928.00,6553.00,7440,20240725,-33.87,4250,20241209,15.76,6040,-18.54,20250219,4795,2.61,20250331,7440,-33.87,20240725,4250,15.76,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,110417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,0,3,0.00,107715270,21945,42.01,4885,4940,4825,6400,3455,4930,4901.78,4.83,0,-2817,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,686,5.31,0.75,12,0.16,928.00,6553.00,7440,20240725,-33.74,4250,20241209,16.00,6040,-18.38,20250219,4795,2.82,20250331,7440,-33.74,20240725,4250,16.00,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,100416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4895,-35,5,-0.71,72213960,14706,28.15,4885,4940,4825,6400,3455,4930,4899.97,4.83,0,-2477,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,682,5.27,0.75,12,0.11,928.00,6553.00,7440,20240725,-34.21,4250,20241209,15.18,6040,-18.96,20250219,4795,2.09,20250331,7440,-34.21,20240725,4250,15.18,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N +20250403,090419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4855,-75,5,-1.52,31084575,6320,12.10,4885,4885,4840,6400,3455,4930,4866.88,4.83,0,-511,5096,5012,4936,4852,4776,4975,4815,70,1470,500,3450,5,1,13922475,676,5.23,0.74,12,0.05,928.00,6553.00,7440,20240725,-34.74,4250,20241209,14.24,6040,-19.62,20250219,4795,1.25,20250331,7440,-34.74,20240725,4250,14.24,20241209,4.83,Y,037440,500,69 억,,672368,N,N,0,N,00,N 20250402,160409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4930,-55,5,-1.10,254290682,51620,85.66,4990,5020,4860,6480,3490,4985,4926.20,4.88,0,-7272,5128,5056,4938,4866,4748,5092,4902,70,1495,500,3480,5,1,13922475,686,5.31,0.75,12,0.37,928.00,6553.00,7440,20240725,-33.74,4250,20241209,16.00,6040,-18.38,20250219,4795,2.82,20250331,7440,-33.74,20240725,4250,16.00,20241209,5.14,Y,037440,500,69 억,,679632,N,N,0,N,00,N 20250402,150409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4905,-80,5,-1.60,241350822,48985,81.29,4990,5020,4860,6480,3490,4985,4927.04,4.88,0,-8467,5128,5056,4938,4866,4748,5092,4902,70,1495,500,3480,5,1,13922475,683,5.29,0.75,12,0.35,928.00,6553.00,7440,20240725,-34.07,4250,20241209,15.41,6040,-18.79,20250219,4795,2.29,20250331,7440,-34.07,20240725,4250,15.41,20241209,5.14,Y,037440,500,69 억,,679632,N,N,0,N,00,N 20250402,140410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,-40,5,-0.80,180621497,36644,60.81,4990,5020,4860,6480,3490,4985,4929.09,4.88,0,-6064,5128,5056,4938,4866,4748,5092,4902,70,1495,500,3480,5,1,13922475,688,5.33,0.75,12,0.26,928.00,6553.00,7440,20240725,-33.53,4250,20241209,16.35,6040,-18.13,20250219,4795,3.13,20250331,7440,-33.53,20240725,4250,16.35,20241209,5.14,Y,037440,500,69 억,,679632,N,N,0,N,00,N diff --git a/037460/price/prices-20250401.csv b/037460/price/prices-20250401.csv index bb9c17d7d550..459a9da51e9d 100644 --- a/037460/price/prices-20250401.csv +++ b/037460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160414,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9290,-110,5,-1.17,348000870,37129,138.58,9380,9500,9190,12220,6580,9400,9373.09,4.01,0,-3127,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1516,2.46,0.36,12,0.23,3771.00,25509.00,10950,20250304,-15.16,7610,20240805,22.08,10950,-15.16,20250304,8460,9.81,20250102,10950,-15.16,20250304,7610,22.08,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,150417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9310,-90,5,-0.96,284163720,30267,112.97,9380,9500,9190,12220,6580,9400,9388.57,4.01,0,-4248,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1519,2.47,0.36,12,0.19,3771.00,25509.00,10950,20250304,-14.98,7610,20240805,22.34,10950,-14.98,20250304,8460,10.05,20250102,10950,-14.98,20250304,7610,22.34,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,140417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,0,3,0.00,247207650,26309,98.20,9380,9500,9190,12220,6580,9400,9396.31,4.01,0,-3720,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1534,2.49,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,130417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9410,10,2,0.11,188041980,20019,74.72,9380,9500,9190,12220,6580,9400,9393.18,4.01,0,-4494,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1536,2.50,0.37,12,0.12,3771.00,25509.00,10950,20250304,-14.06,7610,20240805,23.65,10950,-14.06,20250304,8460,11.23,20250102,10950,-14.06,20250304,7610,23.65,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,120417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9450,50,2,0.53,161644680,17214,64.25,9380,9500,9190,12220,6580,9400,9390.30,4.01,0,-4256,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1542,2.51,0.37,12,0.11,3771.00,25509.00,10950,20250304,-13.70,7610,20240805,24.18,10950,-13.70,20250304,8460,11.70,20250102,10950,-13.70,20250304,7610,24.18,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,110417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9430,30,2,0.32,102340600,10951,40.87,9380,9430,9190,12220,6580,9400,9345.32,4.01,0,-2434,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1539,2.50,0.37,12,0.07,3771.00,25509.00,10950,20250304,-13.88,7610,20240805,23.92,10950,-13.88,20250304,8460,11.47,20250102,10950,-13.88,20250304,7610,23.92,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,100417,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9360,-40,5,-0.43,61013960,6544,24.43,9380,9380,9190,12220,6580,9400,9323.65,4.01,0,-573,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1527,2.48,0.37,12,0.04,3771.00,25509.00,10950,20250304,-14.52,7610,20240805,23.00,10950,-14.52,20250304,8460,10.64,20250102,10950,-14.52,20250304,7610,23.00,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N +20250403,090419,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9270,-130,5,-1.38,13483790,1443,5.39,9380,9380,9190,12220,6580,9400,9344.28,4.01,0,-715,9540,9470,9390,9320,9240,9505,9355,83,2820,500,6950,10,1,16318522,1513,2.46,0.36,12,0.01,3771.00,25509.00,10950,20250304,-15.34,7610,20240805,21.81,10950,-15.34,20250304,8460,9.57,20250102,10950,-15.34,20250304,7610,21.81,20240805,1.34,Y,037460,500,83 억,,654484,N,N,0,N,00,N 20250402,160409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,10,2,0.11,251849745,26789,83.75,9390,9460,9310,12200,6580,9390,9401.24,4.01,0,-1310,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N 20250402,150409,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9410,20,2,0.21,240896435,25622,80.10,9390,9460,9310,12200,6580,9390,9401.94,4.01,0,-1403,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1536,2.50,0.37,12,0.16,3771.00,25509.00,10950,20250304,-14.06,7610,20240805,23.65,10950,-14.06,20250304,8460,11.23,20250102,10950,-14.06,20250304,7610,23.65,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N 20250402,140410,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9400,10,2,0.11,169624420,18061,56.46,9390,9450,9310,12200,6580,9390,9391.75,4.01,0,-617,9630,9510,9360,9240,9090,9570,9300,83,2810,500,6940,10,1,16318522,1534,2.49,0.37,12,0.11,3771.00,25509.00,10950,20250304,-14.16,7610,20240805,23.52,10950,-14.16,20250304,8460,11.11,20250102,10950,-14.16,20250304,7610,23.52,20240805,1.38,Y,037460,500,83 억,,654073,N,N,40,N,00,N diff --git a/037560/price/prices-20250401.csv b/037560/price/prices-20250401.csv index 0e132b9d0a98..63a31de18d4d 100644 --- a/037560/price/prices-20250401.csv +++ b/037560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160414,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2255,-5,5,-0.22,147267979,65459,116.39,2250,2285,2220,2935,1585,2260,2249.77,4.83,19586,19209,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1746,-1.64,0.39,12,0.08,-1372.00,5734.00,4060,20240326,-44.46,2220,20250403,1.58,2625,-14.10,20250120,2220,1.58,20250403,3490,-35.39,20240403,2220,1.58,20250403,1.49,Y,037560,2500,1936 억,,1834592,N,N,2815,N,00,N +20250403,150417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2280,20,2,0.88,141969229,63115,112.22,2250,2285,2220,2935,1585,2260,2249.37,4.83,19550,18695,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1766,-1.66,0.40,12,0.08,-1372.00,5734.00,4060,20240326,-43.84,2220,20250403,2.70,2625,-13.14,20250120,2220,2.70,20250403,3490,-34.67,20240403,2220,2.70,20250403,1.49,Y,037560,2500,1936 억,,1834556,N,N,543,N,00,N +20250403,140417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2285,25,2,1.11,124773744,55533,98.74,2250,2285,2220,2935,1585,2260,2246.84,4.83,18195,17534,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1770,-1.67,0.40,12,0.07,-1372.00,5734.00,4060,20240326,-43.72,2220,20250403,2.93,2625,-12.95,20250120,2220,2.93,20250403,3490,-34.53,20240403,2220,2.93,20250403,1.49,Y,037560,2500,1936 억,,1833201,N,N,543,N,00,N +20250403,130417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2270,10,2,0.44,111265704,49601,88.19,2250,2270,2220,2935,1585,2260,2243.21,4.83,16755,15635,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1758,-1.65,0.40,12,0.06,-1372.00,5734.00,4060,20240326,-44.09,2220,20250403,2.25,2625,-13.52,20250120,2220,2.25,20250403,3490,-34.96,20240403,2220,2.25,20250403,1.49,Y,037560,2500,1936 억,,1831761,N,N,543,N,00,N +20250403,120417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2265,5,2,0.22,97448289,43509,77.36,2250,2265,2220,2935,1585,2260,2239.73,4.81,10868,10148,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1754,-1.65,0.40,12,0.06,-1372.00,5734.00,4060,20240326,-44.21,2220,20250403,2.03,2625,-13.71,20250120,2220,2.03,20250403,3490,-35.10,20240403,2220,2.03,20250403,1.49,Y,037560,2500,1936 억,,1825874,N,N,543,N,00,N +20250403,110417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2260,0,3,0.00,83202839,37194,66.13,2250,2260,2220,2935,1585,2260,2237.00,4.80,7126,6097,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1750,-1.65,0.39,12,0.05,-1372.00,5734.00,4060,20240326,-44.33,2220,20250403,1.80,2625,-13.90,20250120,2220,1.80,20250403,3490,-35.24,20240403,2220,1.80,20250403,1.49,Y,037560,2500,1936 억,,1822132,N,N,543,N,00,N +20250403,100417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2240,-20,5,-0.88,69916409,31279,55.62,2250,2255,2220,2935,1585,2260,2235.25,4.79,3721,3047,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1735,-1.63,0.39,12,0.04,-1372.00,5734.00,4060,20240326,-44.83,2220,20250403,0.90,2625,-14.67,20250120,2220,0.90,20250403,3490,-35.82,20240403,2220,0.90,20250403,1.49,Y,037560,2500,1936 억,,1818727,N,N,543,N,00,N +20250403,090419,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2255,-5,5,-0.22,13474635,5993,10.66,2250,2255,2245,2935,1585,2260,2248.40,4.78,-453,-984,2320,2290,2275,2245,2230,2282,2237,1936,675,2500,1620,5,1,77446865,1746,-1.64,0.39,12,0.01,-1372.00,5734.00,4060,20240326,-44.46,2245,20250403,0.45,2625,-14.10,20250120,2245,0.45,20250403,3490,-35.39,20240403,2245,0.45,20250403,1.49,Y,037560,2500,1936 억,,1814553,N,N,543,N,00,N 20250402,160409,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2260,-30,5,-1.31,126559637,55805,130.26,2270,2305,2260,2975,1605,2290,2267.89,4.78,11450,11438,2330,2310,2285,2265,2240,2320,2275,1936,685,2500,1640,5,1,77446865,1750,-1.65,0.39,12,0.07,-1372.00,5734.00,4060,20240326,-44.33,2260,20250402,0.00,2625,-13.90,20250120,2260,0.00,20250402,3580,-36.87,20240402,2260,0.00,20250402,1.50,Y,037560,2500,1936 억,,1815006,N,N,222,N,00,N 20250402,150409,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2275,-15,5,-0.66,98637937,43461,101.45,2270,2305,2260,2975,1605,2290,2269.57,4.78,9702,9707,2330,2310,2285,2265,2240,2320,2275,1936,685,2500,1640,5,1,77446865,1762,-1.66,0.40,12,0.06,-1372.00,5734.00,4060,20240326,-43.97,2260,20250402,0.66,2625,-13.33,20250120,2260,0.66,20250402,3580,-36.45,20240402,2260,0.66,20250402,1.50,Y,037560,2500,1936 억,,1813258,N,N,0,N,00,N 20250402,140410,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2275,-15,5,-0.66,71339282,31426,73.35,2270,2305,2265,2975,1605,2290,2270.07,4.77,5901,5906,2330,2310,2285,2265,2240,2320,2275,1936,685,2500,1640,5,1,77446865,1762,-1.66,0.40,12,0.04,-1372.00,5734.00,4060,20240326,-43.97,2260,20250331,0.66,2625,-13.33,20250120,2260,0.66,20250331,3580,-36.45,20240402,2260,0.66,20250331,1.50,Y,037560,2500,1936 억,,1809457,N,N,0,N,00,N diff --git a/037710/price/prices-20250401.csv b/037710/price/prices-20250401.csv index 8403a77465f2..bd349baa8b5a 100644 --- a/037710/price/prices-20250401.csv +++ b/037710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160414,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26550,-400,5,-1.48,601154525,22626,147.11,26800,26800,26450,35000,18900,26950,26569.19,7.22,0,-4649,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2113,4.58,0.25,12,0.28,5803.00,106485.00,31600,20240426,-15.98,26450,20250403,0.38,30500,-12.95,20250225,26450,0.38,20250403,31600,-15.98,20240426,26450,0.38,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,516,N,00,N +20250403,150417,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26500,-450,5,-1.67,573138125,21570,140.25,26800,26800,26450,35000,18900,26950,26571.08,7.22,0,-4379,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2109,4.57,0.25,12,0.27,5803.00,106485.00,31600,20240426,-16.14,26450,20250403,0.19,30500,-13.11,20250225,26450,0.19,20250403,31600,-16.14,20240426,26450,0.19,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,140417,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26650,-300,5,-1.11,516545175,19438,126.38,26800,26800,26450,35000,18900,26950,26573.99,7.22,0,-3697,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2121,4.59,0.25,12,0.24,5803.00,106485.00,31600,20240426,-15.66,26450,20250403,0.76,30500,-12.62,20250225,26450,0.76,20250403,31600,-15.66,20240426,26450,0.76,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,130417,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26550,-400,5,-1.48,454496875,17106,111.22,26800,26800,26450,35000,18900,26950,26569.44,7.22,0,-2342,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2113,4.58,0.25,12,0.21,5803.00,106485.00,31600,20240426,-15.98,26450,20250403,0.38,30500,-12.95,20250225,26450,0.38,20250403,31600,-15.98,20240426,26450,0.38,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,120417,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26600,-350,5,-1.30,420860550,15840,102.99,26800,26800,26450,35000,18900,26950,26569.48,7.22,0,-2105,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2117,4.58,0.25,12,0.20,5803.00,106485.00,31600,20240426,-15.82,26450,20250403,0.57,30500,-12.79,20250225,26450,0.57,20250403,31600,-15.82,20240426,26450,0.57,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,110418,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26650,-300,5,-1.11,320253600,12049,78.34,26800,26800,26450,35000,18900,26950,26579.27,7.22,0,-2255,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2121,4.59,0.25,12,0.15,5803.00,106485.00,31600,20240426,-15.66,26450,20250403,0.76,30500,-12.62,20250225,26450,0.76,20250403,31600,-15.66,20240426,26450,0.76,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,100417,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26550,-400,5,-1.48,226956600,8543,55.55,26800,26800,26450,35000,18900,26950,26566.38,7.22,0,-1389,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2113,4.58,0.25,12,0.11,5803.00,106485.00,31600,20240426,-15.98,26450,20250403,0.38,30500,-12.95,20250225,26450,0.38,20250403,31600,-15.98,20240426,26450,0.38,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N +20250403,090419,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26600,-350,5,-1.30,58904850,2205,14.34,26800,26800,26600,35000,18900,26950,26714.22,7.22,0,-694,27483,27216,27033,26766,26583,27125,26675,80,8050,1000,20480,50,1,7957190,2117,4.58,0.25,12,0.03,5803.00,106485.00,31600,20240426,-15.82,26600,20250403,0.00,30500,-12.79,20250225,26600,0.00,20250403,31600,-15.82,20240426,26600,0.00,20250403,0.84,Y,037710,1000,79 억,,574312,N,N,410,N,00,N 20250402,160410,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26950,-150,5,-0.55,414289175,15372,53.81,27300,27300,26850,35200,19000,27100,26950.90,7.27,0,-1998,27666,27382,27166,26882,26666,27275,26775,80,8100,1000,20590,50,1,7957190,2144,4.64,0.25,12,0.19,5803.00,106485.00,31600,20240426,-14.72,26850,20250402,0.37,30500,-11.64,20250225,26850,0.37,20250402,31600,-14.72,20240426,26850,0.37,20250402,0.87,Y,037710,1000,79 억,,578092,N,N,410,N,00,N 20250402,150409,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26900,-200,5,-0.74,381568025,14155,49.55,27300,27300,26850,35200,19000,27100,26956.41,7.27,0,-1462,27666,27382,27166,26882,26666,27275,26775,80,8100,1000,20590,50,1,7957190,2140,4.64,0.25,12,0.18,5803.00,106485.00,31600,20240426,-14.87,26850,20250402,0.19,30500,-11.80,20250225,26850,0.19,20250402,31600,-14.87,20240426,26850,0.19,20250402,0.87,Y,037710,1000,79 억,,578092,N,N,2,N,00,N 20250402,140410,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,26950,-150,5,-0.55,269265225,9980,34.94,27300,27300,26900,35200,19000,27100,26980.48,7.27,0,-695,27666,27382,27166,26882,26666,27275,26775,80,8100,1000,20590,50,1,7957190,2144,4.64,0.25,12,0.13,5803.00,106485.00,31600,20240426,-14.72,26900,20250402,0.19,30500,-11.64,20250225,26900,0.19,20250402,31600,-14.72,20240426,26900,0.19,20250402,0.87,Y,037710,1000,79 억,,578092,N,N,2,N,00,N diff --git a/037760/price/prices-20250401.csv b/037760/price/prices-20250401.csv index 4d7e5ea715e3..b1fd007e7fe3 100644 --- a/037760/price/prices-20250401.csv +++ b/037760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,37,2,2.52,34733422,23158,61.31,1474,1512,1465,1912,1030,1471,1499.85,0.47,0,-110,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,510,-55.85,0.54,12,0.07,-27.00,2774.00,1619,20240429,-6.86,1250,20240408,20.64,1512,-0.26,20250403,1355,11.29,20250225,1619,-6.86,20240429,1250,20.64,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,150418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1506,35,2,2.38,34151503,22772,60.28,1474,1512,1465,1912,1030,1471,1499.71,0.47,0,-110,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,510,-55.78,0.54,12,0.07,-27.00,2774.00,1619,20240429,-6.98,1250,20240408,20.48,1512,-0.40,20250403,1355,11.14,20250225,1619,-6.98,20240429,1250,20.48,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,37,2,2.52,33782879,22527,59.64,1474,1512,1465,1912,1030,1471,1499.66,0.47,0,-110,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,510,-55.85,0.54,12,0.07,-27.00,2774.00,1619,20240429,-6.86,1250,20240408,20.64,1512,-0.26,20250403,1355,11.29,20250225,1619,-6.86,20240429,1250,20.64,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,130418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1506,35,2,2.38,25187176,16817,44.52,1474,1512,1465,1912,1030,1471,1497.72,0.47,0,-90,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,510,-55.78,0.54,12,0.05,-27.00,2774.00,1619,20240429,-6.98,1250,20240408,20.48,1512,-0.40,20250403,1355,11.14,20250225,1619,-6.98,20240429,1250,20.48,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,120417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,40,2,2.72,21219282,14179,37.54,1474,1512,1465,1912,1030,1471,1496.53,0.47,0,-88,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,511,-55.96,0.54,12,0.04,-27.00,2774.00,1619,20240429,-6.67,1250,20240408,20.88,1512,-0.07,20250403,1355,11.51,20250225,1619,-6.67,20240429,1250,20.88,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,110418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1497,26,2,1.77,6630051,4464,11.82,1474,1500,1465,1912,1030,1471,1485.23,0.47,0,-89,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,506,-55.44,0.54,12,0.01,-27.00,2774.00,1619,20240429,-7.54,1250,20240408,19.76,1500,0.00,20250314,1355,10.48,20250225,1619,-7.54,20240429,1250,19.76,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,100417,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1478,7,2,0.48,3447608,2333,6.18,1474,1500,1474,1912,1030,1471,1477.76,0.47,0,-28,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,500,-54.74,0.53,12,0.01,-27.00,2774.00,1619,20240429,-8.71,1250,20240408,18.24,1500,0.00,20250314,1355,9.08,20250225,1619,-8.71,20240429,1250,18.24,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N +20250403,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1474,3,2,0.20,110550,75,0.20,1474,1474,1474,1912,1030,1471,1474.00,0.47,0,0,1481,1475,1468,1462,1455,1479,1466,169,441,500,1050,1,1,33832921,499,-54.59,0.53,12,0.00,-27.00,2774.00,1619,20240429,-8.96,1250,20240408,17.92,1500,-1.73,20250314,1355,8.78,20250225,1619,-8.96,20240429,1250,17.92,20240408,0.42,Y,037760,500,169 억,,160705,N,N,0,N,00,N 20250402,160410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-4,5,-0.27,55628030,37774,392.87,1461,1474,1461,1917,1033,1475,1472.65,0.47,0,-352,1483,1479,1473,1469,1463,1480,1470,169,442,500,1060,1,1,33832921,498,-54.48,0.53,12,0.11,-27.00,2774.00,1619,20240429,-9.14,1250,20240408,17.68,1500,-1.93,20250314,1355,8.56,20250225,1619,-9.14,20240429,1250,17.68,20240408,0.42,Y,037760,500,169 억,,158384,N,N,0,N,00,N 20250402,150410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-4,5,-0.27,55617733,37767,392.79,1461,1474,1461,1917,1033,1475,1472.65,0.47,0,-352,1483,1479,1473,1469,1463,1480,1470,169,442,500,1060,1,1,33832921,498,-54.48,0.53,12,0.11,-27.00,2774.00,1619,20240429,-9.14,1250,20240408,17.68,1500,-1.93,20250314,1355,8.56,20250225,1619,-9.14,20240429,1250,17.68,20240408,0.42,Y,037760,500,169 억,,158384,N,N,0,N,00,N 20250402,140411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-4,5,-0.27,55605981,37759,392.71,1461,1474,1461,1917,1033,1475,1472.66,0.47,0,-353,1483,1479,1473,1469,1463,1480,1470,169,442,500,1060,1,1,33832921,498,-54.48,0.53,12,0.11,-27.00,2774.00,1619,20240429,-9.14,1250,20240408,17.68,1500,-1.93,20250314,1355,8.56,20250225,1619,-9.14,20240429,1250,17.68,20240408,0.42,Y,037760,500,169 억,,158384,N,N,0,N,00,N diff --git a/037950/price/prices-20250401.csv b/037950/price/prices-20250401.csv index 01edbca374bf..2f1d85ab76b9 100644 --- a/037950/price/prices-20250401.csv +++ b/037950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1080,-12,5,-1.10,13067971906,11580460,166.03,1182,1185,1074,1419,765,1092,1128.53,1.38,0,-275448,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,912,18.31,1.14,12,13.71,59.00,948.00,1789,20240416,-39.63,911,20241209,18.55,1309,-17.49,20250331,986,9.53,20250325,1789,-39.63,20240416,911,18.55,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,102716,N,00,N +20250403,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1081,-11,5,-1.01,12717326384,11255551,161.37,1182,1185,1074,1419,765,1092,1129.88,1.38,0,-348490,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,913,18.32,1.14,12,13.33,59.00,948.00,1789,20240416,-39.58,911,20241209,18.66,1309,-17.42,20250331,986,9.63,20250325,1789,-39.58,20240416,911,18.66,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1094,2,2,0.18,11836788552,10443417,149.73,1182,1185,1089,1419,765,1092,1133.43,1.38,0,-467672,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,924,18.54,1.15,12,12.37,59.00,948.00,1789,20240416,-38.85,911,20241209,20.09,1309,-16.42,20250331,986,10.95,20250325,1789,-38.85,20240416,911,20.09,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1102,10,2,0.92,8908846274,7822004,112.15,1182,1185,1089,1419,765,1092,1138.95,1.38,0,-229811,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,931,18.68,1.16,12,9.26,59.00,948.00,1789,20240416,-38.40,911,20241209,20.97,1309,-15.81,20250331,986,11.76,20250325,1789,-38.40,20240416,911,20.97,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,120418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1109,17,2,1.56,8299227385,7268607,104.21,1182,1185,1101,1419,765,1092,1141.80,1.38,0,-132876,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,937,18.80,1.17,12,8.61,59.00,948.00,1789,20240416,-38.01,911,20241209,21.73,1309,-15.28,20250331,986,12.47,20250325,1789,-38.01,20240416,911,21.73,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,110418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1115,23,2,2.11,7069147824,6169171,88.45,1182,1185,1101,1419,765,1092,1145.89,1.38,0,17306,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,942,18.90,1.18,12,7.31,59.00,948.00,1789,20240416,-37.67,911,20241209,22.39,1309,-14.82,20250331,986,13.08,20250325,1789,-37.67,20240416,911,22.39,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1142,50,2,4.58,5501442641,4773380,68.44,1182,1185,1123,1419,765,1092,1152.54,1.38,0,89906,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,964,19.36,1.20,12,5.65,59.00,948.00,1789,20240416,-36.17,911,20241209,25.36,1309,-12.76,20250331,986,15.82,20250325,1789,-36.17,20240416,911,25.36,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N +20250403,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,64,2,5.86,2139459821,1828740,26.22,1182,1185,1152,1419,765,1092,1169.95,1.38,0,-214751,1217,1154,1117,1054,1017,1136,1036,422,327,500,740,1,1,84447519,976,19.59,1.22,12,2.17,59.00,948.00,1789,20240416,-35.38,911,20241209,26.89,1309,-11.69,20250331,986,17.24,20250325,1789,-35.38,20240416,911,26.89,20241209,5.47,Y,037950,500,422 억,,1162607,N,N,144651,N,00,N 20250402,160410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1092,-71,5,-6.10,7701235628,6790218,36.70,1148,1180,1080,1511,815,1163,1134.29,1.50,0,-207287,1294,1228,1191,1125,1088,1210,1107,422,348,500,790,1,1,84447519,922,18.51,1.15,12,8.04,59.00,948.00,1789,20240416,-38.96,911,20241209,19.87,1309,-16.58,20250331,986,10.75,20250325,1789,-38.96,20240416,911,19.87,20241209,5.49,Y,037950,500,422 억,,1266274,N,N,144651,N,00,N 20250402,150410,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1091,-72,5,-6.19,6946831097,6098783,32.96,1148,1180,1081,1511,815,1163,1139.05,1.50,0,-343979,1294,1228,1191,1125,1088,1210,1107,422,348,500,790,1,1,84447519,921,18.49,1.15,12,7.22,59.00,948.00,1789,20240416,-39.02,911,20241209,19.76,1309,-16.65,20250331,986,10.65,20250325,1789,-39.02,20240416,911,19.76,20241209,5.49,Y,037950,500,422 억,,1266274,N,N,231396,N,00,N 20250402,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1126,-37,5,-3.18,5846318644,5101566,27.57,1148,1180,1113,1511,815,1163,1145.98,1.50,0,-295194,1294,1228,1191,1125,1088,1210,1107,422,348,500,790,1,1,84447519,951,19.08,1.19,12,6.04,59.00,948.00,1789,20240416,-37.06,911,20241209,23.60,1309,-13.98,20250331,986,14.20,20250325,1789,-37.06,20240416,911,23.60,20241209,5.49,Y,037950,500,422 억,,1266274,N,N,231396,N,00,N diff --git a/038010/price/prices-20250401.csv b/038010/price/prices-20250401.csv index f834c73628c8..8d06d4e885ea 100644 --- a/038010/price/prices-20250401.csv +++ b/038010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,-140,5,-2.29,64030570,10637,37.82,6040,6140,5970,7940,4280,6110,6020.08,1.71,0,-2358,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,537,2.60,0.40,12,0.12,2296.00,14939.00,9920,20240621,-39.82,5510,20241210,8.35,6860,-12.97,20250218,5630,6.04,20250102,9920,-39.82,20240621,5510,8.35,20241210,2.01,Y,038010,500,45 억,,153678,N,N,395,N,00,N +20250403,150418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-60,5,-0.98,47562070,7885,28.04,6040,6140,5970,7940,4280,6110,6031.97,1.71,0,-1334,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,545,2.64,0.40,12,0.09,2296.00,14939.00,9920,20240621,-39.01,5510,20241210,9.80,6860,-11.81,20250218,5630,7.46,20250102,9920,-39.01,20240621,5510,9.80,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,140418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6080,-30,5,-0.49,38403470,6372,22.66,6040,6140,5970,7940,4280,6110,6026.91,1.71,0,-961,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,547,2.65,0.41,12,0.07,2296.00,14939.00,9920,20240621,-38.71,5510,20241210,10.34,6860,-11.37,20250218,5630,7.99,20250102,9920,-38.71,20240621,5510,10.34,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,130418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-60,5,-0.98,25060040,4160,14.79,6040,6140,5970,7940,4280,6110,6024.05,1.71,0,-636,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,545,2.64,0.40,12,0.05,2296.00,14939.00,9920,20240621,-39.01,5510,20241210,9.80,6860,-11.81,20250218,5630,7.46,20250102,9920,-39.01,20240621,5510,9.80,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,120418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6050,-60,5,-0.98,24497970,4067,14.46,6040,6140,5970,7940,4280,6110,6023.60,1.71,0,-602,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,545,2.64,0.40,12,0.05,2296.00,14939.00,9920,20240621,-39.01,5510,20241210,9.80,6860,-11.81,20250218,5630,7.46,20250102,9920,-39.01,20240621,5510,9.80,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,110418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,-90,5,-1.47,21897280,3635,12.93,6040,6140,5970,7940,4280,6110,6024.01,1.71,0,-424,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,542,2.62,0.40,12,0.04,2296.00,14939.00,9920,20240621,-39.31,5510,20241210,9.26,6860,-12.24,20250218,5630,6.93,20250102,9920,-39.31,20240621,5510,9.26,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,100418,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,-90,5,-1.47,13102430,2171,7.72,6040,6140,5970,7940,4280,6110,6035.20,1.71,0,-173,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,542,2.62,0.40,12,0.02,2296.00,14939.00,9920,20240621,-39.31,5510,20241210,9.26,6860,-12.24,20250218,5630,6.93,20250102,9920,-39.31,20240621,5510,9.26,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N +20250403,090420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6000,-110,5,-1.80,1955980,324,1.15,6040,6100,6000,7940,4280,6110,6036.98,1.71,0,-14,6236,6172,6086,6022,5936,6185,6035,45,1830,500,4390,10,1,9000000,540,2.61,0.40,12,0.00,2296.00,14939.00,9920,20240621,-39.52,5510,20241210,8.89,6860,-12.54,20250218,5630,6.57,20250102,9920,-39.52,20240621,5510,8.89,20241210,2.01,Y,038010,500,45 억,,153678,N,N,0,N,00,N 20250402,160410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,10,2,0.16,170561620,28119,201.07,6110,6150,6000,7930,4270,6100,6065.71,1.71,0,5457,6280,6190,6010,5920,5740,6235,5965,45,1830,500,4390,10,1,9000000,550,2.66,0.41,12,0.31,2296.00,14939.00,9920,20240621,-38.41,5510,20241210,10.89,6860,-10.93,20250218,5630,8.53,20250102,9920,-38.41,20240621,5510,10.89,20241210,2.08,Y,038010,500,45 억,,153808,N,N,0,N,00,N 20250402,150410,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6120,20,2,0.33,168949290,27855,199.18,6110,6150,6000,7930,4270,6100,6065.31,1.71,0,5563,6280,6190,6010,5920,5740,6235,5965,45,1830,500,4390,10,1,9000000,551,2.67,0.41,12,0.31,2296.00,14939.00,9920,20240621,-38.31,5510,20241210,11.07,6860,-10.79,20250218,5630,8.70,20250102,9920,-38.31,20240621,5510,11.07,20241210,2.08,Y,038010,500,45 억,,153808,N,N,0,N,00,N 20250402,140411,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6110,10,2,0.16,161374140,26617,190.33,6110,6150,6000,7930,4270,6100,6062.82,1.71,0,5074,6280,6190,6010,5920,5740,6235,5965,45,1830,500,4390,10,1,9000000,550,2.66,0.41,12,0.30,2296.00,14939.00,9920,20240621,-38.41,5510,20241210,10.89,6860,-10.93,20250218,5630,8.53,20250102,9920,-38.41,20240621,5510,10.89,20241210,2.08,Y,038010,500,45 억,,153808,N,N,0,N,00,N diff --git a/038060/price/prices-20250401.csv b/038060/price/prices-20250401.csv index ac72b558696b..ac71a7060576 100644 --- a/038060/price/prices-20250401.csv +++ b/038060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160415,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,852,-22,5,-2.52,82272299,96057,242.70,868,868,845,1136,612,874,856.51,4.53,0,-14436,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,410,4.63,0.37,12,0.20,184.00,2317.00,1550,20241118,-45.03,845,20250403,0.83,1165,-26.87,20250107,845,0.83,20250403,1550,-45.03,20241118,845,0.83,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,150419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,857,-17,5,-1.95,81114735,94699,239.27,868,868,845,1136,612,874,856.55,4.53,0,-14192,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,412,4.66,0.37,12,0.20,184.00,2317.00,1550,20241118,-44.71,845,20250403,1.42,1165,-26.44,20250107,845,1.42,20250403,1550,-44.71,20241118,845,1.42,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,140418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,862,-12,5,-1.37,48785731,56812,143.54,868,868,852,1136,612,874,858.72,4.53,0,-13807,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,415,4.68,0.37,12,0.12,184.00,2317.00,1550,20241118,-44.39,852,20250403,1.17,1165,-26.01,20250107,852,1.17,20250403,1550,-44.39,20241118,852,1.17,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,130418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,863,-11,5,-1.26,43221696,50328,127.16,868,868,852,1136,612,874,858.80,4.53,0,-13817,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,415,4.69,0.37,12,0.10,184.00,2317.00,1550,20241118,-44.32,852,20250403,1.29,1165,-25.92,20250107,852,1.29,20250403,1550,-44.32,20241118,852,1.29,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,120418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,862,-12,5,-1.37,34896705,40664,102.74,868,868,852,1136,612,874,858.17,4.53,0,-7919,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,415,4.68,0.37,12,0.08,184.00,2317.00,1550,20241118,-44.39,852,20250403,1.17,1165,-26.01,20250107,852,1.17,20250403,1550,-44.39,20241118,852,1.17,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,110419,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,861,-13,5,-1.49,32545933,37933,95.84,868,868,852,1136,612,874,857.98,4.53,0,-7413,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,414,4.68,0.37,12,0.08,184.00,2317.00,1550,20241118,-44.45,852,20250403,1.06,1165,-26.09,20250107,852,1.06,20250403,1550,-44.45,20241118,852,1.06,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,100418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,863,-11,5,-1.26,17754623,20638,52.15,868,868,855,1136,612,874,860.29,4.53,0,-7872,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,415,4.69,0.37,12,0.04,184.00,2317.00,1550,20241118,-44.32,855,20250403,0.94,1165,-25.92,20250107,855,0.94,20250403,1550,-44.32,20241118,855,0.94,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N +20250403,090421,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,862,-12,5,-1.37,2123032,2456,6.21,868,868,859,1136,612,874,864.43,4.53,0,-833,892,882,876,866,860,880,864,241,262,500,590,1,1,48103069,415,4.68,0.37,12,0.01,184.00,2317.00,1550,20241118,-44.39,859,20250403,0.35,1165,-26.01,20250107,859,0.35,20250403,1550,-44.39,20241118,859,0.35,20250403,0.30,Y,038060,500,240 억,,2180905,N,N,0,N,00,N 20250402,160410,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,874,1,2,0.11,34618789,39578,23.98,878,886,870,1134,612,873,874.70,4.53,0,1192,925,898,884,857,843,892,851,241,261,500,590,1,1,48103069,420,4.75,0.38,12,0.08,184.00,2317.00,1550,20241118,-43.61,870,20250402,0.46,1165,-24.98,20250107,870,0.46,20250402,1550,-43.61,20241118,870,0.46,20250402,0.30,Y,038060,500,240 억,,2179713,N,N,0,N,00,N 20250402,150410,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,876,3,2,0.34,33594084,38405,23.27,878,886,870,1134,612,873,874.73,4.53,0,1704,925,898,884,857,843,892,851,241,261,500,590,1,1,48103069,421,4.76,0.38,12,0.08,184.00,2317.00,1550,20241118,-43.48,870,20250402,0.69,1165,-24.81,20250107,870,0.69,20250402,1550,-43.48,20241118,870,0.69,20250402,0.30,Y,038060,500,240 억,,2179713,N,N,0,N,00,N 20250402,140411,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,874,1,2,0.11,28785199,32898,19.94,878,886,870,1134,612,873,874.98,4.53,0,1725,925,898,884,857,843,892,851,241,261,500,590,1,1,48103069,420,4.75,0.38,12,0.07,184.00,2317.00,1550,20241118,-43.61,870,20250402,0.46,1165,-24.98,20250107,870,0.46,20250402,1550,-43.61,20241118,870,0.46,20250402,0.30,Y,038060,500,240 억,,2179713,N,N,0,N,00,N diff --git a/038070/price/prices-20250401.csv b/038070/price/prices-20250401.csv index 24f95dc24ceb..452b0a0600b7 100644 --- a/038070/price/prices-20250401.csv +++ b/038070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6850,-120,5,-1.72,680097490,97933,107.07,6990,7070,6810,9060,4880,6970,6944.51,3.27,0,-3453,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,610,21.41,0.71,12,1.10,320.00,9712.00,11457,20240820,-40.21,6002,20241115,14.13,7770,-11.84,20250114,6300,8.73,20250331,11700,-41.45,20240820,6130,11.75,20241115,4.57,Y,038070,500,44 억,,291230,N,N,3185,N,00,N +20250403,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6830,-140,5,-2.01,623956110,89740,98.12,6990,7070,6810,9060,4880,6970,6952.91,3.27,0,-4958,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,608,21.34,0.70,12,1.01,320.00,9712.00,11457,20240820,-40.39,6002,20241115,13.80,7770,-12.10,20250114,6300,8.41,20250331,11700,-41.62,20240820,6130,11.42,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6910,-60,5,-0.86,544511410,78179,85.48,6990,7070,6810,9060,4880,6970,6964.93,3.27,0,-3027,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,615,21.59,0.71,12,0.88,320.00,9712.00,11457,20240820,-39.69,6002,20241115,15.13,7770,-11.07,20250114,6300,9.68,20250331,11700,-40.94,20240820,6130,12.72,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,50,2,0.72,456430460,65473,71.58,6990,7070,6830,9060,4880,6970,6971.28,3.27,0,939,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,625,21.94,0.72,12,0.74,320.00,9712.00,11457,20240820,-38.73,6002,20241115,16.96,7770,-9.65,20250114,6300,11.43,20250331,11700,-40.00,20240820,6130,14.52,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7010,40,2,0.57,421640360,60497,66.14,6990,7070,6830,9060,4880,6970,6969.61,3.27,0,1361,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,624,21.91,0.72,12,0.68,320.00,9712.00,11457,20240820,-38.81,6002,20241115,16.79,7770,-9.78,20250114,6300,11.27,20250331,11700,-40.09,20240820,6130,14.36,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,110419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7020,50,2,0.72,352120430,50618,55.34,6990,7070,6830,9060,4880,6970,6956.40,3.27,0,4380,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,625,21.94,0.72,12,0.57,320.00,9712.00,11457,20240820,-38.73,6002,20241115,16.96,7770,-9.65,20250114,6300,11.43,20250331,11700,-40.00,20240820,6130,14.52,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6940,-30,5,-0.43,197161050,28545,31.21,6990,7040,6830,9060,4880,6970,6906.80,3.27,0,5043,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,618,21.69,0.71,12,0.32,320.00,9712.00,11457,20240820,-39.43,6002,20241115,15.63,7770,-10.68,20250114,6300,10.16,20250331,11700,-40.68,20240820,6130,13.21,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N +20250403,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-20,5,-0.29,16839880,2411,2.64,6990,7040,6950,9060,4880,6970,6985.24,3.27,0,-780,7250,7110,7010,6870,6770,7060,6820,45,2090,500,4870,10,1,8900676,619,21.72,0.72,12,0.03,320.00,9712.00,11457,20240820,-39.34,6002,20241115,15.79,7770,-10.55,20250114,6300,10.32,20250331,11700,-40.60,20240820,6130,13.38,20241115,4.57,Y,038070,500,44 억,,291230,N,N,2333,N,00,N 20250402,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6970,-180,5,-2.52,639393455,91320,23.26,7150,7150,6910,9290,5010,7150,7001.68,3.29,0,-1337,7936,7542,7026,6632,6116,7740,6830,45,2140,500,5000,10,1,8900676,620,21.78,0.72,12,1.03,320.00,9712.00,11457,20240820,-39.16,6002,20241115,16.13,7770,-10.30,20250114,6300,10.63,20250331,11700,-40.43,20240820,6130,13.70,20241115,4.57,Y,038070,500,44 억,,292578,N,N,2333,N,00,N 20250402,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7000,-150,5,-2.10,587054615,83809,21.35,7150,7150,6910,9290,5010,7150,7004.67,3.29,0,-4085,7936,7542,7026,6632,6116,7740,6830,45,2140,500,5000,10,1,8900676,623,21.88,0.72,12,0.94,320.00,9712.00,11457,20240820,-38.90,6002,20241115,16.63,7770,-9.91,20250114,6300,11.11,20250331,11700,-40.17,20240820,6130,14.19,20241115,4.57,Y,038070,500,44 억,,292578,N,N,110,N,00,N 20250402,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7060,-90,5,-1.26,436851935,62459,15.91,7150,7150,6910,9290,5010,7150,6994.22,3.29,0,-886,7936,7542,7026,6632,6116,7740,6830,45,2140,500,5000,10,1,8900676,628,22.06,0.73,12,0.70,320.00,9712.00,11457,20240820,-38.38,6002,20241115,17.63,7770,-9.14,20250114,6300,12.06,20250331,11700,-39.66,20240820,6130,15.17,20241115,4.57,Y,038070,500,44 억,,292578,N,N,110,N,00,N diff --git a/038110/price/prices-20250401.csv b/038110/price/prices-20250401.csv index 0caa3c5b4587..e15f8fa098a3 100644 --- a/038110/price/prices-20250401.csv +++ b/038110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160416,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,135,2,5.48,1040827433,412250,188.38,2465,2605,2350,3200,1730,2465,2524.65,1.25,0,15512,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1070,7.60,0.47,12,1.00,342.00,5590.00,4795,20240322,-45.78,2120,20241209,22.64,2945,-11.71,20250213,2260,15.04,20250102,4745,-45.21,20240419,2120,22.64,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,150419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,115,2,4.67,956111578,379511,173.42,2465,2605,2350,3200,1730,2465,2519.33,1.25,0,16399,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1062,7.54,0.46,12,0.92,342.00,5590.00,4795,20240322,-46.19,2120,20241209,21.70,2945,-12.39,20250213,2260,14.16,20250102,4745,-45.63,20240419,2120,21.70,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,140419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,125,2,5.07,761459323,303943,138.89,2465,2595,2350,3200,1730,2465,2505.27,1.25,0,7741,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1066,7.57,0.46,12,0.74,342.00,5590.00,4795,20240322,-45.99,2120,20241209,22.17,2945,-12.05,20250213,2260,14.60,20250102,4745,-45.42,20240419,2120,22.17,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,130419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,65,2,2.64,473553818,191641,87.57,2465,2540,2350,3200,1730,2465,2471.05,1.25,0,-10215,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1042,7.40,0.45,12,0.47,342.00,5590.00,4795,20240322,-47.24,2120,20241209,19.34,2945,-14.09,20250213,2260,11.95,20250102,4745,-46.68,20240419,2120,19.34,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,120419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,35,2,1.42,407996173,165632,75.69,2465,2510,2350,3200,1730,2465,2463.27,1.25,0,-18043,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1029,7.31,0.45,12,0.40,342.00,5590.00,4795,20240322,-47.86,2120,20241209,17.92,2945,-15.11,20250213,2260,10.62,20250102,4745,-47.31,20240419,2120,17.92,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,110419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-20,5,-0.81,243285710,99570,45.50,2465,2505,2350,3200,1730,2465,2443.36,1.25,0,-17644,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1007,7.15,0.44,12,0.24,342.00,5590.00,4795,20240322,-49.01,2120,20241209,15.33,2945,-16.98,20250213,2260,8.19,20250102,4745,-48.47,20240419,2120,15.33,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,100419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-60,5,-2.43,118685770,48434,22.13,2465,2505,2350,3200,1730,2465,2450.46,1.25,0,3855,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,990,7.03,0.43,12,0.12,342.00,5590.00,4795,20240322,-49.84,2120,20241209,13.44,2945,-18.34,20250213,2260,6.42,20250102,4745,-49.32,20240419,2120,13.44,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N +20250403,090421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,25,2,1.01,36618275,14843,6.78,2465,2500,2460,3200,1730,2465,2467.04,1.25,0,5285,2591,2527,2456,2392,2321,2560,2425,206,735,500,1770,5,1,41169370,1025,7.28,0.45,12,0.04,342.00,5590.00,4795,20240322,-48.07,2120,20241209,17.45,2945,-15.45,20250213,2260,10.18,20250102,4745,-47.52,20240419,2120,17.45,20241209,1.68,Y,038110,500,205 억,,515220,N,N,0,N,00,N 20250402,160411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,10,2,0.41,533469146,218282,142.21,2455,2520,2385,3190,1720,2455,2443.89,1.37,0,-49400,2535,2495,2435,2395,2335,2515,2415,206,735,500,1760,5,1,41169370,1015,7.21,0.44,12,0.53,342.00,5590.00,4840,20240321,-49.07,2120,20241209,16.27,2945,-16.30,20250213,2260,9.07,20250102,4745,-48.05,20240419,2120,16.27,20241209,1.62,Y,038110,500,205 억,,564831,N,N,0,N,00,N 20250402,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,15,2,0.61,493139395,202054,131.64,2455,2520,2385,3190,1720,2455,2440.63,1.37,0,-41273,2535,2495,2435,2395,2335,2515,2415,206,735,500,1760,5,1,41169370,1017,7.22,0.44,12,0.49,342.00,5590.00,4840,20240321,-48.97,2120,20241209,16.51,2945,-16.13,20250213,2260,9.29,20250102,4745,-47.95,20240419,2120,16.51,20241209,1.62,Y,038110,500,205 억,,564831,N,N,0,N,00,N 20250402,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,25,2,1.02,410134900,168714,109.92,2455,2510,2385,3190,1720,2455,2430.95,1.37,0,-41409,2535,2495,2435,2395,2335,2515,2415,206,735,500,1760,5,1,41169370,1021,7.25,0.44,12,0.41,342.00,5590.00,4840,20240321,-48.76,2120,20241209,16.98,2945,-15.79,20250213,2260,9.73,20250102,4745,-47.73,20240419,2120,16.98,20241209,1.62,Y,038110,500,205 억,,564831,N,N,0,N,00,N diff --git a/038290/price/prices-20250401.csv b/038290/price/prices-20250401.csv index 712b836a154d..48d6b805e4ba 100644 --- a/038290/price/prices-20250401.csv +++ b/038290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160416,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15500,-70,5,-0.45,67017600,4332,50.76,15410,15580,15320,20200,10900,15570,15470.36,2.12,0,-1450,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1680,-22.11,1.04,12,0.04,-701.00,14834.00,24600,20240724,-36.99,14700,20241209,5.44,18000,-13.89,20250325,14930,3.82,20250311,24600,-36.99,20240724,14700,5.44,20241209,2.13,Y,038290,500,54 억,,229368,N,N,22,N,00,N +20250403,150419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15510,-60,5,-0.39,61889520,4001,46.88,15410,15580,15320,20200,10900,15570,15468.51,2.12,0,-1332,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1682,-22.13,1.05,12,0.04,-701.00,14834.00,24600,20240724,-36.95,14700,20241209,5.51,18000,-13.83,20250325,14930,3.88,20250311,24600,-36.95,20240724,14700,5.51,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,140419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15500,-70,5,-0.45,59830040,3868,45.32,15410,15580,15320,20200,10900,15570,15467.95,2.12,0,-1343,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1680,-22.11,1.04,12,0.04,-701.00,14834.00,24600,20240724,-36.99,14700,20241209,5.44,18000,-13.89,20250325,14930,3.82,20250311,24600,-36.99,20240724,14700,5.44,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,130419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15470,-100,5,-0.64,53802120,3479,40.76,15410,15580,15320,20200,10900,15570,15464.82,2.12,0,-1292,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1677,-22.07,1.04,12,0.03,-701.00,14834.00,24600,20240724,-37.11,14700,20241209,5.24,18000,-14.06,20250325,14930,3.62,20250311,24600,-37.11,20240724,14700,5.24,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,120419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15530,-40,5,-0.26,51804030,3350,39.25,15410,15580,15320,20200,10900,15570,15463.89,2.12,0,-1222,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1684,-22.15,1.05,12,0.03,-701.00,14834.00,24600,20240724,-36.87,14700,20241209,5.65,18000,-13.72,20250325,14930,4.02,20250311,24600,-36.87,20240724,14700,5.65,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,110419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15500,-70,5,-0.45,37882020,2450,28.71,15410,15580,15320,20200,10900,15570,15462.05,2.12,0,-1282,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1680,-22.11,1.04,12,0.02,-701.00,14834.00,24600,20240724,-36.99,14700,20241209,5.44,18000,-13.89,20250325,14930,3.82,20250311,24600,-36.99,20240724,14700,5.44,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,100419,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15460,-110,5,-0.71,19630010,1273,14.92,15410,15580,15320,20200,10900,15570,15420.27,2.12,0,-459,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1676,-22.05,1.04,12,0.01,-701.00,14834.00,24600,20240724,-37.15,14700,20241209,5.17,18000,-14.11,20250325,14930,3.55,20250311,24600,-37.15,20240724,14700,5.17,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N +20250403,090421,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15390,-180,5,-1.16,3848750,250,2.93,15410,15490,15360,20200,10900,15570,15395.00,2.12,0,-230,16103,15836,15673,15406,15243,15755,15325,54,4630,500,11210,10,1,10841400,1668,-21.95,1.04,12,0.00,-701.00,14834.00,24600,20240724,-37.44,14700,20241209,4.69,18000,-14.50,20250325,14930,3.08,20250311,24600,-37.44,20240724,14700,4.69,20241209,2.13,Y,038290,500,54 억,,229368,N,N,0,N,00,N 20250402,160411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15570,-250,5,-1.58,133042010,8535,40.68,15820,15940,15510,20550,11080,15820,15587.82,2.17,0,-5658,16260,16040,15720,15500,15180,16150,15610,54,4730,500,11390,10,1,10841400,1688,-22.21,1.05,12,0.08,-701.00,14834.00,24600,20240724,-36.71,14700,20241209,5.92,18000,-13.50,20250325,14930,4.29,20250311,24600,-36.71,20240724,14700,5.92,20241209,2.15,Y,038290,500,54 억,,234990,N,N,0,N,00,N 20250402,150411,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15540,-280,5,-1.77,125573670,8055,38.39,15820,15940,15510,20550,11080,15820,15589.53,2.17,0,-5294,16260,16040,15720,15500,15180,16150,15610,54,4730,500,11390,10,1,10841400,1685,-22.17,1.05,12,0.07,-701.00,14834.00,24600,20240724,-36.83,14700,20241209,5.71,18000,-13.67,20250325,14930,4.09,20250311,24600,-36.83,20240724,14700,5.71,20241209,2.15,Y,038290,500,54 억,,234990,N,N,0,N,00,N 20250402,140412,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15530,-290,5,-1.83,103039610,6605,31.48,15820,15940,15510,20550,11080,15820,15600.24,2.17,0,-4054,16260,16040,15720,15500,15180,16150,15610,54,4730,500,11390,10,1,10841400,1684,-22.15,1.05,12,0.06,-701.00,14834.00,24600,20240724,-36.87,14700,20241209,5.65,18000,-13.72,20250325,14930,4.02,20250311,24600,-36.87,20240724,14700,5.65,20241209,2.15,Y,038290,500,54 억,,234990,N,N,0,N,00,N diff --git a/038390/price/prices-20250401.csv b/038390/price/prices-20250401.csv index fda118376dba..9cc542127bd3 100644 --- a/038390/price/prices-20250401.csv +++ b/038390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9260,-260,5,-2.73,290167290,30991,165.94,9520,9520,9260,12370,6670,9520,9362.97,8.46,0,-6006,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1548,7.83,0.72,12,0.19,1183.00,12899.00,14600,20250218,-36.58,7050,20240416,31.35,14600,-36.58,20250218,8500,8.94,20250116,18140,-48.95,20241104,8400,10.24,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,150420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,-230,5,-2.42,267654220,28562,152.93,9520,9520,9270,12370,6670,9520,9370.98,8.46,0,-5331,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1553,7.85,0.72,12,0.17,1183.00,12899.00,14600,20250218,-36.37,7050,20240416,31.77,14600,-36.37,20250218,8500,9.29,20250116,18140,-48.79,20241104,8400,10.60,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9340,-180,5,-1.89,226904550,24185,129.50,9520,9520,9270,12370,6670,9520,9382.03,8.46,0,-4114,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1562,7.90,0.72,12,0.14,1183.00,12899.00,14600,20250218,-36.03,7050,20240416,32.48,14600,-36.03,20250218,8500,9.88,20250116,18140,-48.51,20241104,8400,11.19,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,130419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9400,-120,5,-1.26,122370730,13089,70.08,9520,9520,9270,12370,6670,9520,9349.11,8.46,0,-7048,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1572,7.95,0.73,12,0.08,1183.00,12899.00,14600,20250218,-35.62,7050,20240416,33.33,14600,-35.62,20250218,8500,10.59,20250116,18140,-48.18,20241104,8400,11.90,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,120419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,-140,5,-1.47,119625610,12797,68.52,9520,9520,9270,12370,6670,9520,9347.93,8.46,0,-7178,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1568,7.93,0.73,12,0.08,1183.00,12899.00,14600,20250218,-35.75,7050,20240416,33.05,14600,-35.75,20250218,8500,10.35,20250116,18140,-48.29,20241104,8400,11.67,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,110420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,-150,5,-1.58,111435070,11926,63.86,9520,9520,9270,12370,6670,9520,9343.86,8.46,0,-6748,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1567,7.92,0.73,12,0.07,1183.00,12899.00,14600,20250218,-35.82,7050,20240416,32.91,14600,-35.82,20250218,8500,10.24,20250116,18140,-48.35,20241104,8400,11.55,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,100419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9280,-240,5,-2.52,74319090,7949,42.56,9520,9520,9270,12370,6670,9520,9349.47,8.46,0,-4884,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1552,7.84,0.72,12,0.05,1183.00,12899.00,14600,20250218,-36.44,7050,20240416,31.63,14600,-36.44,20250218,8500,9.18,20250116,18140,-48.84,20241104,8400,10.48,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N +20250403,090422,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,0,3,0.00,5732230,604,3.23,9520,9520,9400,12370,6670,9520,9490.40,8.46,0,-188,9673,9596,9463,9386,9253,9635,9425,85,2850,500,5710,10,1,16720822,1592,8.05,0.74,12,0.00,1183.00,12899.00,14600,20250218,-34.79,7050,20240416,35.04,14600,-34.79,20250218,8500,12.00,20250116,18140,-47.52,20241104,8400,13.33,20241217,0.10,Y,038390,500,84 억,,1414581,N,N,893,N,00,N 20250402,160411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9520,110,2,1.17,175999295,18636,101.03,9420,9540,9330,12230,6590,9410,9444.04,8.44,0,3927,9636,9522,9426,9312,9216,9580,9370,85,2820,500,5640,10,1,16720822,1592,8.05,0.74,12,0.11,1183.00,12899.00,14600,20250218,-34.79,7050,20240416,35.04,14600,-34.79,20250218,8500,12.00,20250116,18140,-47.52,20241104,8400,13.33,20241217,0.11,Y,038390,500,84 억,,1410539,N,N,893,N,00,N 20250402,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,20,2,0.21,156860235,16615,90.07,9420,9540,9330,12230,6590,9410,9440.88,8.44,0,2905,9636,9522,9426,9312,9216,9580,9370,85,2820,500,5640,10,1,16720822,1577,7.97,0.73,12,0.10,1183.00,12899.00,14600,20250218,-35.41,7050,20240416,33.76,14600,-35.41,20250218,8500,10.94,20250116,18140,-48.02,20241104,8400,12.26,20241217,0.11,Y,038390,500,84 억,,1410539,N,N,205,N,00,N 20250402,140412,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,70,2,0.74,132495645,14032,76.07,9420,9540,9330,12230,6590,9410,9442.39,8.44,0,3009,9636,9522,9426,9312,9216,9580,9370,85,2820,500,5640,10,1,16720822,1585,8.01,0.73,12,0.08,1183.00,12899.00,14600,20250218,-35.07,7050,20240416,34.47,14600,-35.07,20250218,8500,11.53,20250116,18140,-47.74,20241104,8400,12.86,20241217,0.11,Y,038390,500,84 억,,1410539,N,N,205,N,00,N diff --git a/038460/price/prices-20250401.csv b/038460/price/prices-20250401.csv index 71944894794b..ef1b19c4ef41 100644 --- a/038460/price/prices-20250401.csv +++ b/038460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-75,5,-2.53,539022145,186245,191.89,2960,2960,2865,3860,2080,2970,2894.16,2.93,0,-25803,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,757,579.00,0.57,12,0.71,5.00,5063.00,7140,20240520,-59.45,2720,20241209,6.43,3475,-16.69,20250113,2795,3.58,20250311,7140,-59.45,20240520,2720,6.43,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-60,5,-2.02,524821355,181350,186.84,2960,2960,2865,3860,2080,2970,2893.97,2.93,0,-23724,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,761,582.00,0.57,12,0.69,5.00,5063.00,7140,20240520,-59.24,2720,20241209,6.99,3475,-16.26,20250113,2795,4.11,20250311,7140,-59.24,20240520,2720,6.99,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,140420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-55,5,-1.85,510626430,176478,181.82,2960,2960,2865,3860,2080,2970,2893.43,2.93,0,-19675,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,763,583.00,0.58,12,0.67,5.00,5063.00,7140,20240520,-59.17,2720,20241209,7.17,3475,-16.12,20250113,2795,4.29,20250311,7140,-59.17,20240520,2720,7.17,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,130420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-70,5,-2.36,473676220,163755,168.72,2960,2960,2865,3860,2080,2970,2892.59,2.93,0,-16986,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,759,580.00,0.57,12,0.63,5.00,5063.00,7140,20240520,-59.38,2720,20241209,6.62,3475,-16.55,20250113,2795,3.76,20250311,7140,-59.38,20240520,2720,6.62,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-80,5,-2.69,330333170,114017,117.47,2960,2960,2865,3860,2080,2970,2897.23,2.93,0,-15293,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,756,578.00,0.57,12,0.44,5.00,5063.00,7140,20240520,-59.52,2720,20241209,6.25,3475,-16.83,20250113,2795,3.40,20250311,7140,-59.52,20240520,2720,6.25,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,110420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-55,5,-1.85,291009340,100492,103.54,2960,2960,2865,3860,2080,2970,2895.85,2.93,0,-17214,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,763,583.00,0.58,12,0.38,5.00,5063.00,7140,20240520,-59.17,2720,20241209,7.17,3475,-16.12,20250113,2795,4.29,20250311,7140,-59.17,20240520,2720,7.17,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-100,5,-3.37,252488265,87162,89.80,2960,2960,2865,3860,2080,2970,2896.77,2.93,0,-13664,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,751,574.00,0.57,12,0.33,5.00,5063.00,7140,20240520,-59.80,2720,20241209,5.51,3475,-17.41,20250113,2795,2.68,20250311,7140,-59.80,20240520,2720,5.51,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N +20250403,090422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-85,5,-2.86,42925210,14617,15.06,2960,2960,2875,3860,2080,2970,2936.66,2.93,0,-1007,3110,3040,2990,2920,2870,3015,2895,131,890,500,1900,5,1,26164438,755,577.00,0.57,12,0.06,5.00,5063.00,7140,20240520,-59.59,2720,20241209,6.07,3475,-16.98,20250113,2795,3.22,20250311,7140,-59.59,20240520,2720,6.07,20241209,4.58,Y,038460,500,130 억,,767560,N,N,0,N,00,N 20250402,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-55,5,-1.82,287288320,96725,210.90,3045,3060,2940,3930,2120,3025,2970.16,3.10,0,-42901,3111,3067,3006,2962,2901,3090,2985,131,905,500,1930,5,1,26164438,777,594.00,0.59,12,0.37,5.00,5063.00,7140,20240520,-58.40,2720,20241209,9.19,3475,-14.53,20250113,2795,6.26,20250311,7140,-58.40,20240520,2720,9.19,20241209,4.62,Y,038460,500,130 억,,810495,N,N,0,N,00,N 20250402,150412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2940,-85,5,-2.81,271872715,91503,199.51,3045,3060,2940,3930,2120,3025,2971.19,3.10,0,-39750,3111,3067,3006,2962,2901,3090,2985,131,905,500,1930,5,1,26164438,769,588.00,0.58,12,0.35,5.00,5063.00,7140,20240520,-58.82,2720,20241209,8.09,3475,-15.40,20250113,2795,5.19,20250311,7140,-58.82,20240520,2720,8.09,20241209,4.62,Y,038460,500,130 억,,810495,N,N,0,N,00,N 20250402,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2950,-75,5,-2.48,250452155,84220,183.63,3045,3060,2940,3930,2120,3025,2973.78,3.10,0,-37272,3111,3067,3006,2962,2901,3090,2985,131,905,500,1930,5,1,26164438,772,590.00,0.58,12,0.32,5.00,5063.00,7140,20240520,-58.68,2720,20241209,8.46,3475,-15.11,20250113,2795,5.55,20250311,7140,-58.68,20240520,2720,8.46,20241209,4.62,Y,038460,500,130 억,,810495,N,N,0,N,00,N diff --git a/038500/price/prices-20250401.csv b/038500/price/prices-20250401.csv index 24ecbbba88e1..46a9272dbfce 100644 --- a/038500/price/prices-20250401.csv +++ b/038500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160417,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-15,5,-0.50,248838560,83150,93.02,2990,3025,2955,3915,2115,3015,2992.65,1.83,0,8745,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3237,4.89,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,241,N,00,N +20250403,150420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-15,5,-0.50,241148990,80586,90.15,2990,3025,2955,3915,2115,3015,2992.44,1.83,0,8484,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3237,4.89,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,140420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,-10,5,-0.33,182141385,60935,68.17,2990,3025,2955,3915,2115,3015,2989.11,1.83,0,815,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3243,4.90,0.43,12,0.06,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2915,3.09,20250106,4035,-25.53,20240731,2815,6.75,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,130420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-15,5,-0.50,135812925,45502,50.90,2990,3015,2955,3915,2115,3015,2984.77,1.83,0,-3709,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3237,4.89,0.43,12,0.04,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,120420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,-10,5,-0.33,117278575,39332,44.00,2990,3015,2955,3915,2115,3015,2981.76,1.83,0,-3183,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3243,4.90,0.43,12,0.04,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2915,3.09,20250106,4035,-25.53,20240731,2815,6.75,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,110420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3005,-10,5,-0.33,102467885,34409,38.49,2990,3005,2955,3915,2115,3015,2977.94,1.83,0,-3208,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3243,4.90,0.43,12,0.03,613.00,7006.00,4035,20240731,-25.53,2815,20240419,6.75,3500,-14.14,20250114,2915,3.09,20250106,4035,-25.53,20240731,2815,6.75,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,100420,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2990,-25,5,-0.83,73251385,24665,27.59,2990,2995,2955,3915,2115,3015,2969.85,1.83,0,242,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3227,4.88,0.43,12,0.02,613.00,7006.00,4035,20240731,-25.90,2815,20240419,6.22,3500,-14.57,20250114,2915,2.57,20250106,4035,-25.90,20240731,2815,6.22,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N +20250403,090422,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2960,-55,5,-1.82,10398820,3504,3.92,2990,2990,2960,3915,2115,3015,2967.70,1.83,0,-1237,3078,3046,3008,2976,2938,3027,2957,540,900,500,2050,5,1,107916306,3194,4.83,0.42,12,0.00,613.00,7006.00,4035,20240731,-26.64,2815,20240419,5.15,3500,-15.43,20250114,2915,1.54,20250106,4035,-26.64,20240731,2815,5.15,20240419,0.86,Y,038500,500,539 억,,1978072,N,N,97,N,00,N 20250402,160412,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3015,-5,5,-0.17,268151868,89390,101.48,3025,3040,2970,3925,2115,3020,2999.80,1.84,0,-6128,3066,3042,3006,2982,2946,3055,2995,540,905,500,2050,5,1,107916306,3254,4.92,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.28,2815,20240419,7.10,3500,-13.86,20250114,2915,3.43,20250106,4035,-25.28,20240731,2815,7.10,20240419,0.87,Y,038500,500,539 억,,1981403,N,N,97,N,00,N 20250402,150412,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3015,-5,5,-0.17,216204513,72111,81.87,3025,3030,2970,3925,2115,3020,2998.22,1.84,0,-8096,3066,3042,3006,2982,2946,3055,2995,540,905,500,2050,5,1,107916306,3254,4.92,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.28,2815,20240419,7.10,3500,-13.86,20250114,2915,3.43,20250106,4035,-25.28,20240731,2815,7.10,20240419,0.87,Y,038500,500,539 억,,1981403,N,N,0,N,00,N 20250402,140413,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3000,-20,5,-0.66,159288637,53154,60.35,3025,3030,2970,3925,2115,3020,2996.74,1.84,0,-3713,3066,3042,3006,2982,2946,3055,2995,540,905,500,2050,5,1,107916306,3237,4.89,0.43,12,0.05,613.00,7006.00,4035,20240731,-25.65,2815,20240419,6.57,3500,-14.29,20250114,2915,2.92,20250106,4035,-25.65,20240731,2815,6.57,20240419,0.87,Y,038500,500,539 억,,1981403,N,N,0,N,00,N diff --git a/038530/price/prices-20250401.csv b/038530/price/prices-20250401.csv index 3c071e7ceaec..6f9c80dee6d9 100644 --- a/038530/price/prices-20250401.csv +++ b/038530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,51698304,221937,49.42,234,235,229,304,164,234,232.94,2.12,0,33109,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.19,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,150420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,46296787,198799,44.27,234,235,229,304,164,234,232.88,2.12,0,31980,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.17,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,140420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,44223263,189919,42.29,234,235,229,304,164,234,232.85,2.12,0,31755,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.16,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,35691308,153279,34.13,234,235,229,304,164,234,232.85,2.12,0,30211,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.13,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,30410112,130716,29.11,234,235,229,304,164,234,232.64,2.12,0,30213,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.11,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,21907555,94070,20.95,234,235,229,304,164,234,232.89,2.12,0,-916,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.08,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-1,5,-0.43,18574812,79798,17.77,234,234,229,304,164,234,232.77,2.12,0,2946,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,270,-3.95,0.47,12,0.07,-59.00,493.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N +20250403,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,11479751,49151,10.94,234,234,229,304,164,234,233.56,2.12,0,-3679,244,239,235,230,226,237,228,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.04,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2448720,N,N,0,N,00,N 20250402,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,234,0,3,0.00,105064182,448679,97.43,239,240,231,304,164,234,234.16,2.18,0,-68142,241,237,231,227,221,239,229,116,70,100,160,1,1,115714347,271,-3.97,0.47,12,0.39,-59.00,493.00,453,20240819,-48.34,209,20241210,11.96,380,-38.42,20250109,219,6.85,20250102,453,-48.34,20240819,209,11.96,20241210,0.00,Y,038530,100,115 억,,2517200,N,N,0,N,00,N 20250402,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,233,-1,5,-0.43,100450482,428922,93.14,239,240,231,304,164,234,234.19,2.18,0,-57836,241,237,231,227,221,239,229,116,70,100,160,1,1,115714347,270,-3.95,0.47,12,0.37,-59.00,493.00,453,20240819,-48.57,209,20241210,11.48,380,-38.68,20250109,219,6.39,20250102,453,-48.57,20240819,209,11.48,20241210,0.00,Y,038530,100,115 억,,2517200,N,N,0,N,00,N 20250402,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,232,-2,5,-0.85,89977208,383893,83.36,239,240,231,304,164,234,234.38,2.18,0,-48364,241,237,231,227,221,239,229,116,70,100,160,1,1,115714347,268,-3.93,0.47,12,0.33,-59.00,493.00,453,20240819,-48.79,209,20241210,11.00,380,-38.95,20250109,219,5.94,20250102,453,-48.79,20240819,209,11.00,20241210,0.00,Y,038530,100,115 억,,2517200,N,N,0,N,00,N diff --git a/038540/price/prices-20250401.csv b/038540/price/prices-20250401.csv index ea451b8bfb06..6724ea413641 100644 --- a/038540/price/prices-20250401.csv +++ b/038540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160417,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,1,2,0.06,139192364,80925,78.21,1705,1775,1619,2215,1194,1705,1720.02,3.58,0,-2338,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,944,-0.51,0.20,12,0.15,-3354.00,8648.00,3815,20240326,-55.28,1352,20250305,26.18,1934,-11.79,20250326,1352,26.18,20250305,3650,-53.26,20240422,1352,26.18,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,198,N,00,N +20250403,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1722,17,2,1.00,128947770,74973,72.46,1705,1775,1619,2215,1194,1705,1719.92,3.58,0,-2628,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,953,-0.51,0.20,12,0.14,-3354.00,8648.00,3815,20240326,-54.86,1352,20250305,27.37,1934,-10.96,20250326,1352,27.37,20250305,3650,-52.82,20240422,1352,27.37,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1763,58,2,3.40,95373557,55636,53.77,1705,1775,1619,2215,1194,1705,1714.24,3.58,0,5880,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,975,-0.53,0.20,12,0.10,-3354.00,8648.00,3815,20240326,-53.79,1352,20250305,30.40,1934,-8.84,20250326,1352,30.40,20250305,3650,-51.70,20240422,1352,30.40,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,130421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1773,68,2,3.99,83548815,48919,47.28,1705,1773,1619,2215,1194,1705,1707.90,3.58,0,5820,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,981,-0.53,0.21,12,0.09,-3354.00,8648.00,3815,20240326,-53.53,1352,20250305,31.14,1934,-8.32,20250326,1352,31.14,20250305,3650,-51.42,20240422,1352,31.14,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,120420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1697,-8,5,-0.47,31857830,19079,18.44,1705,1725,1619,2215,1194,1705,1669.79,3.58,0,2774,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,939,-0.51,0.20,12,0.03,-3354.00,8648.00,3815,20240326,-55.52,1352,20250305,25.52,1934,-12.25,20250326,1352,25.52,20250305,3650,-53.51,20240422,1352,25.52,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-20,5,-1.17,29457412,17655,17.06,1705,1725,1619,2215,1194,1705,1668.50,3.58,0,2368,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,932,-0.50,0.19,12,0.03,-3354.00,8648.00,3815,20240326,-55.83,1352,20250305,24.63,1934,-12.87,20250326,1352,24.63,20250305,3650,-53.84,20240422,1352,24.63,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,100420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-35,5,-2.05,22992930,13799,13.34,1705,1725,1619,2215,1194,1705,1666.28,3.58,0,604,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,924,-0.50,0.19,12,0.02,-3354.00,8648.00,3815,20240326,-56.23,1352,20250305,23.52,1934,-13.65,20250326,1352,23.52,20250305,3650,-54.25,20240422,1352,23.52,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N +20250403,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1725,20,2,1.17,3287500,1948,1.88,1705,1725,1619,2215,1194,1705,1687.63,3.58,0,516,1908,1806,1738,1636,1568,1772,1602,572,510,1000,1190,1,1,55328313,954,-0.51,0.20,12,0.00,-3354.00,8648.00,3815,20240326,-54.78,1352,20250305,27.59,1934,-10.81,20250326,1352,27.59,20250305,3650,-52.74,20240422,1352,27.59,20250305,0.88,Y,038540,1000,571 억,,1982718,N,N,176,N,00,N 20250402,160412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1705,-3,5,-0.18,179166467,103453,158.11,1747,1840,1670,2220,1196,1708,1731.86,3.62,0,-20537,1786,1746,1705,1665,1624,1767,1686,572,512,1000,1190,1,1,55328313,943,-0.51,0.20,12,0.19,-3354.00,8648.00,3815,20240326,-55.31,1352,20250305,26.11,1934,-11.84,20250326,1352,26.11,20250305,3670,-53.54,20240402,1352,26.11,20250305,0.88,Y,038540,1000,571 억,,2002253,N,N,176,N,00,N 20250402,150412,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1721,13,2,0.76,172084986,99310,151.78,1747,1840,1670,2220,1196,1708,1732.81,3.62,0,-18254,1786,1746,1705,1665,1624,1767,1686,572,512,1000,1190,1,1,55328313,952,-0.51,0.20,12,0.18,-3354.00,8648.00,3815,20240326,-54.89,1352,20250305,27.29,1934,-11.01,20250326,1352,27.29,20250305,3670,-53.11,20240402,1352,27.29,20250305,0.88,Y,038540,1000,571 억,,2002253,N,N,0,N,00,N 20250402,140413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1716,8,2,0.47,130710854,75516,115.42,1747,1840,1670,2220,1196,1708,1730.90,3.62,0,-12344,1786,1746,1705,1665,1624,1767,1686,572,512,1000,1190,1,1,55328313,949,-0.51,0.20,12,0.14,-3354.00,8648.00,3815,20240326,-55.02,1352,20250305,26.92,1934,-11.27,20250326,1352,26.92,20250305,3670,-53.24,20240402,1352,26.92,20250305,0.88,Y,038540,1000,571 억,,2002253,N,N,0,N,00,N diff --git a/038620/price/prices-20250401.csv b/038620/price/prices-20250401.csv index c3ea9e5f0f4d..b67189280a4a 100644 --- a/038620/price/prices-20250401.csv +++ b/038620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-11,5,-1.34,2865584311,3369668,298.00,808,893,791,1068,576,822,850.43,1.69,0,47208,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,582,162.20,0.65,12,4.69,5.00,1239.00,961,20241212,-15.61,546,20241114,48.53,893,-9.18,20250403,669,21.23,20250326,961,-15.61,20241212,546,48.53,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-13,5,-1.58,2790380290,3277164,289.82,808,893,791,1068,576,822,851.46,1.69,0,62201,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,581,161.80,0.65,12,4.56,5.00,1239.00,961,20241212,-15.82,546,20241114,48.17,893,-9.41,20250403,669,20.93,20250326,961,-15.82,20241212,546,48.17,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,140421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,828,6,2,0.73,2489192089,2906651,257.05,808,893,791,1068,576,822,856.38,1.69,0,5262,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,595,165.60,0.67,12,4.05,5.00,1239.00,961,20241212,-13.84,546,20241114,51.65,893,-7.28,20250403,669,23.77,20250326,961,-13.84,20241212,546,51.65,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,23,2,2.80,2190659397,2549057,225.43,808,893,791,1068,576,822,859.40,1.69,0,67402,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,607,169.00,0.68,12,3.55,5.00,1239.00,961,20241212,-12.07,546,20241114,54.76,893,-5.38,20250403,669,26.31,20250326,961,-12.07,20241212,546,54.76,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,28,2,3.41,2059045774,2394393,211.75,808,893,791,1068,576,822,859.94,1.69,0,83259,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,610,170.00,0.69,12,3.33,5.00,1239.00,961,20241212,-11.55,546,20241114,55.68,893,-4.82,20250403,669,27.06,20250326,961,-11.55,20241212,546,55.68,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,845,23,2,2.80,1963216955,2281857,201.80,808,893,791,1068,576,822,860.36,1.69,0,74742,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,607,169.00,0.68,12,3.18,5.00,1239.00,961,20241212,-12.07,546,20241114,54.76,893,-5.38,20250403,669,26.31,20250326,961,-12.07,20241212,546,54.76,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,873,51,2,6.20,1176708393,1373871,121.50,808,880,791,1068,576,822,856.49,1.69,0,77525,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,627,174.60,0.70,12,1.91,5.00,1239.00,961,20241212,-9.16,546,20241114,59.89,889,-1.80,20250225,669,30.49,20250326,961,-9.16,20241212,546,59.89,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N +20250403,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,807,-15,5,-1.82,60844357,75714,6.70,808,809,791,1068,576,822,803.61,1.69,0,28868,881,851,805,775,729,866,790,359,246,500,570,1,1,71807899,579,161.40,0.65,12,0.11,5.00,1239.00,961,20241212,-16.02,546,20241114,47.80,889,-9.22,20250225,669,20.63,20250326,961,-16.02,20241212,546,47.80,20241114,2.37,Y,038620,500,359 억,,1210563,N,N,0,N,00,N 20250402,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,38,2,4.85,896426991,1121585,121.60,787,835,759,1019,549,784,799.12,1.70,0,-10690,846,814,764,732,682,831,749,359,235,500,540,1,1,71807899,590,164.40,0.66,12,1.56,5.00,1239.00,961,20241212,-14.46,546,20241114,50.55,889,-7.54,20250225,669,22.87,20250326,961,-14.46,20241212,546,50.55,20241114,2.38,Y,038620,500,359 억,,1220901,N,N,0,N,00,N 20250402,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,24,2,3.06,816545246,1024195,111.04,787,835,759,1019,549,784,797.26,1.70,0,-2082,846,814,764,732,682,831,749,359,235,500,540,1,1,71807899,580,161.60,0.65,12,1.43,5.00,1239.00,961,20241212,-15.92,546,20241114,47.99,889,-9.11,20250225,669,20.78,20250326,961,-15.92,20241212,546,47.99,20241114,2.38,Y,038620,500,359 억,,1220901,N,N,0,N,00,N 20250402,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,11,2,1.40,371939132,479057,51.94,787,795,759,1019,549,784,776.40,1.70,0,-8727,846,814,764,732,682,831,749,359,235,500,540,1,1,71807899,571,159.00,0.64,12,0.67,5.00,1239.00,961,20241212,-17.27,546,20241114,45.60,889,-10.57,20250225,669,18.83,20250326,961,-17.27,20241212,546,45.60,20241114,2.38,Y,038620,500,359 억,,1220901,N,N,0,N,00,N diff --git a/038680/price/prices-20250401.csv b/038680/price/prices-20250401.csv index 451f1547738e..645deb32acb0 100644 --- a/038680/price/prices-20250401.csv +++ b/038680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,15,2,0.39,228369150,59492,239.94,3800,3925,3745,4975,2685,3830,3838.65,3.07,0,-9361,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,752,12.86,0.71,12,0.30,299.00,5379.00,6376,20240403,-39.70,3325,20241115,15.64,4990,-22.95,20250107,3610,6.51,20250331,6490,-40.76,20240403,3385,13.59,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,40,2,1.04,173015170,45101,181.90,3800,3925,3745,4975,2685,3830,3836.17,3.07,0,-10287,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,757,12.94,0.72,12,0.23,299.00,5379.00,6376,20240403,-39.30,3325,20241115,16.39,4990,-22.44,20250107,3610,7.20,20250331,6490,-40.37,20240403,3385,14.33,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,140421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,70,2,1.83,160627215,41921,169.07,3800,3910,3745,4975,2685,3830,3831.66,3.07,0,-7939,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,762,13.04,0.73,12,0.21,299.00,5379.00,6376,20240403,-38.83,3325,20241115,17.29,4990,-21.84,20250107,3610,8.03,20250331,6490,-39.91,20240403,3385,15.21,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,130421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,40,2,1.04,131353505,34396,138.72,3800,3870,3745,4975,2685,3830,3818.86,3.07,0,-6487,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,757,12.94,0.72,12,0.18,299.00,5379.00,6376,20240403,-39.30,3325,20241115,16.39,4990,-22.44,20250107,3610,7.20,20250331,6490,-40.37,20240403,3385,14.33,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,120421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,35,2,0.91,105581340,27709,111.75,3800,3870,3745,4975,2685,3830,3810.36,3.07,0,-4670,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,756,12.93,0.72,12,0.14,299.00,5379.00,6376,20240403,-39.38,3325,20241115,16.24,4990,-22.55,20250107,3610,7.06,20250331,6490,-40.45,20240403,3385,14.18,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,110421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3820,-10,5,-0.26,71564955,18856,76.05,3800,3830,3745,4975,2685,3830,3795.34,3.07,0,-343,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,747,12.78,0.71,12,0.10,299.00,5379.00,6376,20240403,-40.09,3325,20241115,14.89,4990,-23.45,20250107,3610,5.82,20250331,6490,-41.14,20240403,3385,12.85,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,100421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,-30,5,-0.78,34466630,9094,36.68,3800,3830,3745,4975,2685,3830,3790.04,3.07,0,-1064,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,743,12.71,0.71,12,0.05,299.00,5379.00,6376,20240403,-40.40,3325,20241115,14.29,4990,-23.85,20250107,3610,5.26,20250331,6490,-41.45,20240403,3385,12.26,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N +20250403,090423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,-30,5,-0.78,862600,227,0.92,3800,3800,3800,4975,2685,3830,3800.00,3.07,0,58,4060,3945,3850,3735,3640,3897,3687,98,1145,500,2520,5,1,19549677,743,12.71,0.71,12,0.00,299.00,5379.00,6376,20240403,-40.40,3325,20241115,14.29,4990,-23.85,20250107,3610,5.26,20250331,6490,-41.45,20240403,3385,12.26,20241115,2.33,Y,038680,500,97 억,,600219,N,N,0,N,00,N 20250402,160413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-35,5,-0.91,94077375,24720,61.80,3865,3965,3755,5020,2710,3865,3805.71,3.04,0,2856,3985,3925,3825,3765,3665,3955,3795,98,1155,500,2550,5,1,19549677,749,12.81,0.71,12,0.13,299.00,5379.00,6376,20240403,-39.93,3325,20241115,15.19,4990,-23.25,20250107,3610,6.09,20250331,6490,-40.99,20240403,3385,13.15,20241115,2.37,Y,038680,500,97 억,,594141,N,N,1,N,00,N 20250402,150413,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,-50,5,-1.29,79945755,21021,52.55,3865,3965,3755,5020,2710,3865,3803.14,3.04,0,4181,3985,3925,3825,3765,3665,3955,3795,98,1155,500,2550,5,1,19549677,746,12.76,0.71,12,0.11,299.00,5379.00,6376,20240403,-40.17,3325,20241115,14.74,4990,-23.55,20250107,3610,5.68,20250331,6490,-41.22,20240403,3385,12.70,20241115,2.37,Y,038680,500,97 억,,594141,N,N,1,N,00,N 20250402,140414,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3830,-35,5,-0.91,65140565,17135,42.84,3865,3965,3755,5020,2710,3865,3801.61,3.04,0,2170,3985,3925,3825,3765,3665,3955,3795,98,1155,500,2550,5,1,19549677,749,12.81,0.71,12,0.09,299.00,5379.00,6376,20240403,-39.93,3325,20241115,15.19,4990,-23.25,20250107,3610,6.09,20250331,6490,-40.99,20240403,3385,13.15,20241115,2.37,Y,038680,500,97 억,,594141,N,N,1,N,00,N diff --git a/038870/price/prices-20250401.csv b/038870/price/prices-20250401.csv index 4e2e835ec011..ab271d3ba196 100644 --- a/038870/price/prices-20250401.csv +++ b/038870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,-125,5,-3.68,97846049,29599,119.95,3355,3365,3270,4420,2380,3400,3305.72,2.10,0,3936,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,459,-19.97,0.57,12,0.21,-164.00,5768.00,6490,20240416,-49.54,2765,20241209,18.44,4945,-33.77,20250113,3260,0.46,20250331,6490,-49.54,20240416,2765,18.44,20241209,2.29,Y,038870,500,70 억,,294810,N,N,1139,N,00,N +20250403,150421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-85,5,-2.50,69365079,20940,84.86,3355,3365,3270,4420,2380,3400,3312.56,2.10,0,3017,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,465,-20.21,0.57,12,0.15,-164.00,5768.00,6490,20240416,-48.92,2765,20241209,19.89,4945,-32.96,20250113,3260,1.69,20250331,6490,-48.92,20240416,2765,19.89,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,140421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-70,5,-2.06,60596577,18297,74.15,3355,3365,3270,4420,2380,3400,3311.83,2.10,0,3213,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,467,-20.30,0.58,12,0.13,-164.00,5768.00,6490,20240416,-48.69,2765,20241209,20.43,4945,-32.66,20250113,3260,2.15,20250331,6490,-48.69,20240416,2765,20.43,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,130421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-70,5,-2.06,55100497,16644,67.45,3355,3365,3270,4420,2380,3400,3310.53,2.10,0,2346,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,467,-20.30,0.58,12,0.12,-164.00,5768.00,6490,20240416,-48.69,2765,20241209,20.43,4945,-32.66,20250113,3260,2.15,20250331,6490,-48.69,20240416,2765,20.43,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,120421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-70,5,-2.06,46095582,13925,56.43,3355,3365,3270,4420,2380,3400,3310.28,2.10,0,1409,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,467,-20.30,0.58,12,0.10,-164.00,5768.00,6490,20240416,-48.69,2765,20241209,20.43,4945,-32.66,20250113,3260,2.15,20250331,6490,-48.69,20240416,2765,20.43,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,110421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,-55,5,-1.62,42898892,12965,52.54,3355,3365,3270,4420,2380,3400,3308.82,2.10,0,1831,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,469,-20.40,0.58,12,0.09,-164.00,5768.00,6490,20240416,-48.46,2765,20241209,20.98,4945,-32.36,20250113,3260,2.61,20250331,6490,-48.46,20240416,2765,20.98,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,100421,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,-70,5,-2.06,24429020,7388,29.94,3355,3365,3270,4420,2380,3400,3306.58,2.10,0,4105,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,467,-20.30,0.58,12,0.05,-164.00,5768.00,6490,20240416,-48.69,2765,20241209,20.43,4945,-32.66,20250113,3260,2.15,20250331,6490,-48.69,20240416,2765,20.43,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N +20250403,090423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-85,5,-2.50,2019180,605,2.45,3355,3355,3305,4420,2380,3400,3337.49,2.10,0,5,3533,3466,3363,3296,3193,3415,3245,70,1020,500,2170,5,1,14014949,465,-20.21,0.57,12,0.00,-164.00,5768.00,6490,20240416,-48.92,2765,20241209,19.89,4945,-32.96,20250113,3260,1.69,20250331,6490,-48.92,20240416,2765,19.89,20241209,2.29,Y,038870,500,70 억,,294810,N,N,0,N,00,N 20250402,160413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-30,5,-0.87,82795836,24516,62.12,3425,3430,3260,4455,2405,3430,3376.54,2.11,0,-1186,3550,3490,3385,3325,3220,3520,3355,70,1025,500,2190,5,1,14014949,477,-20.73,0.59,12,0.17,-164.00,5768.00,6490,20240416,-47.61,2765,20241209,22.97,4945,-31.24,20250113,3260,4.29,20250402,6490,-47.61,20240416,2765,22.97,20241209,2.29,Y,038870,500,70 억,,295989,N,N,0,N,00,N 20250402,150413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3395,-35,5,-1.02,67562136,20016,50.72,3425,3430,3260,4455,2405,3430,3375.41,2.11,0,-2208,3550,3490,3385,3325,3220,3520,3355,70,1025,500,2190,5,1,14014949,476,-20.70,0.59,12,0.14,-164.00,5768.00,6490,20240416,-47.69,2765,20241209,22.78,4945,-31.34,20250113,3260,4.14,20250402,6490,-47.69,20240416,2765,22.78,20241209,2.29,Y,038870,500,70 억,,295989,N,N,0,N,00,N 20250402,140414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-50,5,-1.46,59344621,17588,44.56,3425,3430,3260,4455,2405,3430,3374.15,2.11,0,-2735,3550,3490,3385,3325,3220,3520,3355,70,1025,500,2190,5,1,14014949,474,-20.61,0.59,12,0.13,-164.00,5768.00,6490,20240416,-47.92,2765,20241209,22.24,4945,-31.65,20250113,3260,3.68,20250402,6490,-47.92,20240416,2765,22.24,20241209,2.29,Y,038870,500,70 억,,295989,N,N,0,N,00,N diff --git a/038880/price/prices-20250401.csv b/038880/price/prices-20250401.csv index 7f593955dce9..702c23330827 100644 --- a/038880/price/prices-20250401.csv +++ b/038880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,212,-3,5,-1.40,339268680,1604211,163.81,212,217,202,279,151,215,211.49,1.23,0,223046,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,797,-3.48,0.87,12,0.43,-61.00,245.00,430,20240322,-50.70,141,20241209,50.35,358,-40.78,20250107,174,21.84,20250102,418,-49.28,20240404,141,50.35,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,39235,N,00,N +20250403,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,213,-2,5,-0.93,322708031,1526228,155.84,212,217,202,279,151,215,211.44,1.23,0,224843,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,800,-3.49,0.87,12,0.41,-61.00,245.00,430,20240322,-50.47,141,20241209,51.06,358,-40.50,20250107,174,22.41,20250102,418,-49.04,20240404,141,51.06,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,140421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,0,3,0.00,300634084,1422538,145.25,212,217,202,279,151,215,211.34,1.23,0,247876,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,808,-3.52,0.88,12,0.38,-61.00,245.00,430,20240322,-50.00,141,20241209,52.48,358,-39.94,20250107,174,23.56,20250102,418,-48.56,20240404,141,52.48,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,130422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,212,-3,5,-1.40,253690405,1203868,122.93,212,217,202,279,151,215,210.73,1.23,0,206827,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,797,-3.48,0.87,12,0.32,-61.00,245.00,430,20240322,-50.70,141,20241209,50.35,358,-40.78,20250107,174,21.84,20250102,418,-49.28,20240404,141,50.35,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,213,-2,5,-0.93,246870442,1171774,119.65,212,217,202,279,151,215,210.68,1.23,0,217370,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,800,-3.49,0.87,12,0.31,-61.00,245.00,430,20240322,-50.47,141,20241209,51.06,358,-40.50,20250107,174,22.41,20250102,418,-49.04,20240404,141,51.06,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,213,-2,5,-0.93,226166164,1074682,109.74,212,217,202,279,151,215,210.45,1.23,0,275849,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,800,-3.49,0.87,12,0.29,-61.00,245.00,430,20240322,-50.47,141,20241209,51.06,358,-40.50,20250107,174,22.41,20250102,418,-49.04,20240404,141,51.06,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,100421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,212,-3,5,-1.40,162949883,777396,79.38,212,217,202,279,151,215,209.61,1.23,0,320126,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,797,-3.48,0.87,12,0.21,-61.00,245.00,430,20240322,-50.70,141,20241209,50.35,358,-40.78,20250107,174,21.84,20250102,418,-49.28,20240404,141,50.35,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N +20250403,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,210,-5,5,-2.33,18123318,85930,8.77,212,214,208,279,151,215,210.91,1.23,0,-39962,233,224,219,210,205,221,207,376,64,100,150,1,1,375721175,789,-3.44,0.86,12,0.02,-61.00,245.00,430,20240322,-51.16,141,20241209,48.94,358,-41.34,20250107,174,20.69,20250102,418,-49.76,20240404,141,48.94,20241209,0.01,Y,038880,100,375 억,,4623462,N,N,43717,N,00,N 20250402,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,215,-11,5,-4.87,212982788,974912,145.86,227,228,214,293,159,226,218.47,1.27,0,-131947,233,229,226,222,219,231,224,376,67,100,150,1,1,375721175,808,-3.52,0.88,12,0.26,-61.00,245.00,432,20240321,-50.23,141,20241209,52.48,358,-39.94,20250107,174,23.56,20250102,424,-49.29,20240402,141,52.48,20241209,0.01,Y,038880,100,375 억,,4755409,N,N,43717,N,00,N 20250402,150413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,217,-9,5,-3.98,190165700,868803,129.98,227,228,216,293,159,226,218.88,1.27,0,-135660,233,229,226,222,219,231,224,376,67,100,150,1,1,375721175,815,-3.56,0.89,12,0.23,-61.00,245.00,432,20240321,-49.77,141,20241209,53.90,358,-39.39,20250107,174,24.71,20250102,424,-48.82,20240402,141,53.90,20241209,0.01,Y,038880,100,375 억,,4755409,N,N,37685,N,00,N 20250402,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,218,-8,5,-3.54,167827304,765968,114.60,227,228,216,293,159,226,219.10,1.27,0,-106537,233,229,226,222,219,231,224,376,67,100,150,1,1,375721175,819,-3.57,0.89,12,0.20,-61.00,245.00,432,20240321,-49.54,141,20241209,54.61,358,-39.11,20250107,174,25.29,20250102,424,-48.58,20240402,141,54.61,20241209,0.01,Y,038880,100,375 억,,4755409,N,N,37685,N,00,N diff --git a/038950/price/prices-20250401.csv b/038950/price/prices-20250401.csv index d823bcfe04de..692b756a3c57 100644 --- a/038950/price/prices-20250401.csv +++ b/038950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,80,2,2.38,26550076,7692,153.26,3320,3475,3290,4365,2355,3360,3451.65,1.74,0,-41,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,351,-21.50,0.34,12,0.08,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,80,2,2.38,22843131,6611,131.72,3320,3475,3290,4365,2355,3360,3455.32,1.74,0,-30,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,351,-21.50,0.34,12,0.06,-160.00,10214.00,5220,20240517,-34.10,2730,20241209,26.01,3875,-11.23,20250123,3030,13.53,20250211,5220,-34.10,20240517,2730,26.01,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3430,70,2,2.08,3631901,1079,21.50,3320,3475,3290,4365,2355,3360,3365.99,1.74,0,-34,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,350,-21.44,0.34,12,0.01,-160.00,10214.00,5220,20240517,-34.29,2730,20241209,25.64,3875,-11.48,20250123,3030,13.20,20250211,5220,-34.29,20240517,2730,25.64,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,130422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,0,3,0.00,2091746,628,12.51,3320,3420,3290,4365,2355,3360,3330.81,1.74,0,-31,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,343,-21.00,0.33,12,0.01,-160.00,10214.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,120421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-25,5,-0.74,1569531,472,9.40,3320,3360,3290,4365,2355,3360,3325.28,1.74,0,-38,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,341,-20.84,0.33,12,0.00,-160.00,10214.00,5220,20240517,-36.11,2730,20241209,22.16,3875,-13.94,20250123,3030,10.07,20250211,5220,-36.11,20240517,2730,22.16,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-5,5,-0.15,1359330,409,8.15,3320,3355,3290,4365,2355,3360,3323.55,1.74,0,-14,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,343,-20.97,0.33,12,0.00,-160.00,10214.00,5220,20240517,-35.73,2730,20241209,22.89,3875,-13.42,20250123,3030,10.73,20250211,5220,-35.73,20240517,2730,22.89,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3355,-5,5,-0.15,403530,122,2.43,3320,3355,3290,4365,2355,3360,3307.62,1.74,0,-5,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,343,-20.97,0.33,12,0.00,-160.00,10214.00,5220,20240517,-35.73,2730,20241209,22.89,3875,-13.42,20250123,3030,10.73,20250211,5220,-35.73,20240517,2730,22.89,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N +20250403,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,0,3,0.00,0,0,0.00,0,0,0,4365,2355,3360,0.00,1.74,0,0,3480,3420,3385,3325,3290,3407,3312,51,1005,500,2150,5,1,10210765,343,-21.00,0.33,12,0.00,-160.00,10214.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.49,Y,038950,500,51 억,,177741,N,N,0,N,00,N 20250402,160413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,30,2,0.90,16982905,5019,30.16,3360,3445,3350,4325,2335,3330,3383.72,1.74,0,-133,3443,3386,3318,3261,3193,3415,3290,51,995,500,2130,5,1,10210765,343,-21.00,0.33,12,0.05,-160.00,10214.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.54,Y,038950,500,51 억,,177867,N,N,0,N,00,N 20250402,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,60,2,1.80,16979545,5018,30.15,3360,3445,3350,4325,2335,3330,3383.73,1.74,0,-132,3443,3386,3318,3261,3193,3415,3290,51,995,500,2130,5,1,10210765,346,-21.19,0.33,12,0.05,-160.00,10214.00,5220,20240517,-35.06,2730,20241209,24.18,3875,-12.52,20250123,3030,11.88,20250211,5220,-35.06,20240517,2730,24.18,20241209,0.54,Y,038950,500,51 억,,177867,N,N,0,N,00,N 20250402,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3360,30,2,0.90,13654940,4029,24.21,3360,3445,3350,4325,2335,3330,3389.16,1.74,0,-142,3443,3386,3318,3261,3193,3415,3290,51,995,500,2130,5,1,10210765,343,-21.00,0.33,12,0.04,-160.00,10214.00,5220,20240517,-35.63,2730,20241209,23.08,3875,-13.29,20250123,3030,10.89,20250211,5220,-35.63,20240517,2730,23.08,20241209,0.54,Y,038950,500,51 억,,177867,N,N,0,N,00,N diff --git a/039010/price/prices-20250401.csv b/039010/price/prices-20250401.csv index 4db9fd0cb89c..62af817ff409 100644 --- a/039010/price/prices-20250401.csv +++ b/039010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,30,2,0.47,113267720,17987,154.85,6190,6440,6190,8330,4490,6410,6296.72,3.28,0,397,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,555,3.99,0.53,12,0.21,1615.00,12255.00,7160,20240520,-10.06,5090,20240805,26.52,6830,-5.71,20250311,5890,9.34,20250203,7160,-10.06,20240520,5090,26.52,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,150422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-50,5,-0.78,98452810,15680,134.99,6190,6390,6190,8330,4490,6410,6278.88,3.28,0,387,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,549,3.94,0.52,12,0.18,1615.00,12255.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,140422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-50,5,-0.78,88793780,14159,121.89,6190,6390,6190,8330,4490,6410,6271.19,3.28,0,400,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,549,3.94,0.52,12,0.16,1615.00,12255.00,7160,20240520,-11.17,5090,20240805,24.95,6830,-6.88,20250311,5890,7.98,20250203,7160,-11.17,20240520,5090,24.95,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,130422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-30,5,-0.47,78057660,12472,107.37,6190,6390,6190,8330,4490,6410,6258.63,3.28,0,448,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,550,3.95,0.52,12,0.14,1615.00,12255.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,120422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-30,5,-0.47,73969320,11832,101.86,6190,6390,6190,8330,4490,6410,6251.63,3.28,0,454,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,550,3.95,0.52,12,0.14,1615.00,12255.00,7160,20240520,-10.89,5090,20240805,25.34,6830,-6.59,20250311,5890,8.32,20250203,7160,-10.89,20240520,5090,25.34,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-70,5,-1.09,65401030,10483,90.25,6190,6390,6190,8330,4490,6410,6238.77,3.28,0,266,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,547,3.93,0.52,12,0.12,1615.00,12255.00,7160,20240520,-11.45,5090,20240805,24.56,6830,-7.17,20250311,5890,7.64,20250203,7160,-11.45,20240520,5090,24.56,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,100422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6290,-120,5,-1.87,53105900,8541,73.53,6190,6340,6190,8330,4490,6410,6217.76,3.28,0,356,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,543,3.89,0.51,12,0.10,1615.00,12255.00,7160,20240520,-12.15,5090,20240805,23.58,6830,-7.91,20250311,5890,6.79,20250203,7160,-12.15,20240520,5090,23.58,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N +20250403,090424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6220,-190,5,-2.96,42058720,6784,58.40,6190,6300,6190,8330,4490,6410,6199.69,3.28,0,-508,6550,6480,6370,6300,6190,6515,6335,43,1920,500,4610,10,1,8625000,536,3.85,0.51,12,0.08,1615.00,12255.00,7160,20240520,-13.13,5090,20240805,22.20,6830,-8.93,20250311,5890,5.60,20250203,7160,-13.13,20240520,5090,22.20,20240805,1.68,Y,039010,500,43 억,,282631,N,N,0,N,00,N 20250402,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,0,3,0.00,73829890,11601,33.49,6260,6440,6260,8330,4490,6410,6364.10,3.28,0,-698,6563,6486,6353,6276,6143,6525,6315,43,1920,500,4610,10,1,8625000,553,3.97,0.52,12,0.13,1615.00,12255.00,7160,20240520,-10.47,5090,20240805,25.93,6830,-6.15,20250311,5890,8.83,20250203,7160,-10.47,20240520,5090,25.93,20240805,1.70,Y,039010,500,43 억,,283322,N,N,0,N,00,N 20250402,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-40,5,-0.62,61238360,9631,27.80,6260,6440,6260,8330,4490,6410,6358.46,3.28,0,-283,6563,6486,6353,6276,6143,6525,6315,43,1920,500,4610,10,1,8625000,549,3.94,0.52,12,0.11,1615.00,12255.00,7160,20240520,-11.03,5090,20240805,25.15,6830,-6.73,20250311,5890,8.15,20250203,7160,-11.03,20240520,5090,25.15,20240805,1.70,Y,039010,500,43 억,,283322,N,N,0,N,00,N 20250402,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-60,5,-0.94,40162860,6329,18.27,6260,6440,6260,8330,4490,6410,6345.85,3.28,0,233,6563,6486,6353,6276,6143,6525,6315,43,1920,500,4610,10,1,8625000,548,3.93,0.52,12,0.07,1615.00,12255.00,7160,20240520,-11.31,5090,20240805,24.75,6830,-7.03,20250311,5890,7.81,20250203,7160,-11.31,20240520,5090,24.75,20240805,1.70,Y,039010,500,43 억,,283322,N,N,0,N,00,N diff --git a/039020/price/prices-20250401.csv b/039020/price/prices-20250401.csv index 6e3e4c4d7b3c..046203be5580 100644 --- a/039020/price/prices-20250401.csv +++ b/039020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160419,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3530,-20,5,-0.56,465608840,131945,85.72,3540,3645,3400,4615,2485,3550,3528.81,0.51,0,-6120,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,797,-6.69,0.40,12,0.58,-528.00,8730.00,4620,20250113,-23.59,1998,20240624,76.68,4620,-23.59,20250113,2990,18.06,20250331,4620,-23.59,20250113,1998,76.68,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,5759,N,00,N +20250403,150422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3495,-55,5,-1.55,390627345,110518,71.80,3540,3645,3400,4615,2485,3550,3534.51,0.51,0,-7255,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,789,-6.62,0.40,12,0.49,-528.00,8730.00,4620,20250113,-24.35,1998,20240624,74.92,4620,-24.35,20250113,2990,16.89,20250331,4620,-24.35,20250113,1998,74.92,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,140422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3530,-20,5,-0.56,330882890,93452,60.71,3540,3645,3400,4615,2485,3550,3540.67,0.51,0,-12734,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,797,-6.69,0.40,12,0.41,-528.00,8730.00,4620,20250113,-23.59,1998,20240624,76.68,4620,-23.59,20250113,2990,18.06,20250331,4620,-23.59,20250113,1998,76.68,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,130422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3625,75,2,2.11,250476810,71083,46.18,3540,3625,3400,4615,2485,3550,3523.72,0.51,0,-11987,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,819,-6.87,0.42,12,0.31,-528.00,8730.00,4620,20250113,-21.54,1998,20240624,81.43,4620,-21.54,20250113,2990,21.24,20250331,4620,-21.54,20250113,1998,81.43,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,120422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3545,-5,5,-0.14,177685945,50683,32.93,3540,3555,3400,4615,2485,3550,3505.83,0.51,0,-12569,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,801,-6.71,0.41,12,0.22,-528.00,8730.00,4620,20250113,-23.27,1998,20240624,77.43,4620,-23.27,20250113,2990,18.56,20250331,4620,-23.27,20250113,1998,77.43,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,110422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3545,-5,5,-0.14,167516605,47812,31.06,3540,3555,3400,4615,2485,3550,3503.65,0.51,0,-11394,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,801,-6.71,0.41,12,0.21,-528.00,8730.00,4620,20250113,-23.27,1998,20240624,77.43,4620,-23.27,20250113,2990,18.56,20250331,4620,-23.27,20250113,1998,77.43,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,100422,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3495,-55,5,-1.55,126701600,36229,23.54,3540,3555,3400,4615,2485,3550,3497.24,0.51,0,-5653,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,789,-6.62,0.40,12,0.16,-528.00,8730.00,4620,20250113,-24.35,1998,20240624,74.92,4620,-24.35,20250113,2990,16.89,20250331,4620,-24.35,20250113,1998,74.92,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N +20250403,090424,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3530,-20,5,-0.56,18298355,5171,3.36,3540,3550,3500,4615,2485,3550,3538.65,0.51,0,-4069,3750,3650,3480,3380,3210,3700,3430,226,1065,1000,2200,5,1,22584709,797,-6.69,0.40,12,0.02,-528.00,8730.00,4620,20250113,-23.59,1998,20240624,76.68,4620,-23.59,20250113,2990,18.06,20250331,4620,-23.59,20250113,1998,76.68,20240624,1.01,Y,039020,1000,225 억,,115790,N,N,6900,N,00,N 20250402,160414,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3550,110,2,3.20,529788011,153905,74.60,3430,3580,3310,4470,2410,3440,3442.24,0.55,0,-13247,3743,3591,3308,3156,2873,3667,3232,226,1030,1000,2130,5,1,22584709,802,-10.23,0.39,12,0.68,-347.00,9093.00,4620,20250113,-23.16,1998,20240624,77.68,4620,-23.16,20250113,2990,18.73,20250331,4620,-23.16,20250113,1998,77.68,20240624,1.05,Y,039020,1000,225 억,,123349,N,N,6900,N,00,N 20250402,150414,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3490,50,2,1.45,425577725,124496,60.34,3430,3515,3310,4470,2410,3440,3418.40,0.55,0,-14340,3743,3591,3308,3156,2873,3667,3232,226,1030,1000,2130,5,1,22584709,788,-10.06,0.38,12,0.55,-347.00,9093.00,4620,20250113,-24.46,1998,20240624,74.67,4620,-24.46,20250113,2990,16.72,20250331,4620,-24.46,20250113,1998,74.67,20240624,1.05,Y,039020,1000,225 억,,123349,N,N,44,N,00,N 20250402,140415,57,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,3495,55,2,1.60,308157150,90920,44.07,3430,3515,3310,4470,2410,3440,3389.32,0.55,0,-7131,3743,3591,3308,3156,2873,3667,3232,226,1030,1000,2130,5,1,22584709,789,-10.07,0.38,12,0.40,-347.00,9093.00,4620,20250113,-24.35,1998,20240624,74.92,4620,-24.35,20250113,2990,16.89,20250331,4620,-24.35,20250113,1998,74.92,20240624,1.05,Y,039020,1000,225 억,,123349,N,N,44,N,00,N diff --git a/039030/price/prices-20250401.csv b/039030/price/prices-20250401.csv index 6100365170a5..8a94740b74eb 100644 --- a/039030/price/prices-20250401.csv +++ b/039030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160419,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136500,-300,5,-0.22,5416705100,40143,110.33,131000,136900,131000,177800,95800,136800,134935.16,23.41,0,-5906,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16816,39.25,2.74,12,0.33,3478.00,49744.00,281000,20240412,-51.42,113500,20241129,20.26,175400,-22.18,20250107,117700,15.97,20250311,281000,-51.42,20240412,113500,20.26,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,3593,N,00,N +20250403,150423,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136000,-800,5,-0.58,4836666700,35881,98.62,131000,136900,131000,177800,95800,136800,134797.43,23.41,0,-6839,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16755,39.10,2.73,12,0.29,3478.00,49744.00,281000,20240412,-51.60,113500,20241129,19.82,175400,-22.46,20250107,117700,15.55,20250311,281000,-51.60,20240412,113500,19.82,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,140422,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136200,-600,5,-0.44,4152739550,30856,84.81,131000,136900,131000,177800,95800,136800,134584.51,23.41,0,-5769,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16779,39.16,2.74,12,0.25,3478.00,49744.00,281000,20240412,-51.53,113500,20241129,20.00,175400,-22.35,20250107,117700,15.72,20250311,281000,-51.53,20240412,113500,20.00,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,130423,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135800,-1000,5,-0.73,3538007100,26337,72.39,131000,136900,131000,177800,95800,136800,134335.99,23.41,0,-4561,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16730,39.05,2.73,12,0.21,3478.00,49744.00,281000,20240412,-51.67,113500,20241129,19.65,175400,-22.58,20250107,117700,15.38,20250311,281000,-51.67,20240412,113500,19.65,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,120422,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136100,-700,5,-0.51,2872672900,21449,58.95,131000,136300,131000,177800,95800,136800,133930.39,23.41,0,-3728,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16767,39.13,2.74,12,0.17,3478.00,49744.00,281000,20240412,-51.57,113500,20241129,19.91,175400,-22.41,20250107,117700,15.63,20250311,281000,-51.57,20240412,113500,19.91,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,110423,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,135400,-1400,5,-1.02,2328097200,17440,47.93,131000,135800,131000,177800,95800,136800,133491.81,23.41,0,-2113,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16681,38.93,2.72,12,0.14,3478.00,49744.00,281000,20240412,-51.81,113500,20241129,19.30,175400,-22.81,20250107,117700,15.04,20250311,281000,-51.81,20240412,113500,19.30,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,100422,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,133900,-2900,5,-2.12,1390667600,10450,28.72,131000,135000,131000,177800,95800,136800,133078.24,23.41,0,-1285,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16496,38.50,2.69,12,0.08,3478.00,49744.00,281000,20240412,-52.35,113500,20241129,17.97,175400,-23.66,20250107,117700,13.76,20250311,281000,-52.35,20240412,113500,17.97,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N +20250403,090425,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,132000,-4800,5,-3.51,231110400,1759,4.83,131000,132900,131000,177800,95800,136800,131387.38,23.41,0,-122,140866,138832,137066,135032,133266,137950,134150,62,41000,500,98490,100,1,12319550,16262,37.95,2.65,12,0.01,3478.00,49744.00,281000,20240412,-53.02,113500,20241129,16.30,175400,-24.74,20250107,117700,12.15,20250311,281000,-53.02,20240412,113500,16.30,20241129,2.49,Y,039030,500,61 억,,2883436,N,N,4688,N,00,N 20250402,160414,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136800,-1300,5,-0.94,4976959450,36383,56.09,137900,139100,135300,179500,96700,138100,136793.54,23.42,0,-957,141700,139900,137200,135400,132700,140800,136300,62,41400,500,99430,100,1,12319550,16853,39.33,2.75,12,0.30,3478.00,49744.00,281000,20240412,-51.32,113500,20241129,20.53,175400,-22.01,20250107,117700,16.23,20250311,281000,-51.32,20240412,113500,20.53,20241129,2.64,Y,039030,500,61 억,,2885841,N,N,4687,N,00,N 20250402,150414,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136600,-1500,5,-1.09,4528812450,33106,51.04,137900,139100,135300,179500,96700,138100,136797.33,23.42,0,-2126,141700,139900,137200,135400,132700,140800,136300,62,41400,500,99430,100,1,12319550,16829,39.28,2.75,12,0.27,3478.00,49744.00,281000,20240412,-51.39,113500,20241129,20.35,175400,-22.12,20250107,117700,16.06,20250311,281000,-51.39,20240412,113500,20.35,20241129,2.64,Y,039030,500,61 억,,2885841,N,N,5041,N,00,N 20250402,140415,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,136000,-2100,5,-1.52,3573334950,26108,40.25,137900,139100,135300,179500,96700,138100,136867.43,23.42,0,-2485,141700,139900,137200,135400,132700,140800,136300,62,41400,500,99430,100,1,12319550,16755,39.10,2.73,12,0.21,3478.00,49744.00,281000,20240412,-51.60,113500,20241129,19.82,175400,-22.46,20250107,117700,15.55,20250311,281000,-51.60,20240412,113500,19.82,20241129,2.64,Y,039030,500,61 억,,2885841,N,N,5041,N,00,N diff --git a/039130/price/prices-20250401.csv b/039130/price/prices-20250401.csv index a51ad6f9a28b..0d40df231231 100644 --- a/039130/price/prices-20250401.csv +++ b/039130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160419,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52100,-1200,5,-2.25,2066308500,39478,142.21,52400,53100,51600,69200,37400,53300,52340.77,16.13,0,-4,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8356,10.26,4.00,12,0.25,5079.00,13022.00,70600,20240325,-26.20,44150,20240805,18.01,58600,-11.09,20250212,51600,0.97,20250403,64200,-18.85,20240426,44150,18.01,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,9684,N,00,N +20250403,150423,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52100,-1200,5,-2.25,1746613150,33338,120.09,52400,53100,51600,69200,37400,53300,52391.06,16.13,0,1053,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8356,10.26,4.00,12,0.21,5079.00,13022.00,70600,20240325,-26.20,44150,20240805,18.01,58600,-11.09,20250212,51600,0.97,20250403,64200,-18.85,20240426,44150,18.01,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,140423,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52900,-400,5,-0.75,1163601400,22197,79.96,52400,53100,51600,69200,37400,53300,52421.56,16.13,0,1143,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8485,10.42,4.06,12,0.14,5079.00,13022.00,70600,20240325,-25.07,44150,20240805,19.82,58600,-9.73,20250212,51600,2.52,20250403,64200,-17.60,20240426,44150,19.82,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,130423,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52600,-700,5,-1.31,977670100,18675,67.27,52400,53100,51600,69200,37400,53300,52351.81,16.13,0,2447,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8437,10.36,4.04,12,0.12,5079.00,13022.00,70600,20240325,-25.50,44150,20240805,19.14,58600,-10.24,20250212,51600,1.94,20250403,64200,-18.07,20240426,44150,19.14,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,120422,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52500,-800,5,-1.50,903491600,17264,62.19,52400,53100,51600,69200,37400,53300,52333.85,16.13,0,2413,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8421,10.34,4.03,12,0.11,5079.00,13022.00,70600,20240325,-25.64,44150,20240805,18.91,58600,-10.41,20250212,51600,1.74,20250403,64200,-18.22,20240426,44150,18.91,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,110423,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52500,-800,5,-1.50,634733300,12141,43.73,52400,53100,51600,69200,37400,53300,52280.15,16.13,0,946,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8421,10.34,4.03,12,0.08,5079.00,13022.00,70600,20240325,-25.64,44150,20240805,18.91,58600,-10.41,20250212,51600,1.74,20250403,64200,-18.22,20240426,44150,18.91,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,100423,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52600,-700,5,-1.31,522712700,10015,36.08,52400,52800,51600,69200,37400,53300,52192.98,16.13,0,1215,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8437,10.36,4.04,12,0.06,5079.00,13022.00,70600,20240325,-25.50,44150,20240805,19.14,58600,-10.24,20250212,51600,1.94,20250403,64200,-18.07,20240426,44150,19.14,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N +20250403,090425,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,-1500,5,-2.81,141285550,2720,9.80,52400,52400,51600,69200,37400,53300,51943.22,16.13,0,-952,54166,53732,53366,52932,52566,53700,52900,80,15900,500,40500,100,1,16039185,8308,10.20,3.98,12,0.02,5079.00,13022.00,70600,20240325,-26.63,44150,20240805,17.33,58600,-11.60,20250212,51600,0.39,20250403,64200,-19.31,20240426,44150,17.33,20240805,0.23,Y,039130,500,80 억,,2587343,N,N,6719,N,00,N 20250402,160414,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53300,-400,5,-0.74,1480776450,27761,76.96,53300,53800,53000,69800,37600,53700,53340.17,16.13,0,-59,55233,54466,53733,52966,52233,54850,53350,80,16100,500,40810,100,1,16039185,8549,10.49,4.09,12,0.17,5079.00,13022.00,70600,20240325,-24.50,44150,20240805,20.72,58600,-9.04,20250212,52000,2.50,20250107,64200,-16.98,20240426,44150,20.72,20240805,0.23,Y,039130,500,80 억,,2587416,N,N,6719,N,00,N 20250402,150415,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53200,-500,5,-0.93,1371579700,25712,71.28,53300,53800,53000,69800,37600,53700,53343.95,16.13,0,-38,55233,54466,53733,52966,52233,54850,53350,80,16100,500,40810,100,1,16039185,8533,10.47,4.09,12,0.16,5079.00,13022.00,70600,20240325,-24.65,44150,20240805,20.50,58600,-9.22,20250212,52000,2.31,20250107,64200,-17.13,20240426,44150,20.50,20240805,0.23,Y,039130,500,80 억,,2587416,N,N,8234,N,00,N 20250402,140416,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,53300,-400,5,-0.74,1220163600,22872,63.41,53300,53800,53000,69800,37600,53700,53347.48,16.13,0,-160,55233,54466,53733,52966,52233,54850,53350,80,16100,500,40810,100,1,16039185,8549,10.49,4.09,12,0.14,5079.00,13022.00,70600,20240325,-24.50,44150,20240805,20.72,58600,-9.04,20250212,52000,2.50,20250107,64200,-16.98,20240426,44150,20.72,20240805,0.23,Y,039130,500,80 억,,2587416,N,N,8234,N,00,N diff --git a/039200/price/prices-20250401.csv b/039200/price/prices-20250401.csv index 300efee83c05..565294c250bf 100644 --- a/039200/price/prices-20250401.csv +++ b/039200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160420,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28900,-500,5,-1.70,5542620750,188768,108.84,28800,30400,28650,38200,20600,29400,29362.08,10.32,0,-25252,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11054,1256.52,8.65,12,0.49,23.00,3340.00,45850,20240821,-36.97,21600,20241206,33.80,33400,-13.47,20250312,23950,20.67,20250107,45850,-36.97,20240821,21600,33.80,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,37007,N,00,N +20250403,150423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28750,-650,5,-2.21,4868493100,165301,95.31,28800,30400,28750,38200,20600,29400,29452.29,10.32,0,-35165,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,10996,1250.00,8.61,12,0.43,23.00,3340.00,45850,20240821,-37.30,21600,20241206,33.10,33400,-13.92,20250312,23950,20.04,20250107,45850,-37.30,20240821,21600,33.10,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,140423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28950,-450,5,-1.53,3957329500,133738,77.11,28800,30400,28800,38200,20600,29400,29590.17,10.32,0,-33856,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11073,1258.70,8.67,12,0.35,23.00,3340.00,45850,20240821,-36.86,21600,20241206,34.03,33400,-13.32,20250312,23950,20.88,20250107,45850,-36.86,20240821,21600,34.03,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,130423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29450,50,2,0.17,3099455250,104267,60.12,28800,30400,28800,38200,20600,29400,29726.14,10.32,0,-26034,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11264,1280.43,8.82,12,0.27,23.00,3340.00,45850,20240821,-35.77,21600,20241206,36.34,33400,-11.83,20250312,23950,22.96,20250107,45850,-35.77,20240821,21600,36.34,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,120423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29700,300,2,1.02,2612675600,87818,50.63,28800,30400,28800,38200,20600,29400,29751.03,10.32,0,-18953,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11360,1291.30,8.89,12,0.23,23.00,3340.00,45850,20240821,-35.22,21600,20241206,37.50,33400,-11.08,20250312,23950,24.01,20250107,45850,-35.22,20240821,21600,37.50,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,110423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29800,400,2,1.36,2164041425,72716,41.93,28800,30400,28800,38200,20600,29400,29760.18,10.32,0,-9009,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11398,1295.65,8.92,12,0.19,23.00,3340.00,45850,20240821,-35.01,21600,20241206,37.96,33400,-10.78,20250312,23950,24.43,20250107,45850,-35.01,20240821,21600,37.96,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,100423,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29950,550,2,1.87,1134438600,38521,22.21,28800,29950,28800,38200,20600,29400,29449.87,10.32,0,-312,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11455,1302.17,8.97,12,0.10,23.00,3340.00,45850,20240821,-34.68,21600,20241206,38.66,33400,-10.33,20250312,23950,25.05,20250107,45850,-34.68,20240821,21600,38.66,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N +20250403,090425,57,100.00,KSQ150,,제약,N,N,N,N, ,N,28900,-500,5,-1.70,89831200,3110,1.79,28800,29150,28800,38200,20600,29400,28884.63,10.32,0,-220,32200,30800,29850,28450,27500,30325,27975,191,8800,500,21160,50,1,38248176,11054,1256.52,8.65,12,0.01,23.00,3340.00,45850,20240821,-36.97,21600,20241206,33.80,33400,-13.47,20250312,23950,20.67,20250107,45850,-36.97,20240821,21600,33.80,20241206,0.71,Y,039200,500,191 억,,3946936,N,N,47812,N,00,N 20250402,160415,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29400,-1750,5,-5.62,5129661850,173443,94.32,31150,31250,28900,40450,21850,31150,29575.57,10.43,0,-53982,32416,31782,30916,30282,29416,32100,30600,191,9300,500,22420,50,1,38248176,11245,1278.26,8.80,12,0.45,23.00,3340.00,45850,20240821,-35.88,21600,20241206,36.11,33400,-11.98,20250312,23950,22.76,20250107,45850,-35.88,20240821,21600,36.11,20241206,0.72,Y,039200,500,191 억,,3988179,N,N,47812,N,00,N 20250402,150415,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29350,-1800,5,-5.78,4874362500,164767,89.61,31150,31250,28900,40450,21850,31150,29583.37,10.43,0,-51597,32416,31782,30916,30282,29416,32100,30600,191,9300,500,22420,50,1,38248176,11226,1276.09,8.79,12,0.43,23.00,3340.00,45850,20240821,-35.99,21600,20241206,35.88,33400,-12.13,20250312,23950,22.55,20250107,45850,-35.99,20240821,21600,35.88,20241206,0.72,Y,039200,500,191 억,,3988179,N,N,18770,N,00,N 20250402,140416,57,100.00,KSQ150,,제약,N,N,N,N, ,N,29150,-2000,5,-6.42,4115902000,138853,75.51,31150,31250,28900,40450,21850,31150,29642.15,10.43,0,-46023,32416,31782,30916,30282,29416,32100,30600,191,9300,500,22420,50,1,38248176,11149,1267.39,8.73,12,0.36,23.00,3340.00,45850,20240821,-36.42,21600,20241206,34.95,33400,-12.72,20250312,23950,21.71,20250107,45850,-36.42,20240821,21600,34.95,20241206,0.72,Y,039200,500,191 억,,3988179,N,N,18770,N,00,N diff --git a/039240/price/prices-20250401.csv b/039240/price/prices-20250401.csv index 18d9f91296e8..6b9b8c30f9b5 100644 --- a/039240/price/prices-20250401.csv +++ b/039240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,-120,5,-2.44,20068514891,4074075,194.23,4900,5250,4485,6390,3445,4920,4926.04,5.77,0,-487552,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,5,1,26979604,1295,17.39,1.15,12,15.10,276.00,4160.00,7200,20250117,-33.33,2590,20240806,85.33,7200,-33.33,20250117,4190,14.56,20250212,7200,-33.33,20250117,2590,85.33,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,21905,N,00,N +20250403,150423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4710,-210,5,-4.27,19221036474,3895785,185.73,4900,5250,4485,6390,3445,4920,4933.80,5.77,0,-466714,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,5,1,26979604,1271,17.07,1.13,12,14.44,276.00,4160.00,7200,20250117,-34.58,2590,20240806,81.85,7200,-34.58,20250117,4190,12.41,20250212,7200,-34.58,20250117,2590,81.85,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,140423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4630,-290,5,-5.89,16316888067,3267561,155.78,4900,5250,4610,6390,3445,4920,4993.60,5.77,0,-377686,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,5,1,26979604,1249,16.78,1.11,12,12.11,276.00,4160.00,7200,20250117,-35.69,2590,20240806,78.76,7200,-35.69,20250117,4190,10.50,20250212,7200,-35.69,20250117,2590,78.76,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,130423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,120,2,2.44,13078078675,2595254,123.73,4900,5250,4820,6390,3445,4920,5039.23,5.77,0,-350901,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,10,1,26979604,1360,18.26,1.21,12,9.62,276.00,4160.00,7200,20250117,-30.00,2590,20240806,94.59,7200,-30.00,20250117,4190,20.29,20250212,7200,-30.00,20250117,2590,94.59,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,120423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5000,80,2,1.63,11567822625,2294362,109.38,4900,5250,4820,6390,3445,4920,5041.85,5.77,0,-320955,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,10,1,26979604,1349,18.12,1.20,12,8.50,276.00,4160.00,7200,20250117,-30.56,2590,20240806,93.05,7200,-30.56,20250117,4190,19.33,20250212,7200,-30.56,20250117,2590,93.05,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,110423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5040,120,2,2.44,10603728995,2102852,100.25,4900,5250,4820,6390,3445,4920,5042.55,5.77,0,-340493,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,10,1,26979604,1360,18.26,1.21,12,7.79,276.00,4160.00,7200,20250117,-30.00,2590,20240806,94.59,7200,-30.00,20250117,4190,20.29,20250212,7200,-30.00,20250117,2590,94.59,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,100423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4985,65,2,1.32,4876253252,973457,46.41,4900,5150,4820,6390,3445,4920,5009.22,5.77,0,-160391,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,5,1,26979604,1345,18.06,1.20,12,3.61,276.00,4160.00,7200,20250117,-30.76,2590,20240806,92.47,7200,-30.76,20250117,4190,18.97,20250212,7200,-30.76,20250117,2590,92.47,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N +20250403,090425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,0,3,0.00,313334396,64125,3.06,4900,4925,4820,6390,3445,4920,4886.27,5.77,0,2452,5403,5161,4998,4756,4593,5080,4675,27,1470,100,3240,5,1,26979604,1327,17.83,1.18,12,0.24,276.00,4160.00,7200,20250117,-31.67,2590,20240806,89.96,7200,-31.67,20250117,4190,17.42,20250212,7200,-31.67,20250117,2590,89.96,20240806,5.60,Y,039240,100,26 억,,1556361,N,N,4397,N,00,N 20250402,160415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4920,-220,5,-4.28,10329485714,2081633,34.78,5180,5240,4835,6680,3600,5140,4962.21,6.53,0,-216033,6070,5605,4955,4490,3840,5837,4722,27,1540,100,3390,5,1,26979604,1327,17.83,1.18,12,7.72,276.00,4160.00,7200,20250117,-31.67,2590,20240806,89.96,7200,-31.67,20250117,4190,17.42,20250212,7200,-31.67,20250117,2590,89.96,20240806,5.58,Y,039240,100,26 억,,1762074,N,N,4397,N,00,N 20250402,150415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4930,-210,5,-4.09,10069043321,2028763,33.89,5180,5240,4835,6680,3600,5140,4963.14,6.53,0,-207666,6070,5605,4955,4490,3840,5837,4722,27,1540,100,3390,5,1,26979604,1330,17.86,1.19,12,7.52,276.00,4160.00,7200,20250117,-31.53,2590,20240806,90.35,7200,-31.53,20250117,4190,17.66,20250212,7200,-31.53,20250117,2590,90.35,20240806,5.58,Y,039240,100,26 억,,1762074,N,N,28010,N,00,N 20250402,140416,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5010,-130,5,-2.53,8402616256,1691773,28.26,5180,5240,4835,6680,3600,5140,4966.75,6.53,0,-139024,6070,5605,4955,4490,3840,5837,4722,27,1540,100,3390,10,1,26979604,1352,18.15,1.20,12,6.27,276.00,4160.00,7200,20250117,-30.42,2590,20240806,93.44,7200,-30.42,20250117,4190,19.57,20250212,7200,-30.42,20250117,2590,93.44,20240806,5.58,Y,039240,100,26 억,,1762074,N,N,28010,N,00,N diff --git a/039290/price/prices-20250401.csv b/039290/price/prices-20250401.csv index ec953e0a2ead..5c1468c2f1c0 100644 --- a/039290/price/prices-20250401.csv +++ b/039290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-60,5,-0.96,63836140,10426,27.13,6210,6210,6000,8080,4360,6220,6122.78,1.36,-3130,-3286,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,536,-13.97,0.75,12,0.12,-441.00,8186.00,11300,20240430,-45.49,5360,20241115,14.93,9520,-35.29,20250204,5700,8.07,20250331,11300,-45.49,20240430,5360,14.93,20241115,3.27,Y,039290,500,43 억,,57971,N,N,0,N,00,N +20250403,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-60,5,-0.96,57973690,9469,24.64,6210,6210,6000,8080,4360,6220,6122.47,1.37,-2860,-3016,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,536,-13.97,0.75,12,0.11,-441.00,8186.00,11300,20240430,-45.49,5360,20241115,14.93,9520,-35.29,20250204,5700,8.07,20250331,11300,-45.49,20240430,5360,14.93,20241115,3.27,Y,039290,500,43 억,,58241,N,N,0,N,00,N +20250403,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-40,5,-0.64,38730120,6333,16.48,6210,6210,6000,8080,4360,6220,6115.60,1.38,-2323,-2414,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,537,-14.01,0.75,12,0.07,-441.00,8186.00,11300,20240430,-45.31,5360,20241115,15.30,9520,-35.08,20250204,5700,8.42,20250331,11300,-45.31,20240430,5360,15.30,20241115,3.27,Y,039290,500,43 억,,58778,N,N,0,N,00,N +20250403,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-70,5,-1.13,32026650,5245,13.65,6210,6210,6000,8080,4360,6220,6106.13,1.39,-2091,-2182,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,535,-13.95,0.75,12,0.06,-441.00,8186.00,11300,20240430,-45.58,5360,20241115,14.74,9520,-35.40,20250204,5700,7.89,20250331,11300,-45.58,20240430,5360,14.74,20241115,3.27,Y,039290,500,43 억,,59010,N,N,0,N,00,N +20250403,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-70,5,-1.13,29770310,4879,12.70,6210,6210,6000,8080,4360,6220,6101.72,1.39,-2043,-2134,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,535,-13.95,0.75,12,0.06,-441.00,8186.00,11300,20240430,-45.58,5360,20241115,14.74,9520,-35.40,20250204,5700,7.89,20250331,11300,-45.58,20240430,5360,14.74,20241115,3.27,Y,039290,500,43 억,,59058,N,N,0,N,00,N +20250403,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,-110,5,-1.77,24345380,3997,10.40,6210,6210,6000,8080,4360,6220,6090.91,1.39,-1785,-1878,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,531,-13.85,0.75,12,0.05,-441.00,8186.00,11300,20240430,-45.93,5360,20241115,13.99,9520,-35.82,20250204,5700,7.19,20250331,11300,-45.93,20240430,5360,13.99,20241115,3.27,Y,039290,500,43 억,,59316,N,N,0,N,00,N +20250403,100423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-60,5,-0.96,18047140,2968,7.72,6210,6210,6000,8080,4360,6220,6080.57,1.40,-1366,-1459,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,536,-13.97,0.75,12,0.03,-441.00,8186.00,11300,20240430,-45.49,5360,20241115,14.93,9520,-35.29,20250204,5700,8.07,20250331,11300,-45.49,20240430,5360,14.93,20241115,3.27,Y,039290,500,43 억,,59735,N,N,0,N,00,N +20250403,090426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6100,-120,5,-1.93,3193880,522,1.36,6210,6210,6000,8080,4360,6220,6118.54,1.43,0,-93,6673,6446,6173,5946,5673,6560,6060,43,1860,500,4220,10,1,8693978,530,-13.83,0.75,12,0.01,-441.00,8186.00,11300,20240430,-46.02,5360,20241115,13.81,9520,-35.92,20250204,5700,7.02,20250331,11300,-46.02,20240430,5360,13.81,20241115,3.27,Y,039290,500,43 억,,61101,N,N,0,N,00,N 20250402,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,170,2,2.81,234355735,38037,151.22,6210,6400,5900,7860,4240,6050,6161.26,1.43,-1945,4896,6270,6160,5970,5860,5670,6215,5915,43,1810,500,4110,10,1,8693978,541,-14.10,0.76,12,0.44,-441.00,8186.00,11300,20240430,-44.96,5360,20241115,16.04,9520,-34.66,20250204,5700,9.12,20250331,11300,-44.96,20240430,5360,16.04,20241115,3.32,Y,039290,500,43 억,,61101,N,N,0,N,00,N 20250402,150415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,120,2,1.98,223833065,36336,144.45,6210,6400,5900,7860,4240,6050,6160.09,1.43,-2086,4530,6270,6160,5970,5860,5670,6215,5915,43,1810,500,4110,10,1,8693978,536,-13.99,0.75,12,0.42,-441.00,8186.00,11300,20240430,-45.40,5360,20241115,15.11,9520,-35.19,20250204,5700,8.25,20250331,11300,-45.40,20240430,5360,15.11,20241115,3.32,Y,039290,500,43 억,,60960,N,N,0,N,00,N 20250402,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6110,60,2,0.99,201823305,32749,130.19,6210,6400,5900,7860,4240,6050,6162.73,1.42,-2494,3372,6270,6160,5970,5860,5670,6215,5915,43,1810,500,4110,10,1,8693978,531,-13.85,0.75,12,0.38,-441.00,8186.00,11300,20240430,-45.93,5360,20241115,13.99,9520,-35.82,20250204,5700,7.19,20250331,11300,-45.93,20240430,5360,13.99,20241115,3.32,Y,039290,500,43 억,,60552,N,N,0,N,00,N diff --git a/039310/price/prices-20250401.csv b/039310/price/prices-20250401.csv index 8ecb6db4b5ba..421003617c90 100644 --- a/039310/price/prices-20250401.csv +++ b/039310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1591,31,2,1.99,14278638,9072,82.44,1570,1610,1540,2025,1092,1560,1573.92,2.36,0,-159,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,288,15.91,0.28,12,0.05,100.00,5635.00,2170,20240325,-26.68,1366,20241209,16.47,1930,-17.56,20250203,1493,6.56,20250116,2120,-24.95,20240521,1366,16.47,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1607,47,2,3.01,13512661,8595,78.10,1570,1610,1540,2025,1092,1560,1572.15,2.36,0,-148,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,291,16.07,0.29,12,0.05,100.00,5635.00,2170,20240325,-25.94,1366,20241209,17.64,1930,-16.74,20250203,1493,7.64,20250116,2120,-24.20,20240521,1366,17.64,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,140423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1610,50,2,3.21,12147380,7740,70.33,1570,1610,1540,2025,1092,1560,1569.43,2.36,0,-198,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,292,16.10,0.29,12,0.04,100.00,5635.00,2170,20240325,-25.81,1366,20241209,17.86,1930,-16.58,20250203,1493,7.84,20250116,2120,-24.06,20240521,1366,17.86,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,130424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1595,35,2,2.24,9669553,6191,56.26,1570,1600,1540,2025,1092,1560,1561.87,2.36,0,-140,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,289,15.95,0.28,12,0.03,100.00,5635.00,2170,20240325,-26.50,1366,20241209,16.76,1930,-17.36,20250203,1493,6.83,20250116,2120,-24.76,20240521,1366,16.76,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,120423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1580,20,2,1.28,7159849,4612,41.91,1570,1595,1540,2025,1092,1560,1552.44,2.36,0,-84,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,286,15.80,0.28,12,0.03,100.00,5635.00,2170,20240325,-27.19,1366,20241209,15.67,1930,-18.13,20250203,1493,5.83,20250116,2120,-25.47,20240521,1366,15.67,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,110424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1571,11,2,0.71,5552287,3591,32.63,1570,1595,1540,2025,1092,1560,1546.17,2.36,0,337,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,285,15.71,0.28,12,0.02,100.00,5635.00,2170,20240325,-27.60,1366,20241209,15.01,1930,-18.60,20250203,1493,5.22,20250116,2120,-25.90,20240521,1366,15.01,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,100424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1544,-16,5,-1.03,5187421,3355,30.49,1570,1595,1540,2025,1092,1560,1546.18,2.36,0,226,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,280,15.44,0.27,12,0.02,100.00,5635.00,2170,20240325,-28.85,1366,20241209,13.03,1930,-20.00,20250203,1493,3.42,20250116,2120,-27.17,20240521,1366,13.03,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N +20250403,090426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,19,2,1.22,103638,66,0.60,1570,1579,1570,2025,1092,1560,1570.27,2.36,0,-20,1586,1572,1566,1552,1546,1570,1550,91,465,500,1090,1,1,18121667,286,15.79,0.28,12,0.00,100.00,5635.00,2170,20240325,-27.24,1366,20241209,15.59,1930,-18.19,20250203,1493,5.76,20250116,2120,-25.52,20240521,1366,15.59,20241209,0.01,Y,039310,500,90 억,,427324,N,N,0,N,00,N 20250402,160415,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1560,7,2,0.45,17188336,11005,35.67,1565,1580,1560,2015,1088,1553,1561.87,2.32,0,101,1631,1592,1560,1521,1489,1611,1540,91,462,500,1080,1,1,18121667,283,15.60,0.28,12,0.06,100.00,5635.00,2175,20240321,-28.28,1366,20241209,14.20,1930,-19.17,20250203,1493,4.49,20250116,2120,-26.42,20240521,1366,14.20,20241209,0.01,Y,039310,500,90 억,,420902,N,N,0,N,00,N 20250402,150416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1561,8,2,0.52,13849596,8865,28.73,1565,1580,1560,2015,1088,1553,1562.28,2.32,0,-25,1631,1592,1560,1521,1489,1611,1540,91,462,500,1080,1,1,18121667,283,15.61,0.28,12,0.05,100.00,5635.00,2175,20240321,-28.23,1366,20241209,14.28,1930,-19.12,20250203,1493,4.55,20250116,2120,-26.37,20240521,1366,14.28,20241209,0.01,Y,039310,500,90 억,,420902,N,N,0,N,00,N 20250402,140416,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1567,14,2,0.90,6455009,4125,13.37,1565,1580,1560,2015,1088,1553,1564.85,2.32,0,-76,1631,1592,1560,1521,1489,1611,1540,91,462,500,1080,1,1,18121667,284,15.67,0.28,12,0.02,100.00,5635.00,2175,20240321,-27.95,1366,20241209,14.71,1930,-18.81,20250203,1493,4.96,20250116,2120,-26.08,20240521,1366,14.71,20241209,0.01,Y,039310,500,90 억,,420902,N,N,0,N,00,N diff --git a/039340/price/prices-20250401.csv b/039340/price/prices-20250401.csv index e0bc04471fbf..f4fd9eb4e3dc 100644 --- a/039340/price/prices-20250401.csv +++ b/039340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160421,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,30,2,0.50,136477580,22776,135.87,5960,6020,5960,7780,4200,5990,5992.17,3.25,1896,1896,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1385,16.40,0.75,12,0.10,367.00,8056.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.08,Y,039340,500,115 억,,366668,N,N,0,N,00,N +20250403,150424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6020,30,2,0.50,135827570,22668,135.23,5960,6020,5960,7780,4200,5990,5992.04,3.25,1881,1881,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1385,16.40,0.75,12,0.10,367.00,8056.00,6760,20240405,-10.95,4930,20240805,22.11,6330,-4.90,20250102,5370,12.10,20250220,6760,-10.95,20240405,4930,22.11,20240805,0.08,Y,039340,500,115 억,,366653,N,N,0,N,00,N +20250403,140424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,0,3,0.00,2023970,339,2.02,5960,5990,5960,7780,4200,5990,5970.41,3.24,130,-9,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1378,16.32,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.08,Y,039340,500,115 억,,364902,N,N,0,N,00,N +20250403,130424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,0,3,0.00,1976060,331,1.97,5960,5990,5960,7780,4200,5990,5969.97,3.24,183,-10,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1378,16.32,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.08,Y,039340,500,115 억,,364955,N,N,0,N,00,N +20250403,120424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,0,3,0.00,1970070,330,1.97,5960,5990,5960,7780,4200,5990,5969.91,3.24,183,-10,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1378,16.32,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.08,Y,039340,500,115 억,,364955,N,N,0,N,00,N +20250403,110424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-20,5,-0.33,1922270,322,1.92,5960,5980,5960,7780,4200,5990,5969.78,3.24,-10,-10,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1373,16.27,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6760,-11.69,20240405,4930,21.10,20240805,0.08,Y,039340,500,115 억,,364762,N,N,0,N,00,N +20250403,100424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-20,5,-0.33,1898360,318,1.90,5960,5970,5960,7780,4200,5990,5969.69,3.24,-10,-10,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1373,16.27,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6760,-11.69,20240405,4930,21.10,20240805,0.08,Y,039340,500,115 억,,364762,N,N,0,N,00,N +20250403,090426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,0,3,0.00,0,0,0.00,0,0,0,7780,4200,5990,0.00,3.24,0,0,6110,6050,5990,5930,5870,6020,5900,115,1790,500,4310,10,1,23000000,1378,16.32,0.74,12,0.00,367.00,8056.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.08,Y,039340,500,115 억,,364772,N,N,0,N,00,N 20250402,160416,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5990,0,3,0.00,100329930,16763,66.35,6050,6050,5930,7780,4200,5990,5985.20,3.24,-444,-663,6070,6030,6000,5960,5930,6015,5945,115,1790,500,4310,10,1,23000000,1378,16.32,0.74,12,0.07,367.00,8056.00,6760,20240405,-11.39,4930,20240805,21.50,6330,-5.37,20250102,5370,11.55,20250220,6760,-11.39,20240405,4930,21.50,20240805,0.07,Y,039340,500,115 억,,364772,N,N,0,N,00,N 20250402,150416,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6010,20,2,0.33,99137920,16564,65.56,6050,6050,5930,7780,4200,5990,5985.14,3.24,-444,-663,6070,6030,6000,5960,5930,6015,5945,115,1790,500,4310,10,1,23000000,1382,16.38,0.75,12,0.07,367.00,8056.00,6760,20240405,-11.09,4930,20240805,21.91,6330,-5.06,20250102,5370,11.92,20250220,6760,-11.09,20240405,4930,21.91,20240805,0.07,Y,039340,500,115 억,,364772,N,N,0,N,00,N 20250402,140417,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-10,5,-0.17,26963960,4529,17.93,6050,6050,5930,7780,4200,5990,5953.62,3.23,-1712,-1931,6070,6030,6000,5960,5930,6015,5945,115,1790,500,4310,10,1,23000000,1375,16.29,0.74,12,0.02,367.00,8056.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6760,-11.54,20240405,4930,21.30,20240805,0.07,Y,039340,500,115 억,,363504,N,N,0,N,00,N diff --git a/039420/price/prices-20250401.csv b/039420/price/prices-20250401.csv index 0ff00992fcd3..2f6ee54916c2 100644 --- a/039420/price/prices-20250401.csv +++ b/039420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160421,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2430,-30,5,-1.22,130625520,54167,125.77,2365,2470,2365,3195,1725,2460,2411.26,3.60,0,-9308,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,587,6.85,0.88,12,0.22,355.00,2759.00,2940,20241224,-17.35,2350,20241210,3.40,2665,-8.82,20250106,2365,2.75,20250403,2940,-17.35,20241224,2350,3.40,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,150425,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2435,-25,5,-1.02,120097670,49856,115.76,2365,2470,2365,3195,1725,2460,2408.89,3.60,0,-7410,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,588,6.86,0.88,12,0.21,355.00,2759.00,2940,20241224,-17.18,2350,20241210,3.62,2665,-8.63,20250106,2365,2.96,20250403,2940,-17.18,20241224,2350,3.62,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,140424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2435,-25,5,-1.02,113486350,47136,109.44,2365,2470,2365,3195,1725,2460,2407.64,3.60,0,-7744,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,588,6.86,0.88,12,0.20,355.00,2759.00,2940,20241224,-17.18,2350,20241210,3.62,2665,-8.63,20250106,2365,2.96,20250403,2940,-17.18,20241224,2350,3.62,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,130424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2435,-25,5,-1.02,111432795,46291,107.48,2365,2470,2365,3195,1725,2460,2407.22,3.60,0,-7989,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,588,6.86,0.88,12,0.19,355.00,2759.00,2940,20241224,-17.18,2350,20241210,3.62,2665,-8.63,20250106,2365,2.96,20250403,2940,-17.18,20241224,2350,3.62,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,120424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2440,-20,5,-0.81,109672640,45566,105.80,2365,2470,2365,3195,1725,2460,2406.90,3.60,0,-8146,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,589,6.87,0.88,12,0.19,355.00,2759.00,2940,20241224,-17.01,2350,20241210,3.83,2665,-8.44,20250106,2365,3.17,20250403,2940,-17.01,20241224,2350,3.83,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,110424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2430,-30,5,-1.22,108724010,45176,104.89,2365,2470,2365,3195,1725,2460,2406.68,3.60,0,-8182,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,587,6.85,0.88,12,0.19,355.00,2759.00,2940,20241224,-17.35,2350,20241210,3.40,2665,-8.82,20250106,2365,2.75,20250403,2940,-17.35,20241224,2350,3.40,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,100424,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2440,-20,5,-0.81,102867350,42764,99.29,2365,2470,2365,3195,1725,2460,2405.47,3.60,0,-8367,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,589,6.87,0.88,12,0.18,355.00,2759.00,2940,20241224,-17.01,2350,20241210,3.83,2665,-8.44,20250106,2365,3.17,20250403,2940,-17.01,20241224,2350,3.83,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N +20250403,090426,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2425,-35,5,-1.42,90381355,37620,87.35,2365,2470,2365,3195,1725,2460,2402.48,3.60,0,-10145,2506,2482,2466,2442,2426,2475,2435,121,735,500,1820,5,1,24154730,586,6.83,0.88,12,0.16,355.00,2759.00,2940,20241224,-17.52,2350,20241210,3.19,2665,-9.01,20250106,2365,2.54,20250403,2940,-17.52,20241224,2350,3.19,20241210,1.02,Y,039420,500,120 억,,870042,N,N,0,N,00,N 20250402,160416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2460,-25,5,-1.01,105594483,42860,203.45,2490,2490,2450,3230,1740,2485,2463.71,3.62,0,-4434,2508,2496,2473,2461,2438,2502,2467,121,745,500,1830,5,1,24154730,594,6.93,0.89,12,0.18,355.00,2759.00,2940,20241224,-16.33,2350,20241210,4.68,2665,-7.69,20250106,2430,1.23,20250331,2940,-16.33,20241224,2350,4.68,20241210,1.05,Y,039420,500,120 억,,874476,N,N,0,N,00,N 20250402,150416,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2460,-25,5,-1.01,103727438,42101,199.84,2490,2490,2450,3230,1740,2485,2463.78,3.62,0,-4254,2508,2496,2473,2461,2438,2502,2467,121,745,500,1830,5,1,24154730,594,6.93,0.89,12,0.17,355.00,2759.00,2940,20241224,-16.33,2350,20241210,4.68,2665,-7.69,20250106,2430,1.23,20250331,2940,-16.33,20241224,2350,4.68,20241210,1.05,Y,039420,500,120 억,,874476,N,N,0,N,00,N 20250402,140417,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2455,-30,5,-1.21,102519593,41610,197.51,2490,2490,2450,3230,1740,2485,2463.82,3.62,0,-4153,2508,2496,2473,2461,2438,2502,2467,121,745,500,1830,5,1,24154730,593,6.92,0.89,12,0.17,355.00,2759.00,2940,20241224,-16.50,2350,20241210,4.47,2665,-7.88,20250106,2430,1.03,20250331,2940,-16.50,20241224,2350,4.47,20241210,1.05,Y,039420,500,120 억,,874476,N,N,0,N,00,N diff --git a/039440/price/prices-20250401.csv b/039440/price/prices-20250401.csv index 12b4c2dbaf33..ca1735fa5d1d 100644 --- a/039440/price/prices-20250401.csv +++ b/039440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160421,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21850,-200,5,-0.91,2438538000,112709,72.85,21250,22000,21000,28650,15450,22050,21635.42,3.81,0,-56474,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3459,12.75,1.25,12,0.71,1714.00,17437.00,42600,20240418,-48.71,13620,20241210,60.43,25550,-14.48,20250219,17030,28.30,20250102,42600,-48.71,20240418,13620,60.43,20241210,3.01,Y,039440,500,79 억,,602701,N,N,9930,N,00,N +20250403,150425,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,-250,5,-1.13,2365687050,109368,70.69,21250,22000,21000,28650,15450,22050,21630.52,3.81,0,-55531,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3451,12.72,1.25,12,0.69,1714.00,17437.00,42600,20240418,-48.83,13620,20241210,60.06,25550,-14.68,20250219,17030,28.01,20250102,42600,-48.83,20240418,13620,60.06,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,140424,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,-300,5,-1.36,2023105175,93680,60.55,21250,21950,21000,28650,15450,22050,21595.91,3.81,0,-46568,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3443,12.69,1.25,12,0.59,1714.00,17437.00,42600,20240418,-48.94,13620,20241210,59.69,25550,-14.87,20250219,17030,27.72,20250102,42600,-48.94,20240418,13620,59.69,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,130425,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,-250,5,-1.13,1870652125,86671,56.02,21250,21950,21000,28650,15450,22050,21583.37,3.81,0,-40540,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3451,12.72,1.25,12,0.55,1714.00,17437.00,42600,20240418,-48.83,13620,20241210,60.06,25550,-14.68,20250219,17030,28.01,20250102,42600,-48.83,20240418,13620,60.06,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,120424,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,-300,5,-1.36,1583672950,73480,47.50,21250,21850,21000,28650,15450,22050,21552.44,3.81,0,-30908,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3443,12.69,1.25,12,0.46,1714.00,17437.00,42600,20240418,-48.94,13620,20241210,59.69,25550,-14.87,20250219,17030,27.72,20250102,42600,-48.94,20240418,13620,59.69,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,110425,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21750,-300,5,-1.36,1317495650,61229,39.58,21250,21800,21000,28650,15450,22050,21517.51,3.81,0,-21850,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3443,12.69,1.25,12,0.39,1714.00,17437.00,42600,20240418,-48.94,13620,20241210,59.69,25550,-14.87,20250219,17030,27.72,20250102,42600,-48.94,20240418,13620,59.69,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,100424,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21400,-650,5,-2.95,761440700,35445,22.91,21250,21800,21000,28650,15450,22050,21482.32,3.81,0,-3312,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3388,12.49,1.23,12,0.22,1714.00,17437.00,42600,20240418,-49.77,13620,20241210,57.12,25550,-16.24,20250219,17030,25.66,20250102,42600,-49.77,20240418,13620,57.12,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N +20250403,090427,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,-700,5,-3.17,134618550,6346,4.10,21250,21400,21000,28650,15450,22050,21213.13,3.81,0,789,22683,22366,22033,21716,21383,22525,21875,79,6600,500,15430,50,1,15830000,3380,12.46,1.22,12,0.04,1714.00,17437.00,42600,20240418,-49.88,13620,20241210,56.75,25550,-16.44,20250219,17030,25.37,20250102,42600,-49.88,20240418,13620,56.75,20241210,3.01,Y,039440,500,79 억,,602701,N,N,6136,N,00,N 20250402,160416,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22050,150,2,0.68,3394444800,154709,51.60,22000,22350,21700,28450,15350,21900,21940.84,3.92,0,-18905,24046,22972,21426,20352,18806,23510,20890,79,6550,500,15330,50,1,15830000,3491,12.86,1.26,12,0.98,1714.00,17437.00,42600,20240418,-48.24,13620,20241210,61.89,25550,-13.70,20250219,17030,29.48,20250102,42600,-48.24,20240418,13620,61.89,20241210,3.15,Y,039440,500,79 억,,620704,N,N,6136,N,00,N 20250402,150416,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21950,50,2,0.23,3233550750,147386,49.16,22000,22350,21700,28450,15350,21900,21939.33,3.92,0,-15594,24046,22972,21426,20352,18806,23510,20890,79,6550,500,15330,50,1,15830000,3475,12.81,1.26,12,0.93,1714.00,17437.00,42600,20240418,-48.47,13620,20241210,61.16,25550,-14.09,20250219,17030,28.89,20250102,42600,-48.47,20240418,13620,61.16,20241210,3.15,Y,039440,500,79 억,,620704,N,N,2358,N,00,N 20250402,140417,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21800,-100,5,-0.46,2952252550,134569,44.89,22000,22350,21700,28450,15350,21900,21938.58,3.92,0,-11053,24046,22972,21426,20352,18806,23510,20890,79,6550,500,15330,50,1,15830000,3451,12.72,1.25,12,0.85,1714.00,17437.00,42600,20240418,-48.83,13620,20241210,60.06,25550,-14.68,20250219,17030,28.01,20250102,42600,-48.83,20240418,13620,60.06,20241210,3.15,Y,039440,500,79 억,,620704,N,N,2358,N,00,N diff --git a/039490/price/prices-20250401.csv b/039490/price/prices-20250401.csv index 144f06fbe4d3..5524ac4c4948 100644 --- a/039490/price/prices-20250401.csv +++ b/039490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160421,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123200,-5200,5,-4.05,11152316100,90207,127.36,125000,125900,122700,166900,89900,128400,123630.27,26.57,0,-15566,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30155,8.20,0.71,12,0.37,15021.00,172847.00,146400,20240716,-15.85,110500,20241209,11.49,136100,-9.48,20250326,111000,10.99,20250102,146400,-15.85,20240716,110500,11.49,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,1149,N,00,N +20250403,150425,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123100,-5300,5,-4.13,10221778850,82651,116.69,125000,125900,122700,166900,89900,128400,123673.99,26.57,0,-14118,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30131,8.20,0.71,12,0.34,15021.00,172847.00,146400,20240716,-15.92,110500,20241209,11.40,136100,-9.55,20250326,111000,10.90,20250102,146400,-15.92,20240716,110500,11.40,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,140424,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124000,-4400,5,-3.43,8879324000,71785,101.35,125000,125900,122700,166900,89900,128400,123693.31,26.57,0,-12502,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30351,8.26,0.72,12,0.29,15021.00,172847.00,146400,20240716,-15.30,110500,20241209,12.22,136100,-8.89,20250326,111000,11.71,20250102,146400,-15.30,20240716,110500,12.22,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,130425,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124200,-4200,5,-3.27,7711728100,62389,88.08,125000,125900,122700,166900,89900,128400,123607.18,26.57,0,-11329,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30400,8.27,0.72,12,0.25,15021.00,172847.00,146400,20240716,-15.16,110500,20241209,12.40,136100,-8.74,20250326,111000,11.89,20250102,146400,-15.16,20240716,110500,12.40,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,120424,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123800,-4600,5,-3.58,6675679950,54041,76.30,125000,125900,122700,166900,89900,128400,123529.91,26.57,0,-11682,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30302,8.24,0.72,12,0.22,15021.00,172847.00,146400,20240716,-15.44,110500,20241209,12.04,136100,-9.04,20250326,111000,11.53,20250102,146400,-15.44,20240716,110500,12.04,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,110425,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123500,-4900,5,-3.82,5660366650,45825,64.70,125000,125900,122700,166900,89900,128400,123521.37,26.57,0,-11463,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30229,8.22,0.71,12,0.19,15021.00,172847.00,146400,20240716,-15.64,110500,20241209,11.76,136100,-9.26,20250326,111000,11.26,20250102,146400,-15.64,20240716,110500,11.76,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,100425,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123400,-5000,5,-3.89,3999989800,32392,45.73,125000,125900,122700,166900,89900,128400,123486.97,26.57,0,-9543,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30204,8.22,0.71,12,0.13,15021.00,172847.00,146400,20240716,-15.71,110500,20241209,11.67,136100,-9.33,20250326,111000,11.17,20250102,146400,-15.71,20240716,110500,11.67,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N +20250403,090427,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124500,-3900,5,-3.04,480164400,3844,5.43,125000,125900,124100,166900,89900,128400,124912.70,26.57,0,-2045,132000,130200,128600,126800,125200,131100,127700,1311,38500,5000,95010,100,1,24476706,30473,8.29,0.72,12,0.02,15021.00,172847.00,146400,20240716,-14.96,110500,20241209,12.67,136100,-8.52,20250326,111000,12.16,20250102,146400,-14.96,20240716,110500,12.67,20241209,0.14,Y,039490,5000,1311 억,,6503437,N,N,3217,N,00,N 20250402,160416,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128400,400,2,0.31,9124609650,70830,78.83,127800,130400,127000,166400,89600,128000,128824.08,26.56,0,2633,131733,129866,128433,126566,125133,129650,126350,1311,38400,5000,94720,100,1,24476706,31428,8.55,0.74,12,0.29,15021.00,172847.00,146400,20240716,-12.30,110500,20241209,16.20,136100,-5.66,20250326,111000,15.68,20250102,146400,-12.30,20240716,110500,16.20,20241209,0.14,Y,039490,5000,1311 억,,6499958,N,N,3217,N,00,N 20250402,150416,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,128700,700,2,0.55,8229594950,63855,71.07,127800,130400,127000,166400,89600,128000,128879.41,26.56,0,2533,131733,129866,128433,126566,125133,129650,126350,1311,38400,5000,94720,100,1,24476706,31502,8.57,0.74,12,0.26,15021.00,172847.00,146400,20240716,-12.09,110500,20241209,16.47,136100,-5.44,20250326,111000,15.95,20250102,146400,-12.09,20240716,110500,16.47,20241209,0.14,Y,039490,5000,1311 억,,6499958,N,N,7464,N,00,N 20250402,140417,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,129000,1000,2,0.78,6598020750,51160,56.94,127800,130400,127000,166400,89600,128000,128968.35,26.56,0,-128,131733,129866,128433,126566,125133,129650,126350,1311,38400,5000,94720,100,1,24476706,31575,8.59,0.75,12,0.21,15021.00,172847.00,146400,20240716,-11.89,110500,20241209,16.74,136100,-5.22,20250326,111000,16.22,20250102,146400,-11.89,20240716,110500,16.74,20241209,0.14,Y,039490,5000,1311 억,,6499958,N,N,7464,N,00,N diff --git a/039560/price/prices-20250401.csv b/039560/price/prices-20250401.csv index dd4dd7f88ff2..135ae0a88c1f 100644 --- a/039560/price/prices-20250401.csv +++ b/039560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160422,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2625,-105,5,-3.85,250378570,94158,119.19,2645,2695,2620,3545,1915,2730,2659.13,3.74,0,-19439,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1040,-4.17,0.38,12,0.24,-630.00,6864.00,4400,20241115,-40.34,2620,20250403,0.19,4190,-37.35,20250213,2620,0.19,20250403,4400,-40.34,20241115,2620,0.19,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,8927,N,00,N +20250403,150425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2645,-85,5,-3.11,224852285,84457,106.91,2645,2695,2620,3545,1915,2730,2662.33,3.74,0,-14572,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1048,-4.20,0.39,12,0.21,-630.00,6864.00,4400,20241115,-39.89,2620,20250403,0.95,4190,-36.87,20250213,2620,0.95,20250403,4400,-39.89,20241115,2620,0.95,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,140425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2655,-75,5,-2.75,187588455,70389,89.10,2645,2695,2620,3545,1915,2730,2665.03,3.74,0,-7340,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1052,-4.21,0.39,12,0.18,-630.00,6864.00,4400,20241115,-39.66,2620,20250403,1.34,4190,-36.63,20250213,2620,1.34,20250403,4400,-39.66,20241115,2620,1.34,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,130425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2675,-55,5,-2.01,156641100,58814,74.45,2645,2680,2620,3545,1915,2730,2663.33,3.74,0,-8841,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1060,-4.25,0.39,12,0.15,-630.00,6864.00,4400,20241115,-39.20,2620,20250403,2.10,4190,-36.16,20250213,2620,2.10,20250403,4400,-39.20,20241115,2620,2.10,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,120425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2670,-60,5,-2.20,97976020,36892,46.70,2645,2675,2620,3545,1915,2730,2655.75,3.74,0,-7341,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1058,-4.24,0.39,12,0.09,-630.00,6864.00,4400,20241115,-39.32,2620,20250403,1.91,4190,-36.28,20250213,2620,1.91,20250403,4400,-39.32,20241115,2620,1.91,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,110425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-65,5,-2.38,72967035,27490,34.80,2645,2675,2620,3545,1915,2730,2654.31,3.74,0,-7865,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1056,-4.23,0.39,12,0.07,-630.00,6864.00,4400,20241115,-39.43,2620,20250403,1.72,4190,-36.40,20250213,2620,1.72,20250403,4400,-39.43,20241115,2620,1.72,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,100425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-65,5,-2.38,33626305,12698,16.07,2645,2675,2620,3545,1915,2730,2648.16,3.74,0,-364,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1056,-4.23,0.39,12,0.03,-630.00,6864.00,4400,20241115,-39.43,2620,20250403,1.72,4190,-36.40,20250213,2620,1.72,20250403,4400,-39.43,20241115,2620,1.72,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N +20250403,090427,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2630,-100,5,-3.66,12505620,4735,5.99,2645,2650,2620,3545,1915,2730,2641.10,3.74,0,289,2866,2797,2741,2672,2616,2770,2645,210,815,500,1960,5,1,39613981,1042,-4.17,0.38,12,0.01,-630.00,6864.00,4400,20241115,-40.23,2620,20250403,0.38,4190,-37.23,20250213,2620,0.38,20250403,4400,-40.23,20241115,2620,0.38,20250403,2.05,Y,039560,500,210 억,,1480727,N,N,3783,N,00,N 20250402,160417,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2730,-5,5,-0.18,213627990,79000,173.55,2740,2810,2685,3555,1915,2735,2704.15,3.83,0,-38610,2845,2790,2745,2690,2645,2817,2717,210,820,500,1960,5,1,39613981,1081,-4.33,0.40,12,0.20,-630.00,6864.00,4400,20241115,-37.95,2685,20250402,1.68,4190,-34.84,20250213,2685,1.68,20250402,4400,-37.95,20241115,2685,1.68,20250402,2.09,Y,039560,500,210 억,,1516463,N,N,3783,N,00,N 20250402,150417,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2695,-40,5,-1.46,201517595,74540,163.75,2740,2810,2685,3555,1915,2735,2703.48,3.83,0,-37104,2845,2790,2745,2690,2645,2817,2717,210,820,500,1960,5,1,39613981,1068,-4.28,0.39,12,0.19,-630.00,6864.00,4400,20241115,-38.75,2685,20250402,0.37,4190,-35.68,20250213,2685,0.37,20250402,4400,-38.75,20241115,2685,0.37,20250402,2.09,Y,039560,500,210 억,,1516463,N,N,5407,N,00,N 20250402,140418,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2695,-40,5,-1.46,142652435,52679,115.73,2740,2810,2690,3555,1915,2735,2707.96,3.83,0,-27938,2845,2790,2745,2690,2645,2817,2717,210,820,500,1960,5,1,39613981,1068,-4.28,0.39,12,0.13,-630.00,6864.00,4400,20241115,-38.75,2690,20250402,0.19,4190,-35.68,20250213,2690,0.19,20250402,4400,-38.75,20241115,2690,0.19,20250402,2.09,Y,039560,500,210 억,,1516463,N,N,5407,N,00,N diff --git a/039570/price/prices-20250401.csv b/039570/price/prices-20250401.csv index 0f5f8ad5e9db..9f11569bfb16 100644 --- a/039570/price/prices-20250401.csv +++ b/039570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160422,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8150,30,2,0.37,83115760,10170,319.81,8080,8230,8070,10550,5690,8120,8172.64,4.26,0,4063,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2116,11.15,0.72,12,0.04,731.00,11333.00,12200,20240514,-33.20,7500,20240805,8.67,10220,-20.25,20250121,7540,8.09,20250110,12200,-33.20,20240514,7500,8.67,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,145,N,00,N +20250403,150426,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,80,2,0.99,73559930,8998,282.96,8080,8230,8070,10550,5690,8120,8175.14,4.26,0,4738,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2129,11.22,0.72,12,0.03,731.00,11333.00,12200,20240514,-32.79,7500,20240805,9.33,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,140425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,80,2,0.99,64934100,7945,249.84,8080,8230,8070,10550,5690,8120,8172.95,4.26,0,4199,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2129,11.22,0.72,12,0.03,731.00,11333.00,12200,20240514,-32.79,7500,20240805,9.33,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,130425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,80,2,0.99,50620420,6197,194.87,8080,8230,8070,10550,5690,8120,8168.54,4.26,0,3339,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2129,11.22,0.72,12,0.02,731.00,11333.00,12200,20240514,-32.79,7500,20240805,9.33,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,120425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8200,80,2,0.99,41127680,5039,158.46,8080,8230,8070,10550,5690,8120,8161.87,4.26,0,2213,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2129,11.22,0.72,12,0.02,731.00,11333.00,12200,20240514,-32.79,7500,20240805,9.33,10220,-19.77,20250121,7540,8.75,20250110,12200,-32.79,20240514,7500,9.33,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,110426,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8180,60,2,0.74,32341070,3967,124.75,8080,8230,8070,10550,5690,8120,8152.53,4.26,0,1181,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2123,11.19,0.72,12,0.02,731.00,11333.00,12200,20240514,-32.95,7500,20240805,9.07,10220,-19.96,20250121,7540,8.49,20250110,12200,-32.95,20240514,7500,9.07,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,100425,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8210,90,2,1.11,12999270,1599,50.28,8080,8210,8070,10550,5690,8120,8129.62,4.26,0,270,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2131,11.23,0.72,12,0.01,731.00,11333.00,12200,20240514,-32.70,7500,20240805,9.47,10220,-19.67,20250121,7540,8.89,20250110,12200,-32.70,20240514,7500,9.47,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N +20250403,090427,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8080,-40,5,-0.49,8080,1,0.03,8080,8080,8080,10550,5690,8120,8080.00,4.26,0,0,8186,8152,8086,8052,7986,8170,8070,130,2430,500,5840,10,1,25957601,2097,11.05,0.71,12,0.00,731.00,11333.00,12200,20240514,-33.77,7500,20240805,7.73,10220,-20.94,20250121,7540,7.16,20250110,12200,-33.77,20240514,7500,7.73,20240805,0.09,Y,039570,500,129 억,,1105652,N,N,26,N,00,N 20250402,160417,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8120,50,2,0.62,25575570,3174,22.29,8070,8120,8020,10490,5650,8070,8057.04,4.26,0,-383,8216,8142,8036,7962,7856,8180,8000,130,2420,500,5810,10,1,25957601,2108,11.11,0.72,12,0.01,731.00,11333.00,12200,20240514,-33.44,7500,20240805,8.27,10220,-20.55,20250121,7540,7.69,20250110,12200,-33.44,20240514,7500,8.27,20240805,0.09,Y,039570,500,129 억,,1106908,N,N,26,N,00,N 20250402,150417,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8060,-10,5,-0.12,14645210,1818,12.77,8070,8100,8030,10490,5650,8070,8055.67,4.26,0,-295,8216,8142,8036,7962,7856,8180,8000,130,2420,500,5810,10,1,25957601,2092,11.03,0.71,12,0.01,731.00,11333.00,12200,20240514,-33.93,7500,20240805,7.47,10220,-21.14,20250121,7540,6.90,20250110,12200,-33.93,20240514,7500,7.47,20240805,0.09,Y,039570,500,129 억,,1106908,N,N,8,N,00,N 20250402,140418,57,100.00,KOSPI,,건설,N,N,N,N, ,N,8070,0,3,0.00,10791570,1339,9.40,8070,8100,8030,10490,5650,8070,8059.42,4.26,0,-190,8216,8142,8036,7962,7856,8180,8000,130,2420,500,5810,10,1,25957601,2095,11.04,0.71,12,0.01,731.00,11333.00,12200,20240514,-33.85,7500,20240805,7.60,10220,-21.04,20250121,7540,7.03,20250110,12200,-33.85,20240514,7500,7.60,20240805,0.09,Y,039570,500,129 억,,1106908,N,N,8,N,00,N diff --git a/039610/price/prices-20250401.csv b/039610/price/prices-20250401.csv index 1f33b2f3a06c..a7d71c7b3dbb 100644 --- a/039610/price/prices-20250401.csv +++ b/039610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,410,2,4.28,5002596075,511659,155.16,9400,10050,9170,12440,6700,9570,9776.85,2.22,0,-24086,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1039,14.63,1.10,12,4.91,682.00,9081.00,15420,20240823,-35.28,5000,20240419,99.60,12450,-19.84,20250324,7260,37.47,20250102,15420,-35.28,20240823,5000,99.60,20240419,6.87,Y,039610,500,52 억,,231354,N,N,15617,N,00,N +20250403,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,390,2,4.08,4578884995,469042,142.24,9400,10050,9170,12440,6700,9570,9762.21,2.22,0,-22771,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1037,14.60,1.10,12,4.51,682.00,9081.00,15420,20240823,-35.41,5000,20240419,99.20,12450,-20.00,20250324,7260,37.19,20250102,15420,-35.41,20240823,5000,99.20,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,220,2,2.30,3166200020,326942,99.14,9400,9890,9170,12440,6700,9570,9684.29,2.22,0,-20350,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1019,14.35,1.08,12,3.14,682.00,9081.00,15420,20240823,-36.51,5000,20240419,95.80,12450,-21.37,20250324,7260,34.85,20250102,15420,-36.51,20240823,5000,95.80,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,130426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,180,2,1.88,2740102295,283359,85.93,9400,9890,9170,12440,6700,9570,9670.07,2.22,0,-9931,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1015,14.30,1.07,12,2.72,682.00,9081.00,15420,20240823,-36.77,5000,20240419,95.00,12450,-21.69,20250324,7260,34.30,20250102,15420,-36.77,20240823,5000,95.00,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,120425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,220,2,2.30,2449288610,253539,76.88,9400,9890,9170,12440,6700,9570,9660.40,2.22,0,-11916,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1019,14.35,1.08,12,2.44,682.00,9081.00,15420,20240823,-36.51,5000,20240419,95.80,12450,-21.37,20250324,7260,34.85,20250102,15420,-36.51,20240823,5000,95.80,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,110426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,240,2,2.51,1928276100,200525,60.81,9400,9890,9170,12440,6700,9570,9616.14,2.22,0,-3118,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1021,14.38,1.08,12,1.93,682.00,9081.00,15420,20240823,-36.38,5000,20240419,96.20,12450,-21.20,20250324,7260,35.12,20250102,15420,-36.38,20240823,5000,96.20,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,100425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,50,2,0.52,1220207735,128036,38.83,9400,9740,9170,12440,6700,9570,9530.19,2.22,0,6106,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,1001,14.11,1.06,12,1.23,682.00,9081.00,15420,20240823,-37.61,5000,20240419,92.40,12450,-22.73,20250324,7260,32.51,20250102,15420,-37.61,20240823,5000,92.40,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N +20250403,090427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9310,-260,5,-2.72,299713770,32194,9.76,9400,9400,9170,12440,6700,9570,9309.62,2.22,0,10008,10110,9840,9630,9360,9150,9735,9255,52,2870,500,5930,10,1,10410400,969,13.65,1.03,12,0.31,682.00,9081.00,15420,20240823,-39.62,5000,20240419,86.20,12450,-25.22,20250324,7260,28.24,20250102,15420,-39.62,20240823,5000,86.20,20240419,6.87,Y,039610,500,52 억,,231354,N,N,4328,N,00,N 20250402,160417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,-90,5,-0.93,3137060305,326815,96.93,9720,9900,9420,12550,6770,9660,9598.86,2.68,0,-47931,10140,9900,9640,9400,9140,10020,9520,52,2890,500,5980,10,1,10410400,996,14.03,1.05,12,3.14,682.00,9081.00,15420,20240823,-37.94,5000,20240419,91.40,12450,-23.13,20250324,7260,31.82,20250102,15420,-37.94,20240823,5000,91.40,20240419,7.10,Y,039610,500,52 억,,278604,N,N,4328,N,00,N 20250402,150417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-110,5,-1.14,3007722685,313284,92.92,9720,9900,9420,12550,6770,9660,9600.58,2.68,0,-45128,10140,9900,9640,9400,9140,10020,9520,52,2890,500,5980,10,1,10410400,994,14.00,1.05,12,3.01,682.00,9081.00,15420,20240823,-38.07,5000,20240419,91.00,12450,-23.29,20250324,7260,31.54,20250102,15420,-38.07,20240823,5000,91.00,20240419,7.10,Y,039610,500,52 억,,278604,N,N,777,N,00,N 20250402,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-110,5,-1.14,2646938580,275461,81.70,9720,9900,9420,12550,6770,9660,9609.08,2.68,0,-53976,10140,9900,9640,9400,9140,10020,9520,52,2890,500,5980,10,1,10410400,994,14.00,1.05,12,2.65,682.00,9081.00,15420,20240823,-38.07,5000,20240419,91.00,12450,-23.29,20250324,7260,31.54,20250102,15420,-38.07,20240823,5000,91.00,20240419,7.10,Y,039610,500,52 억,,278604,N,N,777,N,00,N diff --git a/039740/price/prices-20250401.csv b/039740/price/prices-20250401.csv index eded90979496..9ab2b08d6dc6 100644 --- a/039740/price/prices-20250401.csv +++ b/039740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-30,5,-1.04,105718614,36824,92.72,2890,2930,2840,3755,2025,2890,2870.92,0.51,0,1124,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,229,6.37,0.46,12,0.46,449.00,6190.00,3705,20240412,-22.81,2235,20241206,27.96,2930,-2.39,20250403,2390,19.67,20250102,3705,-22.81,20240412,2235,27.96,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-10,5,-0.35,102009194,35527,89.46,2890,2930,2840,3755,2025,2890,2871.31,0.51,0,1502,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,231,6.41,0.47,12,0.44,449.00,6190.00,3705,20240412,-22.27,2235,20241206,28.86,2930,-1.71,20250403,2390,20.50,20250102,3705,-22.27,20240412,2235,28.86,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,-45,5,-1.56,78779744,27362,68.90,2890,2930,2840,3755,2025,2890,2879.17,0.51,0,1823,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,228,6.34,0.46,12,0.34,449.00,6190.00,3705,20240412,-23.21,2235,20241206,27.29,2930,-2.90,20250403,2390,19.04,20250102,3705,-23.21,20240412,2235,27.29,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-30,5,-1.04,75140424,26088,65.69,2890,2930,2840,3755,2025,2890,2880.27,0.51,0,1831,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,229,6.37,0.46,12,0.33,449.00,6190.00,3705,20240412,-22.81,2235,20241206,27.96,2930,-2.39,20250403,2390,19.67,20250102,3705,-22.81,20240412,2235,27.96,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2845,-45,5,-1.56,68018379,23585,59.39,2890,2930,2840,3755,2025,2890,2883.97,0.51,0,1829,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,228,6.34,0.46,12,0.29,449.00,6190.00,3705,20240412,-23.21,2235,20241206,27.29,2930,-2.90,20250403,2390,19.04,20250102,3705,-23.21,20240412,2235,27.29,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,110426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,25,2,0.87,37271725,12828,32.30,2890,2930,2875,3755,2025,2890,2905.50,0.51,0,237,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,234,6.49,0.47,12,0.16,449.00,6190.00,3705,20240412,-21.32,2235,20241206,30.43,2930,-0.51,20250403,2390,21.97,20250102,3705,-21.32,20240412,2235,30.43,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,20,2,0.69,28686485,9879,24.88,2890,2930,2875,3755,2025,2890,2903.78,0.51,0,243,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,233,6.48,0.47,12,0.12,449.00,6190.00,3705,20240412,-21.46,2235,20241206,30.20,2930,-0.68,20250403,2390,21.76,20250102,3705,-21.46,20240412,2235,30.20,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N +20250403,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-10,5,-0.35,6798675,2356,5.93,2890,2890,2875,3755,2025,2890,2885.69,0.51,0,-53,2953,2921,2858,2826,2763,2937,2842,40,865,500,2020,5,1,8018397,231,6.41,0.47,12,0.03,449.00,6190.00,3705,20240412,-22.27,2235,20241206,28.86,2890,0.00,20250402,2390,20.50,20250102,3705,-22.27,20240412,2235,28.86,20241206,0.08,Y,039740,500,40 억,,41285,N,N,0,N,00,N 20250402,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,85,2,3.03,113679885,39714,112.03,2805,2890,2795,3645,1965,2805,2862.46,0.51,0,785,2935,2870,2765,2700,2595,2902,2732,40,840,500,1960,5,1,8018397,232,6.44,0.47,12,0.50,449.00,6190.00,3705,20240412,-22.00,2235,20241206,29.31,2890,0.00,20250402,2390,20.92,20250102,3705,-22.00,20240412,2235,29.31,20241206,0.08,Y,039740,500,40 억,,40503,N,N,0,N,00,N 20250402,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,85,2,3.03,94406355,33014,93.13,2805,2890,2795,3645,1965,2805,2859.59,0.51,0,848,2935,2870,2765,2700,2595,2902,2732,40,840,500,1960,5,1,8018397,232,6.44,0.47,12,0.41,449.00,6190.00,3705,20240412,-22.00,2235,20241206,29.31,2890,0.00,20250402,2390,20.92,20250102,3705,-22.00,20240412,2235,29.31,20241206,0.08,Y,039740,500,40 억,,40503,N,N,0,N,00,N 20250402,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,85,2,3.03,67938100,23799,67.14,2805,2890,2795,3645,1965,2805,2854.66,0.51,0,834,2935,2870,2765,2700,2595,2902,2732,40,840,500,1960,5,1,8018397,232,6.44,0.47,12,0.30,449.00,6190.00,3705,20240412,-22.00,2235,20241206,29.31,2890,0.00,20250402,2390,20.92,20250102,3705,-22.00,20240412,2235,29.31,20241206,0.08,Y,039740,500,40 억,,40503,N,N,0,N,00,N diff --git a/039830/price/prices-20250401.csv b/039830/price/prices-20250401.csv index 5f8446598d94..d3bdf67903e3 100644 --- a/039830/price/prices-20250401.csv +++ b/039830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160423,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-60,5,-0.99,35465095,5944,96.67,6040,6040,5900,7850,4230,6040,5966.54,1.04,0,1233,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,644,10.20,0.41,12,0.06,586.00,14631.00,7350,20250221,-18.64,5150,20240909,16.12,7350,-18.64,20250221,5800,3.10,20250122,7350,-18.64,20250221,5150,16.12,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,150426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-40,5,-0.66,33250445,5574,90.65,6040,6040,5900,7850,4230,6040,5965.28,1.04,0,1351,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,646,10.24,0.41,12,0.05,586.00,14631.00,7350,20250221,-18.37,5150,20240909,16.50,7350,-18.37,20250221,5800,3.45,20250122,7350,-18.37,20250221,5150,16.50,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,140426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-30,5,-0.50,32078795,5379,87.48,6040,6040,5900,7850,4230,6040,5963.71,1.04,0,1206,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,647,10.26,0.41,12,0.05,586.00,14631.00,7350,20250221,-18.23,5150,20240909,16.70,7350,-18.23,20250221,5800,3.62,20250122,7350,-18.23,20250221,5150,16.70,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,130426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-30,5,-0.50,30179655,5063,82.34,6040,6040,5900,7850,4230,6040,5960.82,1.04,0,1098,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,647,10.26,0.41,12,0.05,586.00,14631.00,7350,20250221,-18.23,5150,20240909,16.70,7350,-18.23,20250221,5800,3.62,20250122,7350,-18.23,20250221,5150,16.70,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,120426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-100,5,-1.66,21961545,3685,59.93,6040,6040,5900,7850,4230,6040,5959.71,1.04,0,89,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,639,10.14,0.41,12,0.03,586.00,14631.00,7350,20250221,-19.18,5150,20240909,15.34,7350,-19.18,20250221,5800,2.41,20250122,7350,-19.18,20250221,5150,15.34,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,110426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5970,-70,5,-1.16,17764525,2980,48.46,6040,6040,5900,7850,4230,6040,5961.25,1.04,0,-108,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,643,10.19,0.41,12,0.03,586.00,14631.00,7350,20250221,-18.78,5150,20240909,15.92,7350,-18.78,20250221,5800,2.93,20250122,7350,-18.78,20250221,5150,15.92,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,100426,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-40,5,-0.66,15282095,2565,41.71,6040,6040,5900,7850,4230,6040,5957.93,1.04,0,-153,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,646,10.24,0.41,12,0.02,586.00,14631.00,7350,20250221,-18.37,5150,20240909,16.50,7350,-18.37,20250221,5800,3.45,20250122,7350,-18.37,20250221,5150,16.50,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N +20250403,090428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-40,5,-0.66,13808620,2320,37.73,6040,6040,5900,7850,4230,6040,5951.99,1.04,0,12,6293,6166,6103,5976,5913,6135,5945,54,1810,500,4340,10,1,10762890,646,10.24,0.41,12,0.02,586.00,14631.00,7350,20250221,-18.37,5150,20240909,16.50,7350,-18.37,20250221,5800,3.45,20250122,7350,-18.37,20250221,5150,16.50,20240909,0.10,Y,039830,500,53 억,,111761,N,N,0,N,00,N 20250402,160418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-110,5,-1.79,37868030,6149,87.54,6100,6230,6040,7990,4310,6150,6158.42,1.04,0,206,6316,6232,6066,5982,5816,6275,6025,54,1840,500,4420,10,1,10762890,650,10.31,0.41,12,0.06,586.00,14631.00,7350,20250221,-17.82,5150,20240909,17.28,7350,-17.82,20250221,5800,4.14,20250122,7350,-17.82,20250221,5150,17.28,20240909,0.10,Y,039830,500,53 억,,111555,N,N,0,N,00,N 20250402,150418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,10,2,0.16,24663540,3990,56.81,6100,6230,6100,7990,4310,6150,6181.34,1.04,0,-91,6316,6232,6066,5982,5816,6275,6025,54,1840,500,4420,10,1,10762890,663,10.51,0.42,12,0.04,586.00,14631.00,7350,20250221,-16.19,5150,20240909,19.61,7350,-16.19,20250221,5800,6.21,20250122,7350,-16.19,20250221,5150,19.61,20240909,0.10,Y,039830,500,53 억,,111555,N,N,0,N,00,N 20250402,140419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,40,2,0.65,24043480,3890,55.38,6100,6230,6100,7990,4310,6150,6180.84,1.04,0,-5,6316,6232,6066,5982,5816,6275,6025,54,1840,500,4420,10,1,10762890,666,10.56,0.42,12,0.04,586.00,14631.00,7350,20250221,-15.78,5150,20240909,20.19,7350,-15.78,20250221,5800,6.72,20250122,7350,-15.78,20250221,5150,20.19,20240909,0.10,Y,039830,500,53 억,,111555,N,N,0,N,00,N diff --git a/039840/price/prices-20250401.csv b/039840/price/prices-20250401.csv index ad848eec0ea2..5ded88bd0f2b 100644 --- a/039840/price/prices-20250401.csv +++ b/039840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160423,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16920,-380,5,-2.20,643778225,37933,162.95,17300,17300,16740,22450,12110,17300,16971.46,14.29,0,-15036,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2535,-6.37,1.11,12,0.25,-2657.00,15194.00,23500,20240325,-28.00,15130,20250311,11.83,18760,-9.81,20250213,15130,11.83,20250311,22750,-25.63,20240412,15130,11.83,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,150426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16920,-380,5,-2.20,595664395,35091,150.74,17300,17300,16740,22450,12110,17300,16974.85,14.29,0,-13674,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2535,-6.37,1.11,12,0.23,-2657.00,15194.00,23500,20240325,-28.00,15130,20250311,11.83,18760,-9.81,20250213,15130,11.83,20250311,22750,-25.63,20240412,15130,11.83,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,140426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16970,-330,5,-1.91,555821625,32731,140.60,17300,17300,16740,22450,12110,17300,16981.50,14.29,0,-12118,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2542,-6.39,1.12,12,0.22,-2657.00,15194.00,23500,20240325,-27.79,15130,20250311,12.16,18760,-9.54,20250213,15130,12.16,20250311,22750,-25.41,20240412,15130,12.16,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,130426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16920,-380,5,-2.20,358709005,21176,90.97,17300,17300,16740,22450,12110,17300,16939.41,14.29,0,-7523,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2535,-6.37,1.11,12,0.14,-2657.00,15194.00,23500,20240325,-28.00,15130,20250311,11.83,18760,-9.81,20250213,15130,11.83,20250311,22750,-25.63,20240412,15130,11.83,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,120426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16810,-490,5,-2.83,335708215,19812,85.11,17300,17300,16740,22450,12110,17300,16944.69,14.29,0,-6665,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2518,-6.33,1.11,12,0.13,-2657.00,15194.00,23500,20240325,-28.47,15130,20250311,11.10,18760,-10.39,20250213,15130,11.10,20250311,22750,-26.11,20240412,15130,11.10,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,110426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16890,-410,5,-2.37,249761135,14700,63.15,17300,17300,16850,22450,12110,17300,16990.55,14.29,0,-5827,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2530,-6.36,1.11,12,0.10,-2657.00,15194.00,23500,20240325,-28.13,15130,20250311,11.63,18760,-9.97,20250213,15130,11.63,20250311,22750,-25.76,20240412,15130,11.63,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,100426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17070,-230,5,-1.33,103866225,6108,26.24,17300,17300,16850,22450,12110,17300,17004.95,14.29,0,-1546,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2557,-6.42,1.12,12,0.04,-2657.00,15194.00,23500,20240325,-27.36,15130,20250311,12.82,18760,-9.01,20250213,15130,12.82,20250311,22750,-24.97,20240412,15130,12.82,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N +20250403,090428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,16850,-450,5,-2.60,31812920,1869,8.03,17300,17300,16850,22450,12110,17300,17021.36,14.29,0,-1476,17613,17456,17303,17146,16993,17535,17225,79,5150,500,12450,10,1,14981755,2524,-6.34,1.11,12,0.01,-2657.00,15194.00,23500,20240325,-28.30,15130,20250311,11.37,18760,-10.18,20250213,15130,11.37,20250311,22750,-25.93,20240412,15130,11.37,20250311,2.26,Y,039840,500,79 억,,2140648,N,N,0,N,00,N 20250402,160418,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17300,-140,5,-0.80,401787760,23279,43.56,17150,17460,17150,22650,12210,17440,17259.66,14.29,0,59,17760,17600,17310,17150,16860,17680,17230,79,5210,500,12550,10,1,14981755,2592,-6.51,1.14,12,0.16,-2657.00,15194.00,23500,20240325,-26.38,15130,20250311,14.34,18760,-7.78,20250213,15130,14.34,20250311,22750,-23.96,20240412,15130,14.34,20250311,2.25,Y,039840,500,79 억,,2140547,N,N,0,N,00,N 20250402,150418,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17290,-150,5,-0.86,309853260,17954,33.60,17150,17460,17150,22650,12210,17440,17258.17,14.29,0,1670,17760,17600,17310,17150,16860,17680,17230,79,5210,500,12550,10,1,14981755,2590,-6.51,1.14,12,0.12,-2657.00,15194.00,23500,20240325,-26.43,15130,20250311,14.28,18760,-7.84,20250213,15130,14.28,20250311,22750,-24.00,20240412,15130,14.28,20250311,2.25,Y,039840,500,79 억,,2140547,N,N,0,N,00,N 20250402,140419,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17320,-120,5,-0.69,262758490,15225,28.49,17150,17460,17150,22650,12210,17440,17258.36,14.29,0,1653,17760,17600,17310,17150,16860,17680,17230,79,5210,500,12550,10,1,14981755,2595,-6.52,1.14,12,0.10,-2657.00,15194.00,23500,20240325,-26.30,15130,20250311,14.47,18760,-7.68,20250213,15130,14.47,20250311,22750,-23.87,20240412,15130,14.47,20250311,2.25,Y,039840,500,79 억,,2140547,N,N,0,N,00,N diff --git a/039860/price/prices-20250401.csv b/039860/price/prices-20250401.csv index 0a9b0caed169..43f8c7826426 100644 --- a/039860/price/prices-20250401.csv +++ b/039860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160423,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3165,-35,5,-1.09,111075105,35090,51.48,3135,3210,3130,4160,2240,3200,3165.43,1.59,0,893,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1016,26.60,1.37,12,0.11,119.00,2304.00,5640,20241016,-43.88,2705,20240805,17.01,4680,-32.37,20250107,3080,2.76,20250331,5640,-43.88,20241016,2705,17.01,20240805,3.94,Y,039860,500,160 억,,511316,N,N,214,N,00,N +20250403,150427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3175,-25,5,-0.78,85539560,27009,39.62,3135,3210,3130,4160,2240,3200,3167.08,1.59,0,18,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1019,26.68,1.38,12,0.08,119.00,2304.00,5640,20241016,-43.71,2705,20240805,17.38,4680,-32.16,20250107,3080,3.08,20250331,5640,-43.71,20241016,2705,17.38,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,140426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3175,-25,5,-0.78,66796275,21101,30.95,3135,3210,3130,4160,2240,3200,3165.55,1.59,0,-885,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1019,26.68,1.38,12,0.07,119.00,2304.00,5640,20241016,-43.71,2705,20240805,17.38,4680,-32.16,20250107,3080,3.08,20250331,5640,-43.71,20241016,2705,17.38,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,130427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3180,-20,5,-0.62,57271105,18104,26.56,3135,3210,3130,4160,2240,3200,3163.45,1.59,0,-21,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1021,26.72,1.38,12,0.06,119.00,2304.00,5640,20241016,-43.62,2705,20240805,17.56,4680,-32.05,20250107,3080,3.25,20250331,5640,-43.62,20241016,2705,17.56,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,120426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3180,-20,5,-0.62,44234450,13998,20.53,3135,3210,3130,4160,2240,3200,3160.06,1.59,0,432,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1021,26.72,1.38,12,0.04,119.00,2304.00,5640,20241016,-43.62,2705,20240805,17.56,4680,-32.05,20250107,3080,3.25,20250331,5640,-43.62,20241016,2705,17.56,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,110427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3175,-25,5,-0.78,39288030,12448,18.26,3135,3210,3130,4160,2240,3200,3156.17,1.59,0,-45,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1019,26.68,1.38,12,0.04,119.00,2304.00,5640,20241016,-43.71,2705,20240805,17.38,4680,-32.16,20250107,3080,3.08,20250331,5640,-43.71,20241016,2705,17.38,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,100426,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3190,-10,5,-0.31,24660040,7842,11.50,3135,3210,3130,4160,2240,3200,3144.61,1.59,0,501,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1024,26.81,1.38,12,0.02,119.00,2304.00,5640,20241016,-43.44,2705,20240805,17.93,4680,-31.84,20250107,3080,3.57,20250331,5640,-43.44,20241016,2705,17.93,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N +20250403,090428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3135,-65,5,-2.03,15124290,4823,7.08,3135,3155,3130,4160,2240,3200,3135.87,1.59,0,2528,3293,3246,3218,3171,3143,3232,3157,161,960,500,2040,5,1,32110082,1007,26.34,1.36,12,0.02,119.00,2304.00,5640,20241016,-44.41,2705,20240805,15.90,4680,-33.01,20250107,3080,1.79,20250331,5640,-44.41,20241016,2705,15.90,20240805,3.94,Y,039860,500,160 억,,511316,N,N,468,N,00,N 20250402,160418,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3200,-80,5,-2.44,218896185,68167,121.08,3240,3265,3190,4260,2300,3280,3211.18,1.65,0,-17735,3360,3320,3240,3200,3120,3340,3220,161,980,500,2090,5,1,32110082,1028,26.89,1.39,12,0.21,119.00,2304.00,5640,20241016,-43.26,2705,20240805,18.30,4680,-31.62,20250107,3080,3.90,20250331,5640,-43.26,20241016,2705,18.30,20240805,4.06,Y,039860,500,160 억,,529044,N,N,468,N,00,N 20250402,150418,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3210,-70,5,-2.13,203633725,63398,112.61,3240,3265,3190,4260,2300,3280,3211.99,1.65,0,-15907,3360,3320,3240,3200,3120,3340,3220,161,980,500,2090,5,1,32110082,1031,26.97,1.39,12,0.20,119.00,2304.00,5640,20241016,-43.09,2705,20240805,18.67,4680,-31.41,20250107,3080,4.22,20250331,5640,-43.09,20241016,2705,18.67,20240805,4.06,Y,039860,500,160 억,,529044,N,N,0,N,00,N 20250402,140419,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,3205,-75,5,-2.29,182572055,56816,100.92,3240,3265,3190,4260,2300,3280,3213.39,1.65,0,-14407,3360,3320,3240,3200,3120,3340,3220,161,980,500,2090,5,1,32110082,1029,26.93,1.39,12,0.18,119.00,2304.00,5640,20241016,-43.17,2705,20240805,18.48,4680,-31.52,20250107,3080,4.06,20250331,5640,-43.17,20241016,2705,18.48,20240805,4.06,Y,039860,500,160 억,,529044,N,N,0,N,00,N diff --git a/039980/price/prices-20250401.csv b/039980/price/prices-20250401.csv index ad9031117f0a..9453fa99bac3 100644 --- a/039980/price/prices-20250401.csv +++ b/039980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160423,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,25,2,1.12,1108621536,494740,92.85,2145,2295,2135,2910,1570,2240,2240.82,2.12,0,146275,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1639,141.56,1.67,12,0.68,16.00,1355.00,4225,20240510,-46.39,1636,20240423,38.45,3730,-39.28,20250204,2135,6.09,20250403,4225,-46.39,20240510,1636,38.45,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,70128,N,00,N +20250403,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,20,2,0.89,1007112376,449885,84.43,2145,2295,2135,2910,1570,2240,2238.60,2.12,0,123080,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1635,141.25,1.67,12,0.62,16.00,1355.00,4225,20240510,-46.51,1636,20240423,38.14,3730,-39.41,20250204,2135,5.85,20250403,4225,-46.51,20240510,1636,38.14,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,35,2,1.56,899926831,402569,75.55,2145,2295,2135,2910,1570,2240,2235.46,2.12,0,101822,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1646,142.19,1.68,12,0.56,16.00,1355.00,4225,20240510,-46.15,1636,20240423,39.06,3730,-39.01,20250204,2135,6.56,20250403,4225,-46.15,20240510,1636,39.06,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2280,40,2,1.79,777948286,349186,65.53,2145,2295,2135,2910,1570,2240,2227.89,2.12,0,95284,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1650,142.50,1.68,12,0.48,16.00,1355.00,4225,20240510,-46.04,1636,20240423,39.36,3730,-38.87,20250204,2135,6.79,20250403,4225,-46.04,20240510,1636,39.36,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,120426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2275,35,2,1.56,664803090,299535,56.22,2145,2280,2135,2910,1570,2240,2219.45,2.12,0,108927,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1646,142.19,1.68,12,0.41,16.00,1355.00,4225,20240510,-46.15,1636,20240423,39.06,3730,-39.01,20250204,2135,6.56,20250403,4225,-46.15,20240510,1636,39.06,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,25,2,1.12,549412580,248587,46.65,2145,2280,2135,2910,1570,2240,2210.14,2.12,0,89649,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1639,141.56,1.67,12,0.34,16.00,1355.00,4225,20240510,-46.39,1636,20240423,38.45,3730,-39.28,20250204,2135,6.09,20250403,4225,-46.39,20240510,1636,38.45,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,15,2,0.67,436533025,198531,37.26,2145,2280,2135,2910,1570,2240,2198.82,2.12,0,69874,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1632,140.94,1.66,12,0.27,16.00,1355.00,4225,20240510,-46.63,1636,20240423,37.84,3730,-39.54,20250204,2135,5.62,20250403,4225,-46.63,20240510,1636,37.84,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N +20250403,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2170,-70,5,-3.12,114340090,53196,9.98,2145,2185,2135,2910,1570,2240,2149.41,2.12,0,17261,2483,2361,2298,2176,2113,2330,2145,362,670,500,1610,5,1,72357508,1570,135.62,1.60,12,0.07,16.00,1355.00,4225,20240510,-48.64,1636,20240423,32.64,3730,-41.82,20250204,2135,1.64,20250403,4225,-48.64,20240510,1636,32.64,20240423,5.33,Y,039980,500,361 억,,1537272,N,N,71818,N,00,N 20250402,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2240,-105,5,-4.48,1221954433,532832,116.22,2365,2420,2235,3045,1645,2345,2293.43,2.19,0,-46600,2415,2380,2330,2295,2245,2397,2312,362,700,500,1680,5,1,72357508,1621,140.00,1.65,12,0.74,16.00,1355.00,4225,20240510,-46.98,1636,20240423,36.92,3730,-39.95,20250204,2180,2.75,20250331,4225,-46.98,20240510,1636,36.92,20240423,5.72,Y,039980,500,361 억,,1581761,N,N,71818,N,00,N 20250402,150418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2255,-90,5,-3.84,1084823438,471731,102.90,2365,2420,2250,3045,1645,2345,2299.67,2.19,0,-53987,2415,2380,2330,2295,2245,2397,2312,362,700,500,1680,5,1,72357508,1632,140.94,1.66,12,0.65,16.00,1355.00,4225,20240510,-46.63,1636,20240423,37.84,3730,-39.54,20250204,2180,3.44,20250331,4225,-46.63,20240510,1636,37.84,20240423,5.72,Y,039980,500,361 억,,1581761,N,N,51575,N,00,N 20250402,140419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-85,5,-3.62,973692623,422522,92.16,2365,2420,2255,3045,1645,2345,2304.48,2.19,0,-46682,2415,2380,2330,2295,2245,2397,2312,362,700,500,1680,5,1,72357508,1635,141.25,1.67,12,0.58,16.00,1355.00,4225,20240510,-46.51,1636,20240423,38.14,3730,-39.41,20250204,2180,3.67,20250331,4225,-46.51,20240510,1636,38.14,20240423,5.72,Y,039980,500,361 억,,1581761,N,N,51575,N,00,N diff --git a/040160/price/prices-20250401.csv b/040160/price/prices-20250401.csv index 7e2c95fc0a9d..6781bc79ccb1 100644 --- a/040160/price/prices-20250401.csv +++ b/040160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,-120,5,-4.88,48369441,20767,96.67,2440,2440,2295,3195,1725,2460,2329.15,27.81,0,438,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,282,-6.80,0.35,12,0.17,-344.00,6778.00,4180,20240405,-44.02,2265,20250328,3.31,2895,-19.17,20250123,2265,3.31,20250328,4180,-44.02,20240405,2265,3.31,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,150427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-100,5,-4.07,46330361,19896,92.62,2440,2440,2295,3195,1725,2460,2328.63,27.81,0,1044,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,285,-6.86,0.35,12,0.17,-344.00,6778.00,4180,20240405,-43.54,2265,20250328,4.19,2895,-18.48,20250123,2265,4.19,20250328,4180,-43.54,20240405,2265,4.19,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-110,5,-4.47,45670401,19615,91.31,2440,2440,2295,3195,1725,2460,2328.34,27.81,0,1028,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,283,-6.83,0.35,12,0.16,-344.00,6778.00,4180,20240405,-43.78,2265,20250328,3.75,2895,-18.83,20250123,2265,3.75,20250328,4180,-43.78,20240405,2265,3.75,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,130427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-95,5,-3.86,44186041,18986,88.38,2440,2440,2295,3195,1725,2460,2327.30,27.81,0,1086,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,285,-6.88,0.35,12,0.16,-344.00,6778.00,4180,20240405,-43.42,2265,20250328,4.42,2895,-18.31,20250123,2265,4.42,20250328,4180,-43.42,20240405,2265,4.42,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2355,-105,5,-4.27,42020911,18068,84.11,2440,2440,2295,3195,1725,2460,2325.71,27.81,0,1057,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,284,-6.85,0.35,12,0.15,-344.00,6778.00,4180,20240405,-43.66,2265,20250328,3.97,2895,-18.65,20250123,2265,3.97,20250328,4180,-43.66,20240405,2265,3.97,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,110427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,-140,5,-5.69,24662756,10561,49.16,2440,2440,2300,3195,1725,2460,2335.27,27.81,0,1626,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,280,-6.74,0.34,12,0.09,-344.00,6778.00,4180,20240405,-44.50,2265,20250328,2.43,2895,-19.86,20250123,2265,2.43,20250328,4180,-44.50,20240405,2265,2.43,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-55,5,-2.24,1159586,477,2.22,2440,2440,2397,3195,1725,2460,2431.00,27.81,0,210,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,290,-6.99,0.35,12,0.00,-344.00,6778.00,4180,20240405,-42.46,2265,20250328,6.18,2895,-16.93,20250123,2265,6.18,20250328,4180,-42.46,20240405,2265,6.18,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N +20250403,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-35,5,-1.42,869915,357,1.66,2440,2440,2425,3195,1725,2460,2436.74,27.81,0,249,2553,2506,2433,2386,2313,2530,2410,60,735,500,1720,5,1,12055535,292,-7.05,0.36,12,0.00,-344.00,6778.00,4180,20240405,-41.99,2265,20250328,7.06,2895,-16.23,20250123,2265,7.06,20250328,4180,-41.99,20240405,2265,7.06,20250328,0.51,Y,040160,500,60 억,,3352247,N,N,0,N,00,N 20250402,160418,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,95,2,4.02,51403117,21482,65.19,2385,2480,2360,3070,1660,2365,2392.85,27.81,0,-1308,2651,2507,2421,2277,2191,2580,2350,60,705,500,1650,5,1,12055535,297,-7.15,0.36,12,0.18,-344.00,6778.00,4180,20240405,-41.15,2265,20250328,8.61,2895,-15.03,20250123,2265,8.61,20250328,4180,-41.15,20240405,2265,8.61,20250328,0.51,Y,040160,500,60 억,,3352417,N,N,0,N,00,N 20250402,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,95,2,4.02,49686552,20780,63.06,2385,2480,2360,3070,1660,2365,2391.08,27.81,0,-1255,2651,2507,2421,2277,2191,2580,2350,60,705,500,1650,5,1,12055535,297,-7.15,0.36,12,0.17,-344.00,6778.00,4180,20240405,-41.15,2265,20250328,8.61,2895,-15.03,20250123,2265,8.61,20250328,4180,-41.15,20240405,2265,8.61,20250328,0.51,Y,040160,500,60 억,,3352417,N,N,0,N,00,N 20250402,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,95,2,4.02,47049712,19702,59.79,2385,2480,2360,3070,1660,2365,2388.07,27.81,0,-1168,2651,2507,2421,2277,2191,2580,2350,60,705,500,1650,5,1,12055535,297,-7.15,0.36,12,0.16,-344.00,6778.00,4180,20240405,-41.15,2265,20250328,8.61,2895,-15.03,20250123,2265,8.61,20250328,4180,-41.15,20240405,2265,8.61,20250328,0.51,Y,040160,500,60 억,,3352417,N,N,0,N,00,N diff --git a/040300/price/prices-20250401.csv b/040300/price/prices-20250401.csv index feda3e7b1223..beb088875897 100644 --- a/040300/price/prices-20250401.csv +++ b/040300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3460,30,2,0.87,7044063126,2000745,198.87,3435,3625,3390,4455,2405,3430,3520.87,4.04,-128727,-132907,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1453,-7.81,0.65,12,4.76,-443.00,5300.00,5010,20241210,-30.94,2525,20240805,37.03,3800,-8.95,20250401,2965,16.69,20250210,5010,-30.94,20241210,2525,37.03,20240805,2.65,Y,040300,1000,420 억,,169844,N,N,0,N,00,N +20250403,150427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3450,20,2,0.58,6418007459,1820953,181.00,3435,3625,3390,4455,2405,3430,3524.53,4.25,-119966,-125237,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1449,-7.79,0.65,12,4.34,-443.00,5300.00,5010,20241210,-31.14,2525,20240805,36.63,3800,-9.21,20250401,2965,16.36,20250210,5010,-31.14,20241210,2525,36.63,20240805,2.65,Y,040300,1000,420 억,,178605,N,N,0,N,00,N +20250403,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3470,40,2,1.17,5866880234,1660627,165.06,3435,3625,3415,4455,2405,3430,3532.93,3.22,-163365,-165602,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1457,-7.83,0.65,12,3.95,-443.00,5300.00,5010,20241210,-30.74,2525,20240805,37.43,3800,-8.68,20250401,2965,17.03,20250210,5010,-30.74,20241210,2525,37.43,20240805,2.65,Y,040300,1000,420 억,,135206,N,N,0,N,00,N +20250403,130427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,105,2,3.06,5400394082,1526661,151.75,3435,3625,3415,4455,2405,3430,3537.39,3.14,-166612,-168077,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1485,-7.98,0.67,12,3.63,-443.00,5300.00,5010,20241210,-29.44,2525,20240805,40.00,3800,-6.97,20250401,2965,19.22,20250210,5010,-29.44,20241210,2525,40.00,20240805,2.65,Y,040300,1000,420 억,,131959,N,N,0,N,00,N +20250403,120427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,85,2,2.48,5171482882,1461725,145.29,3435,3625,3415,4455,2405,3430,3537.93,2.79,-181329,-182953,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1476,-7.93,0.66,12,3.48,-443.00,5300.00,5010,20241210,-29.84,2525,20240805,39.21,3800,-7.50,20250401,2965,18.55,20250210,5010,-29.84,20241210,2525,39.21,20240805,2.65,Y,040300,1000,420 억,,117242,N,N,0,N,00,N +20250403,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3540,110,2,3.21,4754925199,1343495,133.54,3435,3625,3415,4455,2405,3430,3539.22,2.68,-185838,-187007,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1487,-7.99,0.67,12,3.20,-443.00,5300.00,5010,20241210,-29.34,2525,20240805,40.20,3800,-6.84,20250401,2965,19.39,20250210,5010,-29.34,20241210,2525,40.20,20240805,2.65,Y,040300,1000,420 억,,112733,N,N,0,N,00,N +20250403,100427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,0,3,0.00,754893495,219220,21.79,3435,3480,3415,4455,2405,3430,3443.54,6.97,-6035,-6609,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1441,-7.74,0.65,12,0.52,-443.00,5300.00,5010,20241210,-31.54,2525,20240805,35.84,3800,-9.74,20250401,2965,15.68,20250210,5010,-31.54,20241210,2525,35.84,20240805,2.65,Y,040300,1000,420 억,,292536,N,N,0,N,00,N +20250403,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,35,2,1.02,193681100,56085,5.57,3435,3475,3435,4455,2405,3430,3453.35,7.23,4912,4912,3580,3505,3440,3365,3300,3472,3332,420,1025,1000,2190,5,1,42000000,1455,-7.82,0.65,12,0.13,-443.00,5300.00,5010,20241210,-30.84,2525,20240805,37.23,3800,-8.82,20250401,2965,16.86,20250210,5010,-30.84,20241210,2525,37.23,20240805,2.65,Y,040300,1000,420 억,,303483,N,N,0,N,00,N 20250402,160419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3430,-85,5,-2.42,3461701869,1006060,14.92,3480,3515,3375,4565,2465,3515,3440.86,7.11,175299,175627,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1441,-7.74,0.65,12,2.40,-443.00,5300.00,5010,20241210,-31.54,2525,20240805,35.84,3800,-9.74,20250401,2965,15.68,20250210,5010,-31.54,20241210,2525,35.84,20240805,2.68,Y,040300,1000,420 억,,298571,N,N,0,N,00,N 20250402,150419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-90,5,-2.56,3343181214,971506,14.40,3480,3515,3375,4565,2465,3515,3441.24,6.86,164678,165003,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1439,-7.73,0.65,12,2.31,-443.00,5300.00,5010,20241210,-31.64,2525,20240805,35.64,3800,-9.87,20250401,2965,15.51,20250210,5010,-31.64,20241210,2525,35.64,20240805,2.68,Y,040300,1000,420 억,,287950,N,N,0,N,00,N 20250402,140420,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3445,-70,5,-1.99,2570574559,747935,11.09,3480,3510,3375,4565,2465,3515,3436.90,7.27,182076,182940,4165,3840,3475,3150,2785,4002,3312,420,1050,1000,2240,5,1,42000000,1447,-7.78,0.65,12,1.78,-443.00,5300.00,5010,20241210,-31.24,2525,20240805,36.44,3800,-9.34,20250401,2965,16.19,20250210,5010,-31.24,20241210,2525,36.44,20240805,2.68,Y,040300,1000,420 억,,305348,N,N,0,N,00,N diff --git a/040350/price/prices-20250401.csv b/040350/price/prices-20250401.csv index 0fa5bc9c2d6a..afb566271aea 100644 --- a/040350/price/prices-20250401.csv +++ b/040350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,517,-12,5,-2.27,53118018,102471,38.92,523,530,512,687,371,529,518.37,0.39,0,-11646,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,999,-6.63,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.71,383,20240408,34.99,598,-13.55,20250103,409,26.41,20250227,1085,-52.35,20240828,405,27.65,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,150428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,518,-11,5,-2.08,49513430,95493,36.27,523,530,512,687,371,529,518.50,0.39,0,-8712,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1001,-6.64,1.96,12,0.05,-78.00,264.00,1028,20240828,-49.61,383,20240408,35.25,598,-13.38,20250103,409,26.65,20250227,1085,-52.26,20240828,405,27.90,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,140427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,46338657,89326,33.93,523,530,513,687,371,529,518.76,0.39,0,-8688,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.05,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,130428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,520,-9,5,-1.70,35476561,68250,25.92,523,530,514,687,371,529,519.80,0.39,0,95,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1005,-6.67,1.97,12,0.04,-78.00,264.00,1028,20240828,-49.42,383,20240408,35.77,598,-13.04,20250103,409,27.14,20250227,1085,-52.07,20240828,405,28.40,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,120427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,32196328,61930,23.52,523,530,514,687,371,529,519.88,0.39,0,6415,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.03,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,110428,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,515,-14,5,-2.65,31538427,60654,23.04,523,530,514,687,371,529,519.97,0.39,0,6473,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,995,-6.60,1.95,12,0.03,-78.00,264.00,1028,20240828,-49.90,383,20240408,34.46,598,-13.88,20250103,409,25.92,20250227,1085,-52.53,20240828,405,27.16,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,100427,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,522,-7,5,-1.32,26535185,50962,19.36,523,530,514,687,371,529,520.69,0.39,0,7704,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1009,-6.69,1.98,12,0.03,-78.00,264.00,1028,20240828,-49.22,383,20240408,36.29,598,-12.71,20250103,409,27.63,20250227,1085,-51.89,20240828,405,28.89,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N +20250403,090429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,524,-5,5,-0.95,12355337,23800,9.04,523,524,514,687,371,529,519.13,0.39,0,1510,546,537,521,512,496,541,516,966,158,500,350,1,1,193205323,1012,-6.72,1.98,12,0.01,-78.00,264.00,1028,20240828,-49.03,383,20240408,36.81,598,-12.37,20250103,409,28.12,20250227,1085,-51.71,20240828,405,29.38,20240408,0.01,Y,040350,500,966 억,,747591,N,N,20636,N,00,N 20250402,160419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,529,0,3,0.00,135995960,263268,114.60,529,530,505,687,371,529,516.54,0.42,0,-65038,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,1022,-6.78,2.00,12,0.14,-78.00,264.00,1028,20240828,-48.54,383,20240408,38.12,598,-11.54,20250103,409,29.34,20250227,1085,-51.24,20240828,405,30.62,20240408,0.00,Y,040350,500,966 억,,812358,N,N,20636,N,00,N 20250402,150419,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,519,-10,5,-1.89,109509267,213118,92.77,529,529,505,687,371,529,513.84,0.42,0,-34494,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,1003,-6.65,1.97,12,0.11,-78.00,264.00,1028,20240828,-49.51,383,20240408,35.51,598,-13.21,20250103,409,26.89,20250227,1085,-52.17,20240828,405,28.15,20240408,0.00,Y,040350,500,966 억,,812358,N,N,16286,N,00,N 20250402,140420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,512,-17,5,-3.21,98101957,190966,83.13,529,529,505,687,371,529,513.71,0.42,0,-22486,576,552,533,509,490,543,500,966,158,500,350,1,1,193205323,989,-6.56,1.94,12,0.10,-78.00,264.00,1028,20240828,-50.19,383,20240408,33.68,598,-14.38,20250103,409,25.18,20250227,1085,-52.81,20240828,405,26.42,20240408,0.00,Y,040350,500,966 억,,812358,N,N,16286,N,00,N diff --git a/040420/price/prices-20250401.csv b/040420/price/prices-20250401.csv index e254fea8751c..b8f8cb517f76 100644 --- a/040420/price/prices-20250401.csv +++ b/040420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160424,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,145391170,26050,175.34,5610,5610,5550,7290,3930,5610,5581.23,3.98,0,5684,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.17,485.00,5906.00,7000,20240329,-20.00,5550,20250403,0.90,6110,-8.35,20250102,5550,0.90,20250403,6940,-19.31,20240403,5550,0.90,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,150428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,138874510,24886,167.50,5610,5610,5550,7290,3930,5610,5580.43,3.98,0,5990,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.16,485.00,5906.00,7000,20240329,-20.00,5550,20250403,0.90,6110,-8.35,20250102,5550,0.90,20250403,6940,-19.31,20240403,5550,0.90,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,140428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,136483450,24459,164.63,5610,5610,5550,7290,3930,5610,5580.09,3.98,0,5960,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.16,485.00,5906.00,7000,20240329,-20.00,5550,20250403,0.90,6110,-8.35,20250102,5550,0.90,20250403,6940,-19.31,20240403,5550,0.90,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,130428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,109760090,19669,132.39,5610,5610,5550,7290,3930,5610,5580.36,3.98,0,5380,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.13,485.00,5906.00,7000,20240329,-20.00,5550,20250403,0.90,6110,-8.35,20250102,5550,0.90,20250403,6940,-19.31,20240403,5550,0.90,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,120427,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,106554745,19097,128.54,5610,5610,5550,7290,3930,5610,5579.66,3.98,0,5193,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.12,485.00,5906.00,7000,20240329,-20.00,5550,20250403,0.90,6110,-8.35,20250102,5550,0.90,20250403,6940,-19.31,20240403,5550,0.90,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,110428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5590,-20,5,-0.36,93058745,16687,112.32,5610,5610,5550,7290,3930,5610,5576.72,3.98,0,4838,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,876,11.53,0.95,12,0.11,485.00,5906.00,7000,20240329,-20.14,5550,20250403,0.72,6110,-8.51,20250102,5550,0.72,20250403,6940,-19.45,20240403,5550,0.72,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,100428,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5580,-30,5,-0.53,75139530,13478,90.72,5610,5610,5550,7290,3930,5610,5574.97,3.98,0,3303,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,875,11.51,0.94,12,0.09,485.00,5906.00,7000,20240329,-20.29,5550,20250403,0.54,6110,-8.67,20250102,5550,0.54,20250403,6940,-19.60,20240403,5550,0.54,20250403,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N +20250403,090430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,728920,130,0.88,5610,5610,5590,7290,3930,5610,5607.05,3.98,0,4,5643,5626,5603,5586,5563,5630,5590,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.00,485.00,5906.00,7000,20240329,-20.00,5560,20250401,0.72,6110,-8.35,20250102,5560,0.72,20250401,6940,-19.31,20240403,5560,0.72,20250401,0.16,Y,040420,500,84 억,,624696,N,N,0,N,00,N 20250402,160419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,80906960,14449,48.56,5610,5620,5580,7290,3930,5610,5599.49,3.96,0,2232,5670,5640,5600,5570,5530,5655,5585,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.09,485.00,5906.00,7000,20240329,-19.86,5560,20250401,0.90,6110,-8.18,20250102,5560,0.90,20250401,6950,-19.28,20240402,5560,0.90,20250401,0.16,Y,040420,500,84 억,,621614,N,N,0,N,00,N 20250402,150419,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,0,3,0.00,77274700,13802,46.39,5610,5620,5580,7290,3930,5610,5598.80,3.96,0,2075,5670,5640,5600,5570,5530,5655,5585,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.09,485.00,5906.00,7000,20240329,-19.86,5560,20250401,0.90,6110,-8.18,20250102,5560,0.90,20250401,6950,-19.28,20240402,5560,0.90,20250401,0.16,Y,040420,500,84 억,,621614,N,N,0,N,00,N 20250402,140420,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-10,5,-0.18,68900870,12308,41.37,5610,5610,5580,7290,3930,5610,5598.06,3.96,0,2379,5670,5640,5600,5570,5530,5655,5585,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.08,485.00,5906.00,7000,20240329,-20.00,5560,20250401,0.72,6110,-8.35,20250102,5560,0.72,20250401,6950,-19.42,20240402,5560,0.72,20250401,0.16,Y,040420,500,84 억,,621614,N,N,0,N,00,N diff --git a/040610/price/prices-20250401.csv b/040610/price/prices-20250401.csv index 9fadd1cc5821..eb2f826b231b 100644 --- a/040610/price/prices-20250401.csv +++ b/040610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160425,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1504,0,3,0.00,34877822,23422,209.93,1501,1515,1482,1955,1053,1504,1489.11,0.66,0,-780,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,513,3.17,0.13,12,0.07,475.00,11189.00,1940,20240715,-22.47,1429,20240805,5.25,1694,-11.22,20250110,1478,1.76,20250331,1940,-22.47,20240715,1429,5.25,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,150428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1495,-9,5,-0.60,34744124,23333,209.13,1501,1515,1482,1955,1053,1504,1489.06,0.66,0,-772,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,510,3.15,0.13,12,0.07,475.00,11189.00,1940,20240715,-22.94,1429,20240805,4.62,1694,-11.75,20250110,1478,1.15,20250331,1940,-22.94,20240715,1429,4.62,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,140428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1498,-6,5,-0.40,28010486,18853,168.98,1501,1506,1482,1955,1053,1504,1485.73,0.66,0,325,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,511,3.15,0.13,12,0.06,475.00,11189.00,1940,20240715,-22.78,1429,20240805,4.83,1694,-11.57,20250110,1478,1.35,20250331,1940,-22.78,20240715,1429,4.83,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,130428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1495,-9,5,-0.60,25710416,17315,155.19,1501,1506,1482,1955,1053,1504,1484.86,0.66,0,716,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,510,3.15,0.13,12,0.05,475.00,11189.00,1940,20240715,-22.94,1429,20240805,4.62,1694,-11.75,20250110,1478,1.15,20250331,1940,-22.94,20240715,1429,4.62,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,120428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1489,-15,5,-1.00,22051577,14864,133.23,1501,1501,1482,1955,1053,1504,1483.56,0.66,0,1154,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,508,3.13,0.13,12,0.04,475.00,11189.00,1940,20240715,-23.25,1429,20240805,4.20,1694,-12.10,20250110,1478,0.74,20250331,1940,-23.25,20240715,1429,4.20,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,110428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1486,-18,5,-1.20,21617081,14572,130.61,1501,1501,1482,1955,1053,1504,1483.47,0.66,0,1135,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,507,3.13,0.13,12,0.04,475.00,11189.00,1940,20240715,-23.40,1429,20240805,3.99,1694,-12.28,20250110,1478,0.54,20250331,1940,-23.40,20240715,1429,3.99,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,100428,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1484,-20,5,-1.33,17306553,11664,104.54,1501,1501,1482,1955,1053,1504,1483.76,0.66,0,1168,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,506,3.12,0.13,12,0.03,475.00,11189.00,1940,20240715,-23.51,1429,20240805,3.85,1694,-12.40,20250110,1478,0.41,20250331,1940,-23.51,20240715,1429,3.85,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N +20250403,090430,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1484,-20,5,-1.33,1192232,799,7.16,1501,1501,1484,1955,1053,1504,1492.16,0.66,0,-290,1520,1511,1506,1497,1492,1509,1495,170,451,500,1050,1,1,34087196,506,3.12,0.13,12,0.00,475.00,11189.00,1940,20240715,-23.51,1429,20240805,3.85,1694,-12.40,20250110,1478,0.41,20250331,1940,-23.51,20240715,1429,3.85,20240805,1.39,Y,040610,500,170 억,,226406,N,N,0,N,00,N 20250402,160419,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1504,-11,5,-0.73,16759434,11137,44.62,1515,1515,1501,1969,1061,1515,1504.84,0.67,0,-1376,1533,1524,1506,1497,1479,1528,1501,170,454,500,1060,1,1,34087196,513,3.17,0.13,12,0.03,475.00,11189.00,1940,20240715,-22.47,1429,20240805,5.25,1694,-11.22,20250110,1478,1.76,20250331,1940,-22.47,20240715,1429,5.25,20240805,1.39,Y,040610,500,170 억,,227782,N,N,0,N,00,N 20250402,150420,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1504,-11,5,-0.73,16715818,11108,44.50,1515,1515,1501,1969,1061,1515,1504.84,0.67,0,-1376,1533,1524,1506,1497,1479,1528,1501,170,454,500,1060,1,1,34087196,513,3.17,0.13,12,0.03,475.00,11189.00,1940,20240715,-22.47,1429,20240805,5.25,1694,-11.22,20250110,1478,1.76,20250331,1940,-22.47,20240715,1429,5.25,20240805,1.39,Y,040610,500,170 억,,227782,N,N,0,N,00,N 20250402,140421,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,1504,-11,5,-0.73,15924134,10581,42.39,1515,1515,1501,1969,1061,1515,1504.97,0.67,0,-1101,1533,1524,1506,1497,1479,1528,1501,170,454,500,1060,1,1,34087196,513,3.17,0.13,12,0.03,475.00,11189.00,1940,20240715,-22.47,1429,20240805,5.25,1694,-11.22,20250110,1478,1.76,20250331,1940,-22.47,20240715,1429,5.25,20240805,1.39,Y,040610,500,170 억,,227782,N,N,0,N,00,N diff --git a/040910/price/prices-20250401.csv b/040910/price/prices-20250401.csv index 78e617ac8ef4..6b924e8bdd54 100644 --- a/040910/price/prices-20250401.csv +++ b/040910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-65,5,-1.52,114362745,27223,73.01,4265,4265,4122,5540,2990,4265,4200.96,3.21,0,2280,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,780,-2.76,0.64,12,0.15,-1523.00,6590.00,11580,20240408,-63.73,4020,20241210,4.48,7370,-43.01,20250210,4122,1.89,20250403,11580,-63.73,20240408,4020,4.48,20241210,1.65,Y,040910,500,92 억,,595619,N,N,1977,N,00,N +20250403,150429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,-55,5,-1.29,111488935,26540,71.18,4265,4265,4122,5540,2990,4265,4200.79,3.21,0,2372,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,782,-2.76,0.64,12,0.14,-1523.00,6590.00,11580,20240408,-63.64,4020,20241210,4.73,7370,-42.88,20250210,4122,2.13,20250403,11580,-63.64,20240408,4020,4.73,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,140428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-40,5,-0.94,101626790,24200,64.90,4265,4265,4122,5540,2990,4265,4199.45,3.21,0,2804,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,785,-2.77,0.64,12,0.13,-1523.00,6590.00,11580,20240408,-63.51,4020,20241210,5.10,7370,-42.67,20250210,4122,2.50,20250403,11580,-63.51,20240408,4020,5.10,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,130428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4200,-65,5,-1.52,98198990,23391,62.73,4265,4265,4122,5540,2990,4265,4198.15,3.21,0,2920,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,780,-2.76,0.64,12,0.13,-1523.00,6590.00,11580,20240408,-63.73,4020,20241210,4.48,7370,-43.01,20250210,4122,1.89,20250403,11580,-63.73,20240408,4020,4.48,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,120428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,-60,5,-1.41,80088240,19078,51.16,4265,4265,4122,5540,2990,4265,4197.94,3.21,0,2827,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,781,-2.76,0.64,12,0.10,-1523.00,6590.00,11580,20240408,-63.69,4020,20241210,4.60,7370,-42.94,20250210,4122,2.01,20250403,11580,-63.69,20240408,4020,4.60,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,110428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-40,5,-0.94,71696990,17085,45.82,4265,4265,4122,5540,2990,4265,4196.49,3.21,0,2600,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,785,-2.77,0.64,12,0.09,-1523.00,6590.00,11580,20240408,-63.51,4020,20241210,5.10,7370,-42.67,20250210,4122,2.50,20250403,11580,-63.51,20240408,4020,5.10,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,100428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-45,5,-1.06,54095060,12898,34.59,4265,4265,4122,5540,2990,4265,4194.07,3.21,0,2047,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,784,-2.77,0.64,12,0.07,-1523.00,6590.00,11580,20240408,-63.56,4020,20241210,4.98,7370,-42.74,20250210,4122,2.38,20250403,11580,-63.56,20240408,4020,4.98,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N +20250403,090430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4165,-100,5,-2.34,4997765,1196,3.21,4265,4265,4165,5540,2990,4265,4178.73,3.21,0,-267,4471,4367,4316,4212,4161,4342,4187,93,1275,500,2550,5,1,18574275,774,-2.73,0.63,12,0.01,-1523.00,6590.00,11580,20240408,-64.03,4020,20241210,3.61,7370,-43.49,20250210,4130,0.85,20250321,11580,-64.03,20240408,4020,3.61,20241210,1.65,Y,040910,500,92 억,,595619,N,N,2270,N,00,N 20250402,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4265,-165,5,-3.72,160106850,37286,18.46,4420,4420,4265,5750,3105,4430,4294.02,3.27,0,-12526,5190,4810,4515,4135,3840,5000,4325,93,1320,500,2650,5,1,18574275,792,-2.80,0.65,12,0.20,-1523.00,6590.00,11580,20240408,-63.17,4020,20241210,6.09,7370,-42.13,20250210,4130,3.27,20250321,11580,-63.17,20240408,4020,6.09,20241210,1.66,Y,040910,500,92 억,,607117,N,N,2270,N,00,N 20250402,150420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,-145,5,-3.27,139264670,32410,16.05,4420,4420,4265,5750,3105,4430,4296.97,3.27,0,-12535,5190,4810,4515,4135,3840,5000,4325,93,1320,500,2650,5,1,18574275,796,-2.81,0.65,12,0.17,-1523.00,6590.00,11580,20240408,-63.00,4020,20241210,6.59,7370,-41.86,20250210,4130,3.75,20250321,11580,-63.00,20240408,4020,6.59,20241210,1.66,Y,040910,500,92 억,,607117,N,N,2347,N,00,N 20250402,140421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4285,-145,5,-3.27,117887485,27422,13.58,4420,4420,4265,5750,3105,4430,4299.01,3.27,0,-10681,5190,4810,4515,4135,3840,5000,4325,93,1320,500,2650,5,1,18574275,796,-2.81,0.65,12,0.15,-1523.00,6590.00,11580,20240408,-63.00,4020,20241210,6.59,7370,-41.86,20250210,4130,3.75,20250321,11580,-63.00,20240408,4020,6.59,20241210,1.66,Y,040910,500,92 억,,607117,N,N,2347,N,00,N diff --git a/041020/price/prices-20250401.csv b/041020/price/prices-20250401.csv index 75e9cfa532cb..1739ed26925b 100644 --- a/041020/price/prices-20250401.csv +++ b/041020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160425,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4805,-20,5,-0.41,1358600894,282013,58.95,4650,4910,4650,6270,3380,4825,4817.53,1.41,0,76166,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2389,33.84,2.23,12,0.57,142.00,2159.00,10550,20240514,-54.45,4500,20240805,6.78,7800,-38.40,20250220,4650,3.33,20250403,10550,-54.45,20240514,4500,6.78,20240805,5.45,N,041020,500,248 억,,703421,N,N,4195,N,00,N +20250403,150429,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4825,0,3,0.00,1218386754,252831,52.85,4650,4910,4650,6270,3380,4825,4818.98,1.41,0,62944,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2399,33.98,2.23,12,0.51,142.00,2159.00,10550,20240514,-54.27,4500,20240805,7.22,7800,-38.14,20250220,4650,3.76,20250403,10550,-54.27,20240514,4500,7.22,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,140428,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4865,40,2,0.83,1066721002,221517,46.31,4650,4910,4650,6270,3380,4825,4815.53,1.41,0,60747,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2419,34.26,2.25,12,0.45,142.00,2159.00,10550,20240514,-53.89,4500,20240805,8.11,7800,-37.63,20250220,4650,4.62,20250403,10550,-53.89,20240514,4500,8.11,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,130429,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4880,55,2,1.14,973044502,202274,42.29,4650,4910,4650,6270,3380,4825,4810.53,1.41,0,60525,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2427,34.37,2.26,12,0.41,142.00,2159.00,10550,20240514,-53.74,4500,20240805,8.44,7800,-37.44,20250220,4650,4.95,20250403,10550,-53.74,20240514,4500,8.44,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,120428,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4875,50,2,1.04,838727892,174688,36.52,4650,4910,4650,6270,3380,4825,4801.29,1.41,0,51136,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2424,34.33,2.26,12,0.35,142.00,2159.00,10550,20240514,-53.79,4500,20240805,8.33,7800,-37.50,20250220,4650,4.84,20250403,10550,-53.79,20240514,4500,8.33,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,110429,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4890,65,2,1.35,746229594,155700,32.55,4650,4910,4650,6270,3380,4825,4792.74,1.41,0,51322,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2432,34.44,2.26,12,0.31,142.00,2159.00,10550,20240514,-53.65,4500,20240805,8.67,7800,-37.31,20250220,4650,5.16,20250403,10550,-53.65,20240514,4500,8.67,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,100428,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4880,55,2,1.14,593798134,124342,25.99,4650,4910,4650,6270,3380,4825,4775.52,1.41,0,47691,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2427,34.37,2.26,12,0.25,142.00,2159.00,10550,20240514,-53.74,4500,20240805,8.44,7800,-37.44,20250220,4650,4.95,20250403,10550,-53.74,20240514,4500,8.44,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N +20250403,090430,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4690,-135,5,-2.80,178301995,38163,7.98,4650,4730,4650,6270,3380,4825,4672.12,1.41,0,11666,5278,5051,4933,4706,4588,4992,4647,249,1445,500,3470,5,1,49725498,2332,33.03,2.17,12,0.08,142.00,2159.00,10550,20240514,-55.55,4500,20240805,4.22,7800,-39.87,20250220,4650,0.86,20250403,10550,-55.55,20240514,4500,4.22,20240805,5.45,N,041020,500,248 억,,703421,N,N,136482,N,00,N 20250402,160420,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4825,-185,5,-3.69,2349784033,478354,99.50,5080,5160,4815,6510,3510,5010,4912.25,1.80,0,-196197,5230,5120,5040,4930,4850,5080,4890,249,1500,500,3600,5,1,49725498,2399,33.98,2.23,12,0.96,142.00,2159.00,10550,20240514,-54.27,4500,20240805,7.22,7800,-38.14,20250220,4815,0.21,20250402,10550,-54.27,20240514,4500,7.22,20240805,5.72,Y,041020,500,248 억,,896541,N,N,136482,N,00,N 20250402,150420,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4850,-160,5,-3.19,2103446333,427288,88.88,5080,5160,4850,6510,3510,5010,4922.78,1.80,0,-172419,5230,5120,5040,4930,4850,5080,4890,249,1500,500,3600,5,1,49725498,2412,34.15,2.25,12,0.86,142.00,2159.00,10550,20240514,-54.03,4500,20240805,7.78,7800,-37.82,20250220,4850,0.00,20250402,10550,-54.03,20240514,4500,7.78,20240805,5.72,Y,041020,500,248 억,,896541,N,N,0,N,00,N 20250402,140421,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4900,-110,5,-2.20,1585977293,320872,66.75,5080,5160,4885,6510,3510,5010,4942.71,1.80,0,-118758,5230,5120,5040,4930,4850,5080,4890,249,1500,500,3600,5,1,49725498,2437,34.51,2.27,12,0.65,142.00,2159.00,10550,20240514,-53.55,4500,20240805,8.89,7800,-37.18,20250220,4885,0.31,20250402,10550,-53.55,20240514,4500,8.89,20240805,5.72,Y,041020,500,248 억,,896541,N,N,0,N,00,N diff --git a/041190/price/prices-20250401.csv b/041190/price/prices-20250401.csv index f2d28629c77d..8618f02890d7 100644 --- a/041190/price/prices-20250401.csv +++ b/041190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160425,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6110,-80,5,-1.29,1161632975,192003,106.38,6030,6110,5970,8040,4340,6190,6049.92,1.29,0,-13261,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5132,4.21,0.98,12,0.23,1452.00,6240.00,12370,20241112,-50.61,5870,20250311,4.09,8590,-28.87,20250107,5870,4.09,20250311,12370,-50.61,20241112,5870,4.09,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,17420,N,00,N +20250403,150429,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6090,-100,5,-1.62,1083015675,179110,99.23,6030,6110,5970,8040,4340,6190,6046.65,1.29,0,-16407,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5116,4.19,0.98,12,0.21,1452.00,6240.00,12370,20241112,-50.77,5870,20250311,3.75,8590,-29.10,20250107,5870,3.75,20250311,12370,-50.77,20241112,5870,3.75,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,140429,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6090,-100,5,-1.62,957278525,158462,87.79,6030,6110,5970,8040,4340,6190,6041.06,1.29,0,-20459,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5116,4.19,0.98,12,0.19,1452.00,6240.00,12370,20241112,-50.77,5870,20250311,3.75,8590,-29.10,20250107,5870,3.75,20250311,12370,-50.77,20241112,5870,3.75,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,130429,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6060,-130,5,-2.10,826185935,136932,75.86,6030,6090,5970,8040,4340,6190,6033.55,1.29,0,-15749,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5090,4.17,0.97,12,0.16,1452.00,6240.00,12370,20241112,-51.01,5870,20250311,3.24,8590,-29.45,20250107,5870,3.24,20250311,12370,-51.01,20241112,5870,3.24,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,120428,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6070,-120,5,-1.94,691406575,114726,63.56,6030,6080,5970,8040,4340,6190,6026.59,1.29,0,-20882,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5099,4.18,0.97,12,0.14,1452.00,6240.00,12370,20241112,-50.93,5870,20250311,3.41,8590,-29.34,20250107,5870,3.41,20250311,12370,-50.93,20241112,5870,3.41,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,110429,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6060,-130,5,-2.10,587400825,97554,54.05,6030,6070,5970,8040,4340,6190,6021.29,1.29,0,-29251,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5090,4.17,0.97,12,0.12,1452.00,6240.00,12370,20241112,-51.01,5870,20250311,3.24,8590,-29.45,20250107,5870,3.24,20250311,12370,-51.01,20241112,5870,3.24,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,100429,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6020,-170,5,-2.75,380837720,63274,35.06,6030,6070,5970,8040,4340,6190,6018.87,1.29,0,-20798,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5057,4.15,0.96,12,0.08,1452.00,6240.00,12370,20241112,-51.33,5870,20250311,2.56,8590,-29.92,20250107,5870,2.56,20250311,12370,-51.33,20241112,5870,2.56,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N +20250403,090431,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6030,-160,5,-2.58,83299070,13857,7.68,6030,6040,5970,8040,4340,6190,6011.34,1.29,0,-7073,6450,6320,6230,6100,6010,6275,6055,420,1850,500,4450,10,1,84000000,5065,4.15,0.97,12,0.02,1452.00,6240.00,12370,20241112,-51.25,5870,20250311,2.73,8590,-29.80,20250107,5870,2.73,20250311,12370,-51.25,20241112,5870,2.73,20250311,4.12,Y,041190,500,420 억,,1080583,N,N,22510,N,00,N 20250402,160420,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6190,-100,5,-1.59,1119425925,180496,50.65,6330,6360,6140,8170,4410,6290,6201.94,1.34,0,-48204,6543,6416,6203,6076,5863,6480,6140,420,1880,500,4520,10,1,84000000,5200,4.26,0.99,12,0.21,1452.00,6240.00,12370,20241112,-49.96,5870,20250311,5.45,8590,-27.94,20250107,5870,5.45,20250311,12370,-49.96,20241112,5870,5.45,20250311,4.22,Y,041190,500,420 억,,1127221,N,N,22510,N,00,N 20250402,150420,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6170,-120,5,-1.91,976045835,157232,44.12,6330,6360,6140,8170,4410,6290,6207.68,1.34,0,-47919,6543,6416,6203,6076,5863,6480,6140,420,1880,500,4520,10,1,84000000,5183,4.25,0.99,12,0.19,1452.00,6240.00,12370,20241112,-50.12,5870,20250311,5.11,8590,-28.17,20250107,5870,5.11,20250311,12370,-50.12,20241112,5870,5.11,20250311,4.22,Y,041190,500,420 억,,1127221,N,N,14215,N,00,N 20250402,140421,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6170,-120,5,-1.91,831132005,133694,37.51,6330,6360,6150,8170,4410,6290,6216.67,1.34,0,-39401,6543,6416,6203,6076,5863,6480,6140,420,1880,500,4520,10,1,84000000,5183,4.25,0.99,12,0.16,1452.00,6240.00,12370,20241112,-50.12,5870,20250311,5.11,8590,-28.17,20250107,5870,5.11,20250311,12370,-50.12,20241112,5870,5.11,20250311,4.22,Y,041190,500,420 억,,1127221,N,N,14215,N,00,N diff --git a/041440/price/prices-20250401.csv b/041440/price/prices-20250401.csv index 194a7b6a2204..d83558e426af 100644 --- a/041440/price/prices-20250401.csv +++ b/041440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7950,-60,5,-0.75,946662095,120189,103.82,7760,8000,7720,10410,5610,8010,7876.44,3.50,0,14651,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1424,21.66,0.75,12,0.67,367.00,10536.00,12060,20250213,-34.08,6270,20240419,26.79,12060,-34.08,20250213,7720,2.98,20250403,12060,-34.08,20250213,6270,26.79,20240419,7.33,Y,041440,500,89 억,,627115,N,N,12737,N,00,N +20250403,150429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7860,-150,5,-1.87,886718005,112623,97.28,7760,8000,7720,10410,5610,8010,7873.33,3.50,0,10946,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1408,21.42,0.75,12,0.63,367.00,10536.00,12060,20250213,-34.83,6270,20240419,25.36,12060,-34.83,20250213,7720,1.81,20250403,12060,-34.83,20250213,6270,25.36,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,140429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,-20,5,-0.25,774410445,98427,85.02,7760,8000,7720,10410,5610,8010,7867.87,3.50,0,8626,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1431,21.77,0.76,12,0.55,367.00,10536.00,12060,20250213,-33.75,6270,20240419,27.43,12060,-33.75,20250213,7720,3.50,20250403,12060,-33.75,20250213,6270,27.43,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,130429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-110,5,-1.37,612621330,78090,67.45,7760,7940,7720,10410,5610,8010,7845.07,3.50,0,6717,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1415,21.53,0.75,12,0.44,367.00,10536.00,12060,20250213,-34.49,6270,20240419,26.00,12060,-34.49,20250213,7720,2.33,20250403,12060,-34.49,20250213,6270,26.00,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,120429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7900,-110,5,-1.37,533931720,68129,58.85,7760,7930,7720,10410,5610,8010,7837.07,3.50,0,9948,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1415,21.53,0.75,12,0.38,367.00,10536.00,12060,20250213,-34.49,6270,20240419,26.00,12060,-34.49,20250213,7720,2.33,20250403,12060,-34.49,20250213,6270,26.00,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,110429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,-130,5,-1.62,448104460,57232,49.44,7760,7930,7720,10410,5610,8010,7829.61,3.50,0,9696,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1412,21.47,0.75,12,0.32,367.00,10536.00,12060,20250213,-34.66,6270,20240419,25.68,12060,-34.66,20250213,7720,2.07,20250403,12060,-34.66,20250213,6270,25.68,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,100429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7850,-160,5,-2.00,277493710,35526,30.69,7760,7930,7720,10410,5610,8010,7811.00,3.50,0,5262,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1406,21.39,0.75,12,0.20,367.00,10536.00,12060,20250213,-34.91,6270,20240419,25.20,12060,-34.91,20250213,7720,1.68,20250403,12060,-34.91,20250213,6270,25.20,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N +20250403,090431,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,-210,5,-2.62,130134970,16725,14.45,7760,7900,7720,10410,5610,8010,7780.87,3.50,0,-395,8316,8162,8066,7912,7816,8115,7865,90,2400,500,5120,10,1,17915944,1397,21.25,0.74,12,0.09,367.00,10536.00,12060,20250213,-35.32,6270,20240419,24.40,12060,-35.32,20250213,7720,1.04,20250403,12060,-35.32,20250213,6270,24.40,20240419,7.33,Y,041440,500,89 억,,627115,N,N,6199,N,00,N 20250402,160420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8010,-130,5,-1.60,930879940,115769,51.25,8140,8220,7970,10580,5700,8140,8040.84,3.51,0,-6007,8433,8286,8133,7986,7833,8360,8060,90,2440,500,5200,10,1,17915944,1435,21.83,0.76,12,0.65,367.00,10536.00,12060,20250213,-33.58,6270,20240419,27.75,12060,-33.58,20250213,7960,0.63,20250331,12060,-33.58,20250213,6270,27.75,20240419,7.70,Y,041440,500,89 억,,629009,N,N,6199,N,00,N 20250402,150421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,-150,5,-1.84,902434370,112212,49.67,8140,8220,7970,10580,5700,8140,8042.23,3.51,0,-6050,8433,8286,8133,7986,7833,8360,8060,90,2440,500,5200,10,1,17915944,1431,21.77,0.76,12,0.63,367.00,10536.00,12060,20250213,-33.75,6270,20240419,27.43,12060,-33.75,20250213,7960,0.38,20250331,12060,-33.75,20250213,6270,27.43,20240419,7.70,Y,041440,500,89 억,,629009,N,N,2644,N,00,N 20250402,140422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8030,-110,5,-1.35,762987070,94819,41.97,8140,8220,7970,10580,5700,8140,8046.77,3.51,0,-6114,8433,8286,8133,7986,7833,8360,8060,90,2440,500,5200,10,1,17915944,1439,21.88,0.76,12,0.53,367.00,10536.00,12060,20250213,-33.42,6270,20240419,28.07,12060,-33.42,20250213,7960,0.88,20250331,12060,-33.42,20250213,6270,28.07,20240419,7.70,Y,041440,500,89 억,,629009,N,N,2644,N,00,N diff --git a/041460/price/prices-20250401.csv b/041460/price/prices-20250401.csv index d089ac2f577f..c639e824ff40 100644 --- a/041460/price/prices-20250401.csv +++ b/041460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-30,5,-0.89,139055765,41644,59.67,3360,3385,3280,4390,2370,3380,3339.15,2.36,0,190,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,637,16.03,1.05,12,0.22,209.00,3193.00,4460,20240326,-24.89,2560,20241209,30.86,3615,-7.33,20250106,2885,16.12,20250102,4390,-23.69,20240603,2560,30.86,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,150430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3355,-25,5,-0.74,118717830,35546,50.94,3360,3385,3280,4390,2370,3380,3339.84,2.36,0,1336,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,637,16.05,1.05,12,0.19,209.00,3193.00,4460,20240326,-24.78,2560,20241209,31.05,3615,-7.19,20250106,2885,16.29,20250102,4390,-23.58,20240603,2560,31.05,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,140429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-45,5,-1.33,101937480,30514,43.73,3360,3385,3280,4390,2370,3380,3340.68,2.36,0,240,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,634,15.96,1.04,12,0.16,209.00,3193.00,4460,20240326,-25.22,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4390,-24.03,20240603,2560,30.27,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,130429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3335,-45,5,-1.33,92984435,27832,39.88,3360,3385,3280,4390,2370,3380,3340.92,2.36,0,-122,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,634,15.96,1.04,12,0.15,209.00,3193.00,4460,20240326,-25.22,2560,20241209,30.27,3615,-7.75,20250106,2885,15.60,20250102,4390,-24.03,20240603,2560,30.27,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,120429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3345,-35,5,-1.04,80328190,24041,34.45,3360,3385,3280,4390,2370,3380,3341.30,2.36,0,13,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,636,16.00,1.05,12,0.13,209.00,3193.00,4460,20240326,-25.00,2560,20241209,30.66,3615,-7.47,20250106,2885,15.94,20250102,4390,-23.80,20240603,2560,30.66,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,110429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3330,-50,5,-1.48,65361900,19559,28.03,3360,3385,3280,4390,2370,3380,3341.78,2.36,0,-490,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,633,15.93,1.04,12,0.10,209.00,3193.00,4460,20240326,-25.34,2560,20241209,30.08,3615,-7.88,20250106,2885,15.42,20250102,4390,-24.15,20240603,2560,30.08,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,100429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3375,-5,5,-0.15,45629540,13662,19.58,3360,3385,3280,4390,2370,3380,3339.89,2.36,0,-669,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,641,16.15,1.06,12,0.07,209.00,3193.00,4460,20240326,-24.33,2560,20241209,31.84,3615,-6.64,20250106,2885,16.98,20250102,4390,-23.12,20240603,2560,31.84,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N +20250403,090431,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,-70,5,-2.07,5663185,1704,2.44,3360,3360,3305,4390,2370,3380,3323.47,2.36,0,-909,3460,3420,3360,3320,3260,3440,3340,107,1010,500,2360,5,1,19000000,629,15.84,1.04,12,0.01,209.00,3193.00,4460,20240326,-25.78,2560,20241209,29.30,3615,-8.44,20250106,2885,14.73,20250102,4390,-24.60,20240603,2560,29.30,20241209,2.78,Y,041460,500,107 억,,448491,N,N,0,N,00,N 20250402,160420,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3380,-5,5,-0.15,233604128,69786,93.26,3370,3400,3300,4400,2370,3385,3347.44,2.35,0,-410,3471,3427,3341,3297,3211,3450,3320,107,1015,500,2360,5,1,19000000,642,16.17,1.06,12,0.37,209.00,3193.00,4460,20240326,-24.22,2560,20241209,32.03,3615,-6.50,20250106,2885,17.16,20250102,4390,-23.01,20240603,2560,32.03,20241209,2.81,Y,041460,500,107 억,,447035,N,N,0,N,00,N 20250402,150421,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3350,-35,5,-1.03,218162073,65205,87.14,3370,3400,3300,4400,2370,3385,3345.79,2.35,0,-94,3471,3427,3341,3297,3211,3450,3320,107,1015,500,2360,5,1,19000000,637,16.03,1.05,12,0.34,209.00,3193.00,4460,20240326,-24.89,2560,20241209,30.86,3615,-7.33,20250106,2885,16.12,20250102,4390,-23.69,20240603,2560,30.86,20241209,2.81,Y,041460,500,107 억,,447035,N,N,0,N,00,N 20250402,140422,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3390,5,2,0.15,173628198,52029,69.53,3370,3390,3300,4400,2370,3385,3337.14,2.35,0,3023,3471,3427,3341,3297,3211,3450,3320,107,1015,500,2360,5,1,19000000,644,16.22,1.06,12,0.27,209.00,3193.00,4460,20240326,-23.99,2560,20241209,32.42,3615,-6.22,20250106,2885,17.50,20250102,4390,-22.78,20240603,2560,32.42,20241209,2.81,Y,041460,500,107 억,,447035,N,N,0,N,00,N diff --git a/041510/price/prices-20250401.csv b/041510/price/prices-20250401.csv index 6e152460dfc7..b7ae437b983c 100644 --- a/041510/price/prices-20250401.csv +++ b/041510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160426,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108200,4000,2,3.84,28229770350,263133,169.24,102500,109300,102500,135400,73000,104200,107282.97,14.09,0,18553,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24772,139.07,3.59,12,1.15,778.00,30150.00,110300,20250327,-1.90,55100,20240909,96.37,110300,-1.90,20250327,67200,61.01,20250110,110300,-1.90,20250327,55100,96.37,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,23843,N,00,N +20250403,150430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108200,4000,2,3.84,26392708950,246147,158.32,102500,109300,102500,135400,73000,104200,107223.36,14.09,0,15330,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24772,139.07,3.59,12,1.08,778.00,30150.00,110300,20250327,-1.90,55100,20240909,96.37,110300,-1.90,20250327,67200,61.01,20250110,110300,-1.90,20250327,55100,96.37,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,140429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,108400,4200,2,4.03,21406195600,200199,128.77,102500,108500,102500,135400,73000,104200,106924.59,14.09,0,11405,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24818,139.33,3.60,12,0.87,778.00,30150.00,110300,20250327,-1.72,55100,20240909,96.73,110300,-1.72,20250327,67200,61.31,20250110,110300,-1.72,20250327,55100,96.73,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,130430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,107600,3400,2,3.26,16771123150,157208,101.11,102500,108400,102500,135400,73000,104200,106681.10,14.09,0,9560,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24635,138.30,3.57,12,0.69,778.00,30150.00,110300,20250327,-2.45,55100,20240909,95.28,110300,-2.45,20250327,67200,60.12,20250110,110300,-2.45,20250327,55100,95.28,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,120429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106800,2600,2,2.50,14283670750,134047,86.22,102500,108400,102500,135400,73000,104200,106557.18,14.09,0,8676,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24452,137.28,3.54,12,0.59,778.00,30150.00,110300,20250327,-3.17,55100,20240909,93.83,110300,-3.17,20250327,67200,58.93,20250110,110300,-3.17,20250327,55100,93.83,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,110430,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106400,2200,2,2.11,12485667400,117239,75.41,102500,108400,102500,135400,73000,104200,106497.56,14.09,0,9621,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24360,136.76,3.53,12,0.51,778.00,30150.00,110300,20250327,-3.54,55100,20240909,93.10,110300,-3.54,20250327,67200,58.33,20250110,110300,-3.54,20250327,55100,93.10,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,100429,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,106500,2300,2,2.21,9865349250,92632,59.58,102500,108400,102500,135400,73000,104200,106500.45,14.09,0,8811,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24383,136.89,3.53,12,0.40,778.00,30150.00,110300,20250327,-3.45,55100,20240909,93.28,110300,-3.45,20250327,67200,58.48,20250110,110300,-3.45,20250327,55100,93.28,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N +20250403,090431,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,105500,1300,2,1.25,820489950,7861,5.06,102500,105600,102500,135400,73000,104200,104374.76,14.09,0,2624,109800,107000,105000,102200,100200,106000,101200,119,31200,500,79190,100,1,22894690,24154,135.60,3.50,12,0.03,778.00,30150.00,110300,20250327,-4.35,55100,20240909,91.47,110300,-4.35,20250327,67200,56.99,20250110,110300,-4.35,20250327,55100,91.47,20240909,1.09,Y,041510,500,119 억,,3226868,N,N,9098,N,00,N 20250402,160421,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,104200,-1900,5,-1.79,16341200050,155476,81.39,106100,107800,103000,137900,74300,106100,105104.44,14.06,0,-4210,113233,109666,106333,102766,99433,108000,101100,119,31800,500,80630,100,1,22894690,23856,133.93,3.46,12,0.68,778.00,30150.00,110300,20250327,-5.53,55100,20240909,89.11,110300,-5.53,20250327,67200,55.06,20250110,110300,-5.53,20250327,55100,89.11,20240909,1.13,Y,041510,500,119 억,,3217956,N,N,9088,N,00,N 20250402,150421,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,103900,-2200,5,-2.07,15477540650,147169,77.04,106100,107800,103000,137900,74300,106100,105168.48,14.06,0,-6527,113233,109666,106333,102766,99433,108000,101100,119,31800,500,80630,100,1,22894690,23788,133.55,3.45,12,0.64,778.00,30150.00,110300,20250327,-5.80,55100,20240909,88.57,110300,-5.80,20250327,67200,54.61,20250110,110300,-5.80,20250327,55100,88.57,20240909,1.13,Y,041510,500,119 억,,3217956,N,N,11649,N,00,N 20250402,140422,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,103600,-2500,5,-2.36,13390383650,127021,66.49,106100,107800,103100,137900,74300,106100,105418.66,14.06,0,-6384,113233,109666,106333,102766,99433,108000,101100,119,31800,500,80630,100,1,22894690,23719,133.16,3.44,12,0.55,778.00,30150.00,110300,20250327,-6.07,55100,20240909,88.02,110300,-6.07,20250327,67200,54.17,20250110,110300,-6.07,20250327,55100,88.02,20240909,1.13,Y,041510,500,119 억,,3217956,N,N,11649,N,00,N diff --git a/041520/price/prices-20250401.csv b/041520/price/prices-20250401.csv index 7d69dc967e14..b0ee70e6c970 100644 --- a/041520/price/prices-20250401.csv +++ b/041520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,30,2,0.46,45919100,7132,221.15,6390,6500,6330,8410,4530,6470,6438.46,1.70,0,483,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,792,-295.45,0.43,12,0.06,-22.00,14996.00,8520,20240401,-23.71,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,8260,-21.31,20240403,4495,44.61,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-40,5,-0.62,43275230,6722,208.43,6390,6500,6330,8410,4530,6470,6437.85,1.70,0,802,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,784,-292.27,0.43,12,0.06,-22.00,14996.00,8520,20240401,-24.53,4495,20241209,43.05,6710,-4.17,20250317,4900,31.22,20250102,8260,-22.15,20240403,4495,43.05,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,30,2,0.46,22214150,3443,106.76,6390,6500,6330,8410,4530,6470,6451.98,1.70,0,241,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,792,-295.45,0.43,12,0.03,-22.00,14996.00,8520,20240401,-23.71,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,8260,-21.31,20240403,4495,44.61,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,30,2,0.46,21638650,3354,104.00,6390,6500,6330,8410,4530,6470,6451.60,1.70,0,241,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,792,-295.45,0.43,12,0.03,-22.00,14996.00,8520,20240401,-23.71,4495,20241209,44.61,6710,-3.13,20250317,4900,32.65,20250102,8260,-21.31,20240403,4495,44.61,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,19223890,2982,92.47,6390,6450,6330,8410,4530,6470,6446.64,1.70,0,238,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,786,-293.18,0.43,12,0.02,-22.00,14996.00,8520,20240401,-24.30,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,8260,-21.91,20240403,4495,43.49,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,5253190,816,25.30,6390,6450,6330,8410,4530,6470,6437.73,1.70,0,-88,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,786,-293.18,0.43,12,0.01,-22.00,14996.00,8520,20240401,-24.30,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,8260,-21.91,20240403,4495,43.49,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,4692040,729,22.60,6390,6450,6330,8410,4530,6470,6436.27,1.70,0,-88,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,786,-293.18,0.43,12,0.01,-22.00,14996.00,8520,20240401,-24.30,4495,20241209,43.49,6710,-3.87,20250317,4900,31.63,20250102,8260,-21.91,20240403,4495,43.49,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N +20250403,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,-80,5,-1.24,95850,15,0.47,6390,6390,6390,8410,4530,6470,6390.00,1.70,0,-15,6663,6566,6473,6376,6283,6520,6330,61,1940,500,4390,10,1,12188730,779,-290.45,0.43,12,0.00,-22.00,14996.00,8520,20240401,-25.00,4495,20241209,42.16,6710,-4.77,20250317,4900,30.41,20250102,8260,-22.64,20240403,4495,42.16,20241209,0.03,Y,041520,500,60 억,,206936,N,N,0,N,00,N 20250402,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,-30,5,-0.46,20730610,3225,13.70,6570,6570,6380,8450,4550,6500,6428.10,1.70,0,-88,6640,6570,6490,6420,6340,6605,6455,61,1950,500,4420,10,1,12188730,789,-294.09,0.43,12,0.03,-22.00,14996.00,8520,20240401,-24.06,4495,20241209,43.94,6710,-3.58,20250317,4900,32.04,20250102,8360,-22.61,20240402,4495,43.94,20241209,0.03,Y,041520,500,60 억,,207024,N,N,0,N,00,N 20250402,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-70,5,-1.08,16952150,2641,11.22,6570,6570,6380,8450,4550,6500,6418.84,1.70,0,-47,6640,6570,6490,6420,6340,6605,6455,61,1950,500,4420,10,1,12188730,784,-292.27,0.43,12,0.02,-22.00,14996.00,8520,20240401,-24.53,4495,20241209,43.05,6710,-4.17,20250317,4900,31.22,20250102,8360,-23.09,20240402,4495,43.05,20241209,0.03,Y,041520,500,60 억,,207024,N,N,0,N,00,N 20250402,140422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-40,5,-0.62,15789480,2460,10.45,6570,6570,6380,8450,4550,6500,6418.49,1.70,0,-42,6640,6570,6490,6420,6340,6605,6455,61,1950,500,4420,10,1,12188730,787,-293.64,0.43,12,0.02,-22.00,14996.00,8520,20240401,-24.18,4495,20241209,43.72,6710,-3.73,20250317,4900,31.84,20250102,8360,-22.73,20240402,4495,43.72,20241209,0.03,Y,041520,500,60 억,,207024,N,N,0,N,00,N diff --git a/041590/price/prices-20250401.csv b/041590/price/prices-20250401.csv index c98fc22465c7..3c3468004ca2 100644 --- a/041590/price/prices-20250401.csv +++ b/041590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160427,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,150430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,140430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,130430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,120430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,110430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,100430,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N +20250403,090432,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,656,20240327,20.27,789,0.00,20250102,789,0.00,20250102,789,0.00,20240403,789,0.00,20240403,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N 20250402,160421,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,621,20240321,27.05,789,0.00,20250102,789,0.00,20250102,789,0.00,20240402,789,0.00,20240402,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N 20250402,150422,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,621,20240321,27.05,789,0.00,20250102,789,0.00,20250102,789,0.00,20240402,789,0.00,20240402,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N 20250402,140423,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.56,0,0,789,789,789,789,789,789,789,735,236,500,0,1,1,146916475,1159,-2.77,3.05,12,0.00,-285.00,259.00,820,20240325,-3.78,621,20240321,27.05,789,0.00,20250102,789,0.00,20250102,789,0.00,20240402,789,0.00,20240402,0.19,Y,041590,500,734 억,,2296984,N,N,0,N,00,N diff --git a/041650/price/prices-20250401.csv b/041650/price/prices-20250401.csv index 266406945f8c..72912bc20452 100644 --- a/041650/price/prices-20250401.csv +++ b/041650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160427,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-35,5,-1.18,37733420,12920,97.92,2960,2960,2895,3860,2080,2970,2920.54,2.03,0,-671,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,630,3.87,0.27,12,0.06,758.00,10943.00,4690,20240401,-37.42,2665,20241210,10.13,3120,-5.93,20250325,2840,3.35,20250311,4500,-34.78,20240430,2665,10.13,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,150431,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-45,5,-1.52,29731115,10190,77.23,2960,2960,2895,3860,2080,2970,2917.68,2.03,0,81,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,628,3.86,0.27,12,0.05,758.00,10943.00,4690,20240401,-37.63,2665,20241210,9.76,3120,-6.25,20250325,2840,2.99,20250311,4500,-35.00,20240430,2665,9.76,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,140430,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-30,5,-1.01,27270885,9349,70.85,2960,2960,2895,3860,2080,2970,2916.98,2.03,0,88,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,631,3.88,0.27,12,0.04,758.00,10943.00,4690,20240401,-37.31,2665,20241210,10.32,3120,-5.77,20250325,2840,3.52,20250311,4500,-34.67,20240430,2665,10.32,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,130431,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-50,5,-1.68,24856860,8522,64.59,2960,2960,2895,3860,2080,2970,2916.79,2.03,0,88,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,627,3.85,0.27,12,0.04,758.00,10943.00,4690,20240401,-37.74,2665,20241210,9.57,3120,-6.41,20250325,2840,2.82,20250311,4500,-35.11,20240430,2665,9.57,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,120430,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-50,5,-1.68,22944535,7868,59.63,2960,2960,2895,3860,2080,2970,2916.18,2.03,0,11,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,627,3.85,0.27,12,0.04,758.00,10943.00,4690,20240401,-37.74,2665,20241210,9.57,3120,-6.41,20250325,2840,2.82,20250311,4500,-35.11,20240430,2665,9.57,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,110430,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-55,5,-1.85,21224760,7280,55.17,2960,2960,2895,3860,2080,2970,2915.49,2.03,0,-3,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,626,3.85,0.27,12,0.03,758.00,10943.00,4690,20240401,-37.85,2665,20241210,9.38,3120,-6.57,20250325,2840,2.64,20250311,4500,-35.22,20240430,2665,9.38,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,100430,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2950,-20,5,-0.67,15660275,5373,40.72,2960,2960,2895,3860,2080,2970,2914.62,2.03,0,151,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,633,3.89,0.27,12,0.03,758.00,10943.00,4690,20240401,-37.10,2665,20241210,10.69,3120,-5.45,20250325,2840,3.87,20250311,4500,-34.44,20240430,2665,10.69,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N +20250403,090432,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2935,-35,5,-1.18,573715,194,1.47,2960,2960,2935,3860,2080,2970,2957.29,2.03,0,-48,3016,2992,2961,2937,2906,2977,2922,107,890,500,2190,5,1,21471450,630,3.87,0.27,12,0.00,758.00,10943.00,4690,20240401,-37.42,2665,20241210,10.13,3120,-5.93,20250325,2840,3.35,20250311,4500,-34.78,20240430,2665,10.13,20241210,1.62,Y,041650,500,107 억,,436652,N,N,1,N,00,N 20250402,160421,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2970,-10,5,-0.34,39023690,13193,85.56,2980,2985,2930,3870,2090,2980,2957.91,2.05,0,-4176,3036,3007,2951,2922,2866,3022,2937,107,890,500,2200,5,1,21471450,638,3.92,0.27,12,0.06,758.00,10943.00,4690,20240401,-36.67,2665,20241210,11.44,3120,-4.81,20250325,2840,4.58,20250311,4500,-34.00,20240430,2665,11.44,20241210,1.68,Y,041650,500,107 억,,440829,N,N,1,N,00,N 20250402,150422,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2965,-15,5,-0.50,32060355,10839,70.30,2980,2985,2930,3870,2090,2980,2957.87,2.05,0,-4004,3036,3007,2951,2922,2866,3022,2937,107,890,500,2200,5,1,21471450,637,3.91,0.27,12,0.05,758.00,10943.00,4690,20240401,-36.78,2665,20241210,11.26,3120,-4.97,20250325,2840,4.40,20250311,4500,-34.11,20240430,2665,11.26,20241210,1.68,Y,041650,500,107 억,,440829,N,N,0,N,00,N 20250402,140423,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2940,-40,5,-1.34,30925710,10455,67.81,2980,2985,2930,3870,2090,2980,2957.98,2.05,0,-3736,3036,3007,2951,2922,2866,3022,2937,107,890,500,2200,5,1,21471450,631,3.88,0.27,12,0.05,758.00,10943.00,4690,20240401,-37.31,2665,20241210,10.32,3120,-5.77,20250325,2840,3.52,20250311,4500,-34.67,20240430,2665,10.32,20241210,1.68,Y,041650,500,107 억,,440829,N,N,0,N,00,N diff --git a/041830/price/prices-20250401.csv b/041830/price/prices-20250401.csv index 6c229d2d8f63..79a9dfc02bf8 100644 --- a/041830/price/prices-20250401.csv +++ b/041830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,200,2,0.89,269925650,12022,170.36,22300,22600,22000,29050,15650,22350,22453.11,37.16,0,-4628,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3040,9.31,1.05,12,0.09,2422.00,21378.00,30700,20240401,-26.55,20700,20241210,8.94,25800,-12.60,20250220,21550,4.64,20250331,30200,-25.33,20240502,20700,8.94,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,2848,N,00,N +20250403,150431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,200,2,0.89,245326000,10930,154.88,22300,22600,22000,29050,15650,22350,22445.70,37.16,0,-4399,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3040,9.31,1.05,12,0.08,2422.00,21378.00,30700,20240401,-26.55,20700,20241210,8.94,25800,-12.60,20250220,21550,4.64,20250331,30200,-25.33,20240502,20700,8.94,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,140430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,200,2,0.89,199691450,8905,126.19,22300,22600,22000,29050,15650,22350,22425.13,37.16,0,-3249,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3040,9.31,1.05,12,0.07,2422.00,21378.00,30700,20240401,-26.55,20700,20241210,8.94,25800,-12.60,20250220,21550,4.64,20250331,30200,-25.33,20240502,20700,8.94,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,130431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,200,2,0.89,160044200,7147,101.28,22300,22600,22000,29050,15650,22350,22393.55,37.16,0,-2499,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3040,9.31,1.05,12,0.05,2422.00,21378.00,30700,20240401,-26.55,20700,20241210,8.94,25800,-12.60,20250220,21550,4.64,20250331,30200,-25.33,20240502,20700,8.94,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,120430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,200,2,0.89,121832200,5452,77.26,22300,22600,22000,29050,15650,22350,22346.29,37.16,0,-1669,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3040,9.31,1.05,12,0.04,2422.00,21378.00,30700,20240401,-26.55,20700,20241210,8.94,25800,-12.60,20250220,21550,4.64,20250331,30200,-25.33,20240502,20700,8.94,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,110431,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22500,150,2,0.67,81317850,3652,51.75,22300,22500,22000,29050,15650,22350,22265.32,37.16,0,-975,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,3033,9.29,1.05,12,0.03,2422.00,21378.00,30700,20240401,-26.71,20700,20241210,8.70,25800,-12.79,20250220,21550,4.41,20250331,30200,-25.50,20240502,20700,8.70,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,100430,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22250,-100,5,-0.45,24600150,1109,15.71,22300,22300,22000,29050,15650,22350,22173.03,37.16,0,-230,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,2999,9.19,1.04,12,0.01,2422.00,21378.00,30700,20240401,-27.52,20700,20241210,7.49,25800,-13.76,20250220,21550,3.25,20250331,30200,-26.32,20240502,20700,7.49,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N +20250403,090432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22200,-150,5,-0.67,3022850,136,1.93,22300,22300,22100,29050,15650,22350,22135.26,37.16,0,8,22883,22616,22258,21991,21633,22750,22125,68,6700,500,15640,50,1,13480882,2993,9.17,1.04,12,0.00,2422.00,21378.00,30700,20240401,-27.69,20700,20241210,7.25,25800,-13.95,20250220,21550,3.02,20250331,30200,-26.49,20240502,20700,7.25,20241210,0.53,Y,041830,500,68 억,,5009474,N,N,280,N,00,N 20250402,160422,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22350,100,2,0.45,152703950,6851,97.08,22300,22525,21900,28900,15600,22250,22289.29,37.16,0,139,22783,22516,22233,21966,21683,22650,22100,68,6650,500,15570,50,1,13480882,3013,9.23,1.05,12,0.05,2422.00,21378.00,30700,20240401,-27.20,20700,20241210,7.97,25800,-13.37,20250220,21550,3.71,20250331,30200,-25.99,20240502,20700,7.97,20241210,0.54,Y,041830,500,68 억,,5009335,N,N,222,N,00,N 20250402,150422,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22350,100,2,0.45,146304650,6565,93.03,22300,22525,21900,28900,15600,22250,22285.55,37.16,0,167,22783,22516,22233,21966,21683,22650,22100,68,6650,500,15570,50,1,13480882,3013,9.23,1.05,12,0.05,2422.00,21378.00,30700,20240401,-27.20,20700,20241210,7.97,25800,-13.37,20250220,21550,3.71,20250331,30200,-25.99,20240502,20700,7.97,20241210,0.54,Y,041830,500,68 억,,5009335,N,N,159,N,00,N 20250402,140423,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22450,200,2,0.90,136556175,6130,86.86,22300,22525,21900,28900,15600,22250,22276.70,37.16,0,315,22783,22516,22233,21966,21683,22650,22100,68,6650,500,15570,50,1,13480882,3026,9.27,1.05,12,0.05,2422.00,21378.00,30700,20240401,-26.87,20700,20241210,8.45,25800,-12.98,20250220,21550,4.18,20250331,30200,-25.66,20240502,20700,8.45,20241210,0.54,Y,041830,500,68 억,,5009335,N,N,159,N,00,N diff --git a/041910/price/prices-20250401.csv b/041910/price/prices-20250401.csv index 392d272b3bdf..fae54d979c80 100644 --- a/041910/price/prices-20250401.csv +++ b/041910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,60,2,1.09,33487550,6086,83.48,5480,5580,5420,7170,3870,5520,5502.30,1.48,0,-194,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,753,17.77,0.58,12,0.05,314.00,9663.00,12300,20240509,-54.63,4810,20241209,16.01,7840,-28.83,20250211,5300,5.28,20250102,12300,-54.63,20240509,4810,16.01,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,150431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-30,5,-0.54,29912680,5441,74.64,5480,5570,5420,7170,3870,5520,5497.64,1.48,0,28,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,741,17.48,0.57,12,0.04,314.00,9663.00,12300,20240509,-55.37,4810,20241209,14.14,7840,-29.97,20250211,5300,3.58,20250102,12300,-55.37,20240509,4810,14.14,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,50,2,0.91,22231060,4044,55.47,5480,5570,5420,7170,3870,5520,5497.29,1.48,0,-252,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,752,17.74,0.58,12,0.03,314.00,9663.00,12300,20240509,-54.72,4810,20241209,15.80,7840,-28.95,20250211,5300,5.09,20250102,12300,-54.72,20240509,4810,15.80,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,130431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,40,2,0.72,19693060,3588,49.22,5480,5560,5420,7170,3870,5520,5488.59,1.48,0,78,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,751,17.71,0.58,12,0.03,314.00,9663.00,12300,20240509,-54.80,4810,20241209,15.59,7840,-29.08,20250211,5300,4.91,20250102,12300,-54.80,20240509,4810,15.59,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,120431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,30,2,0.54,17695030,3228,44.28,5480,5550,5420,7170,3870,5520,5481.73,1.48,0,291,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,749,17.68,0.57,12,0.02,314.00,9663.00,12300,20240509,-54.88,4810,20241209,15.38,7840,-29.21,20250211,5300,4.72,20250102,12300,-54.88,20240509,4810,15.38,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,110431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-40,5,-0.72,17291630,3155,43.28,5480,5550,5420,7170,3870,5520,5480.71,1.48,0,288,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,740,17.45,0.57,12,0.02,314.00,9663.00,12300,20240509,-55.45,4810,20241209,13.93,7840,-30.10,20250211,5300,3.40,20250102,12300,-55.45,20240509,4810,13.93,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,100431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-40,5,-0.72,16834280,3072,42.14,5480,5540,5420,7170,3870,5520,5479.91,1.48,0,292,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,740,17.45,0.57,12,0.02,314.00,9663.00,12300,20240509,-55.45,4810,20241209,13.93,7840,-30.10,20250211,5300,3.40,20250102,12300,-55.45,20240509,4810,13.93,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N +20250403,090433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,-70,5,-1.27,7735100,1417,19.44,5480,5480,5450,7170,3870,5520,5458.79,1.48,0,-965,5760,5640,5520,5400,5280,5580,5340,68,1650,500,3420,10,1,13501607,736,17.36,0.56,12,0.01,314.00,9663.00,12300,20240509,-55.69,4810,20241209,13.31,7840,-30.48,20250211,5300,2.83,20250102,12300,-55.69,20240509,4810,13.31,20241209,3.02,Y,041910,500,67 억,,200430,N,N,0,N,00,N 20250402,160422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,-50,5,-0.90,40244890,7290,67.23,5580,5640,5400,7240,3900,5570,5520.56,1.51,0,-3241,5783,5676,5583,5476,5383,5730,5530,68,1670,500,3450,10,1,13501607,745,17.58,0.57,12,0.05,314.00,9663.00,12300,20240509,-55.12,4810,20241209,14.76,7840,-29.59,20250211,5300,4.15,20250102,12300,-55.12,20240509,4810,14.76,20241209,3.09,Y,041910,500,67 억,,203672,N,N,0,N,00,N 20250402,150422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-70,5,-1.26,36895150,6681,61.62,5580,5640,5400,7240,3900,5570,5522.40,1.51,0,-3089,5783,5676,5583,5476,5383,5730,5530,68,1670,500,3450,10,1,13501607,743,17.52,0.57,12,0.05,314.00,9663.00,12300,20240509,-55.28,4810,20241209,14.35,7840,-29.85,20250211,5300,3.77,20250102,12300,-55.28,20240509,4810,14.35,20241209,3.09,Y,041910,500,67 억,,203672,N,N,0,N,00,N 20250402,140423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-80,5,-1.44,35078250,6350,58.56,5580,5640,5400,7240,3900,5570,5524.13,1.51,0,-3053,5783,5676,5583,5476,5383,5730,5530,68,1670,500,3450,10,1,13501607,741,17.48,0.57,12,0.05,314.00,9663.00,12300,20240509,-55.37,4810,20241209,14.14,7840,-29.97,20250211,5300,3.58,20250102,12300,-55.37,20240509,4810,14.14,20241209,3.09,Y,041910,500,67 억,,203672,N,N,0,N,00,N diff --git a/041920/price/prices-20250401.csv b/041920/price/prices-20250401.csv index e2881b1e46c7..3f2eb6364c45 100644 --- a/041920/price/prices-20250401.csv +++ b/041920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4750,75,2,1.60,84230470,17877,202.09,4670,4795,4610,6070,3275,4675,4711.67,0.97,0,-1047,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,883,14.18,0.69,12,0.10,335.00,6909.00,7140,20240614,-33.47,3755,20241113,26.50,5180,-8.30,20250103,4495,5.67,20250203,7140,-33.47,20240614,3755,26.50,20241113,2.63,Y,041920,500,92 억,,180774,N,N,256,N,00,N +20250403,150431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4720,45,2,0.96,67451410,14336,162.06,4670,4795,4610,6070,3275,4675,4705.04,0.97,0,-517,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,878,14.09,0.68,12,0.08,335.00,6909.00,7140,20240614,-33.89,3755,20241113,25.70,5180,-8.88,20250103,4495,5.01,20250203,7140,-33.89,20240614,3755,25.70,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,140431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4725,50,2,1.07,44632000,9497,107.36,4670,4795,4610,6070,3275,4675,4699.59,0.97,0,-487,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,879,14.10,0.68,12,0.05,335.00,6909.00,7140,20240614,-33.82,3755,20241113,25.83,5180,-8.78,20250103,4495,5.12,20250203,7140,-33.82,20240614,3755,25.83,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,130431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4695,20,2,0.43,34971620,7446,84.17,4670,4795,4610,6070,3275,4675,4696.70,0.97,0,-141,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,873,14.01,0.68,12,0.04,335.00,6909.00,7140,20240614,-34.24,3755,20241113,25.03,5180,-9.36,20250103,4495,4.45,20250203,7140,-34.24,20240614,3755,25.03,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,120431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4665,-10,5,-0.21,32705825,6962,78.70,4670,4795,4610,6070,3275,4675,4697.76,0.97,0,-178,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,868,13.93,0.68,12,0.04,335.00,6909.00,7140,20240614,-34.66,3755,20241113,24.23,5180,-9.94,20250103,4495,3.78,20250203,7140,-34.66,20240614,3755,24.23,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,110431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4680,5,2,0.11,25205595,5361,60.60,4670,4795,4610,6070,3275,4675,4701.66,0.97,0,-23,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,870,13.97,0.68,12,0.03,335.00,6909.00,7140,20240614,-34.45,3755,20241113,24.63,5180,-9.65,20250103,4495,4.12,20250203,7140,-34.45,20240614,3755,24.63,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,100431,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4685,10,2,0.21,18436145,3919,44.30,4670,4795,4610,6070,3275,4675,4704.30,0.97,0,-1190,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,871,13.99,0.68,12,0.02,335.00,6909.00,7140,20240614,-34.38,3755,20241113,24.77,5180,-9.56,20250103,4495,4.23,20250203,7140,-34.38,20240614,3755,24.77,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N +20250403,090433,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4670,-5,5,-0.11,4670,1,0.01,4670,4670,4670,6070,3275,4675,4670.00,0.97,0,0,4751,4712,4661,4622,4571,4687,4597,93,1395,500,3270,5,1,18598223,869,13.94,0.68,12,0.00,335.00,6909.00,7140,20240614,-34.59,3755,20241113,24.37,5180,-9.85,20250103,4495,3.89,20250203,7140,-34.59,20240614,3755,24.37,20241113,2.63,Y,041920,500,92 억,,180774,N,N,0,N,00,N 20250402,160422,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4675,-25,5,-0.53,35202710,7554,25.25,4700,4700,4610,6110,3290,4700,4660.03,0.98,0,-2002,4766,4732,4666,4632,4566,4750,4650,93,1410,500,3290,5,1,18598223,869,13.96,0.68,12,0.04,335.00,6909.00,7140,20240614,-34.52,3755,20241113,24.50,5180,-9.75,20250103,4495,4.00,20250203,7140,-34.52,20240614,3755,24.50,20241113,2.65,Y,041920,500,92 억,,182776,N,N,0,N,00,N 20250402,150423,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4655,-45,5,-0.96,29907165,6420,21.46,4700,4700,4610,6110,3290,4700,4658.30,0.98,0,-1744,4766,4732,4666,4632,4566,4750,4650,93,1410,500,3290,5,1,18598223,866,13.90,0.67,12,0.03,335.00,6909.00,7140,20240614,-34.80,3755,20241113,23.97,5180,-10.14,20250103,4495,3.56,20250203,7140,-34.80,20240614,3755,23.97,20241113,2.65,Y,041920,500,92 억,,182776,N,N,0,N,00,N 20250402,140424,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4660,-40,5,-0.85,21381215,4592,15.35,4700,4700,4610,6110,3290,4700,4655.99,0.98,0,-1305,4766,4732,4666,4632,4566,4750,4650,93,1410,500,3290,5,1,18598223,867,13.91,0.67,12,0.02,335.00,6909.00,7140,20240614,-34.73,3755,20241113,24.10,5180,-10.04,20250103,4495,3.67,20250203,7140,-34.73,20240614,3755,24.10,20241113,2.65,Y,041920,500,92 억,,182776,N,N,0,N,00,N diff --git a/041930/price/prices-20250401.csv b/041930/price/prices-20250401.csv index b304759d059f..5d58a9eb9104 100644 --- a/041930/price/prices-20250401.csv +++ b/041930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-40,5,-0.79,74156805,14835,156.13,5000,5080,4925,6570,3550,5060,4998.77,1.39,0,2508,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,793,5.44,0.45,12,0.09,923.00,11252.00,9800,20240524,-48.78,4795,20241209,4.69,6050,-17.02,20250116,4925,1.93,20250403,9800,-48.78,20240524,4795,4.69,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-30,5,-0.59,70119535,14033,147.68,5000,5080,4925,6570,3550,5060,4996.76,1.39,0,2448,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,795,5.45,0.45,12,0.09,923.00,11252.00,9800,20240524,-48.67,4795,20241209,4.90,6050,-16.86,20250116,4925,2.13,20250403,9800,-48.67,20240524,4795,4.90,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,20,2,0.40,69273375,13865,145.92,5000,5080,4925,6570,3550,5060,4996.28,1.39,0,2522,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,803,5.50,0.45,12,0.09,923.00,11252.00,9800,20240524,-48.16,4795,20241209,5.94,6050,-16.03,20250116,4925,3.15,20250403,9800,-48.16,20240524,4795,5.94,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5040,-20,5,-0.40,61915605,12406,130.56,5000,5060,4925,6570,3550,5060,4990.78,1.39,0,1897,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,796,5.46,0.45,12,0.08,923.00,11252.00,9800,20240524,-48.57,4795,20241209,5.11,6050,-16.69,20250116,4925,2.34,20250403,9800,-48.57,20240524,4795,5.11,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5030,-30,5,-0.59,46615245,9359,98.50,5000,5060,4925,6570,3550,5060,4980.79,1.39,0,1651,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,795,5.45,0.45,12,0.06,923.00,11252.00,9800,20240524,-48.67,4795,20241209,4.90,6050,-16.86,20250116,4925,2.13,20250403,9800,-48.67,20240524,4795,4.90,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-50,5,-0.99,42416810,8522,89.69,5000,5060,4925,6570,3550,5060,4977.33,1.39,0,1392,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,792,5.43,0.45,12,0.05,923.00,11252.00,9800,20240524,-48.88,4795,20241209,4.48,6050,-17.19,20250116,4925,1.73,20250403,9800,-48.88,20240524,4795,4.48,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-60,5,-1.19,23781635,4802,50.54,5000,5050,4925,6570,3550,5060,4952.44,1.39,0,1660,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,10,1,15800000,790,5.42,0.44,12,0.03,923.00,11252.00,9800,20240524,-48.98,4795,20241209,4.28,6050,-17.36,20250116,4925,1.52,20250403,9800,-48.98,20240524,4795,4.28,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N +20250403,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-65,5,-1.28,15458365,3129,32.93,5000,5000,4925,6570,3550,5060,4940.35,1.39,0,1475,5186,5122,5066,5002,4946,5095,4975,80,1510,500,3540,5,1,15800000,789,5.41,0.44,12,0.02,923.00,11252.00,9800,20240524,-49.03,4795,20241209,4.17,6050,-17.44,20250116,4925,1.42,20250403,9800,-49.03,20240524,4795,4.17,20241209,1.44,Y,041930,500,80 억,,219220,N,N,11,N,00,N 20250402,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-40,5,-0.78,48025125,9502,78.32,5100,5130,5010,6630,3570,5100,5054.21,1.40,0,-2522,5240,5170,5080,5010,4920,5205,5045,80,1530,500,3570,10,1,15800000,799,5.48,0.45,12,0.06,923.00,11252.00,9800,20240524,-48.37,4795,20241209,5.53,6050,-16.36,20250116,4950,2.22,20250331,9800,-48.37,20240524,4795,5.53,20241209,1.44,Y,041930,500,80 억,,221742,N,N,11,N,00,N 20250402,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-40,5,-0.78,45961885,9094,74.96,5100,5130,5010,6630,3570,5100,5054.09,1.40,0,-2542,5240,5170,5080,5010,4920,5205,5045,80,1530,500,3570,10,1,15800000,799,5.48,0.45,12,0.06,923.00,11252.00,9800,20240524,-48.37,4795,20241209,5.53,6050,-16.36,20250116,4950,2.22,20250331,9800,-48.37,20240524,4795,5.53,20241209,1.44,Y,041930,500,80 억,,221742,N,N,5,N,00,N 20250402,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-30,5,-0.59,29159915,5765,47.52,5100,5130,5010,6630,3570,5100,5058.09,1.40,0,-2601,5240,5170,5080,5010,4920,5205,5045,80,1530,500,3570,10,1,15800000,801,5.49,0.45,12,0.04,923.00,11252.00,9800,20240524,-48.27,4795,20241209,5.74,6050,-16.20,20250116,4950,2.42,20250331,9800,-48.27,20240524,4795,5.74,20241209,1.44,Y,041930,500,80 억,,221742,N,N,5,N,00,N diff --git a/041960/price/prices-20250401.csv b/041960/price/prices-20250401.csv index 8de742f47de2..d9b2493b8594 100644 --- a/041960/price/prices-20250401.csv +++ b/041960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,95,2,2.31,381451170,91230,229.07,4120,4230,4065,5350,2885,4120,4181.17,5.07,0,14777,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2977,22.66,4.38,12,0.13,186.00,963.00,4940,20240327,-14.68,3610,20240805,16.76,4440,-5.07,20250218,3755,12.25,20250114,4750,-11.26,20240612,3610,16.76,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1923,N,00,N +20250403,150432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,75,2,1.82,335037980,80180,201.32,4120,4230,4065,5350,2885,4120,4178.57,5.07,0,8995,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2963,22.55,4.36,12,0.11,186.00,963.00,4940,20240327,-15.08,3610,20240805,16.20,4440,-5.52,20250218,3755,11.72,20250114,4750,-11.68,20240612,3610,16.20,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,140431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,80,2,1.94,235527985,56369,141.53,4120,4230,4065,5350,2885,4120,4178.32,5.07,0,2757,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2966,22.58,4.36,12,0.08,186.00,963.00,4940,20240327,-14.98,3610,20240805,16.34,4440,-5.41,20250218,3755,11.85,20250114,4750,-11.58,20240612,3610,16.34,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,130432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4175,55,2,1.33,198281520,47470,119.19,4120,4230,4065,5350,2885,4120,4176.99,5.07,0,6300,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2948,22.45,4.34,12,0.07,186.00,963.00,4940,20240327,-15.49,3610,20240805,15.65,4440,-5.97,20250218,3755,11.19,20250114,4750,-12.11,20240612,3610,15.65,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,120431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,65,2,1.58,181872145,43541,109.33,4120,4230,4065,5350,2885,4120,4177.03,5.07,0,8385,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2956,22.50,4.35,12,0.06,186.00,963.00,4940,20240327,-15.28,3610,20240805,15.93,4440,-5.74,20250218,3755,11.45,20250114,4750,-11.89,20240612,3610,15.93,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,110432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,80,2,1.94,133949455,32105,80.61,4120,4230,4065,5350,2885,4120,4172.23,5.07,0,7370,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2966,22.58,4.36,12,0.05,186.00,963.00,4940,20240327,-14.98,3610,20240805,16.34,4440,-5.41,20250218,3755,11.85,20250114,4750,-11.58,20240612,3610,16.34,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,100431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,95,2,2.31,83781020,20169,50.64,4120,4230,4065,5350,2885,4120,4153.95,5.07,0,3203,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2977,22.66,4.38,12,0.03,186.00,963.00,4940,20240327,-14.68,3610,20240805,16.76,4440,-5.07,20250218,3755,12.25,20250114,4750,-11.26,20240612,3610,16.76,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N +20250403,090433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4080,-40,5,-0.97,7348765,1789,4.49,4120,4120,4065,5350,2885,4120,4107.75,5.07,0,-586,4180,4150,4110,4080,4040,4165,4095,71,1230,100,3040,5,1,70622233,2881,21.94,4.24,12,0.00,186.00,963.00,4940,20240327,-17.41,3610,20240805,13.02,4440,-8.11,20250218,3755,8.66,20250114,4750,-14.11,20240612,3610,13.02,20240805,0.16,Y,041960,100,70 억,,3578146,N,N,1654,N,00,N 20250402,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,10,2,0.24,162364410,39618,66.18,4110,4140,4070,5340,2880,4110,4098.25,5.06,0,3366,4223,4166,4083,4026,3943,4195,4055,71,1230,100,3040,5,1,70622233,2910,22.15,4.28,12,0.06,186.00,963.00,4940,20240327,-16.60,3610,20240805,14.13,4440,-7.21,20250218,3755,9.72,20250114,4750,-13.26,20240612,3610,14.13,20240805,0.16,Y,041960,100,70 억,,3575306,N,N,1654,N,00,N 20250402,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,5,2,0.12,148342265,36201,60.47,4110,4140,4070,5340,2880,4110,4097.74,5.06,0,1231,4223,4166,4083,4026,3943,4195,4055,71,1230,100,3040,5,1,70622233,2906,22.12,4.27,12,0.05,186.00,963.00,4940,20240327,-16.70,3610,20240805,13.99,4440,-7.32,20250218,3755,9.59,20250114,4750,-13.37,20240612,3610,13.99,20240805,0.16,Y,041960,100,70 억,,3575306,N,N,0,N,00,N 20250402,140424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-10,5,-0.24,102673300,25056,41.85,4110,4140,4070,5340,2880,4110,4097.75,5.06,0,-4744,4223,4166,4083,4026,3943,4195,4055,71,1230,100,3040,5,1,70622233,2896,22.04,4.26,12,0.04,186.00,963.00,4940,20240327,-17.00,3610,20240805,13.57,4440,-7.66,20250218,3755,9.19,20250114,4750,-13.68,20240612,3610,13.57,20240805,0.16,Y,041960,100,70 억,,3575306,N,N,0,N,00,N diff --git a/042000/price/prices-20250401.csv b/042000/price/prices-20250401.csv index 32b4b9d6fb05..650e63cac637 100644 --- a/042000/price/prices-20250401.csv +++ b/042000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160428,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54600,1300,2,2.44,8260373000,152915,74.25,51900,55000,51800,69200,37400,53300,54018.92,27.98,0,-32673,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13242,51.22,6.06,12,0.63,1066.00,9011.00,69700,20250226,-21.66,14660,20240426,272.44,69700,-21.66,20250226,33600,62.50,20250102,69700,-21.66,20250226,14660,272.44,20240426,3.07,N,042000,500,121 억,,6786090,N,N,4462,N,00,N +20250403,150432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,1100,2,2.06,7705357000,142736,69.31,51900,55000,51800,69200,37400,53300,53983.28,27.98,0,-32802,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13194,51.03,6.04,12,0.59,1066.00,9011.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,140432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,1100,2,2.06,6326282150,117388,57.00,51900,55000,51800,69200,37400,53300,53892.07,27.98,0,-18517,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13194,51.03,6.04,12,0.48,1066.00,9011.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,130432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54300,1000,2,1.88,5042344250,93781,45.54,51900,55000,51800,69200,37400,53300,53767.23,27.98,0,-10704,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13169,50.94,6.03,12,0.39,1066.00,9011.00,69700,20250226,-22.09,14660,20240426,270.40,69700,-22.09,20250226,33600,61.61,20250102,69700,-22.09,20250226,14660,270.40,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,120431,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54200,900,2,1.69,4519589350,84157,40.87,51900,55000,51800,69200,37400,53300,53704.26,27.98,0,-5590,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13145,50.84,6.01,12,0.35,1066.00,9011.00,69700,20250226,-22.24,14660,20240426,269.71,69700,-22.24,20250226,33600,61.31,20250102,69700,-22.24,20250226,14660,269.71,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,110432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54700,1400,2,2.63,3734012750,69734,33.86,51900,54700,51800,69200,37400,53300,53546.52,27.98,0,1863,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13266,51.31,6.07,12,0.29,1066.00,9011.00,69700,20250226,-21.52,14660,20240426,273.12,69700,-21.52,20250226,33600,62.80,20250102,69700,-21.52,20250226,14660,273.12,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,100432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53500,200,2,0.38,2110005450,39774,19.31,51900,53700,51800,69200,37400,53300,53049.87,27.98,0,7622,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,12975,50.19,5.94,12,0.16,1066.00,9011.00,69700,20250226,-23.24,14660,20240426,264.94,69700,-23.24,20250226,33600,59.23,20250102,69700,-23.24,20250226,14660,264.94,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N +20250403,090434,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52000,-1300,5,-2.44,240341600,4630,2.25,51900,52200,51800,69200,37400,53300,51909.63,27.98,0,690,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,12612,48.78,5.77,12,0.02,1066.00,9011.00,69700,20250226,-25.39,14660,20240426,254.71,69700,-25.39,20250226,33600,54.76,20250102,69700,-25.39,20250226,14660,254.71,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N 20250402,160423,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53300,2400,2,4.72,10862118250,205935,144.62,51600,53800,50800,66100,35700,50900,52745.30,28.26,0,-62768,53100,52000,50800,49700,48500,52550,50250,121,15200,500,36640,100,1,24253054,12927,50.00,5.91,12,0.85,1066.00,9011.00,69700,20250226,-23.53,14660,20240426,263.57,69700,-23.53,20250226,33600,58.63,20250102,69700,-23.53,20250226,14660,263.57,20240426,3.09,Y,042000,500,121 억,,6854461,N,N,17788,N,00,N 20250402,150423,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52700,1800,2,3.54,9786193450,185670,130.38,51600,53800,50800,66100,35700,50900,52707.47,28.26,0,-56636,53100,52000,50800,49700,48500,52550,50250,121,15200,500,36640,100,1,24253054,12781,49.44,5.85,12,0.77,1066.00,9011.00,69700,20250226,-24.39,14660,20240426,259.48,69700,-24.39,20250226,33600,56.85,20250102,69700,-24.39,20250226,14660,259.48,20240426,3.09,Y,042000,500,121 억,,6854461,N,N,4579,N,00,N 20250402,140424,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52600,1700,2,3.34,8513961150,161499,113.41,51600,53800,50800,66100,35700,50900,52718.36,28.26,0,-50241,53100,52000,50800,49700,48500,52550,50250,121,15200,500,36640,100,1,24253054,12757,49.34,5.84,12,0.67,1066.00,9011.00,69700,20250226,-24.53,14660,20240426,258.80,69700,-24.53,20250226,33600,56.55,20250102,69700,-24.53,20250226,14660,258.80,20240426,3.09,Y,042000,500,121 억,,6854461,N,N,4579,N,00,N diff --git a/042040/price/prices-20250401.csv b/042040/price/prices-20250401.csv index 843232d897df..7f478e2cba95 100644 --- a/042040/price/prices-20250401.csv +++ b/042040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160429,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,222,-3,5,-1.33,107529308,488261,95.88,225,225,212,292,158,225,220.23,1.25,0,15986,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,431,-0.99,0.56,12,0.25,-225.00,393.00,447,20240328,-50.34,212,20250403,4.72,297,-25.25,20250106,212,4.72,20250403,423,-47.52,20240419,212,4.72,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,3,N,00,N +20250403,150432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,221,-4,5,-1.78,103139559,468395,91.97,225,225,212,292,158,225,220.20,1.25,0,20376,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,429,-0.98,0.56,12,0.24,-225.00,393.00,447,20240328,-50.56,212,20250403,4.25,297,-25.59,20250106,212,4.25,20250403,423,-47.75,20240419,212,4.25,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,140432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,221,-4,5,-1.78,100297949,455501,89.44,225,225,212,292,158,225,220.19,1.25,0,20230,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,429,-0.98,0.56,12,0.23,-225.00,393.00,447,20240328,-50.56,212,20250403,4.25,297,-25.59,20250106,212,4.25,20250403,423,-47.75,20240419,212,4.25,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,130432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,223,-2,5,-0.89,92144732,418780,82.23,225,225,212,292,158,225,220.03,1.25,0,24637,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,433,-0.99,0.57,12,0.22,-225.00,393.00,447,20240328,-50.11,212,20250403,5.19,297,-24.92,20250106,212,5.19,20250403,423,-47.28,20240419,212,5.19,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,120432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,224,-1,5,-0.44,91295177,414975,81.49,225,225,212,292,158,225,220.00,1.25,0,24759,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,435,-1.00,0.57,12,0.21,-225.00,393.00,447,20240328,-49.89,212,20250403,5.66,297,-24.58,20250106,212,5.66,20250403,423,-47.04,20240419,212,5.66,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,110432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,221,-4,5,-1.78,86997985,395697,77.70,225,225,212,292,158,225,219.86,1.25,0,24505,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,429,-0.98,0.56,12,0.20,-225.00,393.00,447,20240328,-50.56,212,20250403,4.25,297,-25.59,20250106,212,4.25,20250403,423,-47.75,20240419,212,4.25,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,100432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,222,-3,5,-1.33,77324200,351937,69.11,225,225,212,292,158,225,219.71,1.25,0,23603,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,431,-0.99,0.56,12,0.18,-225.00,393.00,447,20240328,-50.34,212,20250403,4.72,297,-25.25,20250106,212,4.72,20250403,423,-47.52,20240419,212,4.72,20250403,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N +20250403,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,225,0,3,0.00,314100,1396,0.27,225,225,225,292,158,225,225.00,1.25,0,-17,240,232,227,219,214,230,217,194,67,100,150,1,1,194004890,437,-1.00,0.57,12,0.00,-225.00,393.00,447,20240328,-49.66,220,20241209,2.27,297,-24.24,20250106,222,1.35,20250402,423,-46.81,20240419,220,2.27,20241209,0.01,Y,042040,100,194 억,,2416871,N,N,0,N,00,N 20250402,160423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,225,-7,5,-3.02,114692046,509262,214.41,232,235,222,301,163,232,225.21,1.23,0,36417,242,237,231,226,220,234,223,194,69,100,150,1,1,194004890,437,-1.00,0.57,12,0.26,-225.00,393.00,447,20240328,-49.66,220,20241209,2.27,297,-24.24,20250106,222,1.35,20250402,425,-47.06,20240402,220,2.27,20241209,0.01,Y,042040,100,194 억,,2380454,N,N,0,N,00,N 20250402,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,227,-5,5,-2.16,107735249,478382,201.41,232,235,222,301,163,232,225.21,1.23,0,56732,242,237,231,226,220,234,223,194,69,100,150,1,1,194004890,440,-1.01,0.58,12,0.25,-225.00,393.00,447,20240328,-49.22,220,20241209,3.18,297,-23.57,20250106,222,2.25,20250402,425,-46.59,20240402,220,3.18,20241209,0.01,Y,042040,100,194 억,,2380454,N,N,0,N,00,N 20250402,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,227,-5,5,-2.16,104801431,465410,195.95,232,235,222,301,163,232,225.18,1.23,0,58878,242,237,231,226,220,234,223,194,69,100,150,1,1,194004890,440,-1.01,0.58,12,0.24,-225.00,393.00,447,20240328,-49.22,220,20241209,3.18,297,-23.57,20250106,222,2.25,20250402,425,-46.59,20240402,220,3.18,20241209,0.01,Y,042040,100,194 억,,2380454,N,N,0,N,00,N diff --git a/042110/price/prices-20250401.csv b/042110/price/prices-20250401.csv index f2f6714e60ff..ec7c3d3ad8d1 100644 --- a/042110/price/prices-20250401.csv +++ b/042110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1423,-8,5,-0.56,95961758,67734,76.03,1408,1427,1407,1860,1002,1431,1416.74,52.71,0,-8492,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,688,8.18,0.53,12,0.14,174.00,2710.00,1750,20240624,-18.69,1210,20240805,17.60,1471,-3.26,20250224,1350,5.41,20250203,1750,-18.69,20240624,1210,17.60,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-10,5,-0.70,69208455,48930,54.92,1408,1425,1407,1860,1002,1431,1414.44,52.71,0,-7060,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,687,8.17,0.52,12,0.10,174.00,2710.00,1750,20240624,-18.80,1210,20240805,17.44,1471,-3.40,20250224,1350,5.26,20250203,1750,-18.80,20240624,1210,17.44,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1425,-6,5,-0.42,60563480,42835,48.08,1408,1425,1407,1860,1002,1431,1413.88,52.71,0,-8590,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,689,8.19,0.53,12,0.09,174.00,2710.00,1750,20240624,-18.57,1210,20240805,17.77,1471,-3.13,20250224,1350,5.56,20250203,1750,-18.57,20240624,1210,17.77,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1424,-7,5,-0.49,59849633,42333,47.52,1408,1425,1407,1860,1002,1431,1413.78,52.71,0,-8585,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,688,8.18,0.53,12,0.09,174.00,2710.00,1750,20240624,-18.63,1210,20240805,17.69,1471,-3.20,20250224,1350,5.48,20250203,1750,-18.63,20240624,1210,17.69,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-12,5,-0.84,56906238,40261,45.19,1408,1425,1407,1860,1002,1431,1413.43,52.71,0,-8813,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,686,8.16,0.52,12,0.08,174.00,2710.00,1750,20240624,-18.91,1210,20240805,17.27,1471,-3.54,20250224,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,110432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-12,5,-0.84,56758975,40157,45.08,1408,1425,1407,1860,1002,1431,1413.43,52.71,0,-8822,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,686,8.16,0.52,12,0.08,174.00,2710.00,1750,20240624,-18.91,1210,20240805,17.27,1471,-3.54,20250224,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1419,-12,5,-0.84,41359221,29254,32.84,1408,1425,1407,1860,1002,1431,1413.80,52.71,0,-8820,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,686,8.16,0.52,12,0.06,174.00,2710.00,1750,20240624,-18.91,1210,20240805,17.27,1471,-3.54,20250224,1350,5.11,20250203,1750,-18.91,20240624,1210,17.27,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N +20250403,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,-22,5,-1.54,8439964,5993,6.73,1408,1425,1408,1860,1002,1431,1408.30,52.71,0,-31,1462,1446,1434,1418,1406,1454,1426,242,429,500,1050,1,1,48329564,681,8.10,0.52,12,0.01,174.00,2710.00,1750,20240624,-19.49,1210,20240805,16.45,1471,-4.21,20250224,1350,4.37,20250203,1750,-19.49,20240624,1210,16.45,20240805,1.80,Y,042110,500,241 억,,25475456,N,N,0,N,00,N 20250402,160423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,-4,5,-0.28,124307691,86741,86.47,1422,1450,1422,1865,1005,1435,1433.09,52.73,0,-6926,1458,1446,1428,1416,1398,1452,1422,242,430,500,1060,1,1,48329564,692,8.22,0.53,12,0.18,174.00,2710.00,1750,20240624,-18.23,1210,20240805,18.26,1471,-2.72,20250224,1350,6.00,20250203,1750,-18.23,20240624,1210,18.26,20240805,1.84,Y,042110,500,241 억,,25482382,N,N,0,N,00,N 20250402,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1435,0,3,0.00,107597781,75078,74.84,1422,1450,1422,1865,1005,1435,1433.15,52.73,0,-5757,1458,1446,1428,1416,1398,1452,1422,242,430,500,1060,1,1,48329564,694,8.25,0.53,12,0.16,174.00,2710.00,1750,20240624,-18.00,1210,20240805,18.60,1471,-2.45,20250224,1350,6.30,20250203,1750,-18.00,20240624,1210,18.60,20240805,1.84,Y,042110,500,241 억,,25482382,N,N,0,N,00,N 20250402,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1433,-2,5,-0.14,95837273,66850,66.64,1422,1450,1422,1865,1005,1435,1433.62,52.73,0,-4953,1458,1446,1428,1416,1398,1452,1422,242,430,500,1060,1,1,48329564,693,8.24,0.53,12,0.14,174.00,2710.00,1750,20240624,-18.11,1210,20240805,18.43,1471,-2.58,20250224,1350,6.15,20250203,1750,-18.11,20240624,1210,18.43,20240805,1.84,Y,042110,500,241 억,,25482382,N,N,0,N,00,N diff --git a/042370/price/prices-20250401.csv b/042370/price/prices-20250401.csv index 59ed91007ba6..76cba18f9b39 100644 --- a/042370/price/prices-20250401.csv +++ b/042370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160429,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7110,-110,5,-1.52,370405355,51947,151.75,7110,7240,7000,9380,5060,7220,7130.45,4.17,0,-2064,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1863,22.43,0.79,12,0.20,317.00,8994.00,13240,20240513,-46.30,6000,20241209,18.50,8590,-17.23,20250113,6730,5.65,20250102,13240,-46.30,20240513,6000,18.50,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,3640,N,00,N +20250403,150433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7130,-90,5,-1.25,349552505,49017,143.19,7110,7240,7000,9380,5060,7220,7131.25,4.17,0,-2955,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1868,22.49,0.79,12,0.19,317.00,8994.00,13240,20240513,-46.15,6000,20241209,18.83,8590,-17.00,20250113,6730,5.94,20250102,13240,-46.15,20240513,6000,18.83,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,140432,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7230,10,2,0.14,297524540,41754,121.97,7110,7240,7000,9380,5060,7220,7125.65,4.17,0,-5490,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1894,22.81,0.80,12,0.16,317.00,8994.00,13240,20240513,-45.39,6000,20241209,20.50,8590,-15.83,20250113,6730,7.43,20250102,13240,-45.39,20240513,6000,20.50,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,130433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7200,-20,5,-0.28,265898130,37377,109.18,7110,7240,7000,9380,5060,7220,7113.95,4.17,0,-4947,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1886,22.71,0.80,12,0.14,317.00,8994.00,13240,20240513,-45.62,6000,20241209,20.00,8590,-16.18,20250113,6730,6.98,20250102,13240,-45.62,20240513,6000,20.00,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,120432,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7220,0,3,0.00,227444110,32035,93.58,7110,7220,7000,9380,5060,7220,7099.86,4.17,0,-3273,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1892,22.78,0.80,12,0.12,317.00,8994.00,13240,20240513,-45.47,6000,20241209,20.33,8590,-15.95,20250113,6730,7.28,20250102,13240,-45.47,20240513,6000,20.33,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,110433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7130,-90,5,-1.25,209604030,29551,86.32,7110,7200,7000,9380,5060,7220,7092.96,4.17,0,-3281,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1868,22.49,0.79,12,0.11,317.00,8994.00,13240,20240513,-46.15,6000,20241209,18.83,8590,-17.00,20250113,6730,5.94,20250102,13240,-46.15,20240513,6000,18.83,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,100432,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7140,-80,5,-1.11,169757270,23957,69.98,7110,7200,7000,9380,5060,7220,7085.92,4.17,0,-3692,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1871,22.52,0.79,12,0.09,317.00,8994.00,13240,20240513,-46.07,6000,20241209,19.00,8590,-16.88,20250113,6730,6.09,20250102,13240,-46.07,20240513,6000,19.00,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N +20250403,090434,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7050,-170,5,-2.35,75283910,10680,31.20,7110,7110,7000,9380,5060,7220,7049.06,4.17,0,-1211,7540,7380,7280,7120,7020,7330,7070,131,2160,500,5340,10,1,26200025,1847,22.24,0.78,12,0.04,317.00,8994.00,13240,20240513,-46.75,6000,20241209,17.50,8590,-17.93,20250113,6730,4.75,20250102,13240,-46.75,20240513,6000,17.50,20241209,3.15,Y,042370,500,131 억,,1092113,N,N,849,N,00,N 20250402,160424,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7220,-150,5,-2.04,248065620,34233,64.69,7440,7440,7180,9580,5160,7370,7246.39,4.19,0,-7637,7636,7502,7306,7172,6976,7570,7240,131,2210,500,5450,10,1,26200025,1892,22.78,0.80,12,0.13,317.00,8994.00,13240,20240513,-45.47,6000,20241209,20.33,8590,-15.95,20250113,6730,7.28,20250102,13240,-45.47,20240513,6000,20.33,20241209,3.20,Y,042370,500,131 억,,1096979,N,N,849,N,00,N 20250402,150424,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7250,-120,5,-1.63,235033310,32428,61.28,7440,7440,7180,9580,5160,7370,7247.85,4.19,0,-7247,7636,7502,7306,7172,6976,7570,7240,131,2210,500,5450,10,1,26200025,1900,22.87,0.81,12,0.12,317.00,8994.00,13240,20240513,-45.24,6000,20241209,20.83,8590,-15.60,20250113,6730,7.73,20250102,13240,-45.24,20240513,6000,20.83,20241209,3.20,Y,042370,500,131 억,,1096979,N,N,25,N,00,N 20250402,140425,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7230,-140,5,-1.90,150808020,20744,39.20,7440,7440,7200,9580,5160,7370,7269.96,4.19,0,-6573,7636,7502,7306,7172,6976,7570,7240,131,2210,500,5450,10,1,26200025,1894,22.81,0.80,12,0.08,317.00,8994.00,13240,20240513,-45.39,6000,20241209,20.50,8590,-15.83,20250113,6730,7.43,20250102,13240,-45.39,20240513,6000,20.50,20241209,3.20,Y,042370,500,131 억,,1096979,N,N,25,N,00,N diff --git a/042420/price/prices-20250401.csv b/042420/price/prices-20250401.csv index b9b454770912..8dab9bacde4f 100644 --- a/042420/price/prices-20250401.csv +++ b/042420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160429,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19130,200,2,1.06,116769605,6117,65.07,18920,19400,18690,24600,13260,18930,19089.36,3.08,0,752,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1644,-14.10,0.46,12,0.07,-1357.00,41989.00,24350,20241205,-21.44,14000,20240806,36.64,19490,-1.85,20250326,15700,21.85,20250311,24350,-21.44,20241205,14000,36.64,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19220,290,2,1.53,114069605,5976,63.57,18920,19400,18690,24600,13260,18930,19087.95,3.08,0,779,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1652,-14.16,0.46,12,0.07,-1357.00,41989.00,24350,20241205,-21.07,14000,20240806,37.29,19490,-1.39,20250326,15700,22.42,20250311,24350,-21.07,20241205,14000,37.29,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19220,290,2,1.53,111749200,5855,62.29,18920,19400,18690,24600,13260,18930,19086.11,3.08,0,841,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1652,-14.16,0.46,12,0.07,-1357.00,41989.00,24350,20241205,-21.07,14000,20240806,37.29,19490,-1.39,20250326,15700,22.42,20250311,24350,-21.07,20241205,14000,37.29,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19150,220,2,1.16,83566760,4391,46.71,18920,19250,18690,24600,13260,18930,19031.37,3.08,0,113,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1646,-14.11,0.46,12,0.05,-1357.00,41989.00,24350,20241205,-21.36,14000,20240806,36.79,19490,-1.74,20250326,15700,21.97,20250311,24350,-21.36,20241205,14000,36.79,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,120432,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19070,140,2,0.74,57059600,3005,31.97,18920,19160,18690,24600,13260,18930,18988.22,3.08,0,-392,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1639,-14.05,0.45,12,0.03,-1357.00,41989.00,24350,20241205,-21.68,14000,20240806,36.21,19490,-2.15,20250326,15700,21.46,20250311,24350,-21.68,20241205,14000,36.21,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19130,200,2,1.06,26572770,1408,14.98,18920,19160,18690,24600,13260,18930,18872.71,3.08,0,-56,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1644,-14.10,0.46,12,0.02,-1357.00,41989.00,24350,20241205,-21.44,14000,20240806,36.64,19490,-1.85,20250326,15700,21.85,20250311,24350,-21.44,20241205,14000,36.64,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18790,-140,5,-0.74,8054070,429,4.56,18920,18920,18690,24600,13260,18930,18774.06,3.08,0,-209,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1615,-13.85,0.45,12,0.00,-1357.00,41989.00,24350,20241205,-22.83,14000,20240806,34.21,19490,-3.59,20250326,15700,19.68,20250311,24350,-22.83,20241205,14000,34.21,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N +20250403,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18850,-80,5,-0.42,318490,17,0.18,18920,18920,18700,24600,13260,18930,18734.71,3.08,0,-15,19310,19120,18860,18670,18410,19215,18765,47,5670,500,12870,10,1,8593846,1620,-13.89,0.45,12,0.00,-1357.00,41989.00,24350,20241205,-22.59,14000,20240806,34.64,19490,-3.28,20250326,15700,20.06,20250311,24350,-22.59,20241205,14000,34.64,20240806,0.62,Y,042420,500,46 억,,265016,N,N,424,N,00,N 20250402,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18930,140,2,0.75,176985440,9400,239.67,18710,19050,18600,24400,13160,18790,18828.15,3.13,0,-3634,19183,18986,18803,18606,18423,19085,18705,47,5610,500,12770,10,1,8593846,1627,-13.95,0.45,12,0.11,-1357.00,41989.00,24350,20241205,-22.26,14000,20240806,35.21,19490,-2.87,20250326,15700,20.57,20250311,24350,-22.26,20241205,14000,35.21,20240806,0.63,Y,042420,500,46 억,,268650,N,N,424,N,00,N 20250402,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18770,-20,5,-0.11,164813800,8750,223.10,18710,19050,18600,24400,13160,18790,18835.86,3.13,0,-3583,19183,18986,18803,18606,18423,19085,18705,47,5610,500,12770,10,1,8593846,1613,-13.83,0.45,12,0.10,-1357.00,41989.00,24350,20241205,-22.92,14000,20240806,34.07,19490,-3.69,20250326,15700,19.55,20250311,24350,-22.92,20241205,14000,34.07,20240806,0.63,Y,042420,500,46 억,,268650,N,N,0,N,00,N 20250402,140425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18830,40,2,0.21,145053340,7699,196.30,18710,19050,18600,24400,13160,18790,18840.54,3.13,0,-2874,19183,18986,18803,18606,18423,19085,18705,47,5610,500,12770,10,1,8593846,1618,-13.88,0.45,12,0.09,-1357.00,41989.00,24350,20241205,-22.67,14000,20240806,34.50,19490,-3.39,20250326,15700,19.94,20250311,24350,-22.67,20241205,14000,34.50,20240806,0.63,Y,042420,500,46 억,,268650,N,N,0,N,00,N diff --git a/042500/price/prices-20250401.csv b/042500/price/prices-20250401.csv index 27e6b49e28bb..9f9fe9e32dcb 100644 --- a/042500/price/prices-20250401.csv +++ b/042500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,40,2,0.97,347730160,84378,129.42,4055,4200,4040,5340,2880,4110,4120.79,3.08,0,6808,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,791,6.16,0.66,12,0.44,674.00,6295.00,8160,20240430,-49.14,3985,20241206,4.14,5180,-19.88,20250219,4040,2.72,20250403,8690,-52.24,20240403,3985,4.14,20241206,2.18,Y,042500,500,95 억,,586683,N,N,1263,N,00,N +20250403,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4140,30,2,0.73,339661435,82432,126.44,4055,4200,4040,5340,2880,4110,4120.50,3.08,0,6713,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,790,6.14,0.66,12,0.43,674.00,6295.00,8160,20240430,-49.26,3985,20241206,3.89,5180,-20.08,20250219,4040,2.48,20250403,8690,-52.36,20240403,3985,3.89,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,25,2,0.61,308072750,74818,114.76,4055,4200,4040,5340,2880,4110,4117.63,3.08,0,6526,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,789,6.14,0.66,12,0.39,674.00,6295.00,8160,20240430,-49.33,3985,20241206,3.76,5180,-20.17,20250219,4040,2.35,20250403,8690,-52.42,20240403,3985,3.76,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,50,2,1.22,282654590,68690,105.36,4055,4200,4040,5340,2880,4110,4114.93,3.08,0,4075,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,793,6.17,0.66,12,0.36,674.00,6295.00,8160,20240430,-49.02,3985,20241206,4.39,5180,-19.69,20250219,4040,2.97,20250403,8690,-52.13,20240403,3985,4.39,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,70,2,1.70,263401895,64061,98.26,4055,4200,4040,5340,2880,4110,4111.74,3.08,0,4163,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,797,6.20,0.66,12,0.34,674.00,6295.00,8160,20240430,-48.77,3985,20241206,4.89,5180,-19.31,20250219,4040,3.47,20250403,8690,-51.90,20240403,3985,4.89,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,50,2,1.22,208104615,50844,77.99,4055,4160,4040,5340,2880,4110,4093.00,3.08,0,7185,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,793,6.17,0.66,12,0.27,674.00,6295.00,8160,20240430,-49.02,3985,20241206,4.39,5180,-19.69,20250219,4040,2.97,20250403,8690,-52.13,20240403,3985,4.39,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,25,2,0.61,149646000,36661,56.23,4055,4145,4040,5340,2880,4110,4081.89,3.08,0,2232,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,789,6.14,0.66,12,0.19,674.00,6295.00,8160,20240430,-49.33,3985,20241206,3.76,5180,-20.17,20250219,4040,2.35,20250403,8690,-52.42,20240403,3985,3.76,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N +20250403,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4045,-65,5,-1.58,22811635,5627,8.63,4055,4110,4040,5340,2880,4110,4053.96,3.08,0,-970,4313,4211,4153,4051,3993,4182,4022,95,1230,500,2950,5,1,19070134,771,6.00,0.64,12,0.03,674.00,6295.00,8160,20240430,-50.43,3985,20241206,1.51,5180,-21.91,20250219,4040,0.12,20250403,8690,-53.45,20240403,3985,1.51,20241206,2.18,Y,042500,500,95 억,,586683,N,N,0,N,00,N 20250402,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-75,5,-1.79,269251922,65143,86.35,4225,4255,4095,5440,2930,4185,4133.63,3.04,0,6947,4275,4230,4160,4115,4045,4252,4137,95,1255,500,3010,5,1,19070134,784,6.10,0.65,12,0.34,674.00,6295.00,8160,20240430,-49.63,3985,20241206,3.14,5180,-20.66,20250219,4050,1.48,20250331,8690,-52.70,20240403,3985,3.14,20241206,2.15,Y,042500,500,95 억,,579294,N,N,1,N,00,N 20250402,150424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-55,5,-1.31,251048095,60714,80.48,4225,4255,4095,5440,2930,4185,4134.93,3.04,0,8036,4275,4230,4160,4115,4045,4252,4137,95,1255,500,3010,5,1,19070134,788,6.13,0.66,12,0.32,674.00,6295.00,8160,20240430,-49.39,3985,20241206,3.64,5180,-20.27,20250219,4050,1.98,20250331,8690,-52.47,20240403,3985,3.64,20241206,2.15,Y,042500,500,95 억,,579294,N,N,1,N,00,N 20250402,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-75,5,-1.79,231844010,56041,74.28,4225,4255,4095,5440,2930,4185,4137.04,3.04,0,8199,4275,4230,4160,4115,4045,4252,4137,95,1255,500,3010,5,1,19070134,784,6.10,0.65,12,0.29,674.00,6295.00,8160,20240430,-49.63,3985,20241206,3.14,5180,-20.66,20250219,4050,1.48,20250331,8690,-52.70,20240403,3985,3.14,20241206,2.15,Y,042500,500,95 억,,579294,N,N,1,N,00,N diff --git a/042510/price/prices-20250401.csv b/042510/price/prices-20250401.csv index bf50be0f90a7..b97be6d08154 100644 --- a/042510/price/prices-20250401.csv +++ b/042510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160430,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,0,3,0.00,242678389,129157,145.98,1867,1899,1866,2465,1330,1899,1878.60,1.35,0,-271,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1064,26.38,1.93,12,0.23,72.00,986.00,2650,20240326,-28.34,1650,20241209,15.09,2465,-22.96,20250204,1810,4.92,20250321,2595,-26.82,20240830,1650,15.09,20241209,2.95,Y,042510,500,280 억,,758355,N,N,300,N,00,N +20250403,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-29,5,-1.53,188777168,100566,113.66,1867,1889,1866,2465,1330,1899,1877.15,1.35,0,-1880,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1048,25.97,1.90,12,0.18,72.00,986.00,2650,20240326,-29.43,1650,20241209,13.33,2465,-24.14,20250204,1810,3.31,20250321,2595,-27.94,20240830,1650,13.33,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1882,-17,5,-0.90,132813862,70697,79.91,1867,1889,1866,2465,1330,1899,1878.64,1.35,0,-1025,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1054,26.14,1.91,12,0.13,72.00,986.00,2650,20240326,-28.98,1650,20241209,14.06,2465,-23.65,20250204,1810,3.98,20250321,2595,-27.48,20240830,1650,14.06,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,130433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-13,5,-0.68,122595935,65270,73.77,1867,1889,1866,2465,1330,1899,1878.29,1.35,0,-575,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1057,26.19,1.91,12,0.12,72.00,986.00,2650,20240326,-28.83,1650,20241209,14.30,2465,-23.49,20250204,1810,4.20,20250321,2595,-27.32,20240830,1650,14.30,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,120433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-13,5,-0.68,111397277,59329,67.06,1867,1889,1866,2465,1330,1899,1877.62,1.35,0,-1530,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1057,26.19,1.91,12,0.11,72.00,986.00,2650,20240326,-28.83,1650,20241209,14.30,2465,-23.49,20250204,1810,4.20,20250321,2595,-27.32,20240830,1650,14.30,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,110433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1886,-13,5,-0.68,108072456,57566,65.06,1867,1889,1866,2465,1330,1899,1877.37,1.35,0,-1889,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1057,26.19,1.91,12,0.10,72.00,986.00,2650,20240326,-28.83,1650,20241209,14.30,2465,-23.49,20250204,1810,4.20,20250321,2595,-27.32,20240830,1650,14.30,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,100433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1880,-19,5,-1.00,88395725,47119,53.26,1867,1889,1866,2465,1330,1899,1876.01,1.35,0,334,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1053,26.11,1.91,12,0.08,72.00,986.00,2650,20240326,-29.06,1650,20241209,13.94,2465,-23.73,20250204,1810,3.87,20250321,2595,-27.55,20240830,1650,13.94,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N +20250403,090435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1870,-29,5,-1.53,8606758,4610,5.21,1867,1878,1866,2465,1330,1899,1866.98,1.35,0,-1114,1953,1925,1897,1869,1841,1912,1856,280,566,500,1360,1,1,56025871,1048,25.97,1.90,12,0.01,72.00,986.00,2650,20240326,-29.43,1650,20241209,13.33,2465,-24.14,20250204,1810,3.31,20250321,2595,-27.94,20240830,1650,13.33,20241209,2.95,Y,042510,500,280 억,,758355,N,N,555,N,00,N 20250402,160424,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,-1,5,-0.05,164197274,87084,46.47,1900,1925,1869,2470,1330,1900,1885.50,1.38,0,-17282,1954,1927,1906,1879,1858,1916,1868,280,570,500,1360,1,1,56025871,1064,26.38,1.93,12,0.16,72.00,986.00,2650,20240326,-28.34,1650,20241209,15.09,2465,-22.96,20250204,1810,4.92,20250321,2595,-26.82,20240830,1650,15.09,20241209,3.01,Y,042510,500,280 억,,775637,N,N,555,N,00,N 20250402,150425,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1887,-13,5,-0.68,152138653,80705,43.07,1900,1925,1869,2470,1330,1900,1885.12,1.38,0,-17025,1954,1927,1906,1879,1858,1916,1868,280,570,500,1360,1,1,56025871,1057,26.21,1.91,12,0.14,72.00,986.00,2650,20240326,-28.79,1650,20241209,14.36,2465,-23.45,20250204,1810,4.25,20250321,2595,-27.28,20240830,1650,14.36,20241209,3.01,Y,042510,500,280 억,,775637,N,N,7,N,00,N 20250402,140426,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,-8,5,-0.42,136948373,72652,38.77,1900,1925,1869,2470,1330,1900,1884.99,1.38,0,-17558,1954,1927,1906,1879,1858,1916,1868,280,570,500,1360,1,1,56025871,1060,26.28,1.92,12,0.13,72.00,986.00,2650,20240326,-28.60,1650,20241209,14.67,2465,-23.25,20250204,1810,4.53,20250321,2595,-27.09,20240830,1650,14.67,20241209,3.01,Y,042510,500,280 억,,775637,N,N,7,N,00,N diff --git a/042520/price/prices-20250401.csv b/042520/price/prices-20250401.csv index ebbfbe4f323e..f10c467b54d3 100644 --- a/042520/price/prices-20250401.csv +++ b/042520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-40,5,-0.56,126645455,18377,122.13,7120,7120,6750,9250,4990,7120,6891.52,1.62,0,-5346,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,958,-13.23,1.32,09,0.14,-535.00,5375.00,15190,20240326,-53.39,6500,20241115,8.92,9180,-22.88,20250103,6570,7.76,20250331,14400,-50.83,20240403,6500,8.92,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,150434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6950,-170,5,-2.39,107889725,15699,104.33,7120,7120,6750,9250,4990,7120,6872.39,1.62,0,-4088,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,940,-12.99,1.29,09,0.12,-535.00,5375.00,15190,20240326,-54.25,6500,20241115,6.92,9180,-24.29,20250103,6570,5.78,20250331,14400,-51.74,20240403,6500,6.92,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-280,5,-3.93,96897545,14103,93.73,7120,7120,6750,9250,4990,7120,6870.70,1.62,0,-4767,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,925,-12.79,1.27,09,0.10,-535.00,5375.00,15190,20240326,-54.97,6500,20241115,5.23,9180,-25.49,20250103,6570,4.11,20250331,14400,-52.50,20240403,6500,5.23,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,130434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-260,5,-3.65,53580150,7745,51.47,7120,7120,6850,9250,4990,7120,6918.03,1.62,0,-279,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,928,-12.82,1.28,09,0.06,-535.00,5375.00,15190,20240326,-54.84,6500,20241115,5.54,9180,-25.27,20250103,6570,4.41,20250331,14400,-52.36,20240403,6500,5.54,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,120433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-250,5,-3.51,47393880,6844,45.48,7120,7120,6850,9250,4990,7120,6924.88,1.62,0,-386,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,929,-12.84,1.28,09,0.05,-535.00,5375.00,15190,20240326,-54.77,6500,20241115,5.69,9180,-25.16,20250103,6570,4.57,20250331,14400,-52.29,20240403,6500,5.69,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,110434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-260,5,-3.65,40385470,5825,38.71,7120,7120,6850,9250,4990,7120,6933.13,1.62,0,-354,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,928,-12.82,1.28,09,0.04,-535.00,5375.00,15190,20240326,-54.84,6500,20241115,5.54,9180,-25.27,20250103,6570,4.41,20250331,14400,-52.36,20240403,6500,5.54,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-220,5,-3.09,27073170,3890,25.85,7120,7120,6850,9250,4990,7120,6959.68,1.62,0,-589,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,933,-12.90,1.28,09,0.03,-535.00,5375.00,15190,20240326,-54.58,6500,20241115,6.15,9180,-24.84,20250103,6570,5.02,20250331,14400,-52.08,20240403,6500,6.15,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N +20250403,090435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-220,5,-3.09,14345010,2044,13.58,7120,7120,6850,9250,4990,7120,7018.11,1.62,0,-443,7400,7260,7040,6900,6680,7150,6790,68,2130,500,4980,10,1,13526367,933,-12.90,1.28,09,0.02,-535.00,5375.00,15190,20240326,-54.58,6500,20241115,6.15,9180,-24.84,20250103,6570,5.02,20250331,14400,-52.08,20240403,6500,6.15,20241115,0.10,Y,042520,500,67 억,,219088,N,N,0,N,00,N 20250402,160425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,50,2,0.71,104535095,15046,129.80,7180,7180,6820,9190,4950,7070,6947.70,1.59,0,4533,7250,7160,7030,6940,6810,7205,6985,68,2120,500,4940,10,1,13526367,963,-13.31,1.32,09,0.11,-535.00,5375.00,15190,20240326,-53.13,6500,20241115,9.54,9180,-22.44,20250103,6570,8.37,20250331,14970,-52.44,20240402,6500,9.54,20241115,0.10,Y,042520,500,67 억,,214555,N,N,0,N,00,N 20250402,150425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-230,5,-3.25,94488525,13608,117.39,7180,7180,6820,9190,4950,7070,6943.60,1.59,0,4880,7250,7160,7030,6940,6810,7205,6985,68,2120,500,4940,10,1,13526367,925,-12.79,1.27,09,0.10,-535.00,5375.00,15190,20240326,-54.97,6500,20241115,5.23,9180,-25.49,20250103,6570,4.11,20250331,14970,-54.31,20240402,6500,5.23,20241115,0.10,Y,042520,500,67 억,,214555,N,N,0,N,00,N 20250402,140426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-200,5,-2.83,85228545,12254,105.71,7180,7180,6850,9190,4950,7070,6955.16,1.59,0,4410,7250,7160,7030,6940,6810,7205,6985,68,2120,500,4940,10,1,13526367,929,-12.84,1.28,09,0.09,-535.00,5375.00,15190,20240326,-54.77,6500,20241115,5.69,9180,-25.16,20250103,6570,4.57,20250331,14970,-54.11,20240402,6500,5.69,20241115,0.10,Y,042520,500,67 억,,214555,N,N,0,N,00,N diff --git a/042600/price/prices-20250401.csv b/042600/price/prices-20250401.csv index afac4c062b1a..ed038c22185c 100644 --- a/042600/price/prices-20250401.csv +++ b/042600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160430,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7930,-70,5,-0.88,118811740,15166,121.73,7980,7980,7650,10400,5600,8000,7834.09,3.02,0,189,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,985,-1.83,0.81,12,0.12,-4335.00,9831.00,28700,20240325,-72.37,7650,20250403,3.66,10610,-25.26,20250107,7650,3.66,20250403,26200,-69.73,20240411,7650,3.66,20250403,0.38,Y,042600,500,62 억,,375137,N,N,829,N,00,N +20250403,150434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7900,-100,5,-1.25,98505980,12590,101.05,7980,7980,7650,10400,5600,8000,7824.14,3.02,0,506,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,981,-1.82,0.80,12,0.10,-4335.00,9831.00,28700,20240325,-72.47,7650,20250403,3.27,10610,-25.54,20250107,7650,3.27,20250403,26200,-69.85,20240411,7650,3.27,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,140434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7940,-60,5,-0.75,90925140,11627,93.32,7980,7980,7650,10400,5600,8000,7820.17,3.02,0,-201,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,986,-1.83,0.81,12,0.09,-4335.00,9831.00,28700,20240325,-72.33,7650,20250403,3.79,10610,-25.16,20250107,7650,3.79,20250403,26200,-69.69,20240411,7650,3.79,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,130434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7910,-90,5,-1.12,68563310,8800,70.63,7980,7980,7650,10400,5600,8000,7791.29,3.02,0,-723,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,983,-1.82,0.80,12,0.07,-4335.00,9831.00,28700,20240325,-72.44,7650,20250403,3.40,10610,-25.45,20250107,7650,3.40,20250403,26200,-69.81,20240411,7650,3.40,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,120433,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7880,-120,5,-1.50,62433640,8022,64.39,7980,7980,7650,10400,5600,8000,7782.80,3.02,0,-479,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,979,-1.82,0.80,12,0.06,-4335.00,9831.00,28700,20240325,-72.54,7650,20250403,3.01,10610,-25.73,20250107,7650,3.01,20250403,26200,-69.92,20240411,7650,3.01,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,110434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7780,-220,5,-2.75,48477290,6242,50.10,7980,7980,7650,10400,5600,8000,7766.31,3.02,0,-693,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,967,-1.79,0.79,12,0.05,-4335.00,9831.00,28700,20240325,-72.89,7650,20250403,1.70,10610,-26.67,20250107,7650,1.70,20250403,26200,-70.31,20240411,7650,1.70,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,100434,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7780,-220,5,-2.75,37969850,4889,39.24,7980,7980,7650,10400,5600,8000,7766.38,3.02,0,-42,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,967,-1.79,0.79,12,0.04,-4335.00,9831.00,28700,20240325,-72.89,7650,20250403,1.70,10610,-26.67,20250107,7650,1.70,20250403,26200,-70.31,20240411,7650,1.70,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N +20250403,090436,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7730,-270,5,-3.38,4397470,564,4.53,7980,7980,7710,10400,5600,8000,7796.93,3.02,0,30,8620,8310,8130,7820,7640,8220,7730,62,2400,500,5440,10,1,12423574,960,-1.78,0.79,12,0.00,-4335.00,9831.00,28700,20240325,-73.07,7710,20250403,0.26,10610,-27.14,20250107,7710,0.26,20250403,26200,-70.50,20240411,7710,0.26,20250403,0.38,Y,042600,500,62 억,,375137,N,N,61,N,00,N 20250402,160425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8000,-300,5,-3.61,99921505,12385,249.85,8440,8440,7950,10790,5810,8300,8068.11,3.07,0,-6654,8566,8432,8316,8182,8066,8375,8125,62,2490,500,5640,10,1,12423574,994,-1.85,0.81,12,0.10,-4335.00,9831.00,28700,20240325,-72.13,7950,20250402,0.63,10610,-24.60,20250107,7950,0.63,20250402,26200,-69.47,20240411,7950,0.63,20250402,0.37,Y,042600,500,62 억,,381786,N,N,61,N,00,N 20250402,150425,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7990,-310,5,-3.73,80720845,9981,201.35,8440,8440,7990,10790,5810,8300,8087.45,3.07,0,-5634,8566,8432,8316,8182,8066,8375,8125,62,2490,500,5640,10,1,12423574,993,-1.84,0.81,12,0.08,-4335.00,9831.00,28700,20240325,-72.16,7990,20250402,0.00,10610,-24.69,20250107,7990,0.00,20250402,26200,-69.50,20240411,7990,0.00,20250402,0.37,Y,042600,500,62 억,,381786,N,N,0,N,00,N 20250402,140426,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8050,-250,5,-3.01,40439420,4956,99.98,8440,8440,8050,10790,5810,8300,8159.69,3.07,0,-2108,8566,8432,8316,8182,8066,8375,8125,62,2490,500,5640,10,1,12423574,1000,-1.86,0.82,12,0.04,-4335.00,9831.00,28700,20240325,-71.95,8050,20250402,0.00,10610,-24.13,20250107,8050,0.00,20250402,26200,-69.27,20240411,8050,0.00,20250402,0.37,Y,042600,500,62 억,,381786,N,N,0,N,00,N diff --git a/042660/price/prices-20250401.csv b/042660/price/prices-20250401.csv index 290e6d2814b1..344d7a0e7c9b 100644 --- a/042660/price/prices-20250401.csv +++ b/042660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160431,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71600,2000,2,2.87,134231467500,1896496,114.03,68600,72000,68200,90400,48800,69600,70778.73,11.66,0,-310114,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,219392,41.53,4.51,12,0.62,1724.00,15859.00,87200,20250304,-17.89,24850,20240404,188.13,87200,-17.89,20250304,36300,97.25,20250106,87200,-17.89,20250304,24850,188.13,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,274030,N,00,N +20250403,150434,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71800,2200,2,3.16,122382575600,1730947,104.07,68600,72000,68200,90400,48800,69600,70703.02,11.66,0,-263891,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,220005,41.65,4.53,12,0.56,1724.00,15859.00,87200,20250304,-17.66,24850,20240404,188.93,87200,-17.66,20250304,36300,97.80,20250106,87200,-17.66,20250304,24850,188.93,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,140434,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71300,1700,2,2.44,101526998200,1440032,86.58,68600,71600,68200,90400,48800,69600,70503.64,11.66,0,-173307,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,218473,41.36,4.50,12,0.47,1724.00,15859.00,87200,20250304,-18.23,24850,20240404,186.92,87200,-18.23,20250304,36300,96.42,20250106,87200,-18.23,20250304,24850,186.92,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,130434,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70600,1000,2,1.44,89139968350,1266098,76.13,68600,71600,68200,90400,48800,69600,70405.62,11.66,0,-147350,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,216328,40.95,4.45,12,0.41,1724.00,15859.00,87200,20250304,-19.04,24850,20240404,184.10,87200,-19.04,20250304,36300,94.49,20250106,87200,-19.04,20250304,24850,184.10,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,120433,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71300,1700,2,2.44,78535746100,1116555,67.13,68600,71600,68200,90400,48800,69600,70337.92,11.66,0,-93294,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,218473,41.36,4.50,12,0.36,1724.00,15859.00,87200,20250304,-18.23,24850,20240404,186.92,87200,-18.23,20250304,36300,96.42,20250106,87200,-18.23,20250304,24850,186.92,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,110434,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,71300,1700,2,2.44,63044768900,899096,54.06,68600,71300,68200,90400,48800,69600,70120.49,11.66,0,-58630,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,218473,41.36,4.50,12,0.29,1724.00,15859.00,87200,20250304,-18.23,24850,20240404,186.92,87200,-18.23,20250304,36300,96.42,20250106,87200,-18.23,20250304,24850,186.92,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,100434,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70200,600,2,0.86,41570463150,594897,35.77,68600,70700,68200,90400,48800,69600,69878.68,11.66,0,-104052,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,215102,40.72,4.43,12,0.19,1724.00,15859.00,87200,20250304,-19.50,24850,20240404,182.49,87200,-19.50,20250304,36300,93.39,20250106,87200,-19.50,20250304,24850,182.49,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N +20250403,090436,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,70600,1000,2,1.44,11537676650,165692,9.96,68600,70700,68200,90400,48800,69600,69633.39,11.66,0,4068,72200,70900,69600,68300,67000,70250,67650,15371,20800,5000,51500,100,1,306413394,216328,40.95,4.45,12,0.05,1724.00,15859.00,87200,20250304,-19.04,24850,20240404,184.10,87200,-19.04,20250304,36300,94.49,20250106,87200,-19.04,20250304,24850,184.10,20240404,0.90,Y,042660,5000,15370 억,,35717309,N,N,185222,N,00,N 20250402,160425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69600,300,2,0.43,115885588600,1663181,75.15,70800,70900,68300,90000,48600,69300,69677.11,11.74,0,-231479,72166,70732,69666,68232,67166,71450,68950,15371,20700,5000,51280,100,1,306413394,213264,40.37,4.39,12,0.54,1724.00,15859.00,87200,20250304,-20.18,24850,20240404,180.08,87200,-20.18,20250304,36300,91.74,20250106,87200,-20.18,20250304,24850,180.08,20240404,0.90,Y,042660,5000,15370 억,,35972638,N,N,184938,N,00,N 20250402,150425,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69500,200,2,0.29,109485204000,1571159,70.99,70800,70900,68300,90000,48600,69300,69684.36,11.74,0,-252706,72166,70732,69666,68232,67166,71450,68950,15371,20700,5000,51280,100,1,306413394,212957,40.31,4.38,12,0.51,1724.00,15859.00,87200,20250304,-20.30,24850,20240404,179.68,87200,-20.30,20250304,36300,91.46,20250106,87200,-20.30,20250304,24850,179.68,20240404,0.90,Y,042660,5000,15370 억,,35972638,N,N,178635,N,00,N 20250402,140427,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,69100,-200,5,-0.29,96008569450,1376717,62.21,70800,70900,68300,90000,48600,69300,69737.33,11.74,0,-281884,72166,70732,69666,68232,67166,71450,68950,15371,20700,5000,51280,100,1,306413394,211732,40.08,4.36,12,0.45,1724.00,15859.00,87200,20250304,-20.76,24850,20240404,178.07,87200,-20.76,20250304,36300,90.36,20250106,87200,-20.76,20250304,24850,178.07,20240404,0.90,Y,042660,5000,15370 억,,35972638,N,N,178635,N,00,N diff --git a/042670/price/prices-20250401.csv b/042670/price/prices-20250401.csv index 20e0b1027fbd..c3a62630a288 100644 --- a/042670/price/prices-20250401.csv +++ b/042670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160431,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8120,-50,5,-0.61,8151142215,1020513,125.26,7880,8120,7840,10620,5720,8170,7987.18,13.17,0,-22888,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15644,14.76,0.85,12,0.53,550.00,9605.00,10210,20250312,-20.47,6270,20241029,29.51,10210,-20.47,20250312,6830,18.89,20250102,10210,-20.47,20250312,6270,29.51,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,116725,N,00,N +20250403,150434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8040,-130,5,-1.59,6813834265,854984,104.94,7880,8060,7840,10620,5720,8170,7969.52,13.17,0,-51452,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15490,14.62,0.84,12,0.44,550.00,9605.00,10210,20250312,-21.25,6270,20241029,28.23,10210,-21.25,20250312,6830,17.72,20250102,10210,-21.25,20250312,6270,28.23,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,140434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8010,-160,5,-1.96,5596891920,703212,86.31,7880,8030,7840,10620,5720,8170,7959.00,13.17,0,-104460,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15432,14.56,0.83,12,0.37,550.00,9605.00,10210,20250312,-21.55,6270,20241029,27.75,10210,-21.55,20250312,6830,17.28,20250102,10210,-21.55,20250312,6270,27.75,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,130434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7990,-180,5,-2.20,4791938480,602623,73.97,7880,8010,7840,10620,5720,8170,7951.76,13.17,0,-108069,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15393,14.53,0.83,12,0.31,550.00,9605.00,10210,20250312,-21.74,6270,20241029,27.43,10210,-21.74,20250312,6830,16.98,20250102,10210,-21.74,20250312,6270,27.43,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,120434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7980,-190,5,-2.33,4328427990,544525,66.83,7880,8010,7840,10620,5720,8170,7948.95,13.17,0,-96406,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15374,14.51,0.83,12,0.28,550.00,9605.00,10210,20250312,-21.84,6270,20241029,27.27,10210,-21.84,20250312,6830,16.84,20250102,10210,-21.84,20250312,6270,27.27,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,110434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7970,-200,5,-2.45,3641093120,458447,56.27,7880,8010,7840,10620,5720,8170,7942.17,13.17,0,-83292,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15355,14.49,0.83,12,0.24,550.00,9605.00,10210,20250312,-21.94,6270,20241029,27.11,10210,-21.94,20250312,6830,16.69,20250102,10210,-21.94,20250312,6270,27.11,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,100434,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7930,-240,5,-2.94,2654556575,334367,41.04,7880,8010,7840,10620,5720,8170,7938.97,13.17,0,-36690,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15278,14.42,0.83,12,0.17,550.00,9605.00,10210,20250312,-22.33,6270,20241029,26.48,10210,-22.33,20250312,6830,16.11,20250102,10210,-22.33,20250312,6270,26.48,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N +20250403,090436,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,7910,-260,5,-3.18,527647140,66938,8.22,7880,7940,7840,10620,5720,8170,7882.10,13.17,0,20572,8383,8276,8163,8056,7943,8280,8060,1996,2450,1000,6040,10,1,192655867,15239,14.38,0.82,12,0.03,550.00,9605.00,10210,20250312,-22.53,6270,20241029,26.16,10210,-22.53,20250312,6830,15.81,20250102,10210,-22.53,20250312,6270,26.16,20241029,2.07,Y,042670,1000,1996 억,,25366323,N,N,58598,N,00,N 20250402,160425,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8170,10,2,0.12,6663512530,814734,46.67,8170,8270,8050,10600,5720,8160,8178.76,13.09,0,110146,8680,8420,8250,7990,7820,8335,7905,1996,2440,1000,6030,10,1,192655867,15740,14.85,0.85,12,0.42,550.00,9605.00,10210,20250312,-19.98,6270,20241029,30.30,10210,-19.98,20250312,6830,19.62,20250102,10210,-19.98,20250312,6270,30.30,20241029,2.10,Y,042670,1000,1996 억,,25209825,N,N,58598,N,00,N 20250402,150426,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8160,0,3,0.00,5980648210,731078,41.88,8170,8270,8050,10600,5720,8160,8180.59,13.09,0,96330,8680,8420,8250,7990,7820,8335,7905,1996,2440,1000,6030,10,1,192655867,15721,14.84,0.85,12,0.38,550.00,9605.00,10210,20250312,-20.08,6270,20241029,30.14,10210,-20.08,20250312,6830,19.47,20250102,10210,-20.08,20250312,6270,30.14,20241029,2.10,Y,042670,1000,1996 억,,25209825,N,N,94000,N,00,N 20250402,140427,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,8160,0,3,0.00,5238601035,640336,36.68,8170,8270,8050,10600,5720,8160,8181.02,13.09,0,69423,8680,8420,8250,7990,7820,8335,7905,1996,2440,1000,6030,10,1,192655867,15721,14.84,0.85,12,0.33,550.00,9605.00,10210,20250312,-20.08,6270,20241029,30.14,10210,-20.08,20250312,6830,19.47,20250102,10210,-20.08,20250312,6270,30.14,20241029,2.10,Y,042670,1000,1996 억,,25209825,N,N,94000,N,00,N diff --git a/042700/price/prices-20250401.csv b/042700/price/prices-20250401.csv index ed4368a9c73c..0a7787cf8a05 100644 --- a/042700/price/prices-20250401.csv +++ b/042700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160431,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67200,200,2,0.30,31613473700,477399,55.31,63500,67300,63400,87100,46900,67000,66218.24,11.27,0,98875,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64925,42.72,9.41,12,0.49,1573.00,7143.00,196200,20240614,-65.75,63400,20250403,5.99,127000,-47.09,20250122,63400,5.99,20250403,196200,-65.75,20240614,63400,5.99,20250403,1.44,N,042700,100,127 억,,10889952,N,N,1135,N,00,N +20250403,150435,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,66600,-400,5,-0.60,28810574150,435537,50.46,63500,67300,63400,87100,46900,67000,66149.54,11.27,0,81575,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64345,42.34,9.32,12,0.45,1573.00,7143.00,196200,20240614,-66.06,63400,20250403,5.05,127000,-47.56,20250122,63400,5.05,20250403,196200,-66.06,20240614,63400,5.05,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,140434,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67000,0,3,0.00,24973248650,378068,43.80,63500,67300,63400,87100,46900,67000,66054.91,11.27,0,57485,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64732,42.59,9.38,12,0.39,1573.00,7143.00,196200,20240614,-65.85,63400,20250403,5.68,127000,-47.24,20250122,63400,5.68,20250403,196200,-65.85,20240614,63400,5.68,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,130435,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,66800,-200,5,-0.30,21938684900,332791,38.55,63500,67200,63400,87100,46900,67000,65923.31,11.27,0,34288,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64538,42.47,9.35,12,0.34,1573.00,7143.00,196200,20240614,-65.95,63400,20250403,5.36,127000,-47.40,20250122,63400,5.36,20250403,196200,-65.95,20240614,63400,5.36,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,120434,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,66900,-100,5,-0.15,19342446450,293916,34.05,63500,67000,63400,87100,46900,67000,65809.44,11.27,0,28071,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64635,42.53,9.37,12,0.30,1573.00,7143.00,196200,20240614,-65.90,63400,20250403,5.52,127000,-47.32,20250122,63400,5.52,20250403,196200,-65.90,20240614,63400,5.52,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,110435,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,66600,-400,5,-0.60,15983140850,243546,28.22,63500,66900,63400,87100,46900,67000,65626.78,11.27,0,12364,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,64345,42.34,9.32,12,0.25,1573.00,7143.00,196200,20240614,-66.06,63400,20250403,5.05,127000,-47.56,20250122,63400,5.05,20250403,196200,-66.06,20240614,63400,5.05,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,100435,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,65700,-1300,5,-1.94,11015338800,168228,19.49,63500,66900,63400,87100,46900,67000,65478.63,11.27,0,1104,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,63476,41.77,9.20,12,0.17,1573.00,7143.00,196200,20240614,-66.51,63400,20250403,3.63,127000,-48.27,20250122,63400,3.63,20250403,196200,-66.51,20240614,63400,3.63,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N +20250403,090436,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,64800,-2200,5,-3.28,2624899350,40923,4.74,63500,65000,63400,87100,46900,67000,64142.40,11.27,0,3632,71333,69166,68033,65866,64733,68600,65300,127,20100,100,48240,100,1,96614259,62606,41.20,9.07,12,0.04,1573.00,7143.00,196200,20240614,-66.97,63400,20250403,2.21,127000,-48.98,20250122,63400,2.21,20250403,196200,-66.97,20240614,63400,2.21,20250403,1.44,N,042700,100,127 억,,10889952,N,N,308308,N,00,N 20250402,160426,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67000,-2700,5,-3.87,58467171050,863173,128.30,69800,70200,66900,90600,48800,69700,67735.63,11.50,0,-192162,71966,70832,69166,68032,66366,71400,68600,127,20900,100,50180,100,1,96614259,64732,42.59,9.38,12,0.89,1573.00,7143.00,196200,20240614,-65.85,66900,20250402,0.15,127000,-47.24,20250122,66900,0.15,20250402,196200,-65.85,20240614,66900,0.15,20250402,1.32,Y,042700,100,127 억,,11112695,N,N,308142,N,00,N 20250402,150426,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67000,-2700,5,-3.87,52007795250,766744,113.97,69800,70200,67000,90600,48800,69700,67829.41,11.50,0,-201054,71966,70832,69166,68032,66366,71400,68600,127,20900,100,50180,100,1,96614259,64732,42.59,9.38,12,0.79,1573.00,7143.00,196200,20240614,-65.85,67000,20250402,0.00,127000,-47.24,20250122,67000,0.00,20250402,196200,-65.85,20240614,67000,0.00,20250402,1.32,Y,042700,100,127 억,,11112695,N,N,4405,N,00,N 20250402,140427,55,20.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,67400,-2300,5,-3.30,42960233450,631905,93.92,69800,70200,67000,90600,48800,69700,67985.27,11.50,0,-184414,71966,70832,69166,68032,66366,71400,68600,127,20900,100,50180,100,1,96614259,65118,42.85,9.44,12,0.65,1573.00,7143.00,196200,20240614,-65.65,67000,20250402,0.60,127000,-46.93,20250122,67000,0.60,20250402,196200,-65.65,20240614,67000,0.60,20250402,1.32,Y,042700,100,127 억,,11112695,N,N,4405,N,00,N diff --git a/042940/price/prices-20250401.csv b/042940/price/prices-20250401.csv index f4ee4042a756..94796a52b714 100644 --- a/042940/price/prices-20250401.csv +++ b/042940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,213669420,40013,39.74,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,1.00,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,150435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,207437640,38846,38.58,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.98,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,140435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,203240400,38060,37.80,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.96,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,130435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,199918920,37438,37.19,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.94,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,120434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,191903580,35937,35.69,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.90,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,110435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,184582440,34566,34.33,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.87,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,100435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,170223180,31877,31.66,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.80,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N +20250403,090437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5340,1230,1,29.93,114639120,21468,21.32,5340,5340,5340,5340,2880,4110,5340.00,0.00,0,0,4723,4416,3803,3496,2883,4570,3650,199,1230,5000,2460,10,1,3981814,213,-0.77,0.24,12,0.54,-6893.00,22071.00,15224,20240325,-64.92,3020,20250401,76.82,5340,0.00,20250403,3020,76.82,20250401,7460,-28.42,20241126,394,1255.33,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N 20250402,160426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,945,1,29.86,404720410,100678,151.56,3195,4110,3190,4110,2220,3165,4019.95,0.00,0,-1409,3568,3366,3193,2991,2818,3280,2905,199,945,5000,1890,5,1,3981814,164,-0.60,0.19,12,2.53,-6893.00,22071.00,15224,20240325,-73.00,3020,20250401,36.09,5060,-18.77,20250114,3020,36.09,20250401,7460,-44.91,20241126,394,943.15,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N 20250402,150426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,945,1,29.86,403627150,100412,151.15,3195,4110,3190,4110,2220,3165,4019.71,0.00,0,-1409,3568,3366,3193,2991,2818,3280,2905,199,945,5000,1890,5,1,3981814,164,-0.60,0.19,12,2.52,-6893.00,22071.00,15224,20240325,-73.00,3020,20250401,36.09,5060,-18.77,20250114,3020,36.09,20250401,7460,-44.91,20241126,394,943.15,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N 20250402,140427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4110,945,1,29.86,399656890,99446,149.70,3195,4110,3190,4110,2220,3165,4018.83,0.00,0,-1409,3568,3366,3193,2991,2818,3280,2905,199,945,5000,1890,5,1,3981814,164,-0.60,0.19,12,2.50,-6893.00,22071.00,15224,20240325,-73.00,3020,20250401,36.09,5060,-18.77,20250114,3020,36.09,20250401,7460,-44.91,20241126,394,943.15,20240422,0.00,Y,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20250401.csv b/043090/price/prices-20250401.csv index 90cdf80f1cff..5ed8aceba2fb 100644 --- a/043090/price/prices-20250401.csv +++ b/043090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,382,-17,5,-4.26,92643069,234156,29.16,399,411,382,518,280,399,395.78,1.48,0,-29296,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,47,-0.14,0.10,12,1.89,-2747.00,3974.00,4850,20240903,-92.12,344,20250324,11.05,1774,-78.47,20250106,344,11.05,20250324,1535,-75.11,20250210,234,63.25,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,385,-14,5,-3.51,86399902,217864,27.13,399,411,384,518,280,399,396.58,1.48,0,-29188,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,48,-0.14,0.10,12,1.75,-2747.00,3974.00,4850,20240903,-92.06,344,20250324,11.92,1774,-78.30,20250106,344,11.92,20250324,1535,-74.92,20250210,234,64.53,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,-4,5,-1.00,72403651,181748,22.63,399,411,389,518,280,399,398.37,1.48,0,-15935,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,49,-0.14,0.10,12,1.46,-2747.00,3974.00,4850,20240903,-91.86,344,20250324,14.83,1774,-77.73,20250106,344,14.83,20250324,1535,-74.27,20250210,234,68.80,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,390,-9,5,-2.26,66720570,167253,20.82,399,411,390,518,280,399,398.92,1.48,0,-12374,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,48,-0.14,0.10,12,1.35,-2747.00,3974.00,4850,20240903,-91.96,344,20250324,13.37,1774,-78.02,20250106,344,13.37,20250324,1535,-74.59,20250210,234,66.67,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,398,-1,5,-0.25,59755594,149491,18.61,399,411,390,518,280,399,399.73,1.48,0,-9919,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,49,-0.14,0.10,12,1.20,-2747.00,3974.00,4850,20240903,-91.79,344,20250324,15.70,1774,-77.56,20250106,344,15.70,20250324,1535,-74.07,20250210,234,70.09,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,110435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,395,-4,5,-1.00,53893045,134653,16.77,399,411,394,518,280,399,400.24,1.48,0,-7121,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,49,-0.14,0.10,12,1.08,-2747.00,3974.00,4850,20240903,-91.86,344,20250324,14.83,1774,-77.73,20250106,344,14.83,20250324,1535,-74.27,20250210,234,68.80,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,397,-2,5,-0.50,38542085,96065,11.96,399,411,396,518,280,399,401.21,1.48,0,-1535,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,49,-0.14,0.10,12,0.77,-2747.00,3974.00,4850,20240903,-91.81,344,20250324,15.41,1774,-77.62,20250106,344,15.41,20250324,1535,-74.14,20250210,234,69.66,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N +20250403,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,403,4,2,1.00,3127024,7857,0.98,399,403,396,518,280,399,397.99,1.48,0,-807,489,444,421,376,353,432,364,62,119,500,230,1,1,12418275,50,-0.15,0.10,12,0.06,-2747.00,3974.00,4850,20240903,-91.69,344,20250324,17.15,1774,-77.28,20250106,344,17.15,20250324,1535,-73.75,20250210,234,72.22,20240805,0.01,Y,043090,500,62 억,,183913,N,N,0,N,00,N 20250402,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,399,-46,5,-10.34,331054838,799297,26.00,448,466,398,578,312,445,414.18,1.64,0,-21141,549,496,463,410,377,480,394,62,133,500,260,1,1,12418275,50,-0.15,0.10,12,6.44,-2747.00,3974.00,4850,20240903,-91.77,344,20250324,15.99,1774,-77.51,20250106,344,15.99,20250324,1535,-74.01,20250210,234,70.51,20240805,0.01,Y,043090,500,62 억,,203811,N,N,0,N,00,N 20250402,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,405,-40,5,-8.99,308143157,742261,24.15,448,466,398,578,312,445,415.14,1.64,0,-5556,549,496,463,410,377,480,394,62,133,500,260,1,1,12418275,50,-0.15,0.10,12,5.98,-2747.00,3974.00,4850,20240903,-91.65,344,20250324,17.73,1774,-77.17,20250106,344,17.73,20250324,1535,-73.62,20250210,234,73.08,20240805,0.01,Y,043090,500,62 억,,203811,N,N,0,N,00,N 20250402,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,403,-42,5,-9.44,296920802,714495,23.24,448,466,398,578,312,445,415.57,1.64,0,-1352,549,496,463,410,377,480,394,62,133,500,260,1,1,12418275,50,-0.15,0.10,12,5.75,-2747.00,3974.00,4850,20240903,-91.69,344,20250324,17.15,1774,-77.28,20250106,344,17.15,20250324,1535,-73.75,20250210,234,72.22,20240805,0.01,Y,043090,500,62 억,,203811,N,N,0,N,00,N diff --git a/043100/price/prices-20250401.csv b/043100/price/prices-20250401.csv index a437f029776c..6e350928f8a0 100644 --- a/043100/price/prices-20250401.csv +++ b/043100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160432,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1270,-22,5,-1.70,36722777,28768,60.21,1292,1301,1265,1679,905,1292,1276.51,2.17,0,-1574,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.17,-838.00,1842.00,4025,20240322,-68.45,1200,20250324,5.83,1661,-23.54,20250205,1200,5.83,20250324,3885,-67.31,20241004,283,348.76,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,150435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1270,-22,5,-1.70,28351497,22181,46.42,1292,1301,1265,1679,905,1292,1278.19,2.17,0,-1599,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.13,-838.00,1842.00,4025,20240322,-68.45,1200,20250324,5.83,1661,-23.54,20250205,1200,5.83,20250324,3885,-67.31,20241004,283,348.76,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,140435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1275,-17,5,-1.32,26508326,20736,43.40,1292,1301,1265,1679,905,1292,1278.37,2.17,0,-1289,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.13,-838.00,1842.00,4025,20240322,-68.32,1200,20250324,6.25,1661,-23.24,20250205,1200,6.25,20250324,3885,-67.18,20241004,283,350.53,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,130435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1274,-18,5,-1.39,24982195,19539,40.89,1292,1301,1265,1679,905,1292,1278.58,2.17,0,-327,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.12,-838.00,1842.00,4025,20240322,-68.35,1200,20250324,6.17,1661,-23.30,20250205,1200,6.17,20250324,3885,-67.21,20241004,283,350.18,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,120435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1274,-18,5,-1.39,24913639,19485,40.78,1292,1301,1265,1679,905,1292,1278.61,2.17,0,-319,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.12,-838.00,1842.00,4025,20240322,-68.35,1200,20250324,6.17,1661,-23.30,20250205,1200,6.17,20250324,3885,-67.21,20241004,283,350.18,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,110435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1275,-17,5,-1.32,20561675,16056,33.60,1292,1301,1275,1679,905,1292,1280.62,2.17,0,-875,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,211,-1.52,0.69,12,0.10,-838.00,1842.00,4025,20240322,-68.32,1200,20250324,6.25,1661,-23.24,20250205,1200,6.25,20250324,3885,-67.18,20241004,283,350.53,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,100435,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1278,-14,5,-1.08,9145776,7110,14.88,1292,1301,1278,1679,905,1292,1286.33,2.17,0,-231,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,212,-1.53,0.69,12,0.04,-838.00,1842.00,4025,20240322,-68.25,1200,20250324,6.50,1661,-23.06,20250205,1200,6.50,20250324,3885,-67.10,20241004,283,351.59,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N +20250403,090437,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1301,9,2,0.70,1793305,1388,2.90,1292,1301,1292,1679,905,1292,1292.01,2.17,0,-1,1330,1310,1289,1269,1248,1321,1280,83,387,500,770,1,1,16582967,216,-1.55,0.71,12,0.01,-838.00,1842.00,4025,20240322,-67.68,1200,20250324,8.42,1661,-21.67,20250205,1200,8.42,20250324,3885,-66.51,20241004,283,359.72,20240627,0.00,Y,043100,500,82 억,,360051,N,N,0,N,00,N 20250402,160426,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1292,24,2,1.89,61476482,47780,102.66,1268,1309,1268,1648,888,1268,1286.66,2.20,0,-4907,1396,1331,1283,1218,1170,1364,1251,83,380,500,760,1,1,16582967,214,-1.54,0.70,12,0.29,-838.00,1842.00,4025,20240322,-67.90,1200,20250324,7.67,1661,-22.22,20250205,1200,7.67,20250324,3885,-66.74,20241004,283,356.54,20240627,0.00,Y,043100,500,82 억,,365067,N,N,0,N,00,N 20250402,150427,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1291,23,2,1.81,59063175,45906,98.63,1268,1309,1268,1648,888,1268,1286.61,2.20,0,-4887,1396,1331,1283,1218,1170,1364,1251,83,380,500,760,1,1,16582967,214,-1.54,0.70,12,0.28,-838.00,1842.00,4025,20240322,-67.93,1200,20250324,7.58,1661,-22.28,20250205,1200,7.58,20250324,3885,-66.77,20241004,283,356.18,20240627,0.00,Y,043100,500,82 억,,365067,N,N,0,N,00,N 20250402,140428,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1300,32,2,2.52,56780528,44143,94.84,1268,1309,1268,1648,888,1268,1286.29,2.20,0,-4396,1396,1331,1283,1218,1170,1364,1251,83,380,500,760,1,1,16582967,216,-1.55,0.71,12,0.27,-838.00,1842.00,4025,20240322,-67.70,1200,20250324,8.33,1661,-21.73,20250205,1200,8.33,20250324,3885,-66.54,20241004,283,359.36,20240627,0.00,Y,043100,500,82 억,,365067,N,N,0,N,00,N diff --git a/043150/price/prices-20250401.csv b/043150/price/prices-20250401.csv index 0dfa88948be5..6a9d6ccd5391 100644 --- a/043150/price/prices-20250401.csv +++ b/043150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160432,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21200,-150,5,-0.70,557728475,26237,160.36,21100,21550,20900,27750,14950,21350,21257.33,26.71,0,-1176,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3149,5.71,0.69,12,0.18,3712.00,30524.00,31650,20240401,-33.02,18500,20250203,14.59,22500,-5.78,20250224,18500,14.59,20250203,31650,-33.02,20240404,18500,14.59,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,3692,N,00,N +20250403,150436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21350,0,3,0.00,533522925,25098,153.40,21100,21550,20900,27750,14950,21350,21257.59,26.71,0,-938,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3171,5.75,0.70,12,0.17,3712.00,30524.00,31650,20240401,-32.54,18500,20250203,15.41,22500,-5.11,20250224,18500,15.41,20250203,31650,-32.54,20240404,18500,15.41,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,140435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,-50,5,-0.23,429503475,20214,123.55,21100,21550,20900,27750,14950,21350,21247.82,26.71,0,-1871,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3164,5.74,0.70,12,0.14,3712.00,30524.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240404,18500,15.14,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,130436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21450,100,2,0.47,409825475,19294,117.93,21100,21550,20900,27750,14950,21350,21241.08,26.71,0,-1395,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3186,5.78,0.70,12,0.13,3712.00,30524.00,31650,20240401,-32.23,18500,20250203,15.95,22500,-4.67,20250224,18500,15.95,20250203,31650,-32.23,20240404,18500,15.95,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,120435,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21350,0,3,0.00,325686425,15365,93.91,21100,21400,20900,27750,14950,21350,21196.64,26.71,0,-1005,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3171,5.75,0.70,12,0.10,3712.00,30524.00,31650,20240401,-32.54,18500,20250203,15.41,22500,-5.11,20250224,18500,15.41,20250203,31650,-32.54,20240404,18500,15.41,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,110436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,-50,5,-0.23,290847800,13729,83.91,21100,21400,20900,27750,14950,21350,21184.92,26.71,0,-996,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3164,5.74,0.70,12,0.09,3712.00,30524.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240404,18500,15.14,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,100436,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21200,-150,5,-0.70,191582850,9057,55.36,21100,21350,20900,27750,14950,21350,21153.01,26.71,0,-505,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3149,5.71,0.69,12,0.06,3712.00,30524.00,31650,20240401,-33.02,18500,20250203,14.59,22500,-5.78,20250224,18500,14.59,20250203,31650,-33.02,20240404,18500,14.59,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N +20250403,090437,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21250,-100,5,-0.47,66590900,3151,19.26,21100,21350,20900,27750,14950,21350,21133.26,26.71,0,-98,21783,21566,21233,21016,20683,21675,21125,74,6400,500,15370,50,1,14854256,3157,5.72,0.70,12,0.02,3712.00,30524.00,31650,20240401,-32.86,18500,20250203,14.86,22500,-5.56,20250224,18500,14.86,20250203,31650,-32.86,20240404,18500,14.86,20250203,0.63,Y,043150,500,74 억,,3967894,N,N,141,N,00,N 20250402,160427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21350,450,2,2.15,346527300,16361,175.17,21000,21450,20900,27150,14650,20900,21180.08,26.67,0,-866,21566,21232,20766,20432,19966,21400,20600,74,6250,500,15040,50,1,14854256,3171,5.75,0.70,12,0.11,3712.00,30524.00,31650,20240401,-32.54,18500,20250203,15.41,22500,-5.11,20250224,18500,15.41,20250203,31650,-32.54,20240404,18500,15.41,20250203,0.63,Y,043150,500,74 억,,3961667,N,N,141,N,00,N 20250402,150427,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21300,400,2,1.91,320260250,15125,161.94,21000,21450,20900,27150,14650,20900,21174.23,26.67,0,-691,21566,21232,20766,20432,19966,21400,20600,74,6250,500,15040,50,1,14854256,3164,5.74,0.70,12,0.10,3712.00,30524.00,31650,20240401,-32.70,18500,20250203,15.14,22500,-5.33,20250224,18500,15.14,20250203,31650,-32.70,20240404,18500,15.14,20250203,0.63,Y,043150,500,74 억,,3961667,N,N,159,N,00,N 20250402,140428,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,21250,350,2,1.67,261153950,12351,132.24,21000,21450,20900,27150,14650,20900,21144.36,26.67,0,182,21566,21232,20766,20432,19966,21400,20600,74,6250,500,15040,50,1,14854256,3157,5.72,0.70,12,0.08,3712.00,30524.00,31650,20240401,-32.86,18500,20250203,14.86,22500,-5.56,20250224,18500,14.86,20250203,31650,-32.86,20240404,18500,14.86,20250203,0.63,Y,043150,500,74 억,,3961667,N,N,159,N,00,N diff --git a/043200/price/prices-20250401.csv b/043200/price/prices-20250401.csv index 92d3f9c22c96..be4474a6231b 100644 --- a/043200/price/prices-20250401.csv +++ b/043200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,514,11,2,2.19,43901809,85870,100.14,500,527,500,653,353,503,511.31,1.44,0,106,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,215,-27.05,0.75,12,0.21,-19.00,685.00,717,20240801,-28.31,486,20241206,5.76,620,-17.10,20250110,494,4.05,20250331,717,-28.31,20240801,486,5.76,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,8,2,1.59,41224799,80635,94.03,500,527,500,653,353,503,511.30,1.44,0,335,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,214,-26.89,0.75,12,0.19,-19.00,685.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,494,3.44,20250331,717,-28.73,20240801,486,5.14,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,6,2,1.19,34803559,68034,79.34,500,527,500,653,353,503,511.62,1.44,0,714,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,213,-26.79,0.74,12,0.16,-19.00,685.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,494,3.04,20250331,717,-29.01,20240801,486,4.73,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,6,2,1.19,34175953,66800,77.90,500,527,500,653,353,503,511.68,1.44,0,426,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,213,-26.79,0.74,12,0.16,-19.00,685.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,494,3.04,20250331,717,-29.01,20240801,486,4.73,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,513,10,2,1.99,34070570,66593,77.66,500,527,500,653,353,503,511.69,1.44,0,426,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,214,-27.00,0.75,12,0.16,-19.00,685.00,717,20240801,-28.45,486,20241206,5.56,620,-17.26,20250110,494,3.85,20250331,717,-28.45,20240801,486,5.56,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,8,2,1.59,33017538,64538,75.26,500,527,500,653,353,503,511.66,1.44,0,614,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,214,-26.89,0.75,12,0.15,-19.00,685.00,717,20240801,-28.73,486,20241206,5.14,620,-17.58,20250110,494,3.44,20250331,717,-28.73,20240801,486,5.14,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,12,2,2.39,16231981,32104,37.44,500,515,500,653,353,503,505.65,1.44,0,517,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,215,-27.11,0.75,12,0.08,-19.00,685.00,717,20240801,-28.17,486,20241206,5.97,620,-16.94,20250110,494,4.25,20250331,717,-28.17,20240801,486,5.97,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N +20250403,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,0,3,0.00,2040630,4076,4.75,500,503,500,653,353,503,500.33,1.44,0,-88,517,510,505,498,493,507,495,209,150,500,360,1,1,41804315,210,-26.47,0.73,12,0.01,-19.00,685.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,494,1.82,20250331,717,-29.85,20240801,486,3.50,20241206,0.00,Y,043200,500,209 억,,603317,N,N,0,N,00,N 20250402,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,-6,5,-1.18,39815553,78751,465.21,509,512,500,661,357,509,505.59,1.44,0,-418,525,517,507,499,489,521,503,209,152,500,360,1,1,41804315,210,-26.47,0.73,12,0.19,-19.00,685.00,717,20240801,-29.85,486,20241206,3.50,620,-18.87,20250110,494,1.82,20250331,717,-29.85,20240801,486,3.50,20241206,0.00,Y,043200,500,209 억,,603735,N,N,0,N,00,N 20250402,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,0,3,0.00,39499496,78124,461.51,509,512,500,661,357,509,505.60,1.44,0,-416,525,517,507,499,489,521,503,209,152,500,360,1,1,41804315,213,-26.79,0.74,12,0.19,-19.00,685.00,717,20240801,-29.01,486,20241206,4.73,620,-17.90,20250110,494,3.04,20250331,717,-29.01,20240801,486,4.73,20241206,0.00,Y,043200,500,209 억,,603735,N,N,0,N,00,N 20250402,140428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-2,5,-0.39,37703756,74598,440.68,509,512,500,661,357,509,505.43,1.44,0,-152,525,517,507,499,489,521,503,209,152,500,360,1,1,41804315,212,-26.68,0.74,12,0.18,-19.00,685.00,717,20240801,-29.29,486,20241206,4.32,620,-18.23,20250110,494,2.63,20250331,717,-29.29,20240801,486,4.32,20241206,0.00,Y,043200,500,209 억,,603735,N,N,0,N,00,N diff --git a/043220/price/prices-20250401.csv b/043220/price/prices-20250401.csv index 4678c790d88d..2306bfd9b4cb 100644 --- a/043220/price/prices-20250401.csv +++ b/043220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160433,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,150436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,140436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,130436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,120435,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,110436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,100436,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N +20250403,090438,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,-1.38,0.41,12,0.00,-124.00,415.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N 20250402,160427,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,0.00,0.38,12,0.00,0.00,447.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N 20250402,150427,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,0.00,0.38,12,0.00,0.00,447.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N 20250402,140428,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,171,0,3,0.00,0,0,0.00,0,0,0,222,120,171,0.00,2.54,0,0,171,171,171,171,171,171,171,796,51,500,0,1,1,159224163,272,0.00,0.38,12,0.00,0.00,447.00,1191,20240401,-85.64,157,20250310,8.92,457,-62.58,20250116,157,8.92,20250310,1150,-85.13,20240404,157,8.92,20250310,0.00,Y,043220,500,796 억,,4049697,N,N,0,N,00,N diff --git a/043260/price/prices-20250401.csv b/043260/price/prices-20250401.csv index 644332799597..2bc19f96c55f 100644 --- a/043260/price/prices-20250401.csv +++ b/043260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-2,5,-0.20,166413147,165992,123.19,1002,1014,986,1306,704,1005,1002.54,0.80,0,-1874,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,612,7.60,0.43,12,0.27,132.00,2334.00,2445,20240328,-58.98,980,20250331,2.35,1267,-20.84,20250115,980,2.35,20250331,2440,-58.89,20240516,980,2.35,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-5,5,-0.50,159239139,158829,117.88,1002,1014,986,1306,704,1005,1002.58,0.80,0,1444,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,610,7.58,0.43,12,0.26,132.00,2334.00,2445,20240328,-59.10,980,20250331,2.04,1267,-21.07,20250115,980,2.04,20250331,2440,-59.02,20240516,980,2.04,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-2,5,-0.20,106567714,106639,79.14,1002,1008,986,1306,704,1005,999.33,0.80,0,-36969,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,612,7.60,0.43,12,0.17,132.00,2334.00,2445,20240328,-58.98,980,20250331,2.35,1267,-20.84,20250115,980,2.35,20250331,2440,-58.89,20240516,980,2.35,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-9,5,-0.90,67207228,67373,50.00,1002,1006,986,1306,704,1005,997.54,0.80,0,-28663,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,608,7.55,0.43,12,0.11,132.00,2334.00,2445,20240328,-59.26,980,20250331,1.63,1267,-21.39,20250115,980,1.63,20250331,2440,-59.18,20240516,980,1.63,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-11,5,-1.09,45769281,45932,34.09,1002,1006,986,1306,704,1005,996.46,0.80,0,-30416,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,606,7.53,0.43,12,0.08,132.00,2334.00,2445,20240328,-59.35,980,20250331,1.43,1267,-21.55,20250115,980,1.43,20250331,2440,-59.26,20240516,980,1.43,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-11,5,-1.09,42809678,42962,31.89,1002,1006,986,1306,704,1005,996.45,0.80,0,-29631,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,606,7.53,0.43,12,0.07,132.00,2334.00,2445,20240328,-59.35,980,20250331,1.43,1267,-21.55,20250115,980,1.43,20250331,2440,-59.26,20240516,980,1.43,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,-5,5,-0.50,38664889,38789,28.79,1002,1006,986,1306,704,1005,996.80,0.80,0,-26651,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,610,7.58,0.43,12,0.06,132.00,2334.00,2445,20240328,-59.10,980,20250331,2.04,1267,-21.07,20250115,980,2.04,20250331,2440,-59.02,20240516,980,2.04,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N +20250403,090438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,989,-16,5,-1.59,19905395,19905,14.77,1002,1002,989,1306,704,1005,1000.02,0.80,0,-18346,1017,1010,1005,998,993,1008,996,305,301,500,700,1,1,61002189,603,7.49,0.42,12,0.03,132.00,2334.00,2445,20240328,-59.55,980,20250331,0.92,1267,-21.94,20250115,980,0.92,20250331,2440,-59.47,20240516,980,0.92,20250331,2.28,Y,043260,500,305 억,,487390,N,N,0,N,00,N 20250402,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,-7,5,-0.69,135097112,134740,147.15,1012,1012,1000,1315,709,1012,1002.65,0.80,0,-4002,1042,1027,1011,996,980,1034,1003,305,303,500,700,1,1,61002189,613,7.61,0.43,12,0.22,132.00,2334.00,2445,20240328,-58.90,980,20250331,2.55,1267,-20.68,20250115,980,2.55,20250331,2440,-58.81,20240516,980,2.55,20250331,2.36,Y,043260,500,305 억,,486435,N,N,0,N,00,N 20250402,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1001,-11,5,-1.09,121490424,121158,132.32,1012,1012,1000,1315,709,1012,1002.74,0.80,0,-2087,1042,1027,1011,996,980,1034,1003,305,303,500,700,1,1,61002189,611,7.58,0.43,12,0.20,132.00,2334.00,2445,20240328,-59.06,980,20250331,2.14,1267,-20.99,20250115,980,2.14,20250331,2440,-58.98,20240516,980,2.14,20250331,2.36,Y,043260,500,305 억,,486435,N,N,0,N,00,N 20250402,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1003,-9,5,-0.89,107985051,107658,117.58,1012,1012,1000,1315,709,1012,1003.04,0.80,0,5452,1042,1027,1011,996,980,1034,1003,305,303,500,700,1,1,61002189,612,7.60,0.43,12,0.18,132.00,2334.00,2445,20240328,-58.98,980,20250331,2.35,1267,-20.84,20250115,980,2.35,20250331,2440,-58.89,20240516,980,2.35,20250331,2.36,Y,043260,500,305 억,,486435,N,N,0,N,00,N diff --git a/043340/price/prices-20250401.csv b/043340/price/prices-20250401.csv index 7c5cdcf20679..a236cfdca8ce 100644 --- a/043340/price/prices-20250401.csv +++ b/043340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,14,2,2.74,5008460,9622,26.42,530,530,508,664,358,511,520.52,0.21,0,-113,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,499,-16.94,1.95,12,0.01,-31.00,269.00,765,20240520,-31.37,450,20241113,16.67,618,-15.05,20250110,502,4.58,20250402,765,-31.37,20240520,450,16.67,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,14,2,2.74,5008460,9622,26.42,530,530,508,664,358,511,520.52,0.21,0,-113,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,499,-16.94,1.95,12,0.01,-31.00,269.00,765,20240520,-31.37,450,20241113,16.67,618,-15.05,20250110,502,4.58,20250402,765,-31.37,20240520,450,16.67,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,521,10,2,1.96,4929185,9471,26.01,530,530,508,664,358,511,520.45,0.21,0,-113,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,495,-16.81,1.94,12,0.01,-31.00,269.00,765,20240520,-31.90,450,20241113,15.78,618,-15.70,20250110,502,3.78,20250402,765,-31.90,20240520,450,15.78,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,130437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,14,2,2.74,2178539,4182,11.48,530,530,508,664,358,511,520.93,0.21,0,-321,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,499,-16.94,1.95,12,0.00,-31.00,269.00,765,20240520,-31.37,450,20241113,16.67,618,-15.05,20250110,502,4.58,20250402,765,-31.37,20240520,450,16.67,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,120436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,520,9,2,1.76,917263,1777,4.88,530,530,508,664,358,511,516.19,0.21,0,488,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,494,-16.77,1.93,12,0.00,-31.00,269.00,765,20240520,-32.03,450,20241113,15.56,618,-15.86,20250110,502,3.59,20250402,765,-32.03,20240520,450,15.56,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,110437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,520,9,2,1.76,381713,747,2.05,530,530,508,664,358,511,510.99,0.21,0,488,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,494,-16.77,1.93,12,0.00,-31.00,269.00,765,20240520,-32.03,450,20241113,15.56,618,-15.86,20250110,502,3.59,20250402,765,-32.03,20240520,450,15.56,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,100437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,520,9,2,1.76,325919,638,1.75,530,530,508,664,358,511,510.84,0.21,0,500,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,494,-16.77,1.93,12,0.00,-31.00,269.00,765,20240520,-32.03,450,20241113,15.56,618,-15.86,20250110,502,3.59,20250402,765,-32.03,20240520,450,15.56,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N +20250403,090438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,530,19,2,3.72,1060,2,0.01,530,530,530,664,358,511,530.00,0.21,0,0,541,526,514,499,487,520,493,475,153,500,320,1,1,95000000,504,-17.10,1.97,12,0.00,-31.00,269.00,765,20240520,-30.72,450,20241113,17.78,618,-14.24,20250110,502,5.58,20250402,765,-30.72,20240520,450,17.78,20241113,0.00,Y,043340,500,475 억,,203038,N,N,0,N,00,N 20250402,160427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,511,-18,5,-3.40,18642960,36414,1166.37,529,529,502,687,371,529,511.97,0.21,0,357,548,538,529,519,510,543,524,475,158,500,330,1,1,95000000,485,-16.48,1.90,12,0.04,-31.00,269.00,765,20240520,-33.20,450,20241113,13.56,618,-17.31,20250110,502,1.79,20250402,765,-33.20,20240520,450,13.56,20241113,0.00,Y,043340,500,475 억,,202681,N,N,0,N,00,N 20250402,150428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,519,-10,5,-1.89,17342456,33869,1084.85,529,529,502,687,371,529,512.05,0.21,0,357,548,538,529,519,510,543,524,475,158,500,330,1,1,95000000,493,-16.74,1.93,12,0.04,-31.00,269.00,765,20240520,-32.16,450,20241113,15.33,618,-16.02,20250110,502,3.39,20250402,765,-32.16,20240520,450,15.33,20241113,0.00,Y,043340,500,475 억,,202681,N,N,0,N,00,N 20250402,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,514,-15,5,-2.84,17129150,33455,1071.59,529,529,502,687,371,529,512.01,0.21,0,438,548,538,529,519,510,543,524,475,158,500,330,1,1,95000000,488,-16.58,1.91,12,0.04,-31.00,269.00,765,20240520,-32.81,450,20241113,14.22,618,-16.83,20250110,502,2.39,20250402,765,-32.81,20240520,450,14.22,20241113,0.00,Y,043340,500,475 억,,202681,N,N,0,N,00,N diff --git a/043360/price/prices-20250401.csv b/043360/price/prices-20250401.csv index 7c28258cbdee..c5c9a707b595 100644 --- a/043360/price/prices-20250401.csv +++ b/043360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1893,-62,5,-3.17,16371600,8645,61.19,1923,1925,1842,2540,1369,1955,1893.77,0.56,0,-681,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,170,-8.97,0.41,12,0.10,-211.00,4603.00,3215,20240405,-41.12,1650,20241209,14.73,2285,-17.16,20250122,1661,13.97,20250307,3215,-41.12,20240405,1650,14.73,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1897,-58,5,-2.97,14308197,7555,53.48,1923,1925,1842,2540,1369,1955,1893.87,0.56,0,-308,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,171,-8.99,0.41,12,0.08,-211.00,4603.00,3215,20240405,-41.00,1650,20241209,14.97,2285,-16.98,20250122,1661,14.21,20250307,3215,-41.00,20240405,1650,14.97,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-33,5,-1.69,10350923,5474,38.75,1923,1925,1842,2540,1369,1955,1890.92,0.56,0,-270,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,173,-9.11,0.42,12,0.06,-211.00,4603.00,3215,20240405,-40.22,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,3215,-40.22,20240405,1650,16.48,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1922,-33,5,-1.69,10195693,5392,38.17,1923,1925,1842,2540,1369,1955,1890.89,0.56,0,-239,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,173,-9.11,0.42,12,0.06,-211.00,4603.00,3215,20240405,-40.22,1650,20241209,16.48,2285,-15.89,20250122,1661,15.71,20250307,3215,-40.22,20240405,1650,16.48,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,120436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1882,-73,5,-3.73,9666870,5115,36.21,1923,1925,1842,2540,1369,1955,1889.91,0.56,0,-213,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,169,-8.92,0.41,12,0.06,-211.00,4603.00,3215,20240405,-41.46,1650,20241209,14.06,2285,-17.64,20250122,1661,13.31,20250307,3215,-41.46,20240405,1650,14.06,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1924,-31,5,-1.59,9411174,4981,35.26,1923,1925,1842,2540,1369,1955,1889.41,0.56,0,-204,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,173,-9.12,0.42,12,0.06,-211.00,4603.00,3215,20240405,-40.16,1650,20241209,16.61,2285,-15.80,20250122,1661,15.83,20250307,3215,-40.16,20240405,1650,16.61,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1917,-38,5,-1.94,5830540,3084,21.83,1923,1923,1842,2540,1369,1955,1890.58,0.56,0,-154,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,173,-9.09,0.42,12,0.03,-211.00,4603.00,3215,20240405,-40.37,1650,20241209,16.18,2285,-16.11,20250122,1661,15.41,20250307,3215,-40.37,20240405,1650,16.18,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N +20250403,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1907,-48,5,-2.46,4464202,2357,16.68,1923,1923,1842,2540,1369,1955,1894.02,0.56,0,-379,2057,2005,1923,1871,1789,2032,1898,45,585,500,1320,1,1,9000000,172,-9.04,0.41,12,0.03,-211.00,4603.00,3215,20240405,-40.68,1650,20241209,15.58,2285,-16.54,20250122,1661,14.81,20250307,3215,-40.68,20240405,1650,15.58,20241209,0.00,Y,043360,500,45 억,,50679,N,N,0,N,00,N 20250402,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1955,114,2,6.19,26557624,14076,52.62,1841,1975,1841,2390,1289,1841,1886.35,0.57,0,-614,1937,1888,1849,1800,1761,1869,1781,45,549,500,1250,1,1,9000000,176,-9.27,0.42,12,0.16,-211.00,4603.00,3215,20240405,-39.19,1650,20241209,18.48,2285,-14.44,20250122,1661,17.70,20250307,3215,-39.19,20240405,1650,18.48,20241209,0.00,Y,043360,500,45 억,,51293,N,N,0,N,00,N 20250402,150428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1910,69,2,3.75,23650723,12574,47.01,1841,1975,1841,2390,1289,1841,1880.92,0.57,0,-468,1937,1888,1849,1800,1761,1869,1781,45,549,500,1250,1,1,9000000,172,-9.05,0.41,12,0.14,-211.00,4603.00,3215,20240405,-40.59,1650,20241209,15.76,2285,-16.41,20250122,1661,14.99,20250307,3215,-40.59,20240405,1650,15.76,20241209,0.00,Y,043360,500,45 억,,51293,N,N,0,N,00,N 20250402,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1909,68,2,3.69,23043523,12256,45.82,1841,1975,1841,2390,1289,1841,1880.18,0.57,0,-480,1937,1888,1849,1800,1761,1869,1781,45,549,500,1250,1,1,9000000,172,-9.05,0.41,12,0.14,-211.00,4603.00,3215,20240405,-40.62,1650,20241209,15.70,2285,-16.46,20250122,1661,14.93,20250307,3215,-40.62,20240405,1650,15.70,20241209,0.00,Y,043360,500,45 억,,51293,N,N,0,N,00,N diff --git a/043370/price/prices-20250401.csv b/043370/price/prices-20250401.csv index cb472afd7412..c2883cf89707 100644 --- a/043370/price/prices-20250401.csv +++ b/043370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160434,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10000,-180,5,-1.77,240040550,23883,63.86,10060,10190,9960,13230,7130,10180,10050.66,12.53,0,5682,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2100,3.39,0.26,12,0.11,2950.00,38706.00,14350,20240617,-30.31,9050,20241115,10.50,11790,-15.18,20250325,9800,2.04,20250203,14350,-30.31,20240617,9050,10.50,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,115,N,00,N +20250403,150437,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10020,-160,5,-1.57,224288920,22309,59.65,10060,10190,9960,13230,7130,10180,10053.71,12.53,0,6335,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2104,3.40,0.26,12,0.11,2950.00,38706.00,14350,20240617,-30.17,9050,20241115,10.72,11790,-15.01,20250325,9800,2.24,20250203,14350,-30.17,20240617,9050,10.72,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,140437,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,193154540,19206,51.35,10060,10190,9960,13230,7130,10180,10056.96,12.53,0,5964,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2113,3.41,0.26,12,0.09,2950.00,38706.00,14350,20240617,-29.90,9050,20241115,11.16,11790,-14.67,20250325,9800,2.65,20250203,14350,-29.90,20240617,9050,11.16,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,130437,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,-120,5,-1.18,175963350,17499,46.79,10060,10190,9960,13230,7130,10180,10055.59,12.53,0,5096,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2113,3.41,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.90,9050,20241115,11.16,11790,-14.67,20250325,9800,2.65,20250203,14350,-29.90,20240617,9050,11.16,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,120436,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10080,-100,5,-0.98,144765060,14401,38.51,10060,10190,9960,13230,7130,10180,10052.39,12.53,0,3504,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2117,3.42,0.26,12,0.07,2950.00,38706.00,14350,20240617,-29.76,9050,20241115,11.38,11790,-14.50,20250325,9800,2.86,20250203,14350,-29.76,20240617,9050,11.38,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,110437,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10100,-80,5,-0.79,125689980,12509,33.45,10060,10190,9960,13230,7130,10180,10047.91,12.53,0,2913,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2121,3.42,0.26,12,0.06,2950.00,38706.00,14350,20240617,-29.62,9050,20241115,11.60,11790,-14.33,20250325,9800,3.06,20250203,14350,-29.62,20240617,9050,11.60,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,100437,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10140,-40,5,-0.39,79973110,7975,21.32,10060,10190,9960,13230,7130,10180,10027.88,12.53,0,3649,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2129,3.44,0.26,12,0.04,2950.00,38706.00,14350,20240617,-29.34,9050,20241115,12.04,11790,-13.99,20250325,9800,3.47,20250203,14350,-29.34,20240617,9050,12.04,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N +20250403,090439,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10000,-180,5,-1.77,39292510,3931,10.51,10060,10060,9970,13230,7130,10180,9995.32,12.53,0,1486,10740,10460,10320,10040,9900,10390,9970,105,3050,500,7320,10,1,21000000,2100,3.39,0.26,12,0.02,2950.00,38706.00,14350,20240617,-30.31,9050,20241115,10.50,11790,-15.18,20250325,9800,2.04,20250203,14350,-30.31,20240617,9050,10.50,20241115,0.57,Y,043370,500,105 억,,2631668,N,N,0,N,00,N 20250402,160428,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10180,-360,5,-3.42,380622910,37077,142.26,10600,10600,10180,13700,7380,10540,10265.74,12.59,0,-1441,10826,10682,10456,10312,10086,10755,10385,105,3160,500,7580,10,1,21000000,2138,3.45,0.26,12,0.18,2950.00,38706.00,14350,20240617,-29.06,9050,20241115,12.49,11790,-13.66,20250325,9800,3.88,20250203,14350,-29.06,20240617,9050,12.49,20241115,0.56,Y,043370,500,105 억,,2642925,N,N,0,N,00,N 20250402,150428,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10250,-290,5,-2.75,355276700,34595,132.74,10600,10600,10200,13700,7380,10540,10269.60,12.59,0,-873,10826,10682,10456,10312,10086,10755,10385,105,3160,500,7580,10,1,21000000,2153,3.47,0.26,12,0.16,2950.00,38706.00,14350,20240617,-28.57,9050,20241115,13.26,11790,-13.06,20250325,9800,4.59,20250203,14350,-28.57,20240617,9050,13.26,20241115,0.56,Y,043370,500,105 억,,2642925,N,N,0,N,00,N 20250402,140429,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10270,-270,5,-2.56,251282520,24446,93.80,10600,10600,10200,13700,7380,10540,10279.09,12.59,0,3035,10826,10682,10456,10312,10086,10755,10385,105,3160,500,7580,10,1,21000000,2157,3.48,0.27,12,0.12,2950.00,38706.00,14350,20240617,-28.43,9050,20241115,13.48,11790,-12.89,20250325,9800,4.80,20250203,14350,-28.43,20240617,9050,13.48,20241115,0.56,Y,043370,500,105 억,,2642925,N,N,0,N,00,N diff --git a/043590/price/prices-20250401.csv b/043590/price/prices-20250401.csv index 6f17574d6f9b..151b03a6b0f2 100644 --- a/043590/price/prices-20250401.csv +++ b/043590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,11,2,1.70,32835384,48901,284.06,646,700,646,839,453,646,671.47,0.38,0,-2117,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,178,-1.81,0.45,12,0.18,-362.00,1445.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1454,-54.81,20240411,500,31.40,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,150437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,24,2,3.72,30133834,44816,260.33,646,700,646,839,453,646,672.39,0.38,0,-2024,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,182,-1.85,0.46,12,0.17,-362.00,1445.00,1454,20240411,-53.92,500,20241125,34.00,925,-27.57,20250122,589,13.75,20250304,1454,-53.92,20240411,500,34.00,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,18,2,2.79,29435616,43771,254.26,646,700,646,839,453,646,672.49,0.38,0,-2205,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,180,-1.83,0.46,12,0.16,-362.00,1445.00,1454,20240411,-54.33,500,20241125,32.80,925,-28.22,20250122,589,12.73,20250304,1454,-54.33,20240411,500,32.80,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,130437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,683,37,2,5.73,28579180,42501,246.88,646,700,646,839,453,646,672.44,0.38,0,-2390,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,185,-1.89,0.47,12,0.16,-362.00,1445.00,1454,20240411,-53.03,500,20241125,36.60,925,-26.16,20250122,589,15.96,20250304,1454,-53.03,20240411,500,36.60,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,24,2,3.72,10250178,15490,89.98,646,700,646,839,453,646,661.73,0.38,0,944,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,182,-1.85,0.46,12,0.06,-362.00,1445.00,1454,20240411,-53.92,500,20241125,34.00,925,-27.57,20250122,589,13.75,20250304,1454,-53.92,20240411,500,34.00,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,110437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,11,2,1.70,2659924,4103,23.83,646,660,646,839,453,646,648.29,0.38,0,34,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,178,-1.81,0.45,12,0.02,-362.00,1445.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1454,-54.81,20240411,500,31.40,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,4,2,0.62,2048718,3167,18.40,646,660,646,839,453,646,646.90,0.38,0,-59,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,176,-1.80,0.45,12,0.01,-362.00,1445.00,1454,20240411,-55.30,500,20241125,30.00,925,-29.73,20250122,589,10.36,20250304,1454,-55.30,20240411,500,30.00,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N +20250403,090439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,0,3,0.00,1021326,1581,9.18,646,646,646,839,453,646,646.00,0.38,0,-71,687,666,656,635,625,661,630,136,193,500,380,1,1,27136762,175,-1.78,0.45,12,0.01,-362.00,1445.00,1454,20240411,-55.57,500,20241125,29.20,925,-30.16,20250122,589,9.68,20250304,1454,-55.57,20240411,500,29.20,20241125,0.00,Y,043590,500,135 억,,102060,N,N,0,N,00,N 20250402,160428,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,646,-7,5,-1.07,11296945,17215,81.46,653,677,646,848,458,653,656.30,0.38,0,-178,711,681,661,631,611,672,622,136,195,500,390,1,1,27136762,175,-1.78,0.45,12,0.06,-362.00,1445.00,1454,20240411,-55.57,500,20241125,29.20,925,-30.16,20250122,589,9.68,20250304,1454,-55.57,20240411,500,29.20,20241125,0.00,Y,043590,500,135 억,,102238,N,N,0,N,00,N 20250402,150429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,648,-5,5,-0.77,10559626,16079,76.08,653,677,646,848,458,653,656.73,0.38,0,-147,711,681,661,631,611,672,622,136,195,500,390,1,1,27136762,176,-1.79,0.45,12,0.06,-362.00,1445.00,1454,20240411,-55.43,500,20241125,29.60,925,-29.95,20250122,589,10.02,20250304,1454,-55.43,20240411,500,29.60,20241125,0.00,Y,043590,500,135 억,,102238,N,N,0,N,00,N 20250402,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,9,2,1.38,9032956,13770,65.16,653,667,646,848,458,653,655.99,0.38,0,-197,711,681,661,631,611,672,622,136,195,500,390,1,1,27136762,180,-1.83,0.46,12,0.05,-362.00,1445.00,1454,20240411,-54.47,500,20241125,32.40,925,-28.43,20250122,589,12.39,20250304,1454,-54.47,20240411,500,32.40,20241125,0.00,Y,043590,500,135 억,,102238,N,N,0,N,00,N diff --git a/043610/price/prices-20250401.csv b/043610/price/prices-20250401.csv index 02097db8b01c..749c96af045e 100644 --- a/043610/price/prices-20250401.csv +++ b/043610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160434,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1840,-19,5,-1.02,118884642,64443,101.59,1835,1860,1810,2415,1302,1859,1844.96,0.54,0,1415,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1069,-5.32,0.65,12,0.11,-346.00,2843.00,3205,20240419,-42.59,1772,20241209,3.84,2340,-21.37,20250225,1810,1.66,20250403,3205,-42.59,20240419,1772,3.84,20241209,2.31,Y,043610,500,290 억,,314972,N,N,6313,N,00,N +20250403,150438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1856,-3,5,-0.16,96655647,52394,82.60,1835,1860,1810,2415,1302,1859,1844.78,0.54,0,2196,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1079,-5.36,0.65,12,0.09,-346.00,2843.00,3205,20240419,-42.09,1772,20241209,4.74,2340,-20.68,20250225,1810,2.54,20250403,3205,-42.09,20240419,1772,4.74,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,140437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1849,-10,5,-0.54,67712330,36785,57.99,1835,1857,1810,2415,1302,1859,1840.76,0.54,0,-2051,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1075,-5.34,0.65,12,0.06,-346.00,2843.00,3205,20240419,-42.31,1772,20241209,4.35,2340,-20.98,20250225,1810,2.15,20250403,3205,-42.31,20240419,1772,4.35,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,130438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1848,-11,5,-0.59,65051758,35344,55.72,1835,1857,1810,2415,1302,1859,1840.53,0.54,0,-2030,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1074,-5.34,0.65,12,0.06,-346.00,2843.00,3205,20240419,-42.34,1772,20241209,4.29,2340,-21.03,20250225,1810,2.10,20250403,3205,-42.34,20240419,1772,4.29,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,120437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1849,-10,5,-0.54,63732418,34630,54.59,1835,1857,1810,2415,1302,1859,1840.38,0.54,0,-1601,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1075,-5.34,0.65,12,0.06,-346.00,2843.00,3205,20240419,-42.31,1772,20241209,4.35,2340,-20.98,20250225,1810,2.15,20250403,3205,-42.31,20240419,1772,4.35,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,110438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1843,-16,5,-0.86,37044543,20179,31.81,1835,1857,1810,2415,1302,1859,1835.80,0.54,0,-1467,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1071,-5.33,0.65,12,0.03,-346.00,2843.00,3205,20240419,-42.50,1772,20241209,4.01,2340,-21.24,20250225,1810,1.82,20250403,3205,-42.50,20240419,1772,4.01,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,100438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1836,-23,5,-1.24,20955489,11439,18.03,1835,1857,1810,2415,1302,1859,1831.93,0.54,0,-343,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1067,-5.31,0.65,12,0.02,-346.00,2843.00,3205,20240419,-42.71,1772,20241209,3.61,2340,-21.54,20250225,1810,1.44,20250403,3205,-42.71,20240419,1772,3.61,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N +20250403,090439,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1815,-44,5,-2.37,3981541,2185,3.44,1835,1835,1810,2415,1302,1859,1822.22,0.54,0,-872,1909,1884,1861,1836,1813,1872,1824,291,556,500,1300,1,1,58115438,1055,-5.25,0.64,12,0.00,-346.00,2843.00,3205,20240419,-43.37,1772,20241209,2.43,2340,-22.44,20250225,1810,0.28,20250403,3205,-43.37,20240419,1772,2.43,20241209,2.31,Y,043610,500,290 억,,314972,N,N,639,N,00,N 20250402,160428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1859,-21,5,-1.12,116438836,62971,176.59,1880,1886,1838,2440,1316,1880,1848.84,0.59,0,-26684,1930,1904,1862,1836,1794,1918,1850,291,560,500,1310,1,1,58115438,1080,-5.37,0.65,12,0.11,-346.00,2843.00,3205,20240419,-42.00,1772,20241209,4.91,2340,-20.56,20250225,1816,2.37,20250331,3205,-42.00,20240419,1772,4.91,20241209,2.31,Y,043610,500,290 억,,340115,N,N,639,N,00,N 20250402,150429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1852,-28,5,-1.49,105083395,56853,159.43,1880,1886,1838,2440,1316,1880,1848.34,0.59,0,-23805,1930,1904,1862,1836,1794,1918,1850,291,560,500,1310,1,1,58115438,1076,-5.35,0.65,12,0.10,-346.00,2843.00,3205,20240419,-42.22,1772,20241209,4.51,2340,-20.85,20250225,1816,1.98,20250331,3205,-42.22,20240419,1772,4.51,20241209,2.31,Y,043610,500,290 억,,340115,N,N,664,N,00,N 20250402,140430,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1840,-40,5,-2.13,83006998,44858,125.79,1880,1886,1840,2440,1316,1880,1850.44,0.59,0,-20214,1930,1904,1862,1836,1794,1918,1850,291,560,500,1310,1,1,58115438,1069,-5.32,0.65,12,0.08,-346.00,2843.00,3205,20240419,-42.59,1772,20241209,3.84,2340,-21.37,20250225,1816,1.32,20250331,3205,-42.59,20240419,1772,3.84,20241209,2.31,Y,043610,500,290 억,,340115,N,N,664,N,00,N diff --git a/043650/price/prices-20250401.csv b/043650/price/prices-20250401.csv index d56bcc371d8d..b7a19797c9e2 100644 --- a/043650/price/prices-20250401.csv +++ b/043650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160434,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4250,-55,5,-1.28,42970468,10096,65.06,4270,4300,4245,5590,3015,4305,4256.19,1.06,0,-2527,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,759,55.19,0.32,12,0.06,77.00,13481.00,8170,20240617,-47.98,4110,20241210,3.41,4970,-14.49,20250214,4205,1.07,20250401,8170,-47.98,20240617,4110,3.41,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,150438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4285,-20,5,-0.46,39407703,9258,59.66,4270,4300,4245,5590,3015,4305,4256.61,1.06,0,-2140,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,765,55.65,0.32,12,0.05,77.00,13481.00,8170,20240617,-47.55,4110,20241210,4.26,4970,-13.78,20250214,4205,1.90,20250401,8170,-47.55,20240617,4110,4.26,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,140438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4285,-20,5,-0.46,17259013,4047,26.08,4270,4300,4245,5590,3015,4305,4264.64,1.06,0,-1633,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,765,55.65,0.32,12,0.02,77.00,13481.00,8170,20240617,-47.55,4110,20241210,4.26,4970,-13.78,20250214,4205,1.90,20250401,8170,-47.55,20240617,4110,4.26,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,130438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4260,-45,5,-1.05,16207805,3800,24.49,4270,4300,4245,5590,3015,4305,4265.21,1.06,0,-1634,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,761,55.32,0.32,12,0.02,77.00,13481.00,8170,20240617,-47.86,4110,20241210,3.65,4970,-14.29,20250214,4205,1.31,20250401,8170,-47.86,20240617,4110,3.65,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,120437,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,-15,5,-0.35,14521425,3404,21.93,4270,4300,4245,5590,3015,4305,4265.99,1.06,0,-1633,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,766,55.71,0.32,12,0.02,77.00,13481.00,8170,20240617,-47.49,4110,20241210,4.38,4970,-13.68,20250214,4205,2.02,20250401,8170,-47.49,20240617,4110,4.38,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,110438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4290,-15,5,-0.35,14285505,3349,21.58,4270,4300,4245,5590,3015,4305,4265.60,1.06,0,-1591,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,766,55.71,0.32,12,0.02,77.00,13481.00,8170,20240617,-47.49,4110,20241210,4.38,4970,-13.68,20250214,4205,2.02,20250401,8170,-47.49,20240617,4110,4.38,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,100438,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4275,-30,5,-0.70,7666835,1792,11.55,4270,4300,4245,5590,3015,4305,4278.37,1.06,0,-924,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,763,55.52,0.32,12,0.01,77.00,13481.00,8170,20240617,-47.67,4110,20241210,4.01,4970,-13.98,20250214,4205,1.66,20250401,8170,-47.67,20240617,4110,4.01,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N +20250403,090440,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4270,-35,5,-0.81,1007720,236,1.52,4270,4270,4270,5590,3015,4305,4270.00,1.06,0,54,4351,4327,4291,4267,4231,4340,4280,89,1285,500,2750,5,1,17858304,763,55.45,0.32,12,0.00,77.00,13481.00,8170,20240617,-47.74,4110,20241210,3.89,4970,-14.08,20250214,4205,1.55,20250401,8170,-47.74,20240617,4110,3.89,20241210,1.49,Y,043650,500,89 억,,188856,N,N,0,N,00,N 20250402,160429,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4305,10,2,0.23,66378420,15518,143.08,4280,4315,4255,5580,3010,4295,4277.51,1.07,0,-2036,4395,4345,4275,4225,4155,4370,4250,89,1285,500,2740,5,1,17858304,769,55.91,0.32,12,0.09,77.00,13481.00,8170,20240617,-47.31,4110,20241210,4.74,4970,-13.38,20250214,4205,2.38,20250401,8170,-47.31,20240617,4110,4.74,20241210,1.51,Y,043650,500,89 억,,190892,N,N,0,N,00,N 20250402,150429,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4285,-10,5,-0.23,65887650,15404,142.02,4280,4315,4255,5580,3010,4295,4277.31,1.07,0,-2007,4395,4345,4275,4225,4155,4370,4250,89,1285,500,2740,5,1,17858304,765,55.65,0.32,12,0.09,77.00,13481.00,8170,20240617,-47.55,4110,20241210,4.26,4970,-13.78,20250214,4205,1.90,20250401,8170,-47.55,20240617,4110,4.26,20241210,1.51,Y,043650,500,89 억,,190892,N,N,0,N,00,N 20250402,140430,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4270,-25,5,-0.58,43710625,10224,94.27,4280,4310,4255,5580,3010,4295,4275.30,1.07,0,-2261,4395,4345,4275,4225,4155,4370,4250,89,1285,500,2740,5,1,17858304,763,55.45,0.32,12,0.06,77.00,13481.00,8170,20240617,-47.74,4110,20241210,3.89,4970,-14.08,20250214,4205,1.55,20250401,8170,-47.74,20240617,4110,3.89,20241210,1.51,Y,043650,500,89 억,,190892,N,N,0,N,00,N diff --git a/043710/price/prices-20250401.csv b/043710/price/prices-20250401.csv index ae329653bca2..eaee918a45f6 100644 --- a/043710/price/prices-20250401.csv +++ b/043710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,550,-7,5,-1.26,46145465,82602,631.66,557,580,545,724,390,557,558.67,0.38,0,-212,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,476,5.14,0.71,12,0.10,107.00,780.00,852,20240911,-35.45,488,20241210,12.70,744,-26.08,20250110,545,0.92,20250403,852,-35.45,20240911,488,12.70,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,3,2,0.54,45283685,81036,619.68,557,580,545,724,390,557,558.81,0.38,0,-212,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,485,5.23,0.72,12,0.09,107.00,780.00,852,20240911,-34.27,488,20241210,14.75,744,-24.73,20250110,545,2.75,20250403,852,-34.27,20240911,488,14.75,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,6,2,1.08,45272485,81016,619.53,557,580,545,724,390,557,558.81,0.38,0,-192,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,487,5.26,0.72,12,0.09,107.00,780.00,852,20240911,-33.92,488,20241210,15.37,744,-24.33,20250110,545,3.30,20250403,852,-33.92,20240911,488,15.37,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,563,6,2,1.08,43124645,77201,590.36,557,580,545,724,390,557,558.60,0.38,0,1002,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,487,5.26,0.72,12,0.09,107.00,780.00,852,20240911,-33.92,488,20241210,15.37,744,-24.33,20250110,545,3.30,20250403,852,-33.92,20240911,488,15.37,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,564,7,2,1.26,27563260,49119,375.61,557,580,550,724,390,557,561.15,0.38,0,811,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,488,5.27,0.72,12,0.06,107.00,780.00,852,20240911,-33.80,488,20241210,15.57,744,-24.19,20250110,550,2.55,20250403,852,-33.80,20240911,488,15.57,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,23,2,4.13,14059849,24818,189.78,557,580,557,724,390,557,566.52,0.38,0,-384,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,502,5.42,0.74,12,0.03,107.00,780.00,852,20240911,-31.92,488,20241210,18.85,744,-22.04,20250110,550,5.45,20250331,852,-31.92,20240911,488,18.85,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,100438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,568,11,2,1.97,4609870,8193,62.65,557,575,557,724,390,557,562.66,0.38,0,-374,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,492,5.31,0.73,12,0.01,107.00,780.00,852,20240911,-33.33,488,20241210,16.39,744,-23.66,20250110,550,3.27,20250331,852,-33.33,20240911,488,16.39,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N +20250403,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,3,2,0.54,1117,2,0.02,557,560,557,724,390,557,558.50,0.38,0,0,597,577,567,547,537,572,542,433,167,500,370,1,1,86562510,485,5.23,0.72,12,0.00,107.00,780.00,852,20240911,-34.27,488,20241210,14.75,744,-24.73,20250110,550,1.82,20250331,852,-34.27,20240911,488,14.75,20241210,0.00,Y,043710,500,432 억,,324628,N,N,0,N,00,N 20250402,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,557,-9,5,-1.59,7443120,13057,202.47,570,587,557,735,397,566,570.05,0.38,0,-280,602,583,571,552,540,593,562,433,169,500,380,1,1,86562510,482,5.21,0.71,12,0.02,107.00,780.00,852,20240911,-34.62,488,20241210,14.14,744,-25.13,20250110,550,1.27,20250331,852,-34.62,20240911,488,14.14,20241210,0.00,Y,043710,500,432 억,,324908,N,N,0,N,00,N 20250402,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,565,-1,5,-0.18,6941225,12156,188.49,570,587,557,735,397,566,571.01,0.38,0,-266,602,583,571,552,540,593,562,433,169,500,380,1,1,86562510,489,5.28,0.72,12,0.01,107.00,780.00,852,20240911,-33.69,488,20241210,15.78,744,-24.06,20250110,550,2.73,20250331,852,-33.69,20240911,488,15.78,20241210,0.00,Y,043710,500,432 억,,324908,N,N,0,N,00,N 20250402,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,570,4,2,0.71,6357386,11118,172.40,570,587,557,735,397,566,571.81,0.38,0,-390,602,583,571,552,540,593,562,433,169,500,380,1,1,86562510,493,5.33,0.73,12,0.01,107.00,780.00,852,20240911,-33.10,488,20241210,16.80,744,-23.39,20250110,550,3.64,20250331,852,-33.10,20240911,488,16.80,20241210,0.00,Y,043710,500,432 억,,324908,N,N,0,N,00,N diff --git a/043910/price/prices-20250401.csv b/043910/price/prices-20250401.csv index 7a55010c2118..01d36a97128e 100644 --- a/043910/price/prices-20250401.csv +++ b/043910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160435,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,735,13,2,1.80,3342622718,4465244,80.55,722,767,722,938,506,722,749.37,1.37,0,-12898,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,833,-23.71,0.93,12,3.94,-31.00,791.00,1016,20240524,-27.66,509,20241209,44.40,998,-26.35,20250328,540,36.11,20250321,1118,-34.26,20240524,509,44.40,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,9041,N,00,Y +20250403,150439,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,735,13,2,1.80,2926175393,3898649,70.33,722,767,722,938,506,722,751.13,1.37,0,-12898,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,833,-23.71,0.93,12,3.44,-31.00,791.00,1016,20240524,-27.66,509,20241209,44.40,998,-26.35,20250328,540,36.11,20250321,1118,-34.26,20240524,509,44.40,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,140438,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,767,45,2,6.23,2456001956,3266648,58.93,722,767,722,938,506,722,752.56,1.37,0,-12898,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,870,-24.74,0.97,12,2.88,-31.00,791.00,1016,20240524,-24.51,509,20241209,50.69,998,-23.15,20250328,540,42.04,20250321,1118,-31.40,20240524,509,50.69,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,130438,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,761,39,2,5.40,1870092190,2502750,45.15,722,761,722,938,506,722,748.01,1.37,0,-11968,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,863,-24.55,0.96,12,2.21,-31.00,791.00,1016,20240524,-25.10,509,20241209,49.51,998,-23.75,20250328,540,40.93,20250321,1118,-31.93,20240524,509,49.51,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,120438,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,752,30,2,4.16,1465620646,1970178,35.54,722,752,722,938,506,722,744.79,1.37,0,-10264,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,853,-24.26,0.95,12,1.74,-31.00,791.00,1016,20240524,-25.98,509,20241209,47.74,998,-24.65,20250328,540,39.26,20250321,1118,-32.74,20240524,509,47.74,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,110438,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,746,24,2,3.32,1284424094,1728614,31.18,722,752,722,938,506,722,744.01,1.37,0,-8105,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,846,-24.06,0.94,12,1.52,-31.00,791.00,1016,20240524,-26.57,509,20241209,46.56,998,-25.25,20250328,540,38.15,20250321,1118,-33.27,20240524,509,46.56,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,100438,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,750,28,2,3.88,808900680,1093960,19.73,722,750,722,938,506,722,740.73,1.37,0,-6619,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,850,-24.19,0.95,12,0.96,-31.00,791.00,1016,20240524,-26.18,509,20241209,47.35,998,-24.85,20250328,540,38.89,20250321,1118,-32.92,20240524,509,47.35,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y +20250403,090440,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,722,0,3,0.00,192622380,266790,4.81,722,722,722,938,506,722,722.00,1.37,0,-3857,815,768,745,698,675,757,687,567,216,500,500,1,1,113391457,819,-23.29,0.91,12,0.24,-31.00,791.00,1016,20240524,-28.94,509,20241209,41.85,998,-27.66,20250328,540,33.70,20250321,1118,-35.42,20240524,509,41.85,20241209,1.89,Y,043910,500,566 억,,1555022,N,N,7688,N,00,Y 20250402,160429,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,722,-68,5,-8.61,3874799104,5218759,79.55,792,792,722,1027,553,790,742.69,1.37,0,12477,862,825,799,762,736,813,750,567,237,500,550,1,1,113391457,819,-23.29,0.91,12,4.60,-31.00,791.00,1016,20240524,-28.94,509,20241209,41.85,998,-27.66,20250328,540,33.70,20250321,1118,-35.42,20240524,509,41.85,20241209,2.16,Y,043910,500,566 억,,1550746,N,N,7688,N,00,Y 20250402,150430,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,722,-68,5,-8.61,3588411306,4822100,73.50,792,792,722,1027,553,790,744.16,1.37,0,-14529,862,825,799,762,736,813,750,567,237,500,550,1,1,113391457,819,-23.29,0.91,12,4.25,-31.00,791.00,1016,20240524,-28.94,509,20241209,41.85,998,-27.66,20250328,540,33.70,20250321,1118,-35.42,20240524,509,41.85,20241209,2.16,Y,043910,500,566 억,,1550746,N,N,16723,N,00,Y 20250402,140431,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,735,-55,5,-6.96,3062536422,4097072,62.45,792,792,735,1027,553,790,747.49,1.37,0,-14529,862,825,799,762,736,813,750,567,237,500,550,1,1,113391457,833,-23.71,0.93,12,3.61,-31.00,791.00,1016,20240524,-27.66,509,20241209,44.40,998,-26.35,20250328,540,36.11,20250321,1118,-34.26,20240524,509,44.40,20241209,2.16,Y,043910,500,566 억,,1550746,N,N,16723,N,00,Y diff --git a/044060/price/prices-20250401.csv b/044060/price/prices-20250401.csv index 2c4d937e281d..098680e5c743 100644 --- a/044060/price/prices-20250401.csv +++ b/044060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160435,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,150439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,140438,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,130439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,120438,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,110439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,100439,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N +20250403,090440,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240322,0.00,732,20240322,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240403,732,0.00,20240403,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250402,160429,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240321,0.00,732,20240321,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240402,732,0.00,20240402,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250402,150430,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240321,0.00,732,20240321,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240402,732,0.00,20240402,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N 20250402,140431,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-5.34,1.59,12,0.00,-137.00,460.00,732,20240321,0.00,732,20240321,0.00,732,0.00,20250102,732,0.00,20250102,732,0.00,20240402,732,0.00,20240402,0.11,Y,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20250401.csv b/044180/price/prices-20250401.csv index 01bb034826bd..41a819665a0c 100644 --- a/044180/price/prices-20250401.csv +++ b/044180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160435,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,957,-145,5,-13.16,8768405798,8630893,76.22,1175,1189,886,1432,772,1102,1015.94,1.21,0,329530,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,256,5.66,0.65,12,32.30,169.00,1477.00,1355,20250401,-29.37,382,20241205,150.52,1355,-29.37,20250401,419,128.40,20250211,1355,-29.37,20250401,382,150.52,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,150439,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,929,-173,5,-15.70,8436419369,8274498,73.07,1175,1189,886,1432,772,1102,1019.57,1.21,0,267164,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,248,5.50,0.63,12,30.97,169.00,1477.00,1355,20250401,-31.44,382,20241205,143.19,1355,-31.44,20250401,419,121.72,20250211,1355,-31.44,20250401,382,143.19,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,140439,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,978,-124,5,-11.25,6868006831,6602834,58.31,1175,1189,967,1432,772,1102,1040.16,1.21,0,89286,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,261,5.79,0.66,12,24.71,169.00,1477.00,1355,20250401,-27.82,382,20241205,156.02,1355,-27.82,20250401,419,133.41,20250211,1355,-27.82,20250401,382,156.02,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,130439,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1055,-47,5,-4.26,5768055868,5510617,48.66,1175,1189,986,1432,772,1102,1046.72,1.21,0,49997,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,282,6.24,0.71,12,20.63,169.00,1477.00,1355,20250401,-22.14,382,20241205,176.18,1355,-22.14,20250401,419,151.79,20250211,1355,-22.14,20250401,382,176.18,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,120438,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1018,-84,5,-7.62,4504427912,4315432,38.11,1175,1189,986,1432,772,1102,1043.80,1.21,0,65414,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,272,6.02,0.69,12,16.15,169.00,1477.00,1355,20250401,-24.87,382,20241205,166.49,1355,-24.87,20250401,419,142.96,20250211,1355,-24.87,20250401,382,166.49,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,110439,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1008,-94,5,-8.53,3969410054,3786134,33.43,1175,1189,986,1432,772,1102,1048.41,1.21,0,68572,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,269,5.96,0.68,12,14.17,169.00,1477.00,1355,20250401,-25.61,382,20241205,163.87,1355,-25.61,20250401,419,140.57,20250211,1355,-25.61,20250401,382,163.87,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,100439,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1005,-97,5,-8.80,3195286599,3026357,26.73,1175,1189,986,1432,772,1102,1055.82,1.21,0,123864,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,269,5.95,0.68,12,11.33,169.00,1477.00,1355,20250401,-25.83,382,20241205,163.09,1355,-25.83,20250401,419,139.86,20250211,1355,-25.83,20250401,382,163.09,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N +20250403,090441,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1140,38,2,3.45,446592909,385732,3.41,1175,1189,1106,1432,772,1102,1157.78,1.21,0,-7570,1318,1210,1144,1036,970,1177,1003,134,330,500,0,1,1,26717799,305,6.75,0.77,12,1.44,169.00,1477.00,1355,20250401,-15.87,382,20241205,198.43,1355,-15.87,20250401,419,172.08,20250211,1355,-15.87,20250401,382,198.43,20241205,0.00,Y,044180,500,133 억,,323355,N,N,2239,N,02,N 20250402,160430,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1102,-181,5,-14.11,12830601943,10958289,39.84,1250,1252,1078,1667,899,1283,1170.91,1.18,0,7635,1573,1427,1209,1063,845,1501,1137,134,384,500,0,1,1,26717799,294,6.52,0.75,12,41.01,169.00,1477.00,1355,20250401,-18.67,382,20241205,188.48,1355,-18.67,20250401,419,163.01,20250211,1355,-18.67,20250401,382,188.48,20241205,0.00,Y,044180,500,133 억,,316260,N,N,2239,N,02,N 20250402,150430,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1113,-170,5,-13.25,12267541480,10451968,38.00,1250,1252,1078,1667,899,1283,1173.68,1.18,0,12148,1573,1427,1209,1063,845,1501,1137,134,384,500,0,1,1,26717799,297,6.59,0.75,12,39.12,169.00,1477.00,1355,20250401,-17.86,382,20241205,191.36,1355,-17.86,20250401,419,165.63,20250211,1355,-17.86,20250401,382,191.36,20241205,0.00,Y,044180,500,133 억,,316260,N,N,3847,N,02,N 20250402,140431,53,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1188,-95,5,-7.40,10204033187,8673509,31.53,1250,1252,1078,1667,899,1283,1176.43,1.18,0,3811,1573,1427,1209,1063,845,1501,1137,134,384,500,0,1,1,26717799,317,7.03,0.80,12,32.46,169.00,1477.00,1355,20250401,-12.32,382,20241205,210.99,1355,-12.32,20250401,419,183.53,20250211,1355,-12.32,20250401,382,210.99,20241205,0.00,Y,044180,500,133 억,,316260,N,N,3847,N,02,N diff --git a/044340/price/prices-20250401.csv b/044340/price/prices-20250401.csv index 5aee541e3edc..cacc3efcb131 100644 --- a/044340/price/prices-20250401.csv +++ b/044340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-60,5,-1.05,494214795,87776,70.81,5600,5730,5530,7420,4000,5710,5630.41,1.06,0,8569,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1010,-2.27,0.50,12,0.49,-2485.00,11394.00,9800,20240329,-42.35,4450,20241209,26.97,8840,-36.09,20250114,4600,22.83,20250102,9730,-41.93,20240628,4450,26.97,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1477,N,00,N +20250403,150439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-40,5,-0.70,473693435,84148,67.88,5600,5730,5530,7420,4000,5710,5629.29,1.06,0,7283,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1013,-2.28,0.50,12,0.47,-2485.00,11394.00,9800,20240329,-42.14,4450,20241209,27.42,8840,-35.86,20250114,4600,23.26,20250102,9730,-41.73,20240628,4450,27.42,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-30,5,-0.53,333454935,59384,47.90,5600,5730,5530,7420,4000,5710,5615.23,1.06,0,7020,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1015,-2.29,0.50,12,0.33,-2485.00,11394.00,9800,20240329,-42.04,4450,20241209,27.64,8840,-35.75,20250114,4600,23.48,20250102,9730,-41.62,20240628,4450,27.64,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-60,5,-1.05,276982685,49440,39.88,5600,5730,5530,7420,4000,5710,5602.40,1.06,0,5650,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1010,-2.27,0.50,12,0.28,-2485.00,11394.00,9800,20240329,-42.35,4450,20241209,26.97,8840,-36.09,20250114,4600,22.83,20250102,9730,-41.93,20240628,4450,26.97,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,120438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,-10,5,-0.18,237233895,42440,34.23,5600,5730,5530,7420,4000,5710,5589.87,1.06,0,7826,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1019,-2.29,0.50,12,0.24,-2485.00,11394.00,9800,20240329,-41.84,4450,20241209,28.09,8840,-35.52,20250114,4600,23.91,20250102,9730,-41.42,20240628,4450,28.09,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-110,5,-1.93,204407140,36642,29.56,5600,5640,5530,7420,4000,5710,5578.49,1.06,0,6750,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1001,-2.25,0.49,12,0.21,-2485.00,11394.00,9800,20240329,-42.86,4450,20241209,25.84,8840,-36.65,20250114,4600,21.74,20250102,9730,-42.45,20240628,4450,25.84,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,100439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-140,5,-2.45,153496410,27500,22.18,5600,5640,5530,7420,4000,5710,5581.69,1.06,0,6029,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,996,-2.24,0.49,12,0.15,-2485.00,11394.00,9800,20240329,-43.16,4450,20241209,25.17,8840,-36.99,20250114,4600,21.09,20250102,9730,-42.75,20240628,4450,25.17,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N +20250403,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-110,5,-1.93,34450910,6163,4.97,5600,5620,5530,7420,4000,5710,5589.96,1.06,0,1673,6076,5892,5756,5572,5436,5825,5505,89,1710,500,3650,10,1,17873425,1001,-2.25,0.49,12,0.03,-2485.00,11394.00,9800,20240329,-42.86,4450,20241209,25.84,8840,-36.65,20250114,4600,21.74,20250102,9730,-42.45,20240628,4450,25.84,20241209,1.31,Y,044340,500,89 억,,188677,N,N,1241,N,00,N 20250402,160430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-220,5,-3.71,708704815,123286,77.67,5870,5940,5620,7700,4160,5930,5748.46,1.03,0,208,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1021,-2.30,0.50,12,0.69,-2485.00,11394.00,9800,20240329,-41.73,4450,20241209,28.31,8840,-35.41,20250114,4600,24.13,20250102,9730,-41.32,20240628,4450,28.31,20241209,1.30,Y,044340,500,89 억,,184367,N,N,1241,N,00,N 20250402,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5740,-190,5,-3.20,691177185,120226,75.74,5870,5940,5620,7700,4160,5930,5748.98,1.03,0,-1111,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1026,-2.31,0.50,12,0.67,-2485.00,11394.00,9800,20240329,-41.43,4450,20241209,28.99,8840,-35.07,20250114,4600,24.78,20250102,9730,-41.01,20240628,4450,28.99,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N 20250402,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-180,5,-3.04,639546385,111224,70.07,5870,5940,5620,7700,4160,5930,5750.08,1.03,0,-2142,6163,6046,5903,5786,5643,6105,5845,89,1770,500,3790,10,1,17873425,1028,-2.31,0.50,12,0.62,-2485.00,11394.00,9800,20240329,-41.33,4450,20241209,29.21,8840,-34.95,20250114,4600,25.00,20250102,9730,-40.90,20240628,4450,29.21,20241209,1.30,Y,044340,500,89 억,,184367,N,N,2577,N,00,N diff --git a/044380/price/prices-20250401.csv b/044380/price/prices-20250401.csv index 764a71ed1868..ee661db60011 100644 --- a/044380/price/prices-20250401.csv +++ b/044380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160436,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,325,-1,5,-0.31,23283191,71468,81.51,322,330,322,423,229,326,325.78,1.27,0,771,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,216,-7.56,0.54,12,0.11,-43.00,601.00,540,20250110,-39.81,271,20241209,19.93,540,-39.81,20250110,302,7.62,20250102,540,-39.81,20250110,271,19.93,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,150440,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,326,0,3,0.00,23212004,71249,81.26,322,330,322,423,229,326,325.79,1.27,0,781,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,216,-7.58,0.54,12,0.11,-43.00,601.00,540,20250110,-39.63,271,20241209,20.30,540,-39.63,20250110,302,7.95,20250102,540,-39.63,20250110,271,20.30,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,140439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,326,0,3,0.00,21885735,67173,76.61,322,330,322,423,229,326,325.81,1.27,0,766,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,216,-7.58,0.54,12,0.10,-43.00,601.00,540,20250110,-39.63,271,20241209,20.30,540,-39.63,20250110,302,7.95,20250102,540,-39.63,20250110,271,20.30,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,130439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,326,0,3,0.00,20188729,61967,70.67,322,330,322,423,229,326,325.80,1.27,0,-3742,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,216,-7.58,0.54,12,0.09,-43.00,601.00,540,20250110,-39.63,271,20241209,20.30,540,-39.63,20250110,302,7.95,20250102,540,-39.63,20250110,271,20.30,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,120439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,327,1,2,0.31,19897716,61072,69.65,322,330,322,423,229,326,325.81,1.27,0,-3740,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,217,-7.60,0.54,12,0.09,-43.00,601.00,540,20250110,-39.44,271,20241209,20.66,540,-39.44,20250110,302,8.28,20250102,540,-39.44,20250110,271,20.66,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,110439,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,327,1,2,0.31,19120397,58678,66.92,322,330,322,423,229,326,325.85,1.27,0,-4358,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,217,-7.60,0.54,12,0.09,-43.00,601.00,540,20250110,-39.44,271,20241209,20.66,540,-39.44,20250110,302,8.28,20250102,540,-39.44,20250110,271,20.66,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,100440,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,328,2,2,0.61,10111937,31210,35.60,322,329,322,423,229,326,324.00,1.27,0,-7908,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,218,-7.63,0.55,12,0.05,-43.00,601.00,540,20250110,-39.26,271,20241209,21.03,540,-39.26,20250110,302,8.61,20250102,540,-39.26,20250110,271,21.03,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N +20250403,090441,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,323,-3,5,-0.92,938120,2912,3.32,322,323,322,423,229,326,322.16,1.27,0,455,334,329,323,318,312,331,320,133,97,200,220,1,1,66403852,214,-7.51,0.54,12,0.00,-43.00,601.00,540,20250110,-40.19,271,20241209,19.19,540,-40.19,20250110,302,6.95,20250102,540,-40.19,20250110,271,19.19,20241209,0.00,Y,044380,200,132 억,,841768,N,N,0,N,00,N 20250402,160430,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,326,6,2,1.88,28262209,87678,101.15,326,328,317,416,224,320,322.34,1.27,0,-1716,332,325,320,313,308,329,317,133,96,200,220,1,1,66403852,216,-7.58,0.54,12,0.13,-43.00,601.00,540,20250110,-39.63,271,20241209,20.30,540,-39.63,20250110,302,7.95,20250102,540,-39.63,20250110,271,20.30,20241209,0.00,Y,044380,200,132 억,,843484,N,N,0,N,00,N 20250402,150431,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,322,2,2,0.62,25379181,78817,90.92,326,328,317,416,224,320,322.00,1.27,0,-1584,332,325,320,313,308,329,317,133,96,200,220,1,1,66403852,214,-7.49,0.54,12,0.12,-43.00,601.00,540,20250110,-40.37,271,20241209,18.82,540,-40.37,20250110,302,6.62,20250102,540,-40.37,20250110,271,18.82,20241209,0.00,Y,044380,200,132 억,,843484,N,N,0,N,00,N 20250402,140432,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,320,0,3,0.00,22640465,70300,81.10,326,328,317,416,224,320,322.05,1.27,0,-1632,332,325,320,313,308,329,317,133,96,200,220,1,1,66403852,212,-7.44,0.53,12,0.11,-43.00,601.00,540,20250110,-40.74,271,20241209,18.08,540,-40.74,20250110,302,5.96,20250102,540,-40.74,20250110,271,18.08,20241209,0.00,Y,044380,200,132 억,,843484,N,N,0,N,00,N diff --git a/044450/price/prices-20250401.csv b/044450/price/prices-20250401.csv index 0ae5970acef5..b02948d014d5 100644 --- a/044450/price/prices-20250401.csv +++ b/044450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160436,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8590,-30,5,-0.35,225312765,26330,146.63,8560,8620,8500,11200,6040,8620,8557.26,7.30,0,-4901,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1983,3.45,0.37,12,0.11,2487.00,23093.00,9770,20240927,-12.08,7730,20240416,11.13,9380,-8.42,20250306,8240,4.25,20250123,9770,-12.08,20240927,7730,11.13,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,342,N,00,N +20250403,150440,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8580,-40,5,-0.46,200071705,23385,130.23,8560,8620,8500,11200,6040,8620,8555.56,7.30,0,-4272,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1981,3.45,0.37,12,0.10,2487.00,23093.00,9770,20240927,-12.18,7730,20240416,11.00,9380,-8.53,20250306,8240,4.13,20250123,9770,-12.18,20240927,7730,11.00,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,140439,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8570,-50,5,-0.58,174377640,20383,113.51,8560,8620,8500,11200,6040,8620,8555.05,7.30,0,-3343,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1978,3.45,0.37,12,0.09,2487.00,23093.00,9770,20240927,-12.28,7730,20240416,10.87,9380,-8.64,20250306,8240,4.00,20250123,9770,-12.28,20240927,7730,10.87,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,130440,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8570,-50,5,-0.58,150928335,17650,98.29,8560,8620,8500,11200,6040,8620,8551.18,7.30,0,-2118,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1978,3.45,0.37,12,0.08,2487.00,23093.00,9770,20240927,-12.28,7730,20240416,10.87,9380,-8.64,20250306,8240,4.00,20250123,9770,-12.28,20240927,7730,10.87,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,120439,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8580,-40,5,-0.46,134670290,15750,87.71,8560,8620,8500,11200,6040,8620,8550.49,7.30,0,-2037,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1981,3.45,0.37,12,0.07,2487.00,23093.00,9770,20240927,-12.18,7730,20240416,11.00,9380,-8.53,20250306,8240,4.13,20250123,9770,-12.18,20240927,7730,11.00,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,110440,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8540,-80,5,-0.93,123366750,14426,80.34,8560,8620,8500,11200,6040,8620,8551.69,7.30,0,-2591,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1972,3.43,0.37,12,0.06,2487.00,23093.00,9770,20240927,-12.59,7730,20240416,10.48,9380,-8.96,20250306,8240,3.64,20250123,9770,-12.59,20240927,7730,10.48,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,100440,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8580,-40,5,-0.46,79718240,9320,51.90,8560,8620,8500,11200,6040,8620,8553.46,7.30,0,-2010,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1981,3.45,0.37,12,0.04,2487.00,23093.00,9770,20240927,-12.18,7730,20240416,11.00,9380,-8.53,20250306,8240,4.13,20250123,9770,-12.18,20240927,7730,11.00,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N +20250403,090441,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8510,-110,5,-1.28,13983670,1637,9.12,8560,8570,8510,11200,6040,8620,8542.25,7.30,0,-66,8800,8710,8650,8560,8500,8680,8530,116,2580,500,6550,10,1,23085880,1965,3.42,0.37,12,0.01,2487.00,23093.00,9770,20240927,-12.90,7730,20240416,10.09,9380,-9.28,20250306,8240,3.28,20250123,9770,-12.90,20240927,7730,10.09,20240416,0.66,Y,044450,500,115 억,,1685740,N,N,241,N,00,N 20250402,160430,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8620,-90,5,-1.03,154927460,17956,62.76,8740,8740,8590,11320,6100,8710,8628.17,7.30,0,-4104,8803,8756,8663,8616,8523,8780,8640,116,2610,500,6610,10,1,23085880,1990,3.47,0.37,12,0.08,2487.00,23093.00,9770,20240927,-11.77,7730,20240416,11.51,9380,-8.10,20250306,8240,4.61,20250123,9770,-11.77,20240927,7730,11.51,20240416,0.70,Y,044450,500,115 억,,1686039,N,N,241,N,00,N 20250402,150431,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8630,-80,5,-0.92,128220400,14860,51.94,8740,8740,8590,11320,6100,8710,8628.56,7.30,0,-4387,8803,8756,8663,8616,8523,8780,8640,116,2610,500,6610,10,1,23085880,1992,3.47,0.37,12,0.06,2487.00,23093.00,9770,20240927,-11.67,7730,20240416,11.64,9380,-8.00,20250306,8240,4.73,20250123,9770,-11.67,20240927,7730,11.64,20240416,0.70,Y,044450,500,115 억,,1686039,N,N,0,N,00,N 20250402,140432,55,60.00,KOSPI,,운송·창고,N,N,N,Y,60,N,8600,-110,5,-1.26,109719880,12716,44.45,8740,8740,8590,11320,6100,8710,8628.49,7.30,0,-3462,8803,8756,8663,8616,8523,8780,8640,116,2610,500,6610,10,1,23085880,1985,3.46,0.37,12,0.06,2487.00,23093.00,9770,20240927,-11.98,7730,20240416,11.25,9380,-8.32,20250306,8240,4.37,20250123,9770,-11.98,20240927,7730,11.25,20240416,0.70,Y,044450,500,115 억,,1686039,N,N,0,N,00,N diff --git a/044480/price/prices-20250401.csv b/044480/price/prices-20250401.csv index 5bdfa9c73ce6..069f6b52e34b 100644 --- a/044480/price/prices-20250401.csv +++ b/044480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160436,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,427,-5,5,-1.16,92937591,216940,153.55,430,442,416,561,303,432,428.40,1.39,0,4675,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,174,-8.90,0.79,12,0.53,-48.00,543.00,1730,20240520,-75.32,416,20250403,2.64,634,-32.65,20250226,416,2.64,20250403,1730,-75.32,20240520,416,2.64,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,150440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,435,3,2,0.69,89949952,209955,148.61,430,442,416,561,303,432,428.42,1.39,0,5136,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,177,-9.06,0.80,12,0.52,-48.00,543.00,1730,20240520,-74.86,416,20250403,4.57,634,-31.39,20250226,416,4.57,20250403,1730,-74.86,20240520,416,4.57,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,140440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,437,5,2,1.16,84162859,196476,139.07,430,442,416,561,303,432,428.36,1.39,0,3485,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,178,-9.10,0.80,12,0.48,-48.00,543.00,1730,20240520,-74.74,416,20250403,5.05,634,-31.07,20250226,416,5.05,20250403,1730,-74.74,20240520,416,5.05,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,130440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,434,2,2,0.46,82232816,192030,135.92,430,442,416,561,303,432,428.23,1.39,0,6948,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,176,-9.04,0.80,12,0.47,-48.00,543.00,1730,20240520,-74.91,416,20250403,4.33,634,-31.55,20250226,416,4.33,20250403,1730,-74.91,20240520,416,4.33,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,120439,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,439,7,2,1.62,80964031,189111,133.85,430,442,416,561,303,432,428.13,1.39,0,4585,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,179,-9.15,0.81,12,0.47,-48.00,543.00,1730,20240520,-74.62,416,20250403,5.53,634,-30.76,20250226,416,5.53,20250403,1730,-74.62,20240520,416,5.53,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,110440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,441,9,2,2.08,77895789,182072,128.87,430,442,416,561,303,432,427.83,1.39,0,5343,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,179,-9.19,0.81,12,0.45,-48.00,543.00,1730,20240520,-74.51,416,20250403,6.01,634,-30.44,20250226,416,6.01,20250403,1730,-74.51,20240520,416,6.01,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,100440,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,427,-5,5,-1.16,41251802,97525,69.03,430,432,416,561,303,432,422.99,1.39,0,7901,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,174,-8.90,0.79,12,0.24,-48.00,543.00,1730,20240520,-75.32,416,20250403,2.64,634,-32.65,20250226,416,2.64,20250403,1730,-75.32,20240520,416,2.64,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N +20250403,090442,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,421,-11,5,-2.55,4418517,10337,7.32,430,430,416,561,303,432,427.45,1.39,0,-1416,454,442,436,424,418,440,422,203,129,500,250,1,1,40663728,171,-8.77,0.78,12,0.03,-48.00,543.00,1730,20240520,-75.66,416,20250403,1.20,634,-33.60,20250226,416,1.20,20250403,1730,-75.66,20240520,416,1.20,20250403,0.00,Y,044480,500,203 억,,563448,N,N,0,N,00,N 20250402,160431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,432,-5,5,-1.14,61250052,141280,127.14,437,448,430,568,306,437,433.54,1.42,0,-13830,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,176,-9.00,0.80,12,0.35,-48.00,543.00,1730,20240520,-75.03,430,20250402,0.47,634,-31.86,20250226,430,0.47,20250402,1730,-75.03,20240520,430,0.47,20250402,0.00,Y,044480,500,203 억,,577278,N,N,0,N,00,N 20250402,150431,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,437,0,3,0.00,54515776,125775,113.18,437,448,430,568,306,437,433.44,1.42,0,-9238,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,178,-9.10,0.80,12,0.31,-48.00,543.00,1730,20240520,-74.74,430,20250402,1.63,634,-31.07,20250226,430,1.63,20250402,1730,-74.74,20240520,430,1.63,20250402,0.00,Y,044480,500,203 억,,577278,N,N,0,N,00,N 20250402,140432,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,430,-7,5,-1.60,42403389,97701,87.92,437,448,430,568,306,437,434.01,1.42,0,-9135,451,444,438,431,425,447,434,203,131,500,260,1,1,40663728,175,-8.96,0.79,12,0.24,-48.00,543.00,1730,20240520,-75.14,430,20250402,0.00,634,-32.18,20250226,430,0.00,20250402,1730,-75.14,20240520,430,0.00,20250402,0.00,Y,044480,500,203 억,,577278,N,N,0,N,00,N diff --git a/044490/price/prices-20250401.csv b/044490/price/prices-20250401.csv index 921663b762db..bf2a870983cf 100644 --- a/044490/price/prices-20250401.csv +++ b/044490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15250,-300,5,-1.93,975266220,63601,53.62,15300,15510,15160,20200,10890,15550,15334.16,5.17,0,-5452,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3051,12.36,0.50,12,0.32,1234.00,30212.00,23850,20240429,-36.06,9190,20241209,65.94,16870,-9.60,20250318,11220,35.92,20250113,23850,-36.06,20240429,9190,65.94,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,1453,N,00,N +20250403,150440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15300,-250,5,-1.61,908778060,59245,49.95,15300,15510,15160,20200,10890,15550,15339.32,5.17,0,-5234,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3061,12.40,0.51,12,0.30,1234.00,30212.00,23850,20240429,-35.85,9190,20241209,66.49,16870,-9.31,20250318,11220,36.36,20250113,23850,-35.85,20240429,9190,66.49,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,140440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15270,-280,5,-1.80,813955440,53049,44.72,15300,15510,15160,20200,10890,15550,15343.46,5.17,0,-4835,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3055,12.37,0.51,12,0.27,1234.00,30212.00,23850,20240429,-35.97,9190,20241209,66.16,16870,-9.48,20250318,11220,36.10,20250113,23850,-35.97,20240429,9190,66.16,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,130440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15380,-170,5,-1.09,737057870,48035,40.50,15300,15510,15160,20200,10890,15550,15344.18,5.17,0,-4788,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3077,12.46,0.51,12,0.24,1234.00,30212.00,23850,20240429,-35.51,9190,20241209,67.36,16870,-8.83,20250318,11220,37.08,20250113,23850,-35.51,20240429,9190,67.36,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,120439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15410,-140,5,-0.90,628311035,40960,34.53,15300,15510,15160,20200,10890,15550,15339.62,5.17,0,-4158,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3083,12.49,0.51,12,0.20,1234.00,30212.00,23850,20240429,-35.39,9190,20241209,67.68,16870,-8.65,20250318,11220,37.34,20250113,23850,-35.39,20240429,9190,67.68,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,110440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15320,-230,5,-1.48,578587425,37724,31.80,15300,15510,15160,20200,10890,15550,15337.38,5.17,0,-3825,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3065,12.41,0.51,12,0.19,1234.00,30212.00,23850,20240429,-35.77,9190,20241209,66.70,16870,-9.19,20250318,11220,36.54,20250113,23850,-35.77,20240429,9190,66.70,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,100440,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15250,-300,5,-1.93,474570625,30929,26.08,15300,15510,15160,20200,10890,15550,15343.87,5.17,0,-1542,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3051,12.36,0.50,12,0.15,1234.00,30212.00,23850,20240429,-36.06,9190,20241209,65.94,16870,-9.60,20250318,11220,35.92,20250113,23850,-36.06,20240429,9190,65.94,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N +20250403,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15310,-240,5,-1.54,27101450,1780,1.50,15300,15310,15160,20200,10890,15550,15225.53,5.17,0,104,16576,16062,15606,15092,14636,15835,14865,100,4650,500,10570,10,1,20007381,3063,12.41,0.51,12,0.01,1234.00,30212.00,23850,20240429,-35.81,9190,20241209,66.59,16870,-9.25,20250318,11220,36.45,20250113,23850,-35.81,20240429,9190,66.59,20241209,0.95,Y,044490,500,100 억,,1035185,N,N,2460,N,00,N 20250402,160431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15550,-30,5,-0.19,1853836110,118339,81.28,15600,16120,15150,20250,10910,15580,15665.48,5.12,0,-12504,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3111,12.60,0.51,12,0.59,1234.00,30212.00,23850,20240429,-34.80,9190,20241209,69.21,16870,-7.82,20250318,11220,38.59,20250113,23850,-34.80,20240429,9190,69.21,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,2460,N,00,N 20250402,150431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15870,290,2,1.86,1802317230,115041,79.02,15600,16120,15150,20250,10910,15580,15666.74,5.12,0,-12341,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3175,12.86,0.53,12,0.57,1234.00,30212.00,23850,20240429,-33.46,9190,20241209,72.69,16870,-5.93,20250318,11220,41.44,20250113,23850,-33.46,20240429,9190,72.69,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,61,N,00,N 20250402,140432,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16010,430,2,2.76,1461118540,93505,64.23,15600,16120,15150,20250,10910,15580,15626.10,5.12,0,-6314,16720,16150,15180,14610,13640,16435,14895,100,4670,500,10590,10,1,20007381,3203,12.97,0.53,12,0.47,1234.00,30212.00,23850,20240429,-32.87,9190,20241209,74.21,16870,-5.10,20250318,11220,42.69,20250113,23850,-32.87,20240429,9190,74.21,20241209,0.99,Y,044490,500,100 억,,1024427,N,N,61,N,00,N diff --git a/044780/price/prices-20250401.csv b/044780/price/prices-20250401.csv index 25be4960870d..e0f919dfa57b 100644 --- a/044780/price/prices-20250401.csv +++ b/044780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1077,20,2,1.89,20968378,19781,92.48,1057,1096,1045,1374,740,1057,1060.03,3.00,0,1205,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,199,-8.83,0.34,12,0.11,-122.00,3172.00,1660,20240322,-35.12,992,20241209,8.57,1575,-31.62,20250121,1040,3.56,20250331,1610,-33.11,20240409,992,8.57,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,18,2,1.70,14900448,14106,65.95,1057,1096,1045,1374,740,1057,1056.32,3.00,0,1481,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,199,-8.81,0.34,12,0.08,-122.00,3172.00,1660,20240322,-35.24,992,20241209,8.37,1575,-31.75,20250121,1040,3.37,20250331,1610,-33.23,20240409,992,8.37,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1078,21,2,1.99,14510190,13743,64.25,1057,1096,1045,1374,740,1057,1055.82,3.00,0,1719,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,199,-8.84,0.34,12,0.07,-122.00,3172.00,1660,20240322,-35.06,992,20241209,8.67,1575,-31.56,20250121,1040,3.65,20250331,1610,-33.04,20240409,992,8.67,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,130441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1085,28,2,2.65,13119367,12434,58.13,1057,1096,1045,1374,740,1057,1055.12,3.00,0,1723,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,201,-8.89,0.34,12,0.07,-122.00,3172.00,1660,20240322,-34.64,992,20241209,9.38,1575,-31.11,20250121,1040,4.33,20250331,1610,-32.61,20240409,992,9.38,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1077,20,2,1.89,13063111,12381,57.88,1057,1096,1045,1374,740,1057,1055.09,3.00,0,1725,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,199,-8.83,0.34,12,0.07,-122.00,3172.00,1660,20240322,-35.12,992,20241209,8.57,1575,-31.62,20250121,1040,3.56,20250331,1610,-33.11,20240409,992,8.57,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,110440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1056,-1,5,-0.09,5965502,5686,26.58,1057,1057,1045,1374,740,1057,1049.16,3.00,0,-363,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,195,-8.66,0.33,12,0.03,-122.00,3172.00,1660,20240322,-36.39,992,20241209,6.45,1575,-32.95,20250121,1040,1.54,20250331,1610,-34.41,20240409,992,6.45,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,100441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1045,-12,5,-1.14,4391123,4181,19.55,1057,1057,1045,1374,740,1057,1050.26,3.00,0,-353,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,193,-8.57,0.33,12,0.02,-122.00,3172.00,1660,20240322,-37.05,992,20241209,5.34,1575,-33.65,20250121,1040,0.48,20250331,1610,-35.09,20240409,992,5.34,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N +20250403,090442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,0,3,0.00,1685915,1595,7.46,1057,1057,1057,1374,740,1057,1057.00,3.00,0,-258,1069,1062,1053,1046,1037,1058,1042,93,317,500,710,1,1,18505787,196,-8.66,0.33,12,0.01,-122.00,3172.00,1660,20240322,-36.33,992,20241209,6.55,1575,-32.89,20250121,1040,1.63,20250331,1610,-34.35,20240409,992,6.55,20241209,0.02,Y,044780,500,92 억,,554666,N,N,0,N,00,N 20250402,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,-3,5,-0.28,22510606,21389,180.42,1060,1060,1044,1378,742,1060,1052.44,2.97,0,5677,1121,1090,1069,1038,1017,1106,1054,93,318,500,720,1,1,18505787,196,-8.66,0.33,12,0.12,-122.00,3172.00,1660,20240322,-36.33,992,20241209,6.55,1575,-32.89,20250121,1040,1.63,20250331,1621,-34.79,20240402,992,6.55,20241209,0.02,Y,044780,500,92 억,,548970,N,N,0,N,00,N 20250402,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1059,-1,5,-0.09,22326698,21215,178.95,1060,1060,1044,1378,742,1060,1052.40,2.97,0,5681,1121,1090,1069,1038,1017,1106,1054,93,318,500,720,1,1,18505787,196,-8.68,0.33,12,0.11,-122.00,3172.00,1660,20240322,-36.20,992,20241209,6.75,1575,-32.76,20250121,1040,1.83,20250331,1621,-34.67,20240402,992,6.75,20241209,0.02,Y,044780,500,92 억,,548970,N,N,0,N,00,N 20250402,140432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1055,-5,5,-0.47,11738327,11152,94.07,1060,1060,1044,1378,742,1060,1052.58,2.97,0,-551,1121,1090,1069,1038,1017,1106,1054,93,318,500,720,1,1,18505787,195,-8.65,0.33,12,0.06,-122.00,3172.00,1660,20240322,-36.45,992,20241209,6.35,1575,-33.02,20250121,1040,1.44,20250331,1621,-34.92,20240402,992,6.35,20241209,0.02,Y,044780,500,92 억,,548970,N,N,0,N,00,N diff --git a/044820/price/prices-20250401.csv b/044820/price/prices-20250401.csv index e7b055e2095d..fb100d933f45 100644 --- a/044820/price/prices-20250401.csv +++ b/044820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160437,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10530,70,2,0.67,187900480,17987,176.07,10340,10530,10340,13590,7330,10460,10446.46,3.99,0,-330,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1011,6.15,0.40,12,0.19,1713.00,26259.00,10650,20250402,-1.13,8250,20241112,27.64,10650,-1.13,20250402,8370,25.81,20250114,10650,-1.13,20250402,8250,27.64,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,150441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10450,-10,5,-0.10,181912430,17415,170.47,10340,10500,10340,13590,7330,10460,10445.73,3.99,0,-111,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1004,6.10,0.40,12,0.18,1713.00,26259.00,10650,20250402,-1.88,8250,20241112,26.67,10650,-1.88,20250402,8370,24.85,20250114,10650,-1.88,20250402,8250,26.67,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,140440,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10460,0,3,0.00,166493060,15939,156.02,10340,10500,10340,13590,7330,10460,10445.64,3.99,0,442,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1005,6.11,0.40,12,0.17,1713.00,26259.00,10650,20250402,-1.78,8250,20241112,26.79,10650,-1.78,20250402,8370,24.97,20250114,10650,-1.78,20250402,8250,26.79,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,130441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10430,-30,5,-0.29,138197440,13235,129.55,10340,10500,10340,13590,7330,10460,10441.82,3.99,0,764,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1002,6.09,0.40,12,0.14,1713.00,26259.00,10650,20250402,-2.07,8250,20241112,26.42,10650,-2.07,20250402,8370,24.61,20250114,10650,-2.07,20250402,8250,26.42,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,120440,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10460,0,3,0.00,92729320,8875,86.87,10340,10500,10340,13590,7330,10460,10448.37,3.99,0,556,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1005,6.11,0.40,12,0.09,1713.00,26259.00,10650,20250402,-1.78,8250,20241112,26.79,10650,-1.78,20250402,8370,24.97,20250114,10650,-1.78,20250402,8250,26.79,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,110441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10450,-10,5,-0.10,73697210,7050,69.01,10340,10500,10340,13590,7330,10460,10453.50,3.99,0,487,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1004,6.10,0.40,12,0.07,1713.00,26259.00,10650,20250402,-1.88,8250,20241112,26.67,10650,-1.88,20250402,8370,24.85,20250114,10650,-1.88,20250402,8250,26.67,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,100441,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10490,30,2,0.29,63798340,6102,59.73,10340,10500,10340,13590,7330,10460,10455.32,3.99,0,487,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,1007,6.12,0.40,12,0.06,1713.00,26259.00,10650,20250402,-1.50,8250,20241112,27.15,10650,-1.50,20250402,8370,25.33,20250114,10650,-1.50,20250402,8250,27.15,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N +20250403,090442,57,100.00,KOSPI,,금융,N,N,N,N, ,N,10340,-120,5,-1.15,382580,37,0.36,10340,10340,10340,13590,7330,10460,10340.00,3.99,0,-5,10766,10612,10496,10342,10226,10555,10285,48,3130,500,7530,10,1,9603921,993,6.04,0.39,12,0.00,1713.00,26259.00,10650,20250402,-2.91,8250,20241112,25.33,10650,-2.91,20250402,8370,23.54,20250114,10650,-2.91,20250402,8250,25.33,20241112,0.21,Y,044820,500,48 억,,382752,N,N,0,N,00,N 20250402,160431,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10460,30,2,0.29,106484570,10184,69.15,10650,10650,10380,13550,7310,10430,10455.86,3.97,0,-172,10590,10510,10400,10320,10210,10550,10360,48,3120,500,7500,10,1,9603921,1005,6.11,0.40,12,0.11,1713.00,26259.00,10650,20250402,-1.78,8250,20241112,26.79,10650,-1.78,20250402,8370,24.97,20250114,10650,-1.78,20250402,8250,26.79,20241112,0.21,Y,044820,500,48 억,,381571,N,N,0,N,00,N 20250402,150432,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10420,-10,5,-0.10,94959220,9081,61.66,10650,10650,10380,13550,7310,10430,10456.91,3.97,0,-77,10590,10510,10400,10320,10210,10550,10360,48,3120,500,7500,10,1,9603921,1001,6.08,0.40,12,0.09,1713.00,26259.00,10650,20250402,-2.16,8250,20241112,26.30,10650,-2.16,20250402,8370,24.49,20250114,10650,-2.16,20250402,8250,26.30,20241112,0.21,Y,044820,500,48 억,,381571,N,N,0,N,00,N 20250402,140433,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,10430,0,3,0.00,75114950,7178,48.74,10650,10650,10380,13550,7310,10430,10464.61,3.97,0,544,10590,10510,10400,10320,10210,10550,10360,48,3120,500,7500,10,1,9603921,1002,6.09,0.40,12,0.07,1713.00,26259.00,10650,20250402,-2.07,8250,20241112,26.42,10650,-2.07,20250402,8370,24.61,20250114,10650,-2.07,20250402,8250,26.42,20241112,0.21,Y,044820,500,48 억,,381571,N,N,0,N,00,N diff --git a/044960/price/prices-20250401.csv b/044960/price/prices-20250401.csv index d4e00d93c412..8cd7b3d48981 100644 --- a/044960/price/prices-20250401.csv +++ b/044960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4250,20,2,0.47,137927265,32659,151.60,4225,4275,4180,5490,2965,4230,4223.25,0.30,0,6686,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,537,14.51,1.06,12,0.26,293.00,4009.00,6020,20240617,-29.40,4180,20250403,1.67,5140,-17.32,20250107,4180,1.67,20250403,6020,-29.40,20240617,4180,1.67,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,150441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4255,25,2,0.59,130877705,30993,143.87,4225,4275,4180,5490,2965,4230,4222.81,0.30,0,6458,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,538,14.52,1.06,12,0.25,293.00,4009.00,6020,20240617,-29.32,4180,20250403,1.79,5140,-17.22,20250107,4180,1.79,20250403,6020,-29.32,20240617,4180,1.79,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,140441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4240,10,2,0.24,110697710,26243,121.82,4225,4275,4180,5490,2965,4230,4218.18,0.30,0,6765,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,536,14.47,1.06,12,0.21,293.00,4009.00,6020,20240617,-29.57,4180,20250403,1.44,5140,-17.51,20250107,4180,1.44,20250403,6020,-29.57,20240617,4180,1.44,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,130441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4260,30,2,0.71,105193715,24951,115.82,4225,4275,4180,5490,2965,4230,4216.01,0.30,0,6723,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,539,14.54,1.06,12,0.20,293.00,4009.00,6020,20240617,-29.24,4180,20250403,1.91,5140,-17.12,20250107,4180,1.91,20250403,6020,-29.24,20240617,4180,1.91,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,120440,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4235,5,2,0.12,97611000,23168,107.54,4225,4275,4180,5490,2965,4230,4213.18,0.30,0,6794,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,535,14.45,1.06,12,0.18,293.00,4009.00,6020,20240617,-29.65,4180,20250403,1.32,5140,-17.61,20250107,4180,1.32,20250403,6020,-29.65,20240617,4180,1.32,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,110441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4235,5,2,0.12,71248905,16953,78.69,4225,4235,4180,5490,2965,4230,4202.73,0.30,0,4252,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,535,14.45,1.06,12,0.13,293.00,4009.00,6020,20240617,-29.65,4180,20250403,1.32,5140,-17.61,20250107,4180,1.32,20250403,6020,-29.65,20240617,4180,1.32,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,100441,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4215,-15,5,-0.35,59299935,14123,65.56,4225,4230,4180,5490,2965,4230,4198.82,0.30,0,3508,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,533,14.39,1.05,12,0.11,293.00,4009.00,6020,20240617,-29.98,4180,20250403,0.84,5140,-18.00,20250107,4180,0.84,20250403,6020,-29.98,20240617,4180,0.84,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N +20250403,090443,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4220,-10,5,-0.24,5173675,1234,5.73,4225,4225,4180,5490,2965,4230,4192.61,0.30,0,-55,4360,4295,4240,4175,4120,4267,4147,63,1260,500,3040,5,1,12641883,533,14.40,1.05,12,0.01,293.00,4009.00,6020,20240617,-29.90,4180,20250403,0.96,5140,-17.90,20250107,4180,0.96,20250403,6020,-29.90,20240617,4180,0.96,20250403,2.37,Y,044960,500,63 억,,37390,N,N,0,N,00,N 20250402,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-20,5,-0.47,91249415,21543,51.12,4305,4305,4185,5520,2975,4250,4235.71,0.32,0,-2612,4353,4301,4243,4191,4133,4327,4217,63,1270,500,3060,5,1,12641883,535,14.44,1.06,12,0.17,293.00,4009.00,6020,20240617,-29.73,4180,20250331,1.20,5140,-17.70,20250107,4180,1.20,20250331,6020,-29.73,20240617,4180,1.20,20250331,2.41,Y,044960,500,63 억,,39997,N,N,0,N,00,N 20250402,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,-15,5,-0.35,78172985,18456,43.79,4305,4305,4185,5520,2975,4250,4235.64,0.32,0,-3516,4353,4301,4243,4191,4133,4327,4217,63,1270,500,3060,5,1,12641883,535,14.45,1.06,12,0.15,293.00,4009.00,6020,20240617,-29.65,4180,20250331,1.32,5140,-17.61,20250107,4180,1.32,20250331,6020,-29.65,20240617,4180,1.32,20250331,2.41,Y,044960,500,63 억,,39997,N,N,0,N,00,N 20250402,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,5,2,0.12,56749785,13401,31.80,4305,4305,4185,5520,2975,4250,4234.74,0.32,0,-3010,4353,4301,4243,4191,4133,4327,4217,63,1270,500,3060,5,1,12641883,538,14.52,1.06,12,0.11,293.00,4009.00,6020,20240617,-29.32,4180,20250331,1.79,5140,-17.22,20250107,4180,1.79,20250331,6020,-29.32,20240617,4180,1.79,20250331,2.41,Y,044960,500,63 억,,39997,N,N,0,N,00,N diff --git a/044990/price/prices-20250401.csv b/044990/price/prices-20250401.csv index 17b9bd2d69bc..116d45b14abb 100644 --- a/044990/price/prices-20250401.csv +++ b/044990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160437,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14920,-10,5,-0.07,229310875,15471,679.45,14900,15470,14550,19400,10460,14930,14821.98,0.39,0,-1089,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1199,7.75,1.08,12,0.19,1925.00,13827.00,31900,20240808,-53.23,14550,20250403,2.54,17650,-15.47,20250225,14550,2.54,20250403,31900,-53.23,20240808,14550,2.54,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,150441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14810,-120,5,-0.80,198389985,13386,587.88,14900,15470,14550,19400,10460,14930,14820.71,0.39,0,-701,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1190,7.69,1.07,12,0.17,1925.00,13827.00,31900,20240808,-53.57,14550,20250403,1.79,17650,-16.09,20250225,14550,1.79,20250403,31900,-53.57,20240808,14550,1.79,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,140441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14900,-30,5,-0.20,191922145,12951,568.77,14900,15470,14550,19400,10460,14930,14819.10,0.39,0,-584,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1197,7.74,1.08,12,0.16,1925.00,13827.00,31900,20240808,-53.29,14550,20250403,2.41,17650,-15.58,20250225,14550,2.41,20250403,31900,-53.29,20240808,14550,2.41,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,130441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14980,50,2,0.33,189501135,12789,561.66,14900,15470,14550,19400,10460,14930,14817.51,0.39,0,-430,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1204,7.78,1.08,12,0.16,1925.00,13827.00,31900,20240808,-53.04,14550,20250403,2.96,17650,-15.13,20250225,14550,2.96,20250403,31900,-53.04,20240808,14550,2.96,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,120440,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,15450,520,2,3.48,187451675,12653,555.69,14900,15470,14550,19400,10460,14930,14814.80,0.39,0,-370,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1242,8.03,1.12,12,0.16,1925.00,13827.00,31900,20240808,-51.57,14550,20250403,6.19,17650,-12.46,20250225,14550,6.19,20250403,31900,-51.57,20240808,14550,6.19,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,110441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14760,-170,5,-1.14,132057510,8995,395.04,14900,14900,14550,19400,10460,14930,14681.21,0.39,0,157,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1186,7.67,1.07,12,0.11,1925.00,13827.00,31900,20240808,-53.73,14550,20250403,1.44,17650,-16.37,20250225,14550,1.44,20250403,31900,-53.73,20240808,14550,1.44,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,100441,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,14880,-50,5,-0.33,121668000,8295,364.30,14900,14900,14550,19400,10460,14930,14667.63,0.39,0,853,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1196,7.73,1.08,12,0.10,1925.00,13827.00,31900,20240808,-53.35,14550,20250403,2.27,17650,-15.69,20250225,14550,2.27,20250403,31900,-53.35,20240808,14550,2.27,20250403,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N +20250403,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14800,-130,5,-0.87,6510300,437,19.19,14900,14900,14800,19400,10460,14930,14897.71,0.39,0,-67,15050,14990,14890,14830,14730,14940,14780,40,4470,500,8950,10,1,8036064,1189,7.69,1.07,12,0.01,1925.00,13827.00,31900,20240808,-53.61,14700,20241209,0.68,17650,-16.15,20250225,14780,0.14,20250401,31900,-53.61,20240808,14700,0.68,20241209,0.02,Y,044990,500,40 억,,31292,N,N,0,N,00,N 20250402,160432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14930,0,3,0.00,33822340,2277,94.80,14940,14950,14790,19400,10460,14930,14853.90,0.39,0,221,15190,15060,14920,14790,14650,14990,14720,40,4470,500,8950,10,1,8036064,1200,7.76,1.08,12,0.03,1925.00,13827.00,31900,20240808,-53.20,14700,20241209,1.56,17650,-15.41,20250225,14780,1.01,20250401,31900,-53.20,20240808,14700,1.56,20241209,0.02,Y,044990,500,40 억,,31071,N,N,0,N,00,N 20250402,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,20,2,0.13,33150450,2232,92.92,14940,14950,14790,19400,10460,14930,14852.35,0.39,0,264,15190,15060,14920,14790,14650,14990,14720,40,4470,500,8950,10,1,8036064,1201,7.77,1.08,12,0.03,1925.00,13827.00,31900,20240808,-53.13,14700,20241209,1.70,17650,-15.30,20250225,14780,1.15,20250401,31900,-53.13,20240808,14700,1.70,20241209,0.02,Y,044990,500,40 억,,31071,N,N,0,N,00,N 20250402,140433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14950,20,2,0.13,32806620,2209,91.97,14940,14950,14790,19400,10460,14930,14851.34,0.39,0,276,15190,15060,14920,14790,14650,14990,14720,40,4470,500,8950,10,1,8036064,1201,7.77,1.08,12,0.03,1925.00,13827.00,31900,20240808,-53.13,14700,20241209,1.70,17650,-15.30,20250225,14780,1.15,20250401,31900,-53.13,20240808,14700,1.70,20241209,0.02,Y,044990,500,40 억,,31071,N,N,0,N,00,N diff --git a/045060/price/prices-20250401.csv b/045060/price/prices-20250401.csv index a5a1412da4aa..1c5b0ba61792 100644 --- a/045060/price/prices-20250401.csv +++ b/045060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-35,5,-1.42,17195980,7045,89.87,2415,2470,2415,3210,1730,2470,2440.88,2.29,0,-226,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,413,5.19,0.35,12,0.04,469.00,6904.00,3245,20240412,-24.96,2390,20241209,1.88,2830,-13.96,20250114,2415,0.83,20250403,3245,-24.96,20240412,2390,1.88,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-25,5,-1.01,15652025,6411,81.78,2415,2470,2415,3210,1730,2470,2441.43,2.29,0,-207,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,414,5.21,0.35,12,0.04,469.00,6904.00,3245,20240412,-24.65,2390,20241209,2.30,2830,-13.60,20250114,2415,1.24,20250403,3245,-24.65,20240412,2390,2.30,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-15,5,-0.61,12543760,5143,65.61,2415,2470,2415,3210,1730,2470,2439.00,2.29,0,-268,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,416,5.23,0.36,12,0.03,469.00,6904.00,3245,20240412,-24.35,2390,20241209,2.72,2830,-13.25,20250114,2415,1.66,20250403,3245,-24.35,20240412,2390,2.72,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-15,5,-0.61,11606050,4761,60.73,2415,2470,2415,3210,1730,2470,2437.73,2.29,0,-268,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,416,5.23,0.36,12,0.03,469.00,6904.00,3245,20240412,-24.35,2390,20241209,2.72,2830,-13.25,20250114,2415,1.66,20250403,3245,-24.35,20240412,2390,2.72,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-10,5,-0.40,11234900,4610,58.81,2415,2470,2415,3210,1730,2470,2437.07,2.29,0,-268,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,417,5.25,0.36,12,0.03,469.00,6904.00,3245,20240412,-24.19,2390,20241209,2.93,2830,-13.07,20250114,2415,1.86,20250403,3245,-24.19,20240412,2390,2.93,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-10,5,-0.40,8984370,3691,47.09,2415,2470,2415,3210,1730,2470,2434.13,2.29,0,-268,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,417,5.25,0.36,12,0.02,469.00,6904.00,3245,20240412,-24.19,2390,20241209,2.93,2830,-13.07,20250114,2415,1.86,20250403,3245,-24.19,20240412,2390,2.93,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-5,5,-0.20,8688640,3571,45.55,2415,2465,2415,3210,1730,2470,2433.11,2.29,0,-265,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,418,5.26,0.36,12,0.02,469.00,6904.00,3245,20240412,-24.04,2390,20241209,3.14,2830,-12.90,20250114,2415,2.07,20250403,3245,-24.04,20240412,2390,3.14,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N +20250403,090443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-30,5,-1.21,2521815,1044,13.32,2415,2440,2415,3210,1730,2470,2415.53,2.29,0,269,2503,2486,2463,2446,2423,2495,2455,85,740,500,1770,5,1,16941974,413,5.20,0.35,12,0.01,469.00,6904.00,3245,20240412,-24.81,2390,20241209,2.09,2830,-13.78,20250114,2415,1.04,20250403,3245,-24.81,20240412,2390,2.09,20241209,0.18,Y,045060,500,84 억,,387543,N,N,0,N,00,N 20250402,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,5,2,0.20,19290455,7838,61.54,2465,2480,2440,3200,1730,2465,2461.15,2.27,0,205,2515,2490,2465,2440,2415,2490,2440,85,735,500,1770,5,1,16941974,418,5.27,0.36,12,0.05,469.00,6904.00,3245,20240412,-23.88,2390,20241209,3.35,2830,-12.72,20250114,2440,1.23,20250402,3245,-23.88,20240412,2390,3.35,20241209,0.18,Y,045060,500,84 억,,385256,N,N,0,N,00,N 20250402,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,0,3,0.00,14996810,6083,47.76,2465,2480,2440,3200,1730,2465,2465.36,2.27,0,-12,2515,2490,2465,2440,2415,2490,2440,85,735,500,1770,5,1,16941974,418,5.26,0.36,12,0.04,469.00,6904.00,3245,20240412,-24.04,2390,20241209,3.14,2830,-12.90,20250114,2440,1.02,20250402,3245,-24.04,20240412,2390,3.14,20241209,0.18,Y,045060,500,84 억,,385256,N,N,0,N,00,N 20250402,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,15,2,0.61,11398060,4616,36.24,2465,2480,2455,3200,1730,2465,2469.25,2.27,0,-112,2515,2490,2465,2440,2415,2490,2440,85,735,500,1770,5,1,16941974,420,5.29,0.36,12,0.03,469.00,6904.00,3245,20240412,-23.57,2390,20241209,3.77,2830,-12.37,20250114,2440,1.64,20250331,3245,-23.57,20240412,2390,3.77,20241209,0.18,Y,045060,500,84 억,,385256,N,N,0,N,00,N diff --git a/045100/price/prices-20250401.csv b/045100/price/prices-20250401.csv index e999a32033d8..9f66638bf381 100644 --- a/045100/price/prices-20250401.csv +++ b/045100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160438,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-220,5,-1.38,274164415,17476,146.83,15750,15770,15610,20650,11150,15920,15688.05,14.12,0,-7140,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2826,3.70,0.45,12,0.10,4242.00,34573.00,22400,20240417,-29.91,15380,20241209,2.08,17540,-10.49,20250220,15610,0.58,20250403,22400,-29.91,20240417,15380,2.08,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,3219,N,00,N +20250403,150442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15700,-220,5,-1.38,261005275,16638,139.79,15750,15770,15610,20650,11150,15920,15687.30,14.12,0,-6714,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2826,3.70,0.45,12,0.09,4242.00,34573.00,22400,20240417,-29.91,15380,20241209,2.08,17540,-10.49,20250220,15610,0.58,20250403,22400,-29.91,20240417,15380,2.08,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,140441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15730,-190,5,-1.19,243585285,15529,130.47,15750,15770,15610,20650,11150,15920,15685.83,14.12,0,-6241,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2831,3.71,0.45,12,0.09,4242.00,34573.00,22400,20240417,-29.78,15380,20241209,2.28,17540,-10.32,20250220,15610,0.77,20250403,22400,-29.78,20240417,15380,2.28,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,130442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15710,-210,5,-1.32,201149235,12829,107.79,15750,15770,15610,20650,11150,15920,15679.26,14.12,0,-5337,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2828,3.70,0.45,12,0.07,4242.00,34573.00,22400,20240417,-29.87,15380,20241209,2.15,17540,-10.43,20250220,15610,0.64,20250403,22400,-29.87,20240417,15380,2.15,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,120441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15680,-240,5,-1.51,179302220,11437,96.09,15750,15770,15610,20650,11150,15920,15677.38,14.12,0,-4932,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2822,3.70,0.45,12,0.06,4242.00,34573.00,22400,20240417,-30.00,15380,20241209,1.95,17540,-10.60,20250220,15610,0.45,20250403,22400,-30.00,20240417,15380,1.95,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,110442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15660,-260,5,-1.63,166490600,10620,89.23,15750,15770,15610,20650,11150,15920,15677.08,14.12,0,-4466,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2819,3.69,0.45,12,0.06,4242.00,34573.00,22400,20240417,-30.09,15380,20241209,1.82,17540,-10.72,20250220,15610,0.32,20250403,22400,-30.09,20240417,15380,1.82,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,100442,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15630,-290,5,-1.82,104160265,6638,55.77,15750,15770,15630,20650,11150,15920,15691.51,14.12,0,-3113,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2813,3.68,0.45,12,0.04,4242.00,34573.00,22400,20240417,-30.22,15380,20241209,1.63,17540,-10.89,20250220,15620,0.06,20250331,22400,-30.22,20240417,15380,1.63,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N +20250403,090443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15690,-230,5,-1.44,25493680,1623,13.64,15750,15750,15670,20650,11150,15920,15707.75,14.12,0,-415,16286,16102,15996,15812,15706,16050,15760,90,4730,500,11780,10,1,18000000,2824,3.70,0.45,12,0.01,4242.00,34573.00,22400,20240417,-29.96,15380,20241209,2.02,17540,-10.55,20250220,15620,0.45,20250331,22400,-29.96,20240417,15380,2.02,20241209,1.81,Y,045100,500,90 억,,2541207,N,N,828,N,00,N 20250402,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,-220,5,-1.36,189839575,11902,59.20,16150,16180,15890,20950,11300,16140,15950.22,14.16,0,-6213,16426,16282,16046,15902,15666,16355,15975,90,4810,500,11940,10,1,18000000,2866,3.75,0.46,12,0.07,4242.00,34573.00,22400,20240417,-28.93,15380,20241209,3.51,17540,-9.24,20250220,15620,1.92,20250331,22400,-28.93,20240417,15380,3.51,20241209,1.84,Y,045100,500,90 억,,2548252,N,N,828,N,00,N 20250402,150433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15920,-220,5,-1.36,169646345,10633,52.89,16150,16180,15890,20950,11300,16140,15954.70,14.16,0,-5812,16426,16282,16046,15902,15666,16355,15975,90,4810,500,11940,10,1,18000000,2866,3.75,0.46,12,0.06,4242.00,34573.00,22400,20240417,-28.93,15380,20241209,3.51,17540,-9.24,20250220,15620,1.92,20250331,22400,-28.93,20240417,15380,3.51,20241209,1.84,Y,045100,500,90 억,,2548252,N,N,884,N,00,N 20250402,140434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15930,-210,5,-1.30,133844815,8385,41.71,16150,16180,15890,20950,11300,16140,15962.41,14.16,0,-4555,16426,16282,16046,15902,15666,16355,15975,90,4810,500,11940,10,1,18000000,2867,3.76,0.46,12,0.05,4242.00,34573.00,22400,20240417,-28.88,15380,20241209,3.58,17540,-9.18,20250220,15620,1.98,20250331,22400,-28.88,20240417,15380,3.58,20241209,1.84,Y,045100,500,90 억,,2548252,N,N,884,N,00,N diff --git a/045300/price/prices-20250401.csv b/045300/price/prices-20250401.csv index 0d80b339da84..8c2143510613 100644 --- a/045300/price/prices-20250401.csv +++ b/045300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,15,2,0.55,13716460,5015,114.08,2735,2750,2715,3555,1915,2735,2735.09,0.69,0,150,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,279,12.73,0.40,12,0.05,216.00,6791.00,3850,20240402,-28.57,2234,20241210,23.10,3215,-14.46,20250131,2495,10.22,20250102,3890,-29.31,20240404,2275,20.88,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,5,2,0.18,13249830,4845,110.21,2735,2745,2715,3555,1915,2735,2734.74,0.69,0,157,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,278,12.69,0.40,12,0.05,216.00,6791.00,3850,20240402,-28.83,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3890,-29.56,20240404,2275,20.44,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,5,2,0.18,13129515,4801,109.21,2735,2745,2715,3555,1915,2735,2734.75,0.69,0,146,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,278,12.69,0.40,12,0.05,216.00,6791.00,3850,20240402,-28.83,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3890,-29.56,20240404,2275,20.44,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-10,5,-0.37,10970770,4013,91.29,2735,2745,2715,3555,1915,2735,2733.81,0.69,0,125,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,277,12.62,0.40,12,0.04,216.00,6791.00,3850,20240402,-29.22,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3890,-29.95,20240404,2275,19.78,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,5,2,0.18,10894445,3985,90.65,2735,2745,2715,3555,1915,2735,2733.86,0.69,0,126,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,278,12.69,0.40,12,0.04,216.00,6791.00,3850,20240402,-28.83,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3890,-29.56,20240404,2275,20.44,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,110442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-5,5,-0.18,4466755,1635,37.19,2735,2735,2715,3555,1915,2735,2731.96,0.69,0,-43,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,277,12.64,0.40,12,0.02,216.00,6791.00,3850,20240402,-29.09,2234,20241210,22.20,3215,-15.09,20250131,2495,9.42,20250102,3890,-29.82,20240404,2275,20.00,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2730,-5,5,-0.18,4357700,1595,36.28,2735,2735,2715,3555,1915,2735,2732.10,0.69,0,-43,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,277,12.64,0.40,12,0.02,216.00,6791.00,3850,20240402,-29.09,2234,20241210,22.20,3215,-15.09,20250131,2495,9.42,20250102,3890,-29.82,20240404,2275,20.00,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N +20250403,090444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2725,-10,5,-0.37,713770,261,5.94,2735,2735,2725,3555,1915,2735,2734.75,0.69,0,-38,2835,2785,2760,2710,2685,2772,2697,51,820,500,1910,5,1,10151583,277,12.62,0.40,12,0.00,216.00,6791.00,3850,20240402,-29.22,2234,20241210,21.98,3215,-15.24,20250131,2495,9.22,20250102,3890,-29.95,20240404,2275,19.78,20241210,0.87,Y,045300,500,50 억,,69628,N,N,0,N,00,N 20250402,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-60,5,-2.15,12116095,4396,107.61,2795,2810,2735,3630,1960,2795,2756.16,0.66,0,-10,2855,2825,2780,2750,2705,2840,2765,51,835,500,1950,5,1,10151583,278,12.66,0.40,12,0.04,216.00,6791.00,3850,20240402,-28.96,2234,20241210,22.43,3215,-14.93,20250131,2495,9.62,20250102,3920,-30.23,20240402,2275,20.22,20241210,0.88,Y,045300,500,50 억,,66880,N,N,0,N,00,N 20250402,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-55,5,-1.97,11470435,4160,101.84,2795,2810,2735,3630,1960,2795,2757.32,0.66,0,9,2855,2825,2780,2750,2705,2840,2765,51,835,500,1950,5,1,10151583,278,12.69,0.40,12,0.04,216.00,6791.00,3850,20240402,-28.83,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3920,-30.10,20240402,2275,20.44,20241210,0.88,Y,045300,500,50 억,,66880,N,N,0,N,00,N 20250402,140434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-55,5,-1.97,10004395,3624,88.71,2795,2810,2735,3630,1960,2795,2760.59,0.66,0,18,2855,2825,2780,2750,2705,2840,2765,51,835,500,1950,5,1,10151583,278,12.69,0.40,12,0.04,216.00,6791.00,3850,20240402,-28.83,2234,20241210,22.65,3215,-14.77,20250131,2495,9.82,20250102,3920,-30.10,20240402,2275,20.44,20241210,0.88,Y,045300,500,50 억,,66880,N,N,0,N,00,N diff --git a/045340/price/prices-20250401.csv b/045340/price/prices-20250401.csv index 722fe0d64a9a..815ba07485e8 100644 --- a/045340/price/prices-20250401.csv +++ b/045340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,-850,5,-9.49,5915852200,689998,78.40,8800,9130,7770,11640,6280,8960,8575.78,2.20,0,6372,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,694,11.37,2.53,12,8.06,713.00,3207.00,14490,20241210,-44.03,4100,20241122,97.80,10600,-23.49,20250102,6720,20.68,20250324,14490,-44.03,20241210,4100,97.80,20241122,0.65,Y,045340,500,42 억,,187985,N,N,2887,N,00,N +20250403,150442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-820,5,-9.15,5482614080,636539,72.33,8800,9130,7770,11640,6280,8960,8613.16,2.20,0,143,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,697,11.42,2.54,12,7.44,713.00,3207.00,14490,20241210,-43.82,4100,20241122,98.54,10600,-23.21,20250102,6720,21.13,20250324,14490,-43.82,20241210,4100,98.54,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8360,-600,5,-6.70,4480045040,514396,58.45,8800,9130,8200,11640,6280,8960,8709.33,2.20,0,-1110,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,715,11.73,2.61,12,6.01,713.00,3207.00,14490,20241210,-42.31,4100,20241122,103.90,10600,-21.13,20250102,6720,24.40,20250324,14490,-42.31,20241210,4100,103.90,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,130442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,50,2,0.56,3449027185,394548,44.83,8800,9130,8440,11640,6280,8960,8741.72,2.20,0,13139,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,771,12.64,2.81,12,4.61,713.00,3207.00,14490,20241210,-37.82,4100,20241122,119.76,10600,-15.00,20250102,6720,34.08,20250324,14490,-37.82,20241210,4100,119.76,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,120441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8760,-200,5,-2.23,3055986130,350334,39.81,8800,9130,8440,11640,6280,8960,8723.06,2.20,0,16225,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,750,12.29,2.73,12,4.09,713.00,3207.00,14490,20241210,-39.54,4100,20241122,113.66,10600,-17.36,20250102,6720,30.36,20250324,14490,-39.54,20241210,4100,113.66,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,110442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8675,-285,5,-3.18,2583328735,296352,33.67,8800,9130,8440,11640,6280,8960,8717.10,2.20,0,12436,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,742,12.17,2.71,12,3.46,713.00,3207.00,14490,20241210,-40.13,4100,20241122,111.59,10600,-18.16,20250102,6720,29.09,20250324,14490,-40.13,20241210,4100,111.59,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,100442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8520,-440,5,-4.91,1990279975,227926,25.90,8800,9130,8440,11640,6280,8960,8732.13,2.20,0,13360,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,729,11.95,2.66,12,2.66,713.00,3207.00,14490,20241210,-41.20,4100,20241122,107.80,10600,-19.62,20250102,6720,26.79,20250324,14490,-41.20,20241210,4100,107.80,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N +20250403,090444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9010,50,2,0.56,244939610,27484,3.12,8800,9130,8780,11640,6280,8960,8912.08,2.20,0,7451,10293,9626,9233,8566,8173,9430,8370,43,2680,500,5370,10,1,8558040,771,12.64,2.81,12,0.32,713.00,3207.00,14490,20241210,-37.82,4100,20241122,119.76,10600,-15.00,20250102,6720,34.08,20250324,14490,-37.82,20241210,4100,119.76,20241122,0.65,Y,045340,500,42 억,,187985,N,N,4807,N,00,N 20250402,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8960,-850,5,-8.66,8114498545,875300,64.41,9870,9900,8840,12750,6870,9810,9270.55,2.56,0,-40337,11530,10670,9140,8280,6750,11100,8710,43,2940,500,5880,10,1,8558040,767,12.57,2.79,12,10.23,713.00,3207.00,14490,20241210,-38.16,4100,20241122,118.54,10600,-15.47,20250102,6720,33.33,20250324,14490,-38.16,20241210,4100,118.54,20241122,0.68,Y,045340,500,42 억,,219287,N,N,4807,N,00,N 20250402,150433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9130,-680,5,-6.93,7572792065,815629,60.02,9870,9900,8840,12750,6870,9810,9284.40,2.56,0,-32407,11530,10670,9140,8280,6750,11100,8710,43,2940,500,5880,10,1,8558040,781,12.81,2.85,12,9.53,713.00,3207.00,14490,20241210,-36.99,4100,20241122,122.68,10600,-13.87,20250102,6720,35.86,20250324,14490,-36.99,20241210,4100,122.68,20241122,0.68,Y,045340,500,42 억,,219287,N,N,382,N,00,N 20250402,140434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9470,-340,5,-3.47,5552845680,600322,44.17,9870,9900,8840,12750,6870,9810,9249.48,2.56,0,-12346,11530,10670,9140,8280,6750,11100,8710,43,2940,500,5880,10,1,8558040,810,13.28,2.95,12,7.01,713.00,3207.00,14490,20241210,-34.64,4100,20241122,130.98,10600,-10.66,20250102,6720,40.92,20250324,14490,-34.64,20241210,4100,130.98,20241122,0.68,Y,045340,500,42 억,,219287,N,N,382,N,00,N diff --git a/045390/price/prices-20250401.csv b/045390/price/prices-20250401.csv index c2aa3585ecee..4799b73e9e37 100644 --- a/045390/price/prices-20250401.csv +++ b/045390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3240,40,2,1.25,1409748112,437406,81.05,3120,3275,3120,4160,2240,3200,3222.97,7.27,0,47620,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2283,15.50,1.71,12,0.62,209.00,1898.00,3470,20240723,-6.63,2400,20240909,35.00,3430,-5.54,20250226,2960,9.46,20250102,3470,-6.63,20240723,2400,35.00,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,61,N,00,N +20250403,150442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3230,30,2,0.94,1347977417,418307,77.51,3120,3275,3120,4160,2240,3200,3222.46,7.27,0,41651,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2276,15.45,1.70,12,0.59,209.00,1898.00,3470,20240723,-6.92,2400,20240909,34.58,3430,-5.83,20250226,2960,9.12,20250102,3470,-6.92,20240723,2400,34.58,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,140442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3250,50,2,1.56,1077576965,334745,62.03,3120,3275,3120,4160,2240,3200,3219.10,7.27,0,55902,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2290,15.55,1.71,12,0.47,209.00,1898.00,3470,20240723,-6.34,2400,20240909,35.42,3430,-5.25,20250226,2960,9.80,20250102,3470,-6.34,20240723,2400,35.42,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,130443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3255,55,2,1.72,826971433,257590,47.73,3120,3255,3120,4160,2240,3200,3210.42,7.27,0,43842,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2294,15.57,1.71,12,0.37,209.00,1898.00,3470,20240723,-6.20,2400,20240909,35.62,3430,-5.10,20250226,2960,9.97,20250102,3470,-6.20,20240723,2400,35.62,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,120442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,35,2,1.09,641381736,200355,37.13,3120,3250,3120,4160,2240,3200,3201.23,7.27,0,36994,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2280,15.48,1.70,12,0.28,209.00,1898.00,3470,20240723,-6.77,2400,20240909,34.79,3430,-5.69,20250226,2960,9.29,20250102,3470,-6.77,20240723,2400,34.79,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,110442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3235,35,2,1.09,512065791,160463,29.73,3120,3235,3120,4160,2240,3200,3191.18,7.27,0,34799,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2280,15.48,1.70,12,0.23,209.00,1898.00,3470,20240723,-6.77,2400,20240909,34.79,3430,-5.69,20250226,2960,9.29,20250102,3470,-6.77,20240723,2400,34.79,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,100443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-20,5,-0.62,253178536,79974,14.82,3120,3205,3120,4160,2240,3200,3165.76,7.27,0,14301,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2241,15.22,1.68,12,0.11,209.00,1898.00,3470,20240723,-8.36,2400,20240909,32.50,3430,-7.29,20250226,2960,7.43,20250102,3470,-8.36,20240723,2400,32.50,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N +20250403,090444,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3170,-30,5,-0.94,101392815,32252,5.98,3120,3170,3120,4160,2240,3200,3143.77,7.27,0,18263,3333,3266,3188,3121,3043,3300,3155,71,960,100,2360,5,1,70473377,2234,15.17,1.67,12,0.05,209.00,1898.00,3470,20240723,-8.65,2400,20240909,32.08,3430,-7.58,20250226,2960,7.09,20250102,3470,-8.65,20240723,2400,32.08,20240909,3.90,Y,045390,100,71 억,,5120120,N,N,0,N,00,N 20250402,160433,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3200,40,2,1.27,1732815704,539669,51.67,3165,3255,3110,4105,2215,3160,3210.90,7.17,0,70001,3340,3250,3130,3040,2920,3295,3085,71,945,100,2330,5,1,70473377,2255,15.31,1.69,12,0.77,209.00,1898.00,3470,20240723,-7.78,2400,20240909,33.33,3430,-6.71,20250226,2960,8.11,20250102,3470,-7.78,20240723,2400,33.33,20240909,3.93,Y,045390,100,71 억,,5049969,N,N,1803,N,00,N 20250402,150434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,55,2,1.74,1638808009,510336,48.86,3165,3255,3110,4105,2215,3160,3211.23,7.17,0,61631,3340,3250,3130,3040,2920,3295,3085,71,945,100,2330,5,1,70473377,2266,15.38,1.69,12,0.72,209.00,1898.00,3470,20240723,-7.35,2400,20240909,33.96,3430,-6.27,20250226,2960,8.61,20250102,3470,-7.35,20240723,2400,33.96,20240909,3.93,Y,045390,100,71 억,,5049969,N,N,1803,N,00,N 20250402,140434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3225,65,2,2.06,1436848749,447532,42.85,3165,3255,3110,4105,2215,3160,3210.61,7.17,0,69868,3340,3250,3130,3040,2920,3295,3085,71,945,100,2330,5,1,70473377,2273,15.43,1.70,12,0.64,209.00,1898.00,3470,20240723,-7.06,2400,20240909,34.38,3430,-5.98,20250226,2960,8.95,20250102,3470,-7.06,20240723,2400,34.38,20240909,3.93,Y,045390,100,71 억,,5049969,N,N,1803,N,00,N diff --git a/045510/price/prices-20250401.csv b/045510/price/prices-20250401.csv index 323c2bb547a8..f6d4d510abe2 100644 --- a/045510/price/prices-20250401.csv +++ b/045510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-3,5,-0.37,20259412,24954,61.10,821,822,803,1067,575,821,811.87,0.34,0,-6384,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,263,28.21,0.58,12,0.08,29.00,1410.00,1344,20240403,-39.14,685,20241210,19.42,1265,-35.34,20250116,722,13.30,20250103,1344,-39.14,20240403,685,19.42,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,-3,5,-0.37,19749838,24331,59.58,821,822,803,1067,575,821,811.72,0.34,0,-6340,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,263,28.21,0.58,12,0.08,29.00,1410.00,1344,20240403,-39.14,685,20241210,19.42,1265,-35.34,20250116,722,13.30,20250103,1344,-39.14,20240403,685,19.42,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,-15,5,-1.83,17596103,21658,53.03,821,822,803,1067,575,821,812.45,0.34,0,-6326,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,260,27.79,0.57,12,0.07,29.00,1410.00,1344,20240403,-40.03,685,20241210,17.66,1265,-36.28,20250116,722,11.63,20250103,1344,-40.03,20240403,685,17.66,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-9,5,-1.10,13937596,17134,41.95,821,822,803,1067,575,821,813.45,0.34,0,-5890,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,262,28.00,0.58,12,0.05,29.00,1410.00,1344,20240403,-39.58,685,20241210,18.54,1265,-35.81,20250116,722,12.47,20250103,1344,-39.58,20240403,685,18.54,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-10,5,-1.22,8951106,10992,26.91,821,822,803,1067,575,821,814.33,0.34,0,-151,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,261,27.97,0.58,12,0.03,29.00,1410.00,1344,20240403,-39.66,685,20241210,18.39,1265,-35.89,20250116,722,12.33,20250103,1344,-39.66,20240403,685,18.39,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-9,5,-1.10,8602774,10563,25.86,821,822,803,1067,575,821,814.43,0.34,0,-132,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,262,28.00,0.58,12,0.03,29.00,1410.00,1344,20240403,-39.58,685,20241210,18.54,1265,-35.81,20250116,722,12.47,20250103,1344,-39.58,20240403,685,18.54,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,809,-12,5,-1.46,7088302,8691,21.28,821,822,803,1067,575,821,815.59,0.34,0,-122,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,261,27.90,0.57,12,0.03,29.00,1410.00,1344,20240403,-39.81,685,20241210,18.10,1265,-36.05,20250116,722,12.05,20250103,1344,-39.81,20240403,685,18.10,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N +20250403,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,1,2,0.12,3326784,4052,9.92,821,822,819,1067,575,821,821.02,0.34,0,-51,837,828,816,807,795,833,812,161,246,500,570,1,1,32209292,265,28.34,0.58,12,0.01,29.00,1410.00,1344,20240403,-38.84,685,20241210,20.00,1265,-35.02,20250116,722,13.85,20250103,1344,-38.84,20240403,685,20.00,20241210,0.00,Y,045510,500,161 억,,109973,N,N,0,N,00,N 20250402,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,821,19,2,2.37,33159599,40834,86.76,807,825,804,1042,562,802,812.06,0.34,0,164,818,810,794,786,770,814,790,161,240,500,560,1,1,32209292,264,28.31,0.58,12,0.13,29.00,1410.00,1350,20240321,-39.19,685,20241210,19.85,1265,-35.10,20250116,722,13.71,20250103,1344,-38.91,20240403,685,19.85,20241210,0.00,Y,045510,500,161 억,,109809,N,N,0,N,00,N 20250402,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,822,20,2,2.49,32929450,40553,86.16,807,825,804,1042,562,802,812.01,0.34,0,151,818,810,794,786,770,814,790,161,240,500,560,1,1,32209292,265,28.34,0.58,12,0.13,29.00,1410.00,1350,20240321,-39.11,685,20241210,20.00,1265,-35.02,20250116,722,13.85,20250103,1344,-38.84,20240403,685,20.00,20241210,0.00,Y,045510,500,161 억,,109809,N,N,0,N,00,N 20250402,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,818,16,2,2.00,27482339,33903,72.03,807,825,804,1042,562,802,810.62,0.34,0,315,818,810,794,786,770,814,790,161,240,500,560,1,1,32209292,263,28.21,0.58,12,0.11,29.00,1410.00,1350,20240321,-39.41,685,20241210,19.42,1265,-35.34,20250116,722,13.30,20250103,1344,-39.14,20240403,685,19.42,20241210,0.00,Y,045510,500,161 억,,109809,N,N,0,N,00,N diff --git a/045520/price/prices-20250401.csv b/045520/price/prices-20250401.csv index f5b0d0d4b899..d965247c28e9 100644 --- a/045520/price/prices-20250401.csv +++ b/045520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4395,-345,5,-7.28,119042590,26325,587.74,4590,4750,4350,6160,3320,4740,4522.04,1.46,0,517,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,286,-3.86,1.26,12,0.41,-1139.00,3485.00,8520,20240329,-48.42,3960,20241210,10.98,6090,-27.83,20250113,4350,1.03,20250403,7110,-38.19,20240819,3960,10.98,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,150443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4440,-300,5,-6.33,108925555,24037,536.66,4590,4750,4350,6160,3320,4740,4531.58,1.46,0,1398,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,289,-3.90,1.27,12,0.37,-1139.00,3485.00,8520,20240329,-47.89,3960,20241210,12.12,6090,-27.09,20250113,4350,2.07,20250403,7110,-37.55,20240819,3960,12.12,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,140442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4480,-260,5,-5.49,91601585,20142,449.70,4590,4750,4350,6160,3320,4740,4547.79,1.46,0,1131,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,291,-3.93,1.29,12,0.31,-1139.00,3485.00,8520,20240329,-47.42,3960,20241210,13.13,6090,-26.44,20250113,4350,2.99,20250403,7110,-36.99,20240819,3960,13.13,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,130443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-195,5,-4.11,65933150,14455,322.73,4590,4750,4350,6160,3320,4740,4561.27,1.46,0,600,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,295,-3.99,1.30,12,0.22,-1139.00,3485.00,8520,20240329,-46.65,3960,20241210,14.77,6090,-25.37,20250113,4350,4.48,20250403,7110,-36.08,20240819,3960,14.77,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,120442,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-170,5,-3.59,62633110,13731,306.56,4590,4750,4350,6160,3320,4740,4561.44,1.46,0,653,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,297,-4.01,1.31,12,0.21,-1139.00,3485.00,8520,20240329,-46.36,3960,20241210,15.40,6090,-24.96,20250113,4350,5.06,20250403,7110,-35.72,20240819,3960,15.40,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,110443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,-195,5,-4.11,58000230,12719,283.97,4590,4750,4350,6160,3320,4740,4560.13,1.46,0,678,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,295,-3.99,1.30,12,0.20,-1139.00,3485.00,8520,20240329,-46.65,3960,20241210,14.77,6090,-25.37,20250113,4350,4.48,20250403,7110,-36.08,20240819,3960,14.77,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,100443,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4570,-170,5,-3.59,46696885,10230,228.40,4590,4750,4350,6160,3320,4740,4564.70,1.46,0,327,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,297,-4.01,1.31,12,0.16,-1139.00,3485.00,8520,20240329,-46.36,3960,20241210,15.40,6090,-24.96,20250113,4350,5.06,20250403,7110,-35.72,20240819,3960,15.40,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N +20250403,090445,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,-95,5,-2.00,6003935,1308,29.20,4590,4750,4590,6160,3320,4740,4590.16,1.46,0,187,4893,4816,4773,4696,4653,4795,4675,37,1420,500,3220,5,1,6500000,302,-4.08,1.33,12,0.02,-1139.00,3485.00,8520,20240329,-45.48,3960,20241210,17.30,6090,-23.73,20250113,4370,6.29,20250102,7110,-34.67,20240819,3960,17.30,20241210,0.01,Y,045520,500,36 억,,94945,N,N,0,N,00,N 20250402,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-45,5,-0.94,21268530,4479,122.95,4850,4850,4730,6220,3350,4785,4748.50,1.46,0,-160,4885,4835,4810,4760,4735,4822,4747,37,1435,500,3250,5,1,6500000,308,-4.16,1.36,12,0.07,-1139.00,3485.00,8520,20240329,-44.37,3960,20241210,19.70,6090,-22.17,20250113,4370,8.47,20250102,7110,-33.33,20240819,3960,19.70,20241210,0.01,Y,045520,500,36 억,,95105,N,N,0,N,00,N 20250402,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-45,5,-0.94,18818955,3962,108.76,4850,4850,4730,6220,3350,4785,4749.86,1.46,0,-147,4885,4835,4810,4760,4735,4822,4747,37,1435,500,3250,5,1,6500000,308,-4.16,1.36,12,0.06,-1139.00,3485.00,8520,20240329,-44.37,3960,20241210,19.70,6090,-22.17,20250113,4370,8.47,20250102,7110,-33.33,20240819,3960,19.70,20241210,0.01,Y,045520,500,36 억,,95105,N,N,0,N,00,N 20250402,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4745,-40,5,-0.84,18122175,3815,104.72,4850,4850,4730,6220,3350,4785,4750.24,1.46,0,-147,4885,4835,4810,4760,4735,4822,4747,37,1435,500,3250,5,1,6500000,308,-4.17,1.36,12,0.06,-1139.00,3485.00,8520,20240329,-44.31,3960,20241210,19.82,6090,-22.09,20250113,4370,8.58,20250102,7110,-33.26,20240819,3960,19.82,20241210,0.01,Y,045520,500,36 억,,95105,N,N,0,N,00,N diff --git a/045660/price/prices-20250401.csv b/045660/price/prices-20250401.csv index eb8cdf83f1cf..29989a899936 100644 --- a/045660/price/prices-20250401.csv +++ b/045660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160439,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35950,-3100,5,-7.94,63760636525,1679615,36.31,40000,40350,34700,50700,27350,39050,37962.00,3.50,0,8322,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,2969,19.11,2.68,12,20.33,1881.00,13425.00,46300,20241210,-22.35,11420,20241120,214.80,43500,-17.36,20250402,24100,49.17,20250124,46300,-22.35,20241210,11420,214.80,20241120,8.58,Y,045660,500,41 억,,289124,N,N,10103,N,00,N +20250403,150443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36250,-2800,5,-7.17,60483811200,1588359,34.34,40000,40350,34700,50700,27350,39050,38079.38,3.50,0,2780,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,2994,19.27,2.70,12,19.23,1881.00,13425.00,46300,20241210,-21.71,11420,20241120,217.43,43500,-16.67,20250402,24100,50.41,20250124,46300,-21.71,20241210,11420,217.43,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,140443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,37100,-1950,5,-4.99,44052570325,1133288,24.50,40000,40350,36600,50700,27350,39050,38871.46,3.50,0,-7790,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3064,19.72,2.76,12,13.72,1881.00,13425.00,46300,20241210,-19.87,11420,20241120,224.87,43500,-14.71,20250402,24100,53.94,20250124,46300,-19.87,20241210,11420,224.87,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,130443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39450,400,2,1.02,35815123100,917439,19.83,40000,40350,37700,50700,27350,39050,39038.15,3.50,0,-4904,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3259,20.97,2.94,12,11.11,1881.00,13425.00,46300,20241210,-14.79,11420,20241120,245.45,43500,-9.31,20250402,24100,63.69,20250124,46300,-14.79,20241210,11420,245.45,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,120442,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38750,-300,5,-0.77,30102830600,772430,16.70,40000,40350,37700,50700,27350,39050,38971.59,3.50,0,553,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3201,20.60,2.89,12,9.35,1881.00,13425.00,46300,20241210,-16.31,11420,20241120,239.32,43500,-10.92,20250402,24100,60.79,20250124,46300,-16.31,20241210,11420,239.32,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,110443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38350,-700,5,-1.79,25524573500,654269,14.14,40000,40350,37700,50700,27350,39050,39012.35,3.50,0,31580,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3168,20.39,2.86,12,7.92,1881.00,13425.00,46300,20241210,-17.17,11420,20241120,235.81,43500,-11.84,20250402,24100,59.13,20250124,46300,-17.17,20241210,11420,235.81,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,100443,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,38050,-1000,5,-2.56,20271389650,516511,11.17,40000,40350,37700,50700,27350,39050,39246.81,3.50,0,31781,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3143,20.23,2.83,12,6.25,1881.00,13425.00,46300,20241210,-17.82,11420,20241120,233.19,43500,-12.53,20250402,24100,57.88,20250124,46300,-17.82,20241210,11420,233.19,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N +20250403,090445,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39850,800,2,2.05,3383949950,84444,1.83,40000,40350,39750,50700,27350,39050,40074.42,3.50,0,-2198,46550,42800,39750,36000,32950,41275,34475,41,11650,500,24210,50,1,8260000,3292,21.19,2.97,12,1.02,1881.00,13425.00,46300,20241210,-13.93,11420,20241120,248.95,43500,-8.39,20250402,24100,65.35,20250124,46300,-13.93,20241210,11420,248.95,20241120,8.58,Y,045660,500,41 억,,289124,N,N,38507,N,00,N 20250402,160434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,39050,1850,2,4.97,184323530300,4625608,222.80,39700,43500,36700,48350,26050,37200,39848.68,5.10,0,-148230,43033,40116,34283,31366,25533,41575,32825,41,11150,500,23060,50,1,8260000,3226,20.76,2.91,12,56.00,1881.00,13425.00,46300,20241210,-15.66,11420,20241120,241.94,43500,-10.23,20250402,24100,62.03,20250124,46300,-15.66,20241210,11420,241.94,20241120,8.07,Y,045660,500,41 억,,421279,N,N,38507,N,00,N 20250402,150434,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40650,3450,2,9.27,173009626750,4342974,209.19,39700,43500,36700,48350,26050,37200,39836.71,5.10,0,-152384,43033,40116,34283,31366,25533,41575,32825,41,11150,500,23060,50,1,8260000,3358,21.61,3.03,12,52.58,1881.00,13425.00,46300,20241210,-12.20,11420,20241120,255.95,43500,-6.55,20250402,24100,68.67,20250124,46300,-12.20,20241210,11420,255.95,20241120,8.07,Y,045660,500,41 억,,421279,N,N,10052,N,00,N 20250402,140435,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40450,3250,2,8.74,100261181375,2581397,124.34,39700,41700,36700,48350,26050,37200,38839.93,5.10,0,-135503,43033,40116,34283,31366,25533,41575,32825,41,11150,500,23060,50,1,8260000,3341,21.50,3.01,12,31.25,1881.00,13425.00,46300,20241210,-12.63,11420,20241120,254.20,41700,-3.00,20250402,24100,67.84,20250124,46300,-12.63,20241210,11420,254.20,20241120,8.07,Y,045660,500,41 억,,421279,N,N,10052,N,00,N diff --git a/045970/price/prices-20250401.csv b/045970/price/prices-20250401.csv index ca5ac8867d92..1a14cfeed7b6 100644 --- a/045970/price/prices-20250401.csv +++ b/045970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160440,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2885,-85,5,-2.86,43943470,14980,102.19,2950,2980,2860,3860,2080,2970,2933.48,2.82,0,-4806,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,759,-1.62,0.76,12,0.06,-1782.00,3787.00,10440,20240711,-72.37,2860,20250403,0.87,4645,-37.89,20250108,2860,0.87,20250403,10440,-72.37,20240711,2860,0.87,20250403,0.11,Y,045970,500,131 억,,741268,N,N,840,N,00,N +20250403,150444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2920,-50,5,-1.68,39584350,13480,91.96,2950,2980,2860,3860,2080,2970,2936.52,2.82,0,-4573,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,768,-1.64,0.77,12,0.05,-1782.00,3787.00,10440,20240711,-72.03,2860,20250403,2.10,4645,-37.14,20250108,2860,2.10,20250403,10440,-72.03,20240711,2860,2.10,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,140443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2955,-15,5,-0.51,37435685,12749,86.97,2950,2980,2860,3860,2080,2970,2936.36,2.82,0,-4571,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,778,-1.66,0.78,12,0.05,-1782.00,3787.00,10440,20240711,-71.70,2860,20250403,3.32,4645,-36.38,20250108,2860,3.32,20250403,10440,-71.70,20240711,2860,3.32,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,130444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2955,-15,5,-0.51,34128115,11631,79.34,2950,2980,2860,3860,2080,2970,2934.24,2.82,0,-4390,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,778,-1.66,0.78,12,0.04,-1782.00,3787.00,10440,20240711,-71.70,2860,20250403,3.32,4645,-36.38,20250108,2860,3.32,20250403,10440,-71.70,20240711,2860,3.32,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,120443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2885,-85,5,-2.86,31966985,10899,74.35,2950,2980,2860,3860,2080,2970,2933.02,2.82,0,-4309,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,759,-1.62,0.76,12,0.04,-1782.00,3787.00,10440,20240711,-72.37,2860,20250403,0.87,4645,-37.89,20250108,2860,0.87,20250403,10440,-72.37,20240711,2860,0.87,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,110443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2935,-35,5,-1.18,23771040,8116,55.37,2950,2975,2860,3860,2080,2970,2928.91,2.82,0,-3059,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,772,-1.65,0.78,12,0.03,-1782.00,3787.00,10440,20240711,-71.89,2860,20250403,2.62,4645,-36.81,20250108,2860,2.62,20250403,10440,-71.89,20240711,2860,2.62,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,100444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2965,-5,5,-0.17,21117520,7216,49.23,2950,2975,2860,3860,2080,2970,2926.49,2.82,0,-2423,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,780,-1.66,0.78,12,0.03,-1782.00,3787.00,10440,20240711,-71.60,2860,20250403,3.67,4645,-36.17,20250108,2860,3.67,20250403,10440,-71.60,20240711,2860,3.67,20250403,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N +20250403,090445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-45,5,-1.52,790150,268,1.83,2950,2950,2920,3860,2080,2970,2948.32,2.82,0,103,3166,3067,3011,2912,2856,3040,2885,132,890,500,2070,5,1,26314876,770,-1.64,0.77,12,0.00,-1782.00,3787.00,10440,20240711,-71.98,2860,20250401,2.27,4645,-37.03,20250108,2860,2.27,20250401,10440,-71.98,20240711,2860,2.27,20250401,0.11,Y,045970,500,131 억,,741268,N,N,686,N,00,N 20250402,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2970,-40,5,-1.33,43863195,14659,57.20,3110,3110,2955,3910,2110,3010,2992.24,2.84,0,-6578,3183,3096,2978,2891,2773,3140,2935,132,900,500,2100,5,1,26314876,782,-1.67,0.78,12,0.06,-1782.00,3787.00,10440,20240711,-71.55,2860,20250401,3.85,4645,-36.06,20250108,2860,3.85,20250401,10440,-71.55,20240711,2860,3.85,20250401,0.11,Y,045970,500,131 억,,747847,N,N,686,N,00,N 20250402,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-50,5,-1.66,40801715,13625,53.17,3110,3110,2960,3910,2110,3010,2994.62,2.84,0,-6344,3183,3096,2978,2891,2773,3140,2935,132,900,500,2100,5,1,26314876,779,-1.66,0.78,12,0.05,-1782.00,3787.00,10440,20240711,-71.65,2860,20250401,3.50,4645,-36.28,20250108,2860,3.50,20250401,10440,-71.65,20240711,2860,3.50,20250401,0.11,Y,045970,500,131 억,,747847,N,N,0,N,00,N 20250402,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,37459740,12498,48.77,3110,3110,2970,3910,2110,3010,2997.26,2.84,0,-5680,3183,3096,2978,2891,2773,3140,2935,132,900,500,2100,5,1,26314876,788,-1.68,0.79,12,0.05,-1782.00,3787.00,10440,20240711,-71.31,2860,20250401,4.72,4645,-35.52,20250108,2860,4.72,20250401,10440,-71.31,20240711,2860,4.72,20250401,0.11,Y,045970,500,131 억,,747847,N,N,0,N,00,N diff --git a/046070/price/prices-20250401.csv b/046070/price/prices-20250401.csv index 3481c3ce4c21..00f1af9a7931 100644 --- a/046070/price/prices-20250401.csv +++ b/046070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160440,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,150444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,140443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,130444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,120443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,110444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,100444,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N +20250403,090445,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240322,0.00,10280,20240322,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240403,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N 20250402,160435,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,10400,20240321,-1.15,9600,20240321,7.08,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240402,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N 20250402,150435,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,10400,20240321,-1.15,9600,20240321,7.08,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240402,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N 20250402,140436,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,10400,20240321,-1.15,9600,20240321,7.08,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240402,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20250401.csv b/046120/price/prices-20250401.csv index 63eab8dedaea..859995a6baee 100644 --- a/046120/price/prices-20250401.csv +++ b/046120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-30,5,-1.30,154020610,67790,71.51,2285,2310,2195,3005,1625,2315,2272.03,1.99,0,1222,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,627,28.92,1.07,12,0.25,79.00,2134.00,3520,20240529,-35.09,1791,20241209,27.58,2790,-18.10,20250219,1906,19.88,20250102,3520,-35.09,20240529,1791,27.58,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-35,5,-1.51,148007435,65152,68.72,2285,2310,2195,3005,1625,2315,2271.73,1.99,0,1508,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,626,28.86,1.07,12,0.24,79.00,2134.00,3520,20240529,-35.23,1791,20241209,27.30,2790,-18.28,20250219,1906,19.62,20250102,3520,-35.23,20240529,1791,27.30,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,140443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,-30,5,-1.30,125827900,55439,58.48,2285,2310,2195,3005,1625,2315,2269.66,1.99,0,3830,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,627,28.92,1.07,12,0.20,79.00,2134.00,3520,20240529,-35.09,1791,20241209,27.58,2790,-18.10,20250219,1906,19.88,20250102,3520,-35.09,20240529,1791,27.58,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,130444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-25,5,-1.08,120739385,53213,56.13,2285,2310,2195,3005,1625,2315,2268.98,1.99,0,3332,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,629,28.99,1.07,12,0.19,79.00,2134.00,3520,20240529,-34.94,1791,20241209,27.86,2790,-17.92,20250219,1906,20.15,20250102,3520,-34.94,20240529,1791,27.86,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,120443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,-25,5,-1.08,114939815,50682,53.46,2285,2310,2195,3005,1625,2315,2267.86,1.99,0,3350,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,629,28.99,1.07,12,0.18,79.00,2134.00,3520,20240529,-34.94,1791,20241209,27.86,2790,-17.92,20250219,1906,20.15,20250102,3520,-34.94,20240529,1791,27.86,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,110444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,-40,5,-1.73,85962235,38029,40.11,2285,2300,2195,3005,1625,2315,2260.44,1.99,0,-3985,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,624,28.80,1.07,12,0.14,79.00,2134.00,3520,20240529,-35.37,1791,20241209,27.02,2790,-18.46,20250219,1906,19.36,20250102,3520,-35.37,20240529,1791,27.02,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,100444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-50,5,-2.16,65683395,29108,30.70,2285,2290,2195,3005,1625,2315,2256.54,1.99,0,-2235,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,622,28.67,1.06,12,0.11,79.00,2134.00,3520,20240529,-35.65,1791,20241209,26.47,2790,-18.82,20250219,1906,18.84,20250102,3520,-35.65,20240529,1791,26.47,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N +20250403,090446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-60,5,-2.59,18802820,8252,8.70,2285,2285,2255,3005,1625,2315,2278.58,1.99,0,-1048,2405,2360,2320,2275,2235,2340,2255,137,690,500,1570,5,1,27449486,619,28.54,1.06,12,0.03,79.00,2134.00,3520,20240529,-35.94,1791,20241209,25.91,2790,-19.18,20250219,1906,18.31,20250102,3520,-35.94,20240529,1791,25.91,20241209,0.78,Y,046120,500,137 억,,546494,N,N,0,N,00,N 20250402,160435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-40,5,-1.70,217878685,94287,141.04,2350,2365,2280,3060,1650,2355,2310.80,2.06,0,-24099,2401,2377,2341,2317,2281,2390,2330,137,705,500,1600,5,1,27449486,635,29.30,1.08,12,0.34,79.00,2134.00,3520,20240529,-34.23,1791,20241209,29.26,2790,-17.03,20250219,1906,21.46,20250102,3520,-34.23,20240529,1791,29.26,20241209,0.78,Y,046120,500,137 억,,565424,N,N,0,N,00,N 20250402,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-45,5,-1.91,215187875,93123,139.30,2350,2365,2280,3060,1650,2355,2310.79,2.06,0,-23664,2401,2377,2341,2317,2281,2390,2330,137,705,500,1600,5,1,27449486,634,29.24,1.08,12,0.34,79.00,2134.00,3520,20240529,-34.38,1791,20241209,28.98,2790,-17.20,20250219,1906,21.20,20250102,3520,-34.38,20240529,1791,28.98,20241209,0.78,Y,046120,500,137 억,,565424,N,N,0,N,00,N 20250402,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-30,5,-1.27,204099595,88318,132.12,2350,2365,2280,3060,1650,2355,2310.96,2.06,0,-23528,2401,2377,2341,2317,2281,2390,2330,137,705,500,1600,5,1,27449486,638,29.43,1.09,12,0.32,79.00,2134.00,3520,20240529,-33.95,1791,20241209,29.82,2790,-16.67,20250219,1906,21.98,20250102,3520,-33.95,20240529,1791,29.82,20241209,0.78,Y,046120,500,137 억,,565424,N,N,0,N,00,N diff --git a/046210/price/prices-20250401.csv b/046210/price/prices-20250401.csv index 2d80075c310f..68943a2d9c6a 100644 --- a/046210/price/prices-20250401.csv +++ b/046210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,30,2,1.52,79539023,40450,27.69,1959,2015,1913,2560,1379,1970,1966.35,1.36,0,-8996,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,5,1,43657588,873,-43.48,1.12,12,0.09,-46.00,1789.00,5450,20240326,-63.30,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,150444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1970,0,3,0.00,72456550,36877,25.24,1959,2015,1913,2560,1379,1970,1964.82,1.36,0,-7648,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,860,-42.83,1.10,12,0.08,-46.00,1789.00,5450,20240326,-63.85,1665,20250321,18.32,3315,-40.57,20250115,1665,18.32,20250321,5340,-63.11,20240708,1665,18.32,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1972,2,2,0.10,54831329,27929,19.12,1959,2015,1913,2560,1379,1970,1963.24,1.36,0,-3608,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,861,-42.87,1.10,12,0.06,-46.00,1789.00,5450,20240326,-63.82,1665,20250321,18.44,3315,-40.51,20250115,1665,18.44,20250321,5340,-63.07,20240708,1665,18.44,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,130444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1982,12,2,0.61,53587606,27298,18.69,1959,2015,1913,2560,1379,1970,1963.06,1.36,0,-3977,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,865,-43.09,1.11,12,0.06,-46.00,1789.00,5450,20240326,-63.63,1665,20250321,19.04,3315,-40.21,20250115,1665,19.04,20250321,5340,-62.88,20240708,1665,19.04,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,120443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1970,0,3,0.00,31008159,15899,10.88,1959,1970,1913,2560,1379,1970,1950.32,1.36,0,-2093,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,860,-42.83,1.10,12,0.04,-46.00,1789.00,5450,20240326,-63.85,1665,20250321,18.32,3315,-40.57,20250115,1665,18.32,20250321,5340,-63.11,20240708,1665,18.32,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,110444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1957,-13,5,-0.66,27044253,13881,9.50,1959,1970,1913,2560,1379,1970,1948.29,1.36,0,-1526,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,854,-42.54,1.09,12,0.03,-46.00,1789.00,5450,20240326,-64.09,1665,20250321,17.54,3315,-40.97,20250115,1665,17.54,20250321,5340,-63.35,20240708,1665,17.54,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,100444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1947,-23,5,-1.17,15017473,7746,5.30,1959,1959,1913,2560,1379,1970,1938.74,1.36,0,53,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,850,-42.33,1.09,12,0.02,-46.00,1789.00,5450,20240326,-64.28,1665,20250321,16.94,3315,-41.27,20250115,1665,16.94,20250321,5340,-63.54,20240708,1665,16.94,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N +20250403,090446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,-38,5,-1.93,3419812,1749,1.20,1959,1959,1927,2560,1379,1970,1955.30,1.36,0,-1330,2295,2132,2027,1864,1759,2080,1812,218,590,500,500,1,1,43657588,843,-42.00,1.08,12,0.00,-46.00,1789.00,5450,20240326,-64.55,1665,20250321,16.04,3315,-41.72,20250115,1665,16.04,20250321,5340,-63.82,20240708,1665,16.04,20250321,0.17,Y,046210,500,218 억,,594219,N,N,118,N,00,N 20250402,160435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1970,-45,5,-2.23,295149214,146082,296.65,2190,2190,1922,2615,1415,2015,2020.44,1.46,0,-41665,2078,2046,2028,1996,1978,2037,1987,218,600,500,500,1,1,43657588,860,-42.83,1.10,12,0.33,-46.00,1789.00,5450,20240326,-63.85,1665,20250321,18.32,3315,-40.57,20250115,1665,18.32,20250321,5340,-63.11,20240708,1665,18.32,20250321,0.17,Y,046210,500,218 억,,637563,N,N,118,N,00,N 20250402,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1968,-47,5,-2.33,291563965,144262,292.95,2190,2190,1922,2615,1415,2015,2021.07,1.46,0,-40812,2078,2046,2028,1996,1978,2037,1987,218,600,500,500,1,1,43657588,859,-42.78,1.10,12,0.33,-46.00,1789.00,5450,20240326,-63.89,1665,20250321,18.20,3315,-40.63,20250115,1665,18.20,20250321,5340,-63.15,20240708,1665,18.20,20250321,0.17,Y,046210,500,218 억,,637563,N,N,0,N,00,N 20250402,140436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1984,-31,5,-1.54,258268416,127303,258.51,2190,2190,1922,2615,1415,2015,2028.77,1.46,0,-39327,2078,2046,2028,1996,1978,2037,1987,218,600,500,500,1,1,43657588,866,-43.13,1.11,12,0.29,-46.00,1789.00,5450,20240326,-63.60,1665,20250321,19.16,3315,-40.15,20250115,1665,19.16,20250321,5340,-62.85,20240708,1665,19.16,20250321,0.17,Y,046210,500,218 억,,637563,N,N,0,N,00,N diff --git a/046310/price/prices-20250401.csv b/046310/price/prices-20250401.csv index 0694a1f65f03..de2c739b9b8a 100644 --- a/046310/price/prices-20250401.csv +++ b/046310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-60,5,-2.61,126936141,56437,70.68,2300,2300,2200,2990,1610,2300,2249.17,3.00,0,-185,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,368,2.78,0.51,12,0.34,807.00,4405.00,3180,20240508,-29.56,1996,20241209,12.22,2640,-15.15,20250214,2100,6.67,20250331,3180,-29.56,20240508,1996,12.22,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,150445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-50,5,-2.17,102426296,45456,56.93,2300,2300,2200,2990,1610,2300,2253.31,3.00,0,34,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,369,2.79,0.51,12,0.28,807.00,4405.00,3180,20240508,-29.25,1996,20241209,12.73,2640,-14.77,20250214,2100,7.14,20250331,3180,-29.25,20240508,1996,12.73,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-10,5,-0.43,99773340,44283,55.46,2300,2300,2200,2990,1610,2300,2253.08,3.00,0,-128,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,376,2.84,0.52,12,0.27,807.00,4405.00,3180,20240508,-27.99,1996,20241209,14.73,2640,-13.26,20250214,2100,9.05,20250331,3180,-27.99,20240508,1996,14.73,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,130445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-45,5,-1.96,92851995,41244,51.65,2300,2300,2200,2990,1610,2300,2251.28,3.00,0,220,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,370,2.79,0.51,12,0.25,807.00,4405.00,3180,20240508,-29.09,1996,20241209,12.98,2640,-14.58,20250214,2100,7.38,20250331,3180,-29.09,20240508,1996,12.98,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,120444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,-50,5,-2.17,91043500,40441,50.64,2300,2300,2200,2990,1610,2300,2251.27,3.00,0,210,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,369,2.79,0.51,12,0.25,807.00,4405.00,3180,20240508,-29.25,1996,20241209,12.73,2640,-14.77,20250214,2100,7.14,20250331,3180,-29.25,20240508,1996,12.73,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,110444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2255,-45,5,-1.96,70508785,31280,39.17,2300,2300,2200,2990,1610,2300,2254.12,3.00,0,-338,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,370,2.79,0.51,12,0.19,807.00,4405.00,3180,20240508,-29.09,1996,20241209,12.98,2640,-14.58,20250214,2100,7.38,20250331,3180,-29.09,20240508,1996,12.98,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,100445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-25,5,-1.09,21948755,9619,12.05,2300,2300,2255,2990,1610,2300,2281.81,3.00,0,-990,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,374,2.82,0.52,12,0.06,807.00,4405.00,3180,20240508,-28.46,1996,20241209,13.98,2640,-13.83,20250214,2100,8.33,20250331,3180,-28.46,20240508,1996,13.98,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N +20250403,090446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-30,5,-1.30,11565095,5032,6.30,2300,2300,2265,2990,1610,2300,2298.31,3.00,0,-231,2410,2355,2285,2230,2160,2382,2257,82,690,500,1700,5,1,16418641,373,2.81,0.52,12,0.03,807.00,4405.00,3180,20240508,-28.62,1996,20241209,13.73,2640,-14.02,20250214,2100,8.10,20250331,3180,-28.62,20240508,1996,13.73,20241209,2.15,Y,046310,500,82 억,,492065,N,N,0,N,00,N 20250402,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,60,2,2.68,182814249,79852,89.58,2250,2340,2215,2910,1570,2240,2289.40,3.01,0,12116,2326,2282,2206,2162,2086,2305,2185,82,670,500,1650,5,1,16418641,378,2.85,0.52,12,0.49,807.00,4405.00,3180,20240508,-27.67,1996,20241209,15.23,2640,-12.88,20250214,2100,9.52,20250331,3180,-27.67,20240508,1996,15.23,20241209,2.15,Y,046310,500,82 억,,494799,N,N,0,N,00,N 20250402,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,55,2,2.46,179725504,78506,88.07,2250,2340,2215,2910,1570,2240,2289.32,3.01,0,12335,2326,2282,2206,2162,2086,2305,2185,82,670,500,1650,5,1,16418641,377,2.84,0.52,12,0.48,807.00,4405.00,3180,20240508,-27.83,1996,20241209,14.98,2640,-13.07,20250214,2100,9.29,20250331,3180,-27.83,20240508,1996,14.98,20241209,2.15,Y,046310,500,82 억,,494799,N,N,0,N,00,N 20250402,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2295,55,2,2.46,167292217,73096,82.00,2250,2340,2215,2910,1570,2240,2288.66,3.01,0,9845,2326,2282,2206,2162,2086,2305,2185,82,670,500,1650,5,1,16418641,377,2.84,0.52,12,0.45,807.00,4405.00,3180,20240508,-27.83,1996,20241209,14.98,2640,-13.07,20250214,2100,9.29,20250331,3180,-27.83,20240508,1996,14.98,20241209,2.15,Y,046310,500,82 억,,494799,N,N,0,N,00,N diff --git a/046390/price/prices-20250401.csv b/046390/price/prices-20250401.csv index 08676f60c191..7816d0741674 100644 --- a/046390/price/prices-20250401.csv +++ b/046390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160441,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1168,-1,5,-0.09,70525672,60418,97.31,1150,1176,1150,1519,819,1169,1167.30,0.80,0,8120,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,504,27.16,0.80,12,0.14,43.00,1460.00,2045,20240711,-42.89,1150,20250403,1.57,1470,-20.54,20250220,1150,1.57,20250403,2045,-42.89,20240711,1150,1.57,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,150445,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1175,6,2,0.51,65621373,56220,90.55,1150,1176,1150,1519,819,1169,1167.22,0.80,0,8853,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,507,27.33,0.80,12,0.13,43.00,1460.00,2045,20240711,-42.54,1150,20250403,2.17,1470,-20.07,20250220,1150,2.17,20250403,2045,-42.54,20240711,1150,2.17,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,140444,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1171,2,2,0.17,47690595,40921,65.91,1150,1172,1150,1519,819,1169,1165.43,0.80,0,4671,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,506,27.23,0.80,12,0.09,43.00,1460.00,2045,20240711,-42.74,1150,20250403,1.83,1470,-20.34,20250220,1150,1.83,20250403,2045,-42.74,20240711,1150,1.83,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,130445,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1170,1,2,0.09,38479156,33047,53.22,1150,1172,1150,1519,819,1169,1164.38,0.80,0,3511,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,505,27.21,0.80,12,0.08,43.00,1460.00,2045,20240711,-42.79,1150,20250403,1.74,1470,-20.41,20250220,1150,1.74,20250403,2045,-42.79,20240711,1150,1.74,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,120444,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1168,-1,5,-0.09,28554178,24563,39.56,1150,1172,1150,1519,819,1169,1162.49,0.80,0,4620,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,504,27.16,0.80,12,0.06,43.00,1460.00,2045,20240711,-42.89,1150,20250403,1.57,1470,-20.54,20250220,1150,1.57,20250403,2045,-42.89,20240711,1150,1.57,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,110445,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1162,-7,5,-0.60,25421569,21875,35.23,1150,1172,1150,1519,819,1169,1162.13,0.80,0,2800,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,502,27.02,0.80,12,0.05,43.00,1460.00,2045,20240711,-43.18,1150,20250403,1.04,1470,-20.95,20250220,1150,1.04,20250403,2045,-43.18,20240711,1150,1.04,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,100445,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1171,2,2,0.17,7090245,6104,9.83,1150,1172,1150,1519,819,1169,1161.57,0.80,0,-1006,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,506,27.23,0.80,12,0.01,43.00,1460.00,2045,20240711,-42.74,1150,20250403,1.83,1470,-20.34,20250220,1150,1.83,20250403,2045,-42.74,20240711,1150,1.83,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N +20250403,090446,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,1168,-1,5,-0.09,2248519,1943,3.13,1150,1169,1150,1519,819,1169,1157.24,0.80,0,303,1195,1182,1172,1159,1149,1177,1154,86,350,200,840,1,1,43172933,504,27.16,0.80,12,0.00,43.00,1460.00,2045,20240711,-42.89,1150,20250403,1.57,1470,-20.54,20250220,1150,1.57,20250403,2045,-42.89,20240711,1150,1.57,20250403,2.95,Y,046390,200,86 억,,343334,N,N,0,N,00,N 20250402,160436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1169,-9,5,-0.76,70669277,60488,38.42,1184,1185,1162,1531,825,1178,1168.32,0.95,0,-16993,1217,1197,1179,1159,1141,1207,1169,86,353,200,840,1,1,43172933,505,27.19,0.80,12,0.14,43.00,1460.00,2045,20240711,-42.84,1161,20250401,0.69,1470,-20.48,20250220,1161,0.69,20250401,2045,-42.84,20240711,1161,0.69,20250401,2.91,Y,046390,200,86 억,,410301,N,N,0,N,00,N 20250402,150436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1170,-8,5,-0.68,68691541,58796,37.35,1184,1185,1162,1531,825,1178,1168.30,0.95,0,-16468,1217,1197,1179,1159,1141,1207,1169,86,353,200,840,1,1,43172933,505,27.21,0.80,12,0.14,43.00,1460.00,2045,20240711,-42.79,1161,20250401,0.78,1470,-20.41,20250220,1161,0.78,20250401,2045,-42.79,20240711,1161,0.78,20250401,2.91,Y,046390,200,86 억,,410301,N,N,0,N,00,N 20250402,140437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1170,-8,5,-0.68,64276681,55021,34.95,1184,1185,1162,1531,825,1178,1168.22,0.95,0,-16540,1217,1197,1179,1159,1141,1207,1169,86,353,200,840,1,1,43172933,505,27.21,0.80,12,0.13,43.00,1460.00,2045,20240711,-42.79,1161,20250401,0.78,1470,-20.41,20250220,1161,0.78,20250401,2045,-42.79,20240711,1161,0.78,20250401,2.91,Y,046390,200,86 억,,410301,N,N,0,N,00,N diff --git a/046440/price/prices-20250401.csv b/046440/price/prices-20250401.csv index 084c6afd36df..b8bb698056b1 100644 --- a/046440/price/prices-20250401.csv +++ b/046440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160441,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3985,-20,5,-0.50,64586050,16273,61.76,3985,4005,3935,5200,2805,4005,3968.91,4.25,0,-1913,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1515,15.94,0.43,12,0.04,250.00,9312.00,5650,20240522,-29.47,3935,20250403,1.27,4940,-19.33,20250206,3935,1.27,20250403,5650,-29.47,20240522,3935,1.27,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,591,N,00,N +20250403,150445,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3955,-50,5,-1.25,61151930,15411,58.49,3985,4005,3935,5200,2805,4005,3968.07,4.25,0,-1411,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1503,15.82,0.42,12,0.04,250.00,9312.00,5650,20240522,-30.00,3935,20250403,0.51,4940,-19.94,20250206,3935,0.51,20250403,5650,-30.00,20240522,3935,0.51,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,140444,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3970,-35,5,-0.87,47711315,12022,45.62,3985,4005,3935,5200,2805,4005,3968.67,4.25,0,-1303,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1509,15.88,0.43,12,0.03,250.00,9312.00,5650,20240522,-29.73,3935,20250403,0.89,4940,-19.64,20250206,3935,0.89,20250403,5650,-29.73,20240522,3935,0.89,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,130445,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,-25,5,-0.62,41158325,10372,39.36,3985,4005,3935,5200,2805,4005,3968.21,4.25,0,-1238,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1513,15.92,0.43,12,0.03,250.00,9312.00,5650,20240522,-29.56,3935,20250403,1.14,4940,-19.43,20250206,3935,1.14,20250403,5650,-29.56,20240522,3935,1.14,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,120444,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3955,-50,5,-1.25,38379915,9670,36.70,3985,4005,3935,5200,2805,4005,3968.97,4.25,0,-1717,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1503,15.82,0.42,12,0.03,250.00,9312.00,5650,20240522,-30.00,3935,20250403,0.51,4940,-19.94,20250206,3935,0.51,20250403,5650,-30.00,20240522,3935,0.51,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,110445,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,-25,5,-0.62,31215720,7866,29.85,3985,4005,3935,5200,2805,4005,3968.44,4.25,0,-1114,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1513,15.92,0.43,12,0.02,250.00,9312.00,5650,20240522,-29.56,3935,20250403,1.14,4940,-19.43,20250206,3935,1.14,20250403,5650,-29.56,20240522,3935,1.14,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,100445,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,3980,-25,5,-0.62,21646135,5456,20.71,3985,4005,3935,5200,2805,4005,3967.40,4.25,0,-764,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1513,15.92,0.43,12,0.01,250.00,9312.00,5650,20240522,-29.56,3935,20250403,1.14,4940,-19.43,20250206,3935,1.14,20250403,5650,-29.56,20240522,3935,1.14,20250403,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N +20250403,090447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3960,-45,5,-1.12,2432130,613,2.33,3985,3985,3960,5200,2805,4005,3967.59,4.25,0,-508,4058,4031,3993,3966,3928,4045,3980,190,1195,500,2880,5,1,38010802,1505,15.84,0.43,12,0.00,250.00,9312.00,5650,20240522,-29.91,3935,20250401,0.64,4940,-19.84,20250206,3935,0.64,20250401,5650,-29.91,20240522,3935,0.64,20250401,1.62,Y,046440,500,190 억,,1615511,N,N,0,N,00,N 20250402,160436,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4005,-10,5,-0.25,100010737,25148,112.82,3970,4020,3955,5210,2815,4015,3976.89,4.26,0,-5519,4075,4045,3990,3960,3905,4060,3975,190,1195,500,2890,5,1,38010802,1522,16.02,0.43,12,0.07,250.00,9312.00,5650,20240522,-29.12,3935,20250401,1.78,4940,-18.93,20250206,3935,1.78,20250401,5650,-29.12,20240522,3935,1.78,20250401,1.65,Y,046440,500,190 억,,1621001,N,N,0,N,00,N 20250402,150436,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3975,-40,5,-1.00,93023757,23395,104.96,3970,4020,3955,5210,2815,4015,3976.22,4.26,0,-4159,4075,4045,3990,3960,3905,4060,3975,190,1195,500,2890,5,1,38010802,1511,15.90,0.43,12,0.06,250.00,9312.00,5650,20240522,-29.65,3935,20250401,1.02,4940,-19.53,20250206,3935,1.02,20250401,5650,-29.65,20240522,3935,1.02,20250401,1.65,Y,046440,500,190 억,,1621001,N,N,0,N,00,N 20250402,140437,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3980,-35,5,-0.87,85678145,21551,96.68,3970,4020,3955,5210,2815,4015,3975.60,4.26,0,-3910,4075,4045,3990,3960,3905,4060,3975,190,1195,500,2890,5,1,38010802,1513,15.92,0.43,12,0.06,250.00,9312.00,5650,20240522,-29.56,3935,20250401,1.14,4940,-19.43,20250206,3935,1.14,20250401,5650,-29.56,20240522,3935,1.14,20250401,1.65,Y,046440,500,190 억,,1621001,N,N,0,N,00,N diff --git a/046890/price/prices-20250401.csv b/046890/price/prices-20250401.csv index 84862ef8027f..8fde0c113361 100644 --- a/046890/price/prices-20250401.csv +++ b/046890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160441,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6140,-150,5,-2.38,675766690,109782,84.50,6180,6200,6110,8170,4410,6290,6155.55,9.15,0,-21032,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3580,-70.57,0.49,12,0.19,-87.00,12417.00,10870,20241014,-43.51,6110,20250403,0.49,7830,-21.58,20250120,6110,0.49,20250403,10870,-43.51,20241014,6110,0.49,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,25643,N,00,N +20250403,150445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6170,-120,5,-1.91,565853240,91931,70.76,6180,6200,6110,8170,4410,6290,6155.20,9.15,0,-27261,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3597,-70.92,0.50,12,0.16,-87.00,12417.00,10870,20241014,-43.24,6110,20250403,0.98,7830,-21.20,20250120,6110,0.98,20250403,10870,-43.24,20241014,6110,0.98,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,140445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6180,-110,5,-1.75,489727680,79579,61.26,6180,6200,6110,8170,4410,6290,6153.98,9.15,0,-28750,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3603,-71.03,0.50,12,0.14,-87.00,12417.00,10870,20241014,-43.15,6110,20250403,1.15,7830,-21.07,20250120,6110,1.15,20250403,10870,-43.15,20241014,6110,1.15,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,130445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6160,-130,5,-2.07,439100600,71370,54.94,6180,6200,6110,8170,4410,6290,6152.45,9.15,0,-27226,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3592,-70.80,0.50,12,0.12,-87.00,12417.00,10870,20241014,-43.33,6110,20250403,0.82,7830,-21.33,20250120,6110,0.82,20250403,10870,-43.33,20241014,6110,0.82,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,120445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6160,-130,5,-2.07,373089450,60655,46.69,6180,6200,6110,8170,4410,6290,6151.01,9.15,0,-26411,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3592,-70.80,0.50,12,0.10,-87.00,12417.00,10870,20241014,-43.33,6110,20250403,0.82,7830,-21.33,20250120,6110,0.82,20250403,10870,-43.33,20241014,6110,0.82,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,110445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6190,-100,5,-1.59,341672240,55559,42.77,6180,6200,6110,8170,4410,6290,6149.72,9.15,0,-24883,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3609,-71.15,0.50,12,0.10,-87.00,12417.00,10870,20241014,-43.05,6110,20250403,1.31,7830,-20.95,20250120,6110,1.31,20250403,10870,-43.05,20241014,6110,1.31,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,100445,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6170,-120,5,-1.91,234277030,38129,29.35,6180,6180,6110,8170,4410,6290,6144.33,9.15,0,-22166,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3597,-70.92,0.50,12,0.07,-87.00,12417.00,10870,20241014,-43.24,6110,20250403,0.98,7830,-21.20,20250120,6110,0.98,20250403,10870,-43.24,20241014,6110,0.98,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N +20250403,090447,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6150,-140,5,-2.23,49645320,8071,6.21,6180,6180,6120,8170,4410,6290,6151.07,9.15,0,-5173,6503,6396,6333,6226,6163,6365,6195,292,1880,500,4520,10,1,58305400,3586,-70.69,0.50,12,0.01,-87.00,12417.00,10870,20241014,-43.42,6120,20250403,0.49,7830,-21.46,20250120,6120,0.49,20250403,10870,-43.42,20241014,6120,0.49,20250403,1.70,Y,046890,500,291 억,,5335386,N,N,38321,N,00,N 20250402,160436,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6290,-110,5,-1.72,820794590,129913,79.15,6410,6440,6270,8320,4480,6400,6318.04,9.15,0,-8388,6546,6472,6396,6322,6246,6510,6360,292,1920,500,4600,10,1,58305400,3667,-72.30,0.51,12,0.22,-87.00,12417.00,10870,20241014,-42.13,6270,20250402,0.32,7830,-19.67,20250120,6270,0.32,20250402,10870,-42.13,20241014,6270,0.32,20250402,1.68,Y,046890,500,291 억,,5332370,N,N,38321,N,00,N 20250402,150436,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6290,-110,5,-1.72,750478130,118730,72.34,6410,6440,6270,8320,4480,6400,6320.88,9.15,0,-10121,6546,6472,6396,6322,6246,6510,6360,292,1920,500,4600,10,1,58305400,3667,-72.30,0.51,12,0.20,-87.00,12417.00,10870,20241014,-42.13,6270,20250402,0.32,7830,-19.67,20250120,6270,0.32,20250402,10870,-42.13,20241014,6270,0.32,20250402,1.68,Y,046890,500,291 억,,5332370,N,N,51571,N,00,N 20250402,140437,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,6310,-90,5,-1.41,654834710,103535,63.08,6410,6440,6270,8320,4480,6400,6324.77,9.15,0,-6035,6546,6472,6396,6322,6246,6510,6360,292,1920,500,4600,10,1,58305400,3679,-72.53,0.51,12,0.18,-87.00,12417.00,10870,20241014,-41.95,6270,20250402,0.64,7830,-19.41,20250120,6270,0.64,20250402,10870,-41.95,20241014,6270,0.64,20250402,1.68,Y,046890,500,291 억,,5332370,N,N,51571,N,00,N diff --git a/046940/price/prices-20250401.csv b/046940/price/prices-20250401.csv index 2fc1f1d3f5e1..310571235eb0 100644 --- a/046940/price/prices-20250401.csv +++ b/046940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,25,2,0.93,419428205,153445,100.08,2685,2790,2590,3490,1880,2685,2733.41,1.61,0,12054,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,490,66.10,0.47,12,0.85,41.00,5759.00,4090,20240731,-33.74,2050,20241209,32.20,3745,-27.64,20250120,2455,10.39,20250102,4090,-33.74,20240731,2050,32.20,20241209,2.10,Y,046940,500,90 억,,291175,N,N,5113,N,00,N +20250403,150446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,20,2,0.74,407219495,148934,97.14,2685,2790,2590,3490,1880,2685,2734.23,1.61,0,13182,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,489,65.98,0.47,12,0.82,41.00,5759.00,4090,20240731,-33.86,2050,20241209,31.95,3745,-27.77,20250120,2455,10.18,20250102,4090,-33.86,20240731,2050,31.95,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,140445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,30,2,1.12,370235509,135289,88.24,2685,2790,2590,3490,1880,2685,2736.63,1.61,0,12777,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,491,66.22,0.47,12,0.75,41.00,5759.00,4090,20240731,-33.62,2050,20241209,32.44,3745,-27.50,20250120,2455,10.59,20250102,4090,-33.62,20240731,2050,32.44,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,130446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2750,65,2,2.42,288552673,105530,68.83,2685,2790,2590,3490,1880,2685,2734.32,1.61,0,12492,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,497,67.07,0.48,12,0.58,41.00,5759.00,4090,20240731,-32.76,2050,20241209,34.15,3745,-26.57,20250120,2455,12.02,20250102,4090,-32.76,20240731,2050,34.15,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,120445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2735,50,2,1.86,222989353,81732,53.31,2685,2790,2590,3490,1880,2685,2728.30,1.61,0,6952,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,494,66.71,0.47,12,0.45,41.00,5759.00,4090,20240731,-33.13,2050,20241209,33.41,3745,-26.97,20250120,2455,11.41,20250102,4090,-33.13,20240731,2050,33.41,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,110446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2745,60,2,2.23,184802235,67823,44.24,2685,2790,2590,3490,1880,2685,2724.77,1.61,0,4581,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,496,66.95,0.48,12,0.38,41.00,5759.00,4090,20240731,-32.89,2050,20241209,33.90,3745,-26.70,20250120,2455,11.81,20250102,4090,-32.89,20240731,2050,33.90,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,100446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2720,35,2,1.30,70566320,26411,17.23,2685,2720,2590,3490,1880,2685,2671.85,1.61,0,4307,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,492,66.34,0.47,12,0.15,41.00,5759.00,4090,20240731,-33.50,2050,20241209,32.68,3745,-27.37,20250120,2455,10.79,20250102,4090,-33.50,20240731,2050,32.68,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N +20250403,090447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-35,5,-1.30,17016840,6470,4.22,2685,2685,2590,3490,1880,2685,2630.11,1.61,0,990,2815,2750,2695,2630,2575,2722,2602,90,805,500,1610,5,1,18074350,479,64.63,0.46,12,0.04,41.00,5759.00,4090,20240731,-35.21,2050,20241209,29.27,3745,-29.24,20250120,2455,7.94,20250102,4090,-35.21,20240731,2050,29.27,20241209,2.10,Y,046940,500,90 억,,291175,N,N,773,N,00,N 20250402,160436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-75,5,-2.72,411451081,153322,79.71,2760,2760,2640,3585,1935,2760,2683.57,1.71,0,-18236,2896,2827,2721,2652,2546,2862,2687,90,825,500,1650,5,1,18074350,485,65.49,0.47,12,0.85,41.00,5759.00,4090,20240731,-34.35,2050,20241209,30.98,3745,-28.30,20250120,2455,9.37,20250102,4090,-34.35,20240731,2050,30.98,20241209,2.13,Y,046940,500,90 억,,309059,N,N,773,N,00,N 20250402,150436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,-65,5,-2.36,380611361,141876,73.76,2760,2760,2640,3585,1935,2760,2682.70,1.71,0,-18003,2896,2827,2721,2652,2546,2862,2687,90,825,500,1650,5,1,18074350,487,65.73,0.47,12,0.78,41.00,5759.00,4090,20240731,-34.11,2050,20241209,31.46,3745,-28.04,20250120,2455,9.78,20250102,4090,-34.11,20240731,2050,31.46,20241209,2.13,Y,046940,500,90 억,,309059,N,N,0,N,00,N 20250402,140437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-75,5,-2.72,343455015,128076,66.59,2760,2760,2640,3585,1935,2760,2681.65,1.71,0,-17950,2896,2827,2721,2652,2546,2862,2687,90,825,500,1650,5,1,18074350,485,65.49,0.47,12,0.71,41.00,5759.00,4090,20240731,-34.35,2050,20241209,30.98,3745,-28.30,20250120,2455,9.37,20250102,4090,-34.35,20240731,2050,30.98,20241209,2.13,Y,046940,500,90 억,,309059,N,N,0,N,00,N diff --git a/046970/price/prices-20250401.csv b/046970/price/prices-20250401.csv index b33e29a5f6e8..df4dfe76b708 100644 --- a/046970/price/prices-20250401.csv +++ b/046970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1159,1,2,0.09,187835478,162354,63.21,1158,1175,1139,1505,811,1158,1156.95,2.18,0,24699,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,508,-9.91,1.22,12,0.37,-117.00,951.00,1960,20250123,-40.87,980,20240805,18.27,1960,-40.87,20250123,1139,1.76,20250403,1960,-40.87,20250123,980,18.27,20240805,1.55,Y,046970,500,219 억,,954478,N,N,4997,N,00,N +20250403,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,2,2,0.17,172988779,149566,58.23,1158,1175,1139,1505,811,1158,1156.60,2.18,0,26541,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,508,-9.91,1.22,12,0.34,-117.00,951.00,1960,20250123,-40.82,980,20240805,18.37,1960,-40.82,20250123,1139,1.84,20250403,1960,-40.82,20250123,980,18.37,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,9,2,0.78,149260485,129116,50.27,1158,1175,1139,1505,811,1158,1156.02,2.18,0,29233,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,511,-9.97,1.23,12,0.29,-117.00,951.00,1960,20250123,-40.46,980,20240805,19.08,1960,-40.46,20250123,1139,2.46,20250403,1960,-40.46,20250123,980,19.08,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,3,2,0.26,139839828,121030,47.12,1158,1175,1139,1505,811,1158,1155.41,2.18,0,24853,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,509,-9.92,1.22,12,0.28,-117.00,951.00,1960,20250123,-40.77,980,20240805,18.47,1960,-40.77,20250123,1139,1.93,20250403,1960,-40.77,20250123,980,18.47,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1161,3,2,0.26,121168296,104970,40.87,1158,1175,1139,1505,811,1158,1154.31,2.18,0,23346,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,509,-9.92,1.22,12,0.24,-117.00,951.00,1960,20250123,-40.77,980,20240805,18.47,1960,-40.77,20250123,1139,1.93,20250403,1960,-40.77,20250123,980,18.47,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-2,5,-0.17,105724355,91666,35.69,1158,1175,1139,1505,811,1158,1153.36,2.18,0,19258,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,507,-9.88,1.22,12,0.21,-117.00,951.00,1960,20250123,-41.02,980,20240805,17.96,1960,-41.02,20250123,1139,1.49,20250403,1960,-41.02,20250123,980,17.96,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1159,1,2,0.09,78730880,68382,26.62,1158,1175,1139,1505,811,1158,1151.34,2.18,0,14289,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,508,-9.91,1.22,12,0.16,-117.00,951.00,1960,20250123,-40.87,980,20240805,18.27,1960,-40.87,20250123,1139,1.76,20250403,1960,-40.87,20250123,980,18.27,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N +20250403,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1142,-16,5,-1.38,28196877,24408,9.50,1158,1175,1141,1505,811,1158,1155.23,2.18,0,-4439,1211,1184,1171,1144,1131,1178,1138,219,347,500,710,1,1,43824999,500,-9.76,1.20,12,0.06,-117.00,951.00,1960,20250123,-41.73,980,20240805,16.53,1960,-41.73,20250123,1141,0.09,20250403,1960,-41.73,20250123,980,16.53,20240805,1.55,Y,046970,500,219 억,,954478,N,N,2301,N,00,N 20250402,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,-28,5,-2.36,298842803,255915,62.33,1188,1198,1158,1541,831,1186,1167.74,2.13,0,20121,1222,1204,1184,1166,1146,1213,1175,219,355,500,730,1,1,43824999,507,-9.90,1.22,12,0.58,-117.00,951.00,1960,20250123,-40.92,980,20240805,18.16,1960,-40.92,20250123,1158,0.00,20250402,1960,-40.92,20250123,980,18.16,20240805,1.62,Y,046970,500,219 억,,934357,N,N,2301,N,00,N 20250402,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,-21,5,-1.77,282219530,241593,58.85,1188,1198,1159,1541,831,1186,1168.16,2.13,0,21696,1222,1204,1184,1166,1146,1213,1175,219,355,500,730,1,1,43824999,511,-9.96,1.23,12,0.55,-117.00,951.00,1960,20250123,-40.56,980,20240805,18.88,1960,-40.56,20250123,1159,0.52,20250402,1960,-40.56,20250123,980,18.88,20240805,1.62,Y,046970,500,219 억,,934357,N,N,0,N,00,N 20250402,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1172,-14,5,-1.18,179740977,153418,37.37,1188,1198,1160,1541,831,1186,1171.58,2.13,0,-22078,1222,1204,1184,1166,1146,1213,1175,219,355,500,730,1,1,43824999,514,-10.02,1.23,12,0.35,-117.00,951.00,1960,20250123,-40.20,980,20240805,19.59,1960,-40.20,20250123,1160,1.03,20250402,1960,-40.20,20250123,980,19.59,20240805,1.62,Y,046970,500,219 억,,934357,N,N,0,N,00,N diff --git a/047040/price/prices-20250401.csv b/047040/price/prices-20250401.csv index 506339f57fe0..4646d3e3f2d7 100644 --- a/047040/price/prices-20250401.csv +++ b/047040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160442,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3180,20,2,0.63,1706747046,544715,66.06,3105,3180,3065,4105,2215,3160,3133.28,11.37,0,50528,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13217,5.65,0.30,12,0.13,563.00,10569.00,4965,20240718,-35.95,3065,20250403,3.75,3760,-15.43,20250219,3065,3.75,20250403,4965,-35.95,20240718,3065,3.75,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,58920,N,00,N +20250403,150446,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3150,-10,5,-0.32,1472074197,470532,57.06,3105,3175,3065,4105,2215,3160,3128.53,11.37,0,34730,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13092,5.60,0.30,12,0.11,563.00,10569.00,4965,20240718,-36.56,3065,20250403,2.77,3760,-16.22,20250219,3065,2.77,20250403,4965,-36.56,20240718,3065,2.77,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,140445,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3165,5,2,0.16,1297635464,415355,50.37,3105,3175,3065,4105,2215,3160,3124.16,11.37,0,25236,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13154,5.62,0.30,12,0.10,563.00,10569.00,4965,20240718,-36.25,3065,20250403,3.26,3760,-15.82,20250219,3065,3.26,20250403,4965,-36.25,20240718,3065,3.26,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,130446,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3150,-10,5,-0.32,1147406109,367844,44.61,3105,3155,3065,4105,2215,3160,3119.27,11.37,0,1433,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13092,5.60,0.30,12,0.09,563.00,10569.00,4965,20240718,-36.56,3065,20250403,2.77,3760,-16.22,20250219,3065,2.77,20250403,4965,-36.56,20240718,3065,2.77,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,120445,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3145,-15,5,-0.47,1000234087,320996,38.93,3105,3155,3065,4105,2215,3160,3116.03,11.37,0,-4189,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13071,5.59,0.30,12,0.08,563.00,10569.00,4965,20240718,-36.66,3065,20250403,2.61,3760,-16.36,20250219,3065,2.61,20250403,4965,-36.66,20240718,3065,2.61,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,110446,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3130,-30,5,-0.95,779914972,250860,30.42,3105,3140,3065,4105,2215,3160,3108.96,11.37,0,-22634,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,13009,5.56,0.30,12,0.06,563.00,10569.00,4965,20240718,-36.96,3065,20250403,2.12,3760,-16.76,20250219,3065,2.12,20250403,4965,-36.96,20240718,3065,2.12,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,100446,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3120,-40,5,-1.27,556510192,179122,21.72,3105,3140,3065,4105,2215,3160,3106.87,11.37,0,-19599,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,12967,5.54,0.30,12,0.04,563.00,10569.00,4965,20240718,-37.16,3065,20250403,1.79,3760,-17.02,20250219,3065,1.79,20250403,4965,-37.16,20240718,3065,1.79,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N +20250403,090448,55,40.00,KOSPI200,신저가,건설,N,N,N,Y,40,N,3095,-65,5,-2.06,180119495,58257,7.06,3105,3105,3065,4105,2215,3160,3091.77,11.37,0,-25468,3233,3196,3173,3136,3113,3185,3125,20781,945,5000,2400,5,1,415622638,12864,5.50,0.29,12,0.01,563.00,10569.00,4965,20240718,-37.66,3065,20250403,0.98,3760,-17.69,20250219,3065,0.98,20250403,4965,-37.66,20240718,3065,0.98,20250403,1.33,Y,047040,5000,20781 억,,47252120,N,N,322321,N,00,N 20250402,160437,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3160,-45,5,-1.40,2610864256,824633,124.06,3195,3210,3150,4165,2245,3205,3166.09,11.43,0,-174190,3255,3230,3190,3165,3125,3242,3177,20781,960,5000,2430,5,1,415622638,13134,5.61,0.30,12,0.20,563.00,10569.00,4965,20240718,-36.35,3085,20250102,2.43,3760,-15.96,20250219,3085,2.43,20250102,4965,-36.35,20240718,3085,2.43,20250102,1.34,Y,047040,5000,20781 억,,47490038,N,N,322321,N,00,N 20250402,150437,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3160,-45,5,-1.40,2346199261,740896,111.46,3195,3210,3150,4165,2245,3205,3166.71,11.43,0,-130750,3255,3230,3190,3165,3125,3242,3177,20781,960,5000,2430,5,1,415622638,13134,5.61,0.30,12,0.18,563.00,10569.00,4965,20240718,-36.35,3085,20250102,2.43,3760,-15.96,20250219,3085,2.43,20250102,4965,-36.35,20240718,3085,2.43,20250102,1.34,Y,047040,5000,20781 억,,47490038,N,N,114956,N,00,N 20250402,140438,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,3160,-45,5,-1.40,1919520511,605723,91.13,3195,3210,3150,4165,2245,3205,3168.97,11.43,0,-132782,3255,3230,3190,3165,3125,3242,3177,20781,960,5000,2430,5,1,415622638,13134,5.61,0.30,12,0.15,563.00,10569.00,4965,20240718,-36.35,3085,20250102,2.43,3760,-15.96,20250219,3085,2.43,20250102,4965,-36.35,20240718,3085,2.43,20250102,1.34,Y,047040,5000,20781 억,,47490038,N,N,114956,N,00,N diff --git a/047050/price/prices-20250401.csv b/047050/price/prices-20250401.csv index 2a866e7827dd..11957339e575 100644 --- a/047050/price/prices-20250401.csv +++ b/047050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160442,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48700,900,2,1.88,26745326750,559283,88.38,45650,49050,45550,62100,33500,47800,47818.59,6.65,0,-82507,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,85674,16.65,1.30,12,0.32,2925.00,37359.00,72800,20240614,-33.10,37400,20241209,30.21,64800,-24.85,20250311,38900,25.19,20250207,72800,-33.10,20240614,37400,30.21,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,92977,N,00,N +20250403,150446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48500,700,2,1.46,24389073950,510736,80.71,45650,49050,45550,62100,33500,47800,47752.80,6.65,0,-84823,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,85323,16.58,1.30,12,0.29,2925.00,37359.00,72800,20240614,-33.38,37400,20241209,29.68,64800,-25.15,20250311,38900,24.68,20250207,72800,-33.38,20240614,37400,29.68,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,140446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,48450,650,2,1.36,17640352875,371681,58.73,45650,48750,45550,62100,33500,47800,47461.00,6.65,0,-66106,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,85235,16.56,1.30,12,0.21,2925.00,37359.00,72800,20240614,-33.45,37400,20241209,29.55,64800,-25.23,20250311,38900,24.55,20250207,72800,-33.45,20240614,37400,29.55,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,130446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47650,-150,5,-0.31,13436948675,284535,44.96,45650,47950,45550,62100,33500,47800,47224.24,6.65,0,-41002,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,83827,16.29,1.28,12,0.16,2925.00,37359.00,72800,20240614,-34.55,37400,20241209,27.41,64800,-26.47,20250311,38900,22.49,20250207,72800,-34.55,20240614,37400,27.41,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,120446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47900,100,2,0.21,11926641650,252864,39.96,45650,47950,45550,62100,33500,47800,47166.23,6.65,0,-31932,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,84267,16.38,1.28,12,0.14,2925.00,37359.00,72800,20240614,-34.20,37400,20241209,28.07,64800,-26.08,20250311,38900,23.14,20250207,72800,-34.20,20240614,37400,28.07,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,110446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47650,-150,5,-0.31,9715100750,206585,32.65,45650,47800,45550,62100,33500,47800,47027.14,6.65,0,-24530,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,83827,16.29,1.28,12,0.12,2925.00,37359.00,72800,20240614,-34.55,37400,20241209,27.41,64800,-26.47,20250311,38900,22.49,20250207,72800,-34.55,20240614,37400,27.41,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,100446,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47200,-600,5,-1.26,6165200700,131261,20.74,45650,47800,45550,62100,33500,47800,46969.02,6.65,0,-14466,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,83036,16.14,1.26,12,0.07,2925.00,37359.00,72800,20240614,-35.16,37400,20241209,26.20,64800,-27.16,20250311,38900,21.34,20250207,72800,-35.16,20240614,37400,26.20,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N +20250403,090448,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,46200,-1600,5,-3.35,1013906150,22132,3.50,45650,46250,45550,62100,33500,47800,45811.77,6.65,0,-3293,50433,49116,48283,46966,46133,48700,46550,8796,14300,5000,34410,50,1,175922788,81276,15.79,1.24,12,0.01,2925.00,37359.00,72800,20240614,-36.54,37400,20241209,23.53,64800,-28.70,20250311,38900,18.77,20250207,72800,-36.54,20240614,37400,23.53,20241209,0.69,Y,047050,5000,8796 억,,11704382,N,N,168693,N,00,N 20250402,160437,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47800,-900,5,-1.85,30635191000,632820,116.00,49100,49600,47450,63300,34100,48700,48410.69,6.66,0,-45033,50566,49632,49066,48132,47566,49350,47850,8796,14600,5000,35060,50,1,175922788,84091,16.34,1.28,12,0.36,2925.00,37359.00,72800,20240614,-34.34,37400,20241209,27.81,64800,-26.23,20250311,38900,22.88,20250207,72800,-34.34,20240614,37400,27.81,20241209,0.70,Y,047050,5000,8796 억,,11709345,N,N,168693,N,00,N 20250402,150437,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47500,-1200,5,-2.46,28609669450,590342,108.22,49100,49600,47450,63300,34100,48700,48462.87,6.66,0,-50923,50566,49632,49066,48132,47566,49350,47850,8796,14600,5000,35060,50,1,175922788,83563,16.24,1.27,12,0.34,2925.00,37359.00,72800,20240614,-34.75,37400,20241209,27.01,64800,-26.70,20250311,38900,22.11,20250207,72800,-34.75,20240614,37400,27.01,20241209,0.70,Y,047050,5000,8796 억,,11709345,N,N,57111,N,00,N 20250402,140438,55,20.00,KOSPI200,,유통,N,N,N,Y,40,N,47700,-1000,5,-2.05,22952870325,471475,86.43,49100,49600,47700,63300,34100,48700,48683.11,6.66,0,-60612,50566,49632,49066,48132,47566,49350,47850,8796,14600,5000,35060,50,1,175922788,83915,16.31,1.28,12,0.27,2925.00,37359.00,72800,20240614,-34.48,37400,20241209,27.54,64800,-26.39,20250311,38900,22.62,20250207,72800,-34.48,20240614,37400,27.54,20241209,0.70,Y,047050,5000,8796 억,,11709345,N,N,57111,N,00,N diff --git a/047080/price/prices-20250401.csv b/047080/price/prices-20250401.csv index b440324eb24c..4d6bc3c4a87a 100644 --- a/047080/price/prices-20250401.csv +++ b/047080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1279,-6,5,-0.47,13274248,10455,59.03,1274,1280,1261,1670,900,1285,1269.66,2.53,0,-677,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,317,18.54,2.63,12,0.04,69.00,487.00,2975,20240828,-57.01,1104,20241209,15.85,1460,-12.40,20250306,1221,4.75,20250102,2975,-57.01,20240828,1104,15.85,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-18,5,-1.40,11164876,8799,49.68,1274,1280,1261,1670,900,1285,1268.88,2.53,0,208,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,314,18.36,2.60,12,0.04,69.00,487.00,2975,20240828,-57.41,1104,20241209,14.76,1460,-13.22,20250306,1221,3.77,20250102,2975,-57.41,20240828,1104,14.76,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,140446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-15,5,-1.17,10113341,7970,45.00,1274,1280,1261,1670,900,1285,1268.93,2.53,0,500,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,315,18.41,2.61,12,0.03,69.00,487.00,2975,20240828,-57.31,1104,20241209,15.04,1460,-13.01,20250306,1221,4.01,20250102,2975,-57.31,20240828,1104,15.04,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,130446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-19,5,-1.48,9733778,7671,43.31,1274,1280,1261,1670,900,1285,1268.91,2.53,0,551,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,314,18.35,2.60,12,0.03,69.00,487.00,2975,20240828,-57.45,1104,20241209,14.67,1460,-13.29,20250306,1221,3.69,20250102,2975,-57.45,20240828,1104,14.67,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,120446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-7,5,-0.54,8306121,6544,36.95,1274,1280,1261,1670,900,1285,1269.27,2.53,0,666,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,317,18.52,2.62,12,0.03,69.00,487.00,2975,20240828,-57.04,1104,20241209,15.76,1460,-12.47,20250306,1221,4.67,20250102,2975,-57.04,20240828,1104,15.76,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,110446,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1267,-18,5,-1.40,6289573,4956,27.98,1274,1280,1261,1670,900,1285,1269.08,2.53,0,688,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,314,18.36,2.60,12,0.02,69.00,487.00,2975,20240828,-57.41,1104,20241209,14.76,1460,-13.22,20250306,1221,3.77,20250102,2975,-57.41,20240828,1104,14.76,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,100447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1278,-7,5,-0.54,4253295,3350,18.91,1274,1280,1261,1670,900,1285,1269.64,2.53,0,700,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,317,18.52,2.62,12,0.01,69.00,487.00,2975,20240828,-57.04,1104,20241209,15.76,1460,-12.47,20250306,1221,4.67,20250102,2975,-57.04,20240828,1104,15.76,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N +20250403,090448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1269,-16,5,-1.25,1051517,826,4.66,1274,1277,1269,1670,900,1285,1273.02,2.53,0,279,1325,1305,1290,1270,1255,1315,1280,124,385,500,840,1,1,24822362,315,18.39,2.61,12,0.00,69.00,487.00,2975,20240828,-57.34,1104,20241209,14.95,1460,-13.08,20250306,1221,3.93,20250102,2975,-57.34,20240828,1104,14.95,20241209,0.64,Y,047080,500,124 억,,628405,N,N,0,N,00,N 20250402,160437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1285,7,2,0.55,22734656,17712,25.92,1278,1310,1275,1661,895,1278,1283.57,2.53,0,-3127,1312,1294,1262,1244,1212,1304,1254,124,383,500,840,1,1,24822362,319,18.62,2.64,12,0.07,69.00,487.00,2975,20240828,-56.81,1104,20241209,16.39,1460,-11.99,20250306,1221,5.24,20250102,2975,-56.81,20240828,1104,16.39,20241209,0.64,Y,047080,500,124 억,,628377,N,N,0,N,00,N 20250402,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,-2,5,-0.16,19710858,15348,22.46,1278,1310,1276,1661,895,1278,1284.26,2.53,0,-2445,1312,1294,1262,1244,1212,1304,1254,124,383,500,840,1,1,24822362,317,18.49,2.62,12,0.06,69.00,487.00,2975,20240828,-57.11,1104,20241209,15.58,1460,-12.60,20250306,1221,4.50,20250102,2975,-57.11,20240828,1104,15.58,20241209,0.64,Y,047080,500,124 억,,628377,N,N,0,N,00,N 20250402,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1280,2,2,0.16,15466054,12026,17.60,1278,1310,1278,1661,895,1278,1286.05,2.53,0,-1636,1312,1294,1262,1244,1212,1304,1254,124,383,500,840,1,1,24822362,318,18.55,2.63,12,0.05,69.00,487.00,2975,20240828,-56.97,1104,20241209,15.94,1460,-12.33,20250306,1221,4.83,20250102,2975,-56.97,20240828,1104,15.94,20241209,0.64,Y,047080,500,124 억,,628377,N,N,0,N,00,N diff --git a/047310/price/prices-20250401.csv b/047310/price/prices-20250401.csv index cdfbd4aee16f..d7bf23c9e3f2 100644 --- a/047310/price/prices-20250401.csv +++ b/047310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-10,5,-0.22,232897415,52781,83.80,4350,4460,4345,5790,3125,4460,4412.52,0.90,0,8318,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1629,15.03,0.75,12,0.14,296.00,5909.00,9730,20240322,-54.27,4340,20241115,2.53,6630,-32.88,20250106,4345,2.42,20250403,8960,-50.33,20240404,4340,2.53,20241115,1.46,Y,047310,500,185 억,,328675,N,N,5773,N,00,N +20250403,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-40,5,-0.90,215314700,48817,77.51,4350,4460,4345,5790,3125,4460,4410.65,0.90,0,8832,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1618,14.93,0.75,12,0.13,296.00,5909.00,9730,20240322,-54.57,4340,20241115,1.84,6630,-33.33,20250106,4345,1.73,20250403,8960,-50.67,20240404,4340,1.84,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-5,5,-0.11,186544435,42332,67.21,4350,4460,4345,5790,3125,4460,4406.70,0.90,0,8849,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1631,15.05,0.75,12,0.12,296.00,5909.00,9730,20240322,-54.21,4340,20241115,2.65,6630,-32.81,20250106,4345,2.53,20250403,8960,-50.28,20240404,4340,2.65,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-20,5,-0.45,152194995,34605,54.95,4350,4460,4345,5790,3125,4460,4398.06,0.90,0,6153,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1626,15.00,0.75,12,0.09,296.00,5909.00,9730,20240322,-54.37,4340,20241115,2.30,6630,-33.03,20250106,4345,2.19,20250403,8960,-50.45,20240404,4340,2.30,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-35,5,-0.78,136860030,31135,49.44,4350,4460,4345,5790,3125,4460,4395.70,0.90,0,5384,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1620,14.95,0.75,12,0.09,296.00,5909.00,9730,20240322,-54.52,4340,20241115,1.96,6630,-33.26,20250106,4345,1.84,20250403,8960,-50.61,20240404,4340,1.96,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-35,5,-0.78,127352355,28982,46.02,4350,4460,4345,5790,3125,4460,4394.19,0.90,0,5027,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1620,14.95,0.75,12,0.08,296.00,5909.00,9730,20240322,-54.52,4340,20241115,1.96,6630,-33.26,20250106,4345,1.84,20250403,8960,-50.61,20240404,4340,1.96,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-55,5,-1.23,102078215,23235,36.89,4350,4460,4345,5790,3125,4460,4393.30,0.90,0,4099,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1613,14.88,0.75,12,0.06,296.00,5909.00,9730,20240322,-54.73,4340,20241115,1.50,6630,-33.56,20250106,4345,1.38,20250403,8960,-50.84,20240404,4340,1.50,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N +20250403,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,-80,5,-1.79,7818855,1789,2.84,4350,4405,4350,5790,3125,4460,4370.52,0.90,0,362,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1604,14.80,0.74,12,0.00,296.00,5909.00,9730,20240322,-54.98,4340,20241115,0.92,6630,-33.94,20250106,4350,0.69,20250403,8960,-51.12,20240404,4340,0.92,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N 20250402,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-70,5,-1.55,282617500,62981,152.30,4505,4660,4405,5880,3175,4530,4487.35,0.92,0,-12902,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1633,15.07,0.75,12,0.17,296.00,5909.00,9870,20240321,-54.81,4340,20241115,2.76,6630,-32.73,20250106,4380,1.83,20250401,9150,-51.26,20240402,4340,2.76,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N 20250402,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-75,5,-1.66,272887420,60804,147.04,4505,4660,4405,5880,3175,4530,4487.98,0.92,0,-13877,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1631,15.05,0.75,12,0.17,296.00,5909.00,9870,20240321,-54.86,4340,20241115,2.65,6630,-32.81,20250106,4380,1.71,20250401,9150,-51.31,20240402,4340,2.65,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N 20250402,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-30,5,-0.66,220908555,49117,118.78,4505,4660,4445,5880,3175,4530,4497.60,0.92,0,-12492,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1647,15.20,0.76,12,0.13,296.00,5909.00,9870,20240321,-54.41,4340,20241115,3.69,6630,-32.13,20250106,4380,2.74,20250401,9150,-50.82,20240402,4340,3.69,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N diff --git a/047400/price/prices-20250401.csv b/047400/price/prices-20250401.csv index ff776dc3d1ec..85bb8af6a220 100644 --- a/047400/price/prices-20250401.csv +++ b/047400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160443,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1999,81,2,4.22,1414478695,708576,282.25,1955,2060,1911,2490,1343,1918,1996.29,0.46,0,-41498,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,840,-1.81,5.45,12,1.69,-1107.00,367.00,3085,20240517,-35.20,1911,20250403,4.60,2785,-28.22,20250203,1911,4.60,20250403,3085,-35.20,20240517,1911,4.60,20250403,0.41,Y,047400,500,210 억,,193955,N,N,20974,N,00,N +20250403,150447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1963,45,2,2.35,1353320204,677721,269.96,1955,2060,1911,2490,1343,1918,1996.94,0.46,0,-39853,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,824,-1.77,5.35,12,1.61,-1107.00,367.00,3085,20240517,-36.37,1911,20250403,2.72,2785,-29.52,20250203,1911,2.72,20250403,3085,-36.37,20240517,1911,2.72,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,140446,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1978,60,2,3.13,1290184825,645606,257.17,1955,2060,1911,2490,1343,1918,1998.48,0.46,0,-37287,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,831,-1.79,5.39,12,1.54,-1107.00,367.00,3085,20240517,-35.88,1911,20250403,3.51,2785,-28.98,20250203,1911,3.51,20250403,3085,-35.88,20240517,1911,3.51,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,130447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1994,76,2,3.96,1260425536,630568,251.18,1955,2060,1911,2490,1343,1918,1998.95,0.46,0,-33196,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,837,-1.80,5.43,12,1.50,-1107.00,367.00,3085,20240517,-35.36,1911,20250403,4.34,2785,-28.40,20250203,1911,4.34,20250403,3085,-35.36,20240517,1911,4.34,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,120446,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,2010,92,2,4.80,1195279550,597733,238.10,1955,2060,1911,2490,1343,1918,1999.77,0.46,0,-15036,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,5,1,42000000,844,-1.82,5.48,12,1.42,-1107.00,367.00,3085,20240517,-34.85,1911,20250403,5.18,2785,-27.83,20250203,1911,5.18,20250403,3085,-34.85,20240517,1911,5.18,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,110447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1988,70,2,3.65,1080010587,540371,215.25,1955,2060,1911,2490,1343,1918,1998.74,0.46,0,-12782,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,835,-1.80,5.42,12,1.29,-1107.00,367.00,3085,20240517,-35.56,1911,20250403,4.03,2785,-28.62,20250203,1911,4.03,20250403,3085,-35.56,20240517,1911,4.03,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,100447,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1994,76,2,3.96,726201830,364504,145.19,1955,2055,1911,2490,1343,1918,1992.42,0.46,0,-11126,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,1,1,42000000,837,-1.80,5.43,12,0.87,-1107.00,367.00,3085,20240517,-35.36,1911,20250403,4.34,2785,-28.40,20250203,1911,4.34,20250403,3085,-35.36,20240517,1911,4.34,20250403,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N +20250403,090449,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2010,92,2,4.80,242473519,120849,48.14,1955,2055,1955,2490,1343,1918,2006.86,0.46,0,-11402,1992,1955,1933,1896,1874,1944,1885,210,572,500,1340,5,1,42000000,844,-1.82,5.48,12,0.29,-1107.00,367.00,3085,20240517,-34.85,1911,20250402,5.18,2785,-27.83,20250203,1911,5.18,20250402,3085,-34.85,20240517,1911,5.18,20250402,0.41,Y,047400,500,210 억,,193955,N,N,38165,N,00,N 20250402,160438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1918,-50,5,-2.54,479711846,249559,207.69,1968,1970,1911,2555,1378,1968,1922.24,0.56,0,-41173,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.59,-1107.00,367.00,3085,20240517,-37.83,1911,20250402,0.37,2785,-31.13,20250203,1911,0.37,20250402,3085,-37.83,20240517,1911,0.37,20250402,0.42,Y,047400,500,210 억,,234739,N,N,38165,N,00,N 20250402,150438,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1919,-49,5,-2.49,464474816,241613,201.07,1968,1970,1911,2555,1378,1968,1922.39,0.56,0,-38634,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.58,-1107.00,367.00,3085,20240517,-37.80,1911,20250402,0.42,2785,-31.10,20250203,1911,0.42,20250402,3085,-37.80,20240517,1911,0.42,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N 20250402,140439,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,1920,-48,5,-2.44,416967873,216870,180.48,1968,1970,1911,2555,1378,1968,1922.66,0.56,0,-30857,2016,1992,1971,1947,1926,2004,1959,210,587,500,1370,1,1,42000000,806,-1.73,5.23,12,0.52,-1107.00,367.00,3085,20240517,-37.76,1911,20250402,0.47,2785,-31.06,20250203,1911,0.47,20250402,3085,-37.76,20240517,1911,0.47,20250402,0.42,Y,047400,500,210 억,,234739,N,N,22703,N,00,N diff --git a/047560/price/prices-20250401.csv b/047560/price/prices-20250401.csv index f0ad2adb49d4..5bcbed7472de 100644 --- a/047560/price/prices-20250401.csv +++ b/047560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160443,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16450,130,2,0.80,986014570,60569,108.86,15620,16480,15620,21200,11430,16320,16279.19,3.37,0,7551,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1912,-16.32,2.40,12,0.52,-1008.00,6865.00,31500,20240509,-47.78,11220,20240805,46.61,27250,-39.63,20250205,15620,5.31,20250403,31500,-47.78,20240509,11220,46.61,20240805,5.80,Y,047560,500,58 억,,391309,N,N,9181,N,00,N +20250403,150447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16380,60,2,0.37,925659610,56888,102.24,15620,16480,15620,21200,11430,16320,16271.61,3.37,0,6450,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1904,-16.25,2.39,12,0.49,-1008.00,6865.00,31500,20240509,-48.00,11220,20240805,45.99,27250,-39.89,20250205,15620,4.87,20250403,31500,-48.00,20240509,11220,45.99,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,140447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16460,140,2,0.86,766097740,47167,84.77,15620,16480,15620,21200,11430,16320,16242.24,3.37,0,9685,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1913,-16.33,2.40,12,0.41,-1008.00,6865.00,31500,20240509,-47.75,11220,20240805,46.70,27250,-39.60,20250205,15620,5.38,20250403,31500,-47.75,20240509,11220,46.70,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,130447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16450,130,2,0.80,645844075,39850,71.62,15620,16480,15620,21200,11430,16320,16206.88,3.37,0,9594,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1912,-16.32,2.40,12,0.34,-1008.00,6865.00,31500,20240509,-47.78,11220,20240805,46.61,27250,-39.63,20250205,15620,5.31,20250403,31500,-47.78,20240509,11220,46.61,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,120446,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16450,130,2,0.80,535837875,33150,59.58,15620,16480,15620,21200,11430,16320,16164.04,3.37,0,11297,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1912,-16.32,2.40,12,0.29,-1008.00,6865.00,31500,20240509,-47.78,11220,20240805,46.61,27250,-39.63,20250205,15620,5.31,20250403,31500,-47.78,20240509,11220,46.61,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,110447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16420,100,2,0.61,433820085,26943,48.42,15620,16440,15620,21200,11430,16320,16101.40,3.37,0,11357,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1908,-16.29,2.39,12,0.23,-1008.00,6865.00,31500,20240509,-47.87,11220,20240805,46.35,27250,-39.74,20250205,15620,5.12,20250403,31500,-47.87,20240509,11220,46.35,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,100447,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16340,20,2,0.12,298289975,18661,33.54,15620,16430,15620,21200,11430,16320,15984.67,3.37,0,8968,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1899,-16.21,2.38,12,0.16,-1008.00,6865.00,31500,20240509,-48.13,11220,20240805,45.63,27250,-40.04,20250205,15620,4.61,20250403,31500,-48.13,20240509,11220,45.63,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N +20250403,090449,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,15740,-580,5,-3.55,128410085,8167,14.68,15620,16270,15620,21200,11430,16320,15723.04,3.37,0,5453,17253,16786,16493,16026,15733,16640,15880,58,4880,500,11420,10,1,11621192,1829,-15.62,2.29,12,0.07,-1008.00,6865.00,31500,20240509,-50.03,11220,20240805,40.29,27250,-42.24,20250205,15620,0.77,20250403,31500,-50.03,20240509,11220,40.29,20240805,5.80,Y,047560,500,58 억,,391309,N,N,4356,N,00,N 20250402,160438,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16320,-380,5,-2.28,913059300,55640,52.33,16900,16960,16200,21700,11690,16700,16410.16,3.51,0,-16529,17166,16932,16516,16282,15866,17050,16400,58,5000,500,11690,10,1,11621192,1897,-16.19,2.38,12,0.48,-1008.00,6865.00,31500,20240509,-48.19,11220,20240805,45.45,27250,-40.11,20250205,15900,2.64,20250331,31500,-48.19,20240509,11220,45.45,20240805,5.90,Y,047560,500,58 억,,408066,N,N,4356,N,00,N 20250402,150438,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16230,-470,5,-2.81,843665470,51375,48.32,16900,16960,16200,21700,11690,16700,16421.71,3.51,0,-17662,17166,16932,16516,16282,15866,17050,16400,58,5000,500,11690,10,1,11621192,1886,-16.10,2.36,12,0.44,-1008.00,6865.00,31500,20240509,-48.48,11220,20240805,44.65,27250,-40.44,20250205,15900,2.08,20250331,31500,-48.48,20240509,11220,44.65,20240805,5.90,Y,047560,500,58 억,,408066,N,N,3306,N,00,N 20250402,140439,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,16300,-400,5,-2.40,757942820,46107,43.37,16900,16960,16200,21700,11690,16700,16438.78,3.51,0,-17356,17166,16932,16516,16282,15866,17050,16400,58,5000,500,11690,10,1,11621192,1894,-16.17,2.37,12,0.40,-1008.00,6865.00,31500,20240509,-48.25,11220,20240805,45.28,27250,-40.18,20250205,15900,2.52,20250331,31500,-48.25,20240509,11220,45.28,20240805,5.90,Y,047560,500,58 억,,408066,N,N,3306,N,00,N diff --git a/047770/price/prices-20250401.csv b/047770/price/prices-20250401.csv index 6e8fc50661e1..6d65bac6a942 100644 --- a/047770/price/prices-20250401.csv +++ b/047770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160443,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1554,-86,5,-5.24,3155055703,1931075,36.31,1753,1776,1550,2130,1148,1640,1633.82,1.40,0,-215711,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,588,28.25,0.90,12,5.10,55.00,1734.00,2110,20240911,-26.35,1150,20240805,35.13,1776,-12.50,20250403,1250,24.32,20250324,2110,-26.35,20240911,1150,35.13,20240805,2.03,Y,047770,500,189 억,,530687,N,N,9314,N,00,N +20250403,150448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1560,-80,5,-4.88,3070519010,1876635,35.28,1753,1776,1552,2130,1148,1640,1636.17,1.40,0,-213920,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,590,28.36,0.90,12,4.96,55.00,1734.00,2110,20240911,-26.07,1150,20240805,35.65,1776,-12.16,20250403,1250,24.80,20250324,2110,-26.07,20240911,1150,35.65,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,140447,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1587,-53,5,-3.23,2938918304,1793009,33.71,1753,1776,1552,2130,1148,1640,1639.09,1.40,0,-210607,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,601,28.85,0.92,12,4.74,55.00,1734.00,2110,20240911,-24.79,1150,20240805,38.00,1776,-10.64,20250403,1250,26.96,20250324,2110,-24.79,20240911,1150,38.00,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,130448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1612,-28,5,-1.71,2739176126,1667311,31.35,1753,1776,1552,2130,1148,1640,1642.88,1.40,0,-210809,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,610,29.31,0.93,12,4.41,55.00,1734.00,2110,20240911,-23.60,1150,20240805,40.17,1776,-9.23,20250403,1250,28.96,20250324,2110,-23.60,20240911,1150,40.17,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,120447,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1623,-17,5,-1.04,2652870356,1613946,30.34,1753,1776,1552,2130,1148,1640,1643.73,1.40,0,-208904,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,614,29.51,0.94,12,4.26,55.00,1734.00,2110,20240911,-23.08,1150,20240805,41.13,1776,-8.61,20250403,1250,29.84,20250324,2110,-23.08,20240911,1150,41.13,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,110448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1621,-19,5,-1.16,2544555745,1547190,29.09,1753,1776,1552,2130,1148,1640,1644.65,1.40,0,-214701,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,613,29.47,0.93,12,4.09,55.00,1734.00,2110,20240911,-23.18,1150,20240805,40.96,1776,-8.73,20250403,1250,29.68,20250324,2110,-23.18,20240911,1150,40.96,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,100448,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1595,-45,5,-2.74,2074808270,1258795,23.67,1753,1776,1552,2130,1148,1640,1648.30,1.40,0,-211659,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,604,29.00,0.92,12,3.33,55.00,1734.00,2110,20240911,-24.41,1150,20240805,38.70,1776,-10.19,20250403,1250,27.60,20250324,2110,-24.41,20240911,1150,38.70,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N +20250403,090449,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1650,10,2,0.61,986248454,583578,10.97,1753,1776,1620,2130,1148,1640,1690.61,1.40,0,-118014,1829,1734,1603,1508,1377,1782,1556,189,490,500,1040,1,1,37842602,624,30.00,0.95,12,1.54,55.00,1734.00,2110,20240911,-21.80,1150,20240805,43.48,1776,-7.09,20250403,1250,32.00,20250324,2110,-21.80,20240911,1150,43.48,20240805,2.03,Y,047770,500,189 억,,530687,N,N,16718,N,00,N 20250402,160438,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1640,163,2,11.04,8480547900,5301992,750.86,1485,1698,1472,1920,1034,1477,1599.44,1.23,0,68543,1663,1569,1496,1402,1329,1533,1366,189,443,500,940,1,1,37842602,621,29.82,0.95,12,14.01,55.00,1734.00,2110,20240911,-22.27,1150,20240805,42.61,1698,-3.42,20250402,1250,31.20,20250324,2110,-22.27,20240911,1150,42.61,20240805,2.36,Y,047770,500,189 억,,464597,N,N,16718,N,00,N 20250402,150439,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1583,106,2,7.18,7576930030,4743929,671.83,1485,1698,1472,1920,1034,1477,1597.18,1.23,0,-4211,1663,1569,1496,1402,1329,1533,1366,189,443,500,940,1,1,37842602,599,28.78,0.91,12,12.54,55.00,1734.00,2110,20240911,-24.98,1150,20240805,37.65,1698,-6.77,20250402,1250,26.64,20250324,2110,-24.98,20240911,1150,37.65,20240805,2.36,Y,047770,500,189 억,,464597,N,N,28687,N,00,N 20250402,140439,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1559,82,2,5.55,7210377880,4507983,638.42,1485,1698,1472,1920,1034,1477,1599.47,1.23,0,-53072,1663,1569,1496,1402,1329,1533,1366,189,443,500,940,1,1,37842602,590,28.35,0.90,12,11.91,55.00,1734.00,2110,20240911,-26.11,1150,20240805,35.57,1698,-8.19,20250402,1250,24.72,20250324,2110,-26.11,20240911,1150,35.57,20240805,2.36,Y,047770,500,189 억,,464597,N,N,28687,N,00,N diff --git a/047810/price/prices-20250401.csv b/047810/price/prices-20250401.csv index a897c7643c0d..7231532759fd 100644 --- a/047810/price/prices-20250401.csv +++ b/047810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160444,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78200,2800,2,3.71,74180010400,963456,73.13,73700,78600,72300,98000,52800,75400,76993.36,36.50,0,-56037,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,76226,44.31,4.47,12,0.99,1765.00,17500.00,98000,20250318,-20.20,48000,20240805,62.92,98000,-20.20,20250318,49050,59.43,20250211,98000,-20.20,20250318,48000,62.92,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,100943,N,00,N +20250403,150448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,78000,2600,2,3.45,68430657700,889602,67.52,73700,78600,72300,98000,52800,75400,76922.84,36.50,0,-76082,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,76031,44.19,4.46,12,0.91,1765.00,17500.00,98000,20250318,-20.41,48000,20240805,62.50,98000,-20.41,20250318,49050,59.02,20250211,98000,-20.41,20250318,48000,62.50,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,140447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77400,2000,2,2.65,53820873000,702367,53.31,73700,78000,72300,98000,52800,75400,76627.92,36.50,0,-83547,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,75446,43.85,4.42,12,0.72,1765.00,17500.00,98000,20250318,-21.02,48000,20240805,61.25,98000,-21.02,20250318,49050,57.80,20250211,98000,-21.02,20250318,48000,61.25,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,130448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77200,1800,2,2.39,48154775950,629345,47.77,73700,78000,72300,98000,52800,75400,76515.77,36.50,0,-78823,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,75251,43.74,4.41,12,0.65,1765.00,17500.00,98000,20250318,-21.22,48000,20240805,60.83,98000,-21.22,20250318,49050,57.39,20250211,98000,-21.22,20250318,48000,60.83,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,120447,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77400,2000,2,2.65,42794375650,560142,42.52,73700,78000,72300,98000,52800,75400,76399.22,36.50,0,-71602,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,75446,43.85,4.42,12,0.57,1765.00,17500.00,98000,20250318,-21.02,48000,20240805,61.25,98000,-21.02,20250318,49050,57.80,20250211,98000,-21.02,20250318,48000,61.25,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,110448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,77400,2000,2,2.65,37444369200,491059,37.27,73700,78000,72300,98000,52800,75400,76252.35,36.50,0,-75276,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,75446,43.85,4.42,12,0.50,1765.00,17500.00,98000,20250318,-21.02,48000,20240805,61.25,98000,-21.02,20250318,49050,57.80,20250211,98000,-21.02,20250318,48000,61.25,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,100448,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,76700,1300,2,1.72,23207829800,307457,23.34,73700,76900,72300,98000,52800,75400,75483.18,36.50,0,-34752,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,74763,43.46,4.38,12,0.32,1765.00,17500.00,98000,20250318,-21.73,48000,20240805,59.79,98000,-21.73,20250318,49050,56.37,20250211,98000,-21.73,20250318,48000,59.79,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N +20250403,090450,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,75500,100,2,0.13,6187516400,83317,6.32,73700,75900,72300,98000,52800,75400,74264.23,36.50,0,15816,83866,79632,76966,72732,70066,78300,71400,4874,22600,5000,55790,100,1,97475107,73594,42.78,4.31,12,0.09,1765.00,17500.00,98000,20250318,-22.96,48000,20240805,57.29,98000,-22.96,20250318,49050,53.92,20250211,98000,-22.96,20250318,48000,57.29,20240805,1.00,Y,047810,5000,4873 억,,35576408,N,N,113647,N,00,N 20250402,160438,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,75400,-4300,5,-5.40,102092488450,1317495,98.82,81100,81200,74300,103600,55800,79700,77490.23,36.49,0,-197266,82433,81066,78833,77466,75233,81750,78150,4874,23900,5000,58970,100,1,97475107,73496,42.72,4.31,12,1.35,1765.00,17500.00,98000,20250318,-23.06,48000,20240805,57.08,98000,-23.06,20250318,49050,53.72,20250211,98000,-23.06,20250318,48000,57.08,20240805,1.00,Y,047810,5000,4873 억,,35572759,N,N,113647,N,00,N 20250402,150439,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,75600,-4100,5,-5.14,94933371600,1222511,91.69,81100,81200,74300,103600,55800,79700,77654.41,36.49,0,-173989,82433,81066,78833,77466,75233,81750,78150,4874,23900,5000,58970,100,1,97475107,73691,42.83,4.32,12,1.25,1765.00,17500.00,98000,20250318,-22.86,48000,20240805,57.50,98000,-22.86,20250318,49050,54.13,20250211,98000,-22.86,20250318,48000,57.50,20240805,1.00,Y,047810,5000,4873 억,,35572759,N,N,123245,N,00,N 20250402,140440,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,74900,-4800,5,-6.02,76106484850,972215,72.92,81100,81200,74800,103600,55800,79700,78281.54,36.49,0,-196969,82433,81066,78833,77466,75233,81750,78150,4874,23900,5000,58970,100,1,97475107,73009,42.44,4.28,12,1.00,1765.00,17500.00,98000,20250318,-23.57,48000,20240805,56.04,98000,-23.57,20250318,49050,52.70,20250211,98000,-23.57,20250318,48000,56.04,20240805,1.00,Y,047810,5000,4873 억,,35572759,N,N,123245,N,00,N diff --git a/047820/price/prices-20250401.csv b/047820/price/prices-20250401.csv index 7c140f0b447b..634b1d500947 100644 --- a/047820/price/prices-20250401.csv +++ b/047820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160444,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6020,-2080,5,-25.68,31316059940,4588503,0.00,8100,8100,5810,10530,5670,8100,6825.88,0.00,0,-31965,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1472,-36.48,0.56,12,18.76,-165.00,10819.00,8100,20250403,-25.68,5400,20240322,11.48,8100,-25.68,20250403,5400,11.48,20250102,8100,-25.68,20250403,5400,11.48,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,150448,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5920,-2180,5,-26.91,30547354040,4459727,0.00,8100,8100,5810,10530,5670,8100,6849.60,0.00,0,-30038,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1448,-35.88,0.55,12,18.24,-165.00,10819.00,8100,20250403,-26.91,5400,20240322,9.63,8100,-26.91,20250403,5400,9.63,20250102,8100,-26.91,20250403,5400,9.63,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,140447,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6430,-1670,5,-20.62,27714896430,4003650,0.00,8100,8100,6130,10530,5670,8100,6922.41,0.00,0,-29509,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1572,-38.97,0.59,12,16.37,-165.00,10819.00,8100,20250403,-20.62,5400,20240322,19.07,8100,-20.62,20250403,5400,19.07,20250102,8100,-20.62,20250403,5400,19.07,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,130448,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6750,-1350,5,-16.67,23968914035,3436855,0.00,8100,8100,6130,10530,5670,8100,6974.08,0.00,0,-29091,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1651,-40.91,0.62,12,14.05,-165.00,10819.00,8100,20250403,-16.67,5400,20240322,25.00,8100,-16.67,20250403,5400,25.00,20250102,8100,-16.67,20250403,5400,25.00,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,120447,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6830,-1270,5,-15.68,8061723465,1123431,0.00,8100,8100,6810,10530,5670,8100,7175.98,0.00,0,-28722,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1670,-41.39,0.63,12,4.59,-165.00,10819.00,8100,20250403,-15.68,5400,20240322,26.48,8100,-15.68,20250403,5400,26.48,20250102,8100,-15.68,20250403,5400,26.48,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,110448,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,6900,-1200,5,-14.81,7128594700,987509,0.00,8100,8100,6810,10530,5670,8100,7218.76,0.00,0,-28405,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1687,-41.82,0.64,12,4.04,-165.00,10819.00,8100,20250403,-14.81,5400,20240322,27.78,8100,-14.81,20250403,5400,27.78,20250102,8100,-14.81,20250403,5400,27.78,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,100448,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7230,-870,5,-10.74,5491348315,753131,0.00,8100,8100,6830,10530,5670,8100,7291.36,0.00,0,-27917,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1768,-43.82,0.67,12,3.08,-165.00,10819.00,8100,20250403,-10.74,5400,20240322,33.89,8100,-10.74,20250403,5400,33.89,20250102,8100,-10.74,20250403,5400,33.89,20240403,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N +20250403,090450,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,7570,-530,5,-6.54,1123950875,150576,0.00,8100,8100,6830,10530,5670,8100,7464.34,0.00,0,-9034,5400,5400,5400,5400,5400,5400,5400,1223,2430,5000,1620,10,1,24453930,1851,-45.88,0.70,12,0.62,-165.00,10819.00,8100,20250403,-6.54,5400,20240322,40.19,8100,-6.54,20250403,5400,40.19,20250102,8100,-6.54,20250403,5400,40.19,20240403,0.37,Y,047820,5000,1222 억,,0,Y,N,0,N,00,N 20250402,160439,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240321,0.00,5400,20240321,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240402,5400,0.00,20240402,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N 20250402,150439,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240321,0.00,5400,20240321,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240402,5400,0.00,20240402,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N 20250402,140440,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-32.73,0.50,12,0.00,-165.00,10819.00,5400,20240321,0.00,5400,20240321,0.00,5400,0.00,20250102,5400,0.00,20250102,5400,0.00,20240402,5400,0.00,20240402,0.37,Y,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20250401.csv b/047920/price/prices-20250401.csv index 12ba5e553413..3673bdda6c12 100644 --- a/047920/price/prices-20250401.csv +++ b/047920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,50,2,0.25,2618082910,130611,41.96,19640,20450,19450,26050,14050,20050,20044.89,1.87,0,22753,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6395,314.06,5.49,12,0.41,64.00,3659.00,41900,20240325,-52.03,15150,20240520,32.67,33250,-39.55,20250227,17100,17.54,20250321,36500,-44.93,20240422,15150,32.67,20240520,0.00,N,047920,500,159 억,,594070,N,N,793,N,00,N +20250403,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-50,5,-0.25,2439161595,121695,39.10,19640,20450,19450,26050,14050,20050,20043.23,1.87,0,21008,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6363,312.50,5.47,12,0.38,64.00,3659.00,41900,20240325,-52.27,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,140448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-50,5,-0.25,2138360695,106684,34.27,19640,20450,19450,26050,14050,20050,20043.87,1.87,0,17013,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6363,312.50,5.47,12,0.34,64.00,3659.00,41900,20240325,-52.27,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,36500,-45.21,20240422,15150,32.01,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20250,200,2,1.00,1769525595,88344,28.38,19640,20450,19450,26050,14050,20050,20029.94,1.87,0,14762,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6443,316.41,5.53,12,0.28,64.00,3659.00,41900,20240325,-51.67,15150,20240520,33.66,33250,-39.10,20250227,17100,18.42,20250321,36500,-44.52,20240422,15150,33.66,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,120447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,150,2,0.75,1574448645,78701,25.28,19640,20450,19450,26050,14050,20050,20005.43,1.87,0,9691,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6427,315.62,5.52,12,0.25,64.00,3659.00,41900,20240325,-51.79,15150,20240520,33.33,33250,-39.25,20250227,17100,18.13,20250321,36500,-44.66,20240422,15150,33.33,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,110448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,150,2,0.75,1307567820,65534,21.05,19640,20450,19450,26050,14050,20050,19952.48,1.87,0,10225,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6427,315.62,5.52,12,0.21,64.00,3659.00,41900,20240325,-51.79,15150,20240520,33.33,33250,-39.25,20250227,17100,18.13,20250321,36500,-44.66,20240422,15150,33.33,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,100448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20200,150,2,0.75,922061095,46454,14.92,19640,20250,19450,26050,14050,20050,19848.82,1.87,0,4705,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,50,1,31814994,6427,315.62,5.52,12,0.15,64.00,3659.00,41900,20240325,-51.79,15150,20240520,33.33,33250,-39.25,20250227,17100,18.13,20250321,36500,-44.66,20240422,15150,33.33,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N +20250403,090450,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19770,-280,5,-1.40,174301190,8894,2.86,19640,19800,19450,26050,14050,20050,19596.54,1.87,0,1435,21463,20756,20343,19636,19223,20550,19430,159,6000,500,14030,10,1,31814994,6290,308.91,5.40,12,0.03,64.00,3659.00,41900,20240325,-52.82,15150,20240520,30.50,33250,-40.54,20250227,17100,15.61,20250321,36500,-45.84,20240422,15150,30.50,20240520,0.00,N,047920,500,159 억,,594070,N,N,104777,N,00,N 20250402,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20050,-700,5,-3.37,6263304160,311267,216.04,21000,21050,19930,26950,14550,20750,20121.97,2.17,0,-98282,21183,20966,20683,20466,20183,21075,20575,159,6200,500,14520,50,1,31814994,6379,313.28,5.48,12,0.98,64.00,3659.00,42050,20240321,-52.32,15150,20240520,32.34,33250,-39.70,20250227,17100,17.25,20250321,37200,-46.10,20240402,15150,32.34,20240520,0.00,Y,047920,500,159 억,,688836,N,N,104777,N,00,N 20250402,150439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20000,-750,5,-3.61,5940470935,295161,204.86,21000,21050,19930,26950,14550,20750,20126.21,2.17,0,-86562,21183,20966,20683,20466,20183,21075,20575,159,6200,500,14520,50,1,31814994,6363,312.50,5.47,12,0.93,64.00,3659.00,42050,20240321,-52.44,15150,20240520,32.01,33250,-39.85,20250227,17100,16.96,20250321,37200,-46.24,20240402,15150,32.01,20240520,0.00,Y,047920,500,159 억,,688836,N,N,299,N,00,N 20250402,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20150,-600,5,-2.89,5348358785,265638,184.37,21000,21050,19930,26950,14550,20750,20134.01,2.17,0,-72538,21183,20966,20683,20466,20183,21075,20575,159,6200,500,14520,50,1,31814994,6411,314.84,5.51,12,0.83,64.00,3659.00,42050,20240321,-52.08,15150,20240520,33.00,33250,-39.40,20250227,17100,17.84,20250321,37200,-45.83,20240402,15150,33.00,20240520,0.00,Y,047920,500,159 억,,688836,N,N,299,N,00,N diff --git a/048410/price/prices-20250401.csv b/048410/price/prices-20250401.csv index be68d83b471c..064af8c17fea 100644 --- a/048410/price/prices-20250401.csv +++ b/048410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160444,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10400,10,2,0.10,2201073510,215049,78.35,10200,10450,9960,13500,7280,10390,10235.22,9.92,0,-32759,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4994,-62.28,10.97,12,0.45,-167.00,948.00,22757,20240322,-54.30,9960,20250403,4.42,16450,-36.78,20250108,9960,4.42,20250403,22700,-54.19,20240828,9960,4.42,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,96228,N,00,N +20250403,150449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10420,30,2,0.29,2063380810,201836,73.53,10200,10440,9960,13500,7280,10390,10223.06,9.92,0,-33987,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,5004,-62.40,10.99,12,0.42,-167.00,948.00,22757,20240322,-54.21,9960,20250403,4.62,16450,-36.66,20250108,9960,4.62,20250403,22700,-54.10,20240828,9960,4.62,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,140448,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10400,10,2,0.10,1848397970,181181,66.01,10200,10440,9960,13500,7280,10390,10201.94,9.92,0,-36504,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4994,-62.28,10.97,12,0.38,-167.00,948.00,22757,20240322,-54.30,9960,20250403,4.42,16450,-36.78,20250108,9960,4.42,20250403,22700,-54.19,20240828,9960,4.42,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,130449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10360,-30,5,-0.29,1698216260,166753,60.75,10200,10420,9960,13500,7280,10390,10184.02,9.92,0,-34662,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4975,-62.04,10.93,12,0.35,-167.00,948.00,22757,20240322,-54.48,9960,20250403,4.02,16450,-37.02,20250108,9960,4.02,20250403,22700,-54.36,20240828,9960,4.02,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,120448,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10380,-10,5,-0.10,1559028920,153315,55.85,10200,10420,9960,13500,7280,10390,10168.80,9.92,0,-34251,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4985,-62.16,10.95,12,0.32,-167.00,948.00,22757,20240322,-54.39,9960,20250403,4.22,16450,-36.90,20250108,9960,4.22,20250403,22700,-54.27,20240828,9960,4.22,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,110449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10320,-70,5,-0.67,1374545450,135491,49.36,10200,10420,9960,13500,7280,10390,10144.92,9.92,0,-32349,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4956,-61.80,10.89,12,0.28,-167.00,948.00,22757,20240322,-54.65,9960,20250403,3.61,16450,-37.26,20250108,9960,3.61,20250403,22700,-54.54,20240828,9960,3.61,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,100449,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10110,-280,5,-2.69,827052230,82080,29.90,10200,10240,9960,13500,7280,10390,10076.17,9.92,0,-26551,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4855,-60.54,10.66,12,0.17,-167.00,948.00,22757,20240322,-55.57,9960,20250403,1.51,16450,-38.54,20250108,9960,1.51,20250403,22700,-55.46,20240828,9960,1.51,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N +20250403,090450,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,9970,-420,5,-4.04,245507770,24461,8.91,10200,10240,9960,13500,7280,10390,10036.70,9.92,0,-13975,11310,10850,10500,10040,9690,10675,9865,240,3110,500,7680,10,1,48021608,4788,-59.70,10.52,12,0.05,-167.00,948.00,22757,20240322,-56.19,9960,20250403,0.10,16450,-39.39,20250108,9960,0.10,20250403,22700,-56.08,20240828,9960,0.10,20250403,0.47,Y,048410,500,240 억,,4761510,N,N,64239,N,00,N 20250402,160439,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10390,-500,5,-4.59,2862014200,274488,182.76,10900,10960,10150,14150,7630,10890,10426.75,10.06,0,-80466,11443,11166,11003,10726,10563,11085,10645,240,3260,500,8050,10,1,48021608,4989,-62.22,10.96,12,0.57,-167.00,948.00,22757,20240322,-54.34,10150,20250402,2.36,16450,-36.84,20250108,10150,2.36,20250402,22700,-54.23,20240828,10150,2.36,20250402,0.50,Y,048410,500,240 억,,4832801,N,N,64239,N,00,N 20250402,150439,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10330,-560,5,-5.14,2668422050,255836,170.34,10900,10960,10150,14150,7630,10890,10430.21,10.06,0,-85213,11443,11166,11003,10726,10563,11085,10645,240,3260,500,8050,10,1,48021608,4961,-61.86,10.90,12,0.53,-167.00,948.00,22757,20240322,-54.61,10150,20250402,1.77,16450,-37.20,20250108,10150,1.77,20250402,22700,-54.49,20240828,10150,1.77,20250402,0.50,Y,048410,500,240 억,,4832801,N,N,29455,N,00,N 20250402,140440,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,10270,-620,5,-5.69,2399984490,229911,153.08,10900,10960,10150,14150,7630,10890,10438.75,10.06,0,-73785,11443,11166,11003,10726,10563,11085,10645,240,3260,500,8050,10,1,48021608,4932,-61.50,10.83,12,0.48,-167.00,948.00,22757,20240322,-54.87,10150,20250402,1.18,16450,-37.57,20250108,10150,1.18,20250402,22700,-54.76,20240828,10150,1.18,20250402,0.50,Y,048410,500,240 억,,4832801,N,N,29455,N,00,N diff --git a/048430/price/prices-20250401.csv b/048430/price/prices-20250401.csv index d1bd035e7cb8..2e9638569c2e 100644 --- a/048430/price/prices-20250401.csv +++ b/048430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160445,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10700,1680,2,18.63,44947919185,4348282,2025.66,8870,10920,8870,11720,6320,9020,10336.70,2.06,0,-17721,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1233,9.22,0.85,12,37.75,1160.00,12622.00,11600,20240328,-7.76,6050,20240806,76.86,10920,-2.01,20250403,7610,40.60,20250102,10920,-2.01,20250403,6050,76.86,20240806,4.92,Y,048430,500,57 억,,237626,N,N,9370,N,00,N +20250403,150449,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10570,1550,2,17.18,43340766595,4196456,1954.93,8870,10920,8870,11720,6320,9020,10327.94,2.06,0,-9203,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1218,9.11,0.84,12,36.43,1160.00,12622.00,11600,20240328,-8.88,6050,20240806,74.71,10920,-3.21,20250403,7610,38.90,20250102,10920,-3.21,20250403,6050,74.71,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,140448,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10160,1140,2,12.64,38063595525,3689665,1718.84,8870,10920,8870,11720,6320,9020,10316.27,2.06,0,-92866,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1170,8.76,0.80,12,32.03,1160.00,12622.00,11600,20240328,-12.41,6050,20240806,67.93,10920,-6.96,20250403,7610,33.51,20250102,10920,-6.96,20250403,6050,67.93,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,130449,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,10410,1390,2,15.41,30712164290,2978858,1387.71,8870,10920,8870,11720,6320,9020,10310.05,2.06,0,-116855,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1199,8.97,0.82,12,25.86,1160.00,12622.00,11600,20240328,-10.26,6050,20240806,72.07,10920,-4.67,20250403,7610,36.79,20250102,10920,-4.67,20250403,6050,72.07,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,120448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,570,2,6.32,4133694975,438502,204.28,8870,9750,8870,11720,6320,9020,9426.86,2.06,0,-23200,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1105,8.27,0.76,12,3.81,1160.00,12622.00,11600,20240328,-17.33,6050,20240806,58.51,10220,-6.16,20250306,7610,26.02,20250102,10220,-6.16,20250306,6050,58.51,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,110449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,520,2,5.76,3621130295,384786,179.25,8870,9750,8870,11720,6320,9020,9410.76,2.06,0,-30944,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1099,8.22,0.76,12,3.34,1160.00,12622.00,11600,20240328,-17.76,6050,20240806,57.69,10220,-6.65,20250306,7610,25.36,20250102,10220,-6.65,20250306,6050,57.69,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,410,2,4.55,1564938400,169748,79.08,8870,9530,8870,11720,6320,9020,9219.19,2.06,0,-30034,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1086,8.13,0.75,12,1.47,1160.00,12622.00,11600,20240328,-18.71,6050,20240806,55.87,10220,-7.73,20250306,7610,23.92,20250102,10220,-7.73,20250306,6050,55.87,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N +20250403,090450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,50,2,0.55,80957900,8973,4.18,8870,9110,8870,11720,6320,9020,9022.39,2.06,0,3864,9473,9246,9043,8816,8613,9145,8715,58,2700,500,6490,10,1,11520000,1045,7.82,0.72,12,0.08,1160.00,12622.00,11600,20240328,-21.81,6050,20240806,49.92,10220,-11.25,20250306,7610,19.19,20250102,10220,-11.25,20250306,6050,49.92,20240806,4.92,Y,048430,500,57 억,,237626,N,N,0,N,00,N 20250402,160439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9020,-250,5,-2.70,1916111165,211896,29.89,9270,9270,8840,12050,6490,9270,9042.71,2.21,0,-17165,10650,9960,9000,8310,7350,10305,8655,58,2780,500,6670,10,1,11520000,1039,7.78,0.71,12,1.84,1160.00,12622.00,11600,20240328,-22.24,6050,20240806,49.09,10220,-11.74,20250306,7610,18.53,20250102,10260,-12.09,20240402,6050,49.09,20240806,4.99,Y,048430,500,57 억,,254795,N,N,2231,N,00,N 20250402,150440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9000,-270,5,-2.91,1837787385,203199,28.66,9270,9270,8840,12050,6490,9270,9044.27,2.21,0,-19966,10650,9960,9000,8310,7350,10305,8655,58,2780,500,6670,10,1,11520000,1037,7.76,0.71,12,1.76,1160.00,12622.00,11600,20240328,-22.41,6050,20240806,48.76,10220,-11.94,20250306,7610,18.27,20250102,10260,-12.28,20240402,6050,48.76,20240806,4.99,Y,048430,500,57 억,,254795,N,N,2231,N,00,N 20250402,140440,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-190,5,-2.05,1430744000,158514,22.36,9270,9270,8840,12050,6490,9270,9025.98,2.21,0,-14408,10650,9960,9000,8310,7350,10305,8655,58,2780,500,6670,10,1,11520000,1046,7.83,0.72,12,1.38,1160.00,12622.00,11600,20240328,-21.72,6050,20240806,50.08,10220,-11.15,20250306,7610,19.32,20250102,10260,-11.50,20240402,6050,50.08,20240806,4.99,Y,048430,500,57 억,,254795,N,N,2231,N,00,N diff --git a/048470/price/prices-20250401.csv b/048470/price/prices-20250401.csv index d52ad1b50380..e5b8ed18404f 100644 --- a/048470/price/prices-20250401.csv +++ b/048470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3920,-5,5,-0.13,1228244678,313866,152.29,3820,4010,3770,5100,2750,3925,3913.28,3.43,0,50879,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,392,87.11,0.54,12,3.14,45.00,7292.00,5980,20240604,-34.45,3000,20241209,30.67,5560,-29.50,20250314,3115,25.84,20250102,5980,-34.45,20240604,3000,30.67,20241209,1.88,Y,048470,500,50 억,,342800,N,N,6614,N,00,N +20250403,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-40,5,-1.02,1065297108,271997,131.97,3820,4010,3770,5100,2750,3925,3916.58,3.43,0,37080,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,389,86.33,0.53,12,2.72,45.00,7292.00,5980,20240604,-35.03,3000,20241209,29.50,5560,-30.13,20250314,3115,24.72,20250102,5980,-35.03,20240604,3000,29.50,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-10,5,-0.25,989941228,252642,122.58,3820,4010,3770,5100,2750,3925,3918.36,3.43,0,28799,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,392,87.00,0.54,12,2.53,45.00,7292.00,5980,20240604,-34.53,3000,20241209,30.50,5560,-29.59,20250314,3115,25.68,20250102,5980,-34.53,20240604,3000,30.50,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-25,5,-0.64,912467813,232873,112.99,3820,4010,3770,5100,2750,3925,3918.31,3.43,0,26412,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,390,86.67,0.53,12,2.33,45.00,7292.00,5980,20240604,-34.78,3000,20241209,30.00,5560,-29.86,20250314,3115,25.20,20250102,5980,-34.78,20240604,3000,30.00,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-40,5,-1.02,838496938,213727,103.70,3820,4010,3770,5100,2750,3925,3923.21,3.43,0,24377,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,389,86.33,0.53,12,2.14,45.00,7292.00,5980,20240604,-35.03,3000,20241209,29.50,5560,-30.13,20250314,3115,24.72,20250102,5980,-35.03,20240604,3000,29.50,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,25,2,0.64,648244763,165057,80.08,3820,4010,3770,5100,2750,3925,3927.40,3.43,0,21230,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,395,87.78,0.54,12,1.65,45.00,7292.00,5980,20240604,-33.95,3000,20241209,31.67,5560,-28.96,20250314,3115,26.81,20250102,5980,-33.95,20240604,3000,31.67,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-25,5,-0.64,379117033,96479,46.81,3820,4010,3770,5100,2750,3925,3929.53,3.43,0,30274,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,390,86.67,0.53,12,0.96,45.00,7292.00,5980,20240604,-34.78,3000,20241209,30.00,5560,-29.86,20250314,3115,25.20,20250102,5980,-34.78,20240604,3000,30.00,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N +20250403,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-75,5,-1.91,27213975,7168,3.48,3820,3850,3770,5100,2750,3925,3796.59,3.43,0,290,4198,4061,3963,3826,3728,4012,3777,50,1175,500,2350,5,1,10000000,385,85.56,0.53,12,0.07,45.00,7292.00,5980,20240604,-35.62,3000,20241209,28.33,5560,-30.76,20250314,3115,23.60,20250102,5980,-35.62,20240604,3000,28.33,20241209,1.88,Y,048470,500,50 억,,342800,N,N,7,N,00,N 20250402,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-190,5,-4.62,808252688,204059,58.34,4100,4100,3865,5340,2885,4115,3961.05,3.74,0,-32325,4308,4211,4033,3936,3758,4260,3985,50,1225,500,2460,5,1,10000000,393,87.22,0.54,12,2.04,45.00,7292.00,5980,20240604,-34.36,3000,20241209,30.83,5560,-29.41,20250314,3115,26.00,20250102,5980,-34.36,20240604,3000,30.83,20241209,2.00,Y,048470,500,50 억,,374478,N,N,7,N,00,N 20250402,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-240,5,-5.83,749252223,188984,54.03,4100,4100,3865,5340,2885,4115,3964.63,3.74,0,-39603,4308,4211,4033,3936,3758,4260,3985,50,1225,500,2460,5,1,10000000,388,86.11,0.53,12,1.89,45.00,7292.00,5980,20240604,-35.20,3000,20241209,29.17,5560,-30.31,20250314,3115,24.40,20250102,5980,-35.20,20240604,3000,29.17,20241209,2.00,Y,048470,500,50 억,,374478,N,N,0,N,00,N 20250402,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-180,5,-4.37,635237873,159771,45.68,4100,4100,3915,5340,2885,4115,3975.93,3.74,0,-47509,4308,4211,4033,3936,3758,4260,3985,50,1225,500,2460,5,1,10000000,394,87.44,0.54,12,1.60,45.00,7292.00,5980,20240604,-34.20,3000,20241209,31.17,5560,-29.23,20250314,3115,26.32,20250102,5980,-34.20,20240604,3000,31.17,20241209,2.00,Y,048470,500,50 억,,374478,N,N,0,N,00,N diff --git a/048530/price/prices-20250401.csv b/048530/price/prices-20250401.csv index 879f01e7523d..679c3b1fc7ce 100644 --- a/048530/price/prices-20250401.csv +++ b/048530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160445,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3510,-15,5,-0.43,318815200,91460,108.47,3480,3525,3430,4580,2470,3525,3485.80,4.85,0,-388,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1199,-46.18,1.18,12,0.27,-76.00,2984.00,8080,20240325,-56.56,3350,20250331,4.78,6060,-42.08,20250114,3350,4.78,20250331,7200,-51.25,20240403,3350,4.78,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,6992,N,00,N +20250403,150449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3475,-50,5,-1.42,258454965,74141,87.93,3480,3525,3430,4580,2470,3525,3485.99,4.85,0,3208,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1187,-45.72,1.16,12,0.22,-76.00,2984.00,8080,20240325,-56.99,3350,20250331,3.73,6060,-42.66,20250114,3350,3.73,20250331,7200,-51.74,20240403,3350,3.73,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,140449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3510,-15,5,-0.43,172314390,49439,58.63,3480,3525,3430,4580,2470,3525,3485.39,4.85,0,-10261,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1199,-46.18,1.18,12,0.14,-76.00,2984.00,8080,20240325,-56.56,3350,20250331,4.78,6060,-42.08,20250114,3350,4.78,20250331,7200,-51.25,20240403,3350,4.78,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,130449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3515,-10,5,-0.28,128881645,37082,43.98,3480,3515,3430,4580,2470,3525,3475.59,4.85,0,-6858,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1200,-46.25,1.18,12,0.11,-76.00,2984.00,8080,20240325,-56.50,3350,20250331,4.93,6060,-42.00,20250114,3350,4.93,20250331,7200,-51.18,20240403,3350,4.93,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,120448,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3480,-45,5,-1.28,89150635,25728,30.51,3480,3495,3430,4580,2470,3525,3465.12,4.85,0,-4515,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1188,-45.79,1.17,12,0.08,-76.00,2984.00,8080,20240325,-56.93,3350,20250331,3.88,6060,-42.57,20250114,3350,3.88,20250331,7200,-51.67,20240403,3350,3.88,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,110449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3465,-60,5,-1.70,72592280,20963,24.86,3480,3495,3430,4580,2470,3525,3462.88,4.85,0,-6565,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1183,-45.59,1.16,12,0.06,-76.00,2984.00,8080,20240325,-57.12,3350,20250331,3.43,6060,-42.82,20250114,3350,3.43,20250331,7200,-51.88,20240403,3350,3.43,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,100449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3455,-70,5,-1.99,52954970,15273,18.11,3480,3495,3430,4580,2470,3525,3467.23,4.85,0,-6199,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1180,-45.46,1.16,12,0.04,-76.00,2984.00,8080,20240325,-57.24,3350,20250331,3.13,6060,-42.99,20250114,3350,3.13,20250331,7200,-52.01,20240403,3350,3.13,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N +20250403,090451,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3470,-55,5,-1.56,23294185,6711,7.96,3480,3480,3460,4580,2470,3525,3471.05,4.85,0,-5986,3671,3597,3516,3442,3361,3557,3402,171,1055,500,2320,5,1,34150762,1185,-45.66,1.16,12,0.02,-76.00,2984.00,8080,20240325,-57.05,3350,20250331,3.58,6060,-42.74,20250114,3350,3.58,20250331,7200,-51.81,20240403,3350,3.58,20250331,2.51,Y,048530,500,170 억,,1656842,N,N,5173,N,00,N 20250402,160440,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3525,-35,5,-0.98,294356685,84291,61.74,3545,3590,3435,4625,2495,3560,3492.15,4.95,0,-33936,3703,3631,3498,3426,3293,3667,3462,171,1065,500,2340,5,1,34150762,1204,-46.38,1.18,12,0.25,-76.00,2984.00,8080,20240325,-56.37,3350,20250331,5.22,6060,-41.83,20250114,3350,5.22,20250331,7420,-52.49,20240402,3350,5.22,20250331,2.55,Y,048530,500,170 억,,1690053,N,N,5173,N,00,N 20250402,150440,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3525,-35,5,-0.98,287247445,82265,60.25,3545,3590,3435,4625,2495,3560,3491.73,4.95,0,-35614,3703,3631,3498,3426,3293,3667,3462,171,1065,500,2340,5,1,34150762,1204,-46.38,1.18,12,0.24,-76.00,2984.00,8080,20240325,-56.37,3350,20250331,5.22,6060,-41.83,20250114,3350,5.22,20250331,7420,-52.49,20240402,3350,5.22,20250331,2.55,Y,048530,500,170 억,,1690053,N,N,0,N,00,N 20250402,140441,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3500,-60,5,-1.69,277732725,79558,58.27,3545,3590,3435,4625,2495,3560,3490.95,4.95,0,-36582,3703,3631,3498,3426,3293,3667,3462,171,1065,500,2340,5,1,34150762,1195,-46.05,1.17,12,0.23,-76.00,2984.00,8080,20240325,-56.68,3350,20250331,4.48,6060,-42.24,20250114,3350,4.48,20250331,7420,-52.83,20240402,3350,4.48,20250331,2.55,Y,048530,500,170 억,,1690053,N,N,0,N,00,N diff --git a/048550/price/prices-20250401.csv b/048550/price/prices-20250401.csv index 1b508b47b768..925dd5d58293 100644 --- a/048550/price/prices-20250401.csv +++ b/048550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160446,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1364,4,2,0.29,102557965,75075,27.77,1328,1388,1328,1768,952,1360,1366.08,2.72,0,15027,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1319,-9.34,1.56,12,0.08,-146.00,872.00,2400,20240510,-43.17,1328,20250403,2.71,1706,-20.05,20250220,1328,2.71,20250403,2400,-43.17,20240510,1328,2.71,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,599,N,00,N +20250403,150450,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1372,12,2,0.88,93977941,68796,25.45,1328,1388,1328,1768,952,1360,1366.04,2.72,0,15432,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1327,-9.40,1.57,12,0.07,-146.00,872.00,2400,20240510,-42.83,1328,20250403,3.31,1706,-19.58,20250220,1328,3.31,20250403,2400,-42.83,20240510,1328,3.31,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,140449,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1380,20,2,1.47,80611338,59050,21.84,1328,1388,1328,1768,952,1360,1365.14,2.72,0,15350,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1335,-9.45,1.58,12,0.06,-146.00,872.00,2400,20240510,-42.50,1328,20250403,3.92,1706,-19.11,20250220,1328,3.92,20250403,2400,-42.50,20240510,1328,3.92,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,130450,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1376,16,2,1.18,60381349,44376,16.42,1328,1383,1328,1768,952,1360,1360.68,2.72,0,7322,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1331,-9.42,1.58,12,0.05,-146.00,872.00,2400,20240510,-42.67,1328,20250403,3.61,1706,-19.34,20250220,1328,3.61,20250403,2400,-42.67,20240510,1328,3.61,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,120448,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1368,8,2,0.59,55488120,40809,15.10,1328,1383,1328,1768,952,1360,1359.70,2.72,0,5980,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1323,-9.37,1.57,12,0.04,-146.00,872.00,2400,20240510,-43.00,1328,20250403,3.01,1706,-19.81,20250220,1328,3.01,20250403,2400,-43.00,20240510,1328,3.01,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,110450,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1367,7,2,0.51,37173597,27389,10.13,1328,1383,1328,1768,952,1360,1357.24,2.72,0,4736,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1322,-9.36,1.57,12,0.03,-146.00,872.00,2400,20240510,-43.04,1328,20250403,2.94,1706,-19.87,20250220,1328,2.94,20250403,2400,-43.04,20240510,1328,2.94,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,100450,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1365,5,2,0.37,25096449,18580,6.87,1328,1373,1328,1768,952,1360,1350.70,2.72,0,6052,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1320,-9.35,1.57,12,0.02,-146.00,872.00,2400,20240510,-43.12,1328,20250403,2.79,1706,-19.99,20250220,1328,2.79,20250403,2400,-43.12,20240510,1328,2.79,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N +20250403,090451,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1337,-23,5,-1.69,7516292,5634,2.08,1328,1350,1328,1768,952,1360,1333.89,2.72,0,-5,1520,1439,1395,1314,1270,1418,1293,484,408,500,1000,1,1,96714620,1293,-9.16,1.53,12,0.01,-146.00,872.00,2400,20240510,-44.29,1328,20250403,0.68,1706,-21.63,20250220,1328,0.68,20250403,2400,-44.29,20240510,1328,0.68,20250403,2.15,Y,048550,500,483 억,,2632623,N,N,24418,N,00,N 20250402,160440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1360,-7,5,-0.51,373218412,269546,244.71,1389,1476,1351,1777,957,1367,1384.62,2.75,0,-30138,1413,1390,1364,1341,1315,1401,1352,484,410,500,1010,1,1,96714620,1315,-9.32,1.56,12,0.28,-146.00,872.00,2400,20240510,-43.33,1338,20250401,1.64,1706,-20.28,20250220,1338,1.64,20250401,2400,-43.33,20240510,1338,1.64,20250401,2.20,Y,048550,500,483 억,,2662459,N,N,24418,N,00,N 20250402,150440,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1364,-3,5,-0.22,337122807,243100,220.70,1389,1476,1351,1777,957,1367,1386.77,2.75,0,-32863,1413,1390,1364,1341,1315,1401,1352,484,410,500,1010,1,1,96714620,1319,-9.34,1.56,12,0.25,-146.00,872.00,2400,20240510,-43.17,1338,20250401,1.94,1706,-20.05,20250220,1338,1.94,20250401,2400,-43.17,20240510,1338,1.94,20250401,2.20,Y,048550,500,483 억,,2662459,N,N,8572,N,00,N 20250402,140441,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,1367,0,3,0.00,312601162,225108,204.37,1389,1476,1351,1777,957,1367,1388.67,2.75,0,-32724,1413,1390,1364,1341,1315,1401,1352,484,410,500,1010,1,1,96714620,1322,-9.36,1.57,12,0.23,-146.00,872.00,2400,20240510,-43.04,1338,20250401,2.17,1706,-19.87,20250220,1338,2.17,20250401,2400,-43.04,20240510,1338,2.17,20250401,2.20,Y,048550,500,483 억,,2662459,N,N,8572,N,00,N diff --git a/048770/price/prices-20250401.csv b/048770/price/prices-20250401.csv index ba5c336c67d8..e57a81458614 100644 --- a/048770/price/prices-20250401.csv +++ b/048770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160446,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,16337968,8122,32.93,2020,2035,1990,2625,1415,2020,2011.57,1.17,0,485,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,317,-6.47,0.77,12,0.05,-312.00,2626.00,4120,20240322,-50.97,1623,20241210,24.46,2780,-27.34,20250110,1929,4.72,20250331,3965,-49.05,20240423,1623,24.46,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,150450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,13015850,6466,26.21,2020,2035,1990,2625,1415,2020,2012.97,1.17,0,604,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,316,-6.46,0.77,12,0.04,-312.00,2626.00,4120,20240322,-51.09,1623,20241210,24.15,2780,-27.52,20250110,1929,4.46,20250331,3965,-49.18,20240423,1623,24.15,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,12897770,6407,25.97,2020,2035,1990,2625,1415,2020,2013.07,1.17,0,598,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,316,-6.46,0.77,12,0.04,-312.00,2626.00,4120,20240322,-51.09,1623,20241210,24.15,2780,-27.52,20250110,1929,4.46,20250331,3965,-49.18,20240423,1623,24.15,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,10,2,0.50,11305516,5612,22.75,2020,2035,1990,2625,1415,2020,2014.53,1.17,0,598,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,319,-6.51,0.77,12,0.04,-312.00,2626.00,4120,20240322,-50.73,1623,20241210,25.08,2780,-26.98,20250110,1929,5.24,20250331,3965,-48.80,20240423,1623,25.08,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,120449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,6493481,3220,13.05,2020,2035,1990,2625,1415,2020,2016.61,1.17,0,-127,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,316,-6.46,0.77,12,0.02,-312.00,2626.00,4120,20240322,-51.09,1623,20241210,24.15,2780,-27.52,20250110,1929,4.46,20250331,3965,-49.18,20240423,1623,24.15,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,110450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,4660019,2313,9.38,2020,2035,1990,2625,1415,2020,2014.71,1.17,0,-138,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,318,-6.49,0.77,12,0.01,-312.00,2626.00,4120,20240322,-50.85,1623,20241210,24.77,2780,-27.16,20250110,1929,4.98,20250331,3965,-48.93,20240423,1623,24.77,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,100450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-15,5,-0.74,4006714,1988,8.06,2020,2035,1990,2625,1415,2020,2015.45,1.17,0,-154,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,5,1,15697991,315,-6.43,0.76,12,0.01,-312.00,2626.00,4120,20240322,-51.33,1623,20241210,23.54,2780,-27.88,20250110,1929,3.94,20250331,3965,-49.43,20240423,1623,23.54,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N +20250403,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-21,5,-1.04,24054,12,0.05,2020,2020,1999,2625,1415,2020,2004.50,1.17,0,0,2145,2082,2017,1954,1889,2114,1986,78,605,500,1370,1,1,15697991,314,-6.41,0.76,12,0.00,-312.00,2626.00,4120,20240322,-51.48,1623,20241210,23.17,2780,-28.09,20250110,1929,3.63,20250331,3965,-49.58,20240423,1623,23.17,20241210,0.85,Y,048770,500,78 억,,184287,N,N,0,N,00,N 20250402,160440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,70,2,3.59,49082630,24668,100.11,2000,2080,1952,2535,1365,1950,1988.96,1.17,0,50,2034,1991,1962,1919,1890,2013,1941,78,585,500,1320,5,1,15697991,317,-6.47,0.77,12,0.16,-312.00,2626.00,4245,20240321,-52.41,1623,20241210,24.46,2780,-27.34,20250110,1929,4.72,20250331,3965,-49.05,20240423,1623,24.46,20241210,0.85,Y,048770,500,78 억,,184236,N,N,0,N,00,N 20250402,150440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,80,2,4.10,46207120,23246,94.34,2000,2080,1952,2535,1365,1950,1987.74,1.17,0,56,2034,1991,1962,1919,1890,2013,1941,78,585,500,1320,5,1,15697991,319,-6.51,0.77,12,0.15,-312.00,2626.00,4245,20240321,-52.18,1623,20241210,25.08,2780,-26.98,20250110,1929,5.24,20250331,3965,-48.80,20240423,1623,25.08,20241210,0.85,Y,048770,500,78 억,,184236,N,N,0,N,00,N 20250402,140441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1988,38,2,1.95,29524189,15017,60.95,2000,2020,1952,2535,1365,1950,1966.05,1.17,0,15,2034,1991,1962,1919,1890,2013,1941,78,585,500,1320,1,1,15697991,312,-6.37,0.76,12,0.10,-312.00,2626.00,4245,20240321,-53.17,1623,20241210,22.49,2780,-28.49,20250110,1929,3.06,20250331,3965,-49.86,20240423,1623,22.49,20241210,0.85,Y,048770,500,78 억,,184236,N,N,0,N,00,N diff --git a/048830/price/prices-20250401.csv b/048830/price/prices-20250401.csv index e611ca5ebdb1..58e9146a6292 100644 --- a/048830/price/prices-20250401.csv +++ b/048830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1018,-11,5,-1.07,35742485,35213,184.97,1029,1029,1009,1337,721,1029,1014.98,36.07,0,-416,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,191,-22.62,0.42,12,0.19,-45.00,2409.00,1747,20240325,-41.73,951,20241209,7.05,1130,-9.91,20250107,1000,1.80,20250325,1677,-39.30,20240403,951,7.05,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1019,-10,5,-0.97,34683665,34173,179.51,1029,1029,1009,1337,721,1029,1014.94,36.07,0,-415,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,191,-22.64,0.42,12,0.18,-45.00,2409.00,1747,20240325,-41.67,951,20241209,7.15,1130,-9.82,20250107,1000,1.90,20250325,1677,-39.24,20240403,951,7.15,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-9,5,-0.87,33565619,33074,173.74,1029,1029,1009,1337,721,1029,1014.86,36.07,0,53,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,191,-22.67,0.42,12,0.18,-45.00,2409.00,1747,20240325,-41.61,951,20241209,7.26,1130,-9.73,20250107,1000,2.00,20250325,1677,-39.18,20240403,951,7.26,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,-13,5,-1.26,32216550,31746,166.76,1029,1029,1009,1337,721,1029,1014.82,36.07,0,53,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,190,-22.58,0.42,12,0.17,-45.00,2409.00,1747,20240325,-41.84,951,20241209,6.83,1130,-10.09,20250107,1000,1.60,20250325,1677,-39.42,20240403,951,6.83,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,-5,5,-0.49,30466385,30028,157.73,1029,1029,1009,1337,721,1029,1014.60,36.07,0,53,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,192,-22.76,0.43,12,0.16,-45.00,2409.00,1747,20240325,-41.39,951,20241209,7.68,1130,-9.38,20250107,1000,2.40,20250325,1677,-38.94,20240403,951,7.68,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,110450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,-14,5,-1.36,12246098,12044,63.27,1029,1029,1010,1337,721,1029,1016.78,36.07,0,48,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,190,-22.56,0.42,12,0.06,-45.00,2409.00,1747,20240325,-41.90,951,20241209,6.73,1130,-10.18,20250107,1000,1.50,20250325,1677,-39.48,20240403,951,6.73,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,100450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-9,5,-0.87,8285272,8130,42.71,1029,1029,1010,1337,721,1029,1019.10,36.07,0,-68,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,191,-22.67,0.42,12,0.04,-45.00,2409.00,1747,20240325,-41.61,951,20241209,7.26,1130,-9.73,20250107,1000,2.00,20250325,1677,-39.18,20240403,951,7.26,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N +20250403,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,0,3,0.00,3043782,2958,15.54,1029,1029,1029,1337,721,1029,1029.00,36.07,0,0,1060,1044,1034,1018,1008,1039,1013,94,308,500,720,1,1,18723923,193,-22.87,0.43,12,0.02,-45.00,2409.00,1747,20240325,-41.10,951,20241209,8.20,1130,-8.94,20250107,1000,2.90,20250325,1677,-38.64,20240403,951,8.20,20241209,0.00,Y,048830,500,93 억,,6754265,N,N,0,N,00,N 20250402,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,-4,5,-0.39,19723953,19036,50.91,1033,1050,1024,1342,724,1033,1036.14,36.07,0,66,1083,1058,1035,1010,987,1070,1022,94,309,500,720,1,1,18723923,193,-22.87,0.43,12,0.10,-45.00,2409.00,1747,20240325,-41.10,951,20241209,8.20,1130,-8.94,20250107,1000,2.90,20250325,1688,-39.04,20240402,951,8.20,20241209,0.00,Y,048830,500,93 억,,6754199,N,N,0,N,00,N 20250402,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-3,5,-0.29,19404913,18726,50.08,1033,1050,1024,1342,724,1033,1036.26,36.07,0,66,1083,1058,1035,1010,987,1070,1022,94,309,500,720,1,1,18723923,193,-22.89,0.43,12,0.10,-45.00,2409.00,1747,20240325,-41.04,951,20241209,8.31,1130,-8.85,20250107,1000,3.00,20250325,1688,-38.98,20240402,951,8.31,20241209,0.00,Y,048830,500,93 억,,6754199,N,N,0,N,00,N 20250402,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,1,2,0.10,14544540,13997,37.43,1033,1050,1033,1342,724,1033,1039.12,36.07,0,-73,1083,1058,1035,1010,987,1070,1022,94,309,500,720,1,1,18723923,194,-22.98,0.43,12,0.07,-45.00,2409.00,1747,20240325,-40.81,951,20241209,8.73,1130,-8.50,20250107,1000,3.40,20250325,1688,-38.74,20240402,951,8.73,20241209,0.00,Y,048830,500,93 억,,6754199,N,N,0,N,00,N diff --git a/048870/price/prices-20250401.csv b/048870/price/prices-20250401.csv index 3bacce807146..6745726640da 100644 --- a/048870/price/prices-20250401.csv +++ b/048870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160446,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2770,-40,5,-1.42,339259015,121972,74.62,2805,2825,2750,3650,1970,2810,2781.45,14.55,0,-15834,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2291,22.16,1.25,12,0.15,125.00,2209.00,3625,20240905,-23.59,2100,20240805,31.90,3080,-10.06,20250224,2575,7.57,20250113,3625,-23.59,20240905,2100,31.90,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,1191,N,00,N +20250403,150450,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2770,-40,5,-1.42,302558070,108694,66.50,2805,2825,2750,3650,1970,2810,2783.58,14.55,0,-15308,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2291,22.16,1.25,12,0.13,125.00,2209.00,3625,20240905,-23.59,2100,20240805,31.90,3080,-10.06,20250224,2575,7.57,20250113,3625,-23.59,20240905,2100,31.90,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,140450,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2790,-20,5,-0.71,205884530,73737,45.11,2805,2825,2775,3650,1970,2810,2792.15,14.55,0,-9070,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2308,22.32,1.26,12,0.09,125.00,2209.00,3625,20240905,-23.03,2100,20240805,32.86,3080,-9.42,20250224,2575,8.35,20250113,3625,-23.03,20240905,2100,32.86,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,130450,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,-15,5,-0.53,118142605,42214,25.83,2805,2825,2780,3650,1970,2810,2798.66,14.55,0,-2434,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2312,22.36,1.27,12,0.05,125.00,2209.00,3625,20240905,-22.90,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3625,-22.90,20240905,2100,33.10,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,120449,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2795,-15,5,-0.53,96166105,34342,21.01,2805,2825,2780,3650,1970,2810,2800.25,14.55,0,-2283,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2312,22.36,1.27,12,0.04,125.00,2209.00,3625,20240905,-22.90,2100,20240805,33.10,3080,-9.25,20250224,2575,8.54,20250113,3625,-22.90,20240905,2100,33.10,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,110450,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,0,3,0.00,78209730,27929,17.09,2805,2825,2780,3650,1970,2810,2800.31,14.55,0,-3405,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2325,22.48,1.27,12,0.03,125.00,2209.00,3625,20240905,-22.48,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3625,-22.48,20240905,2100,33.81,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,100450,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2815,5,2,0.18,52664110,18796,11.50,2805,2825,2780,3650,1970,2810,2801.88,14.55,0,-3580,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2329,22.52,1.27,12,0.02,125.00,2209.00,3625,20240905,-22.34,2100,20240805,34.05,3080,-8.60,20250224,2575,9.32,20250113,3625,-22.34,20240905,2100,34.05,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N +20250403,090452,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,0,3,0.00,2861160,1025,0.63,2805,2810,2780,3650,1970,2810,2791.38,14.55,0,-750,2926,2867,2816,2757,2706,2842,2732,414,840,500,2070,5,1,82723147,2325,22.48,1.27,12,0.00,125.00,2209.00,3625,20240905,-22.48,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3625,-22.48,20240905,2100,33.81,20240805,3.52,Y,048870,500,413 억,,12032547,N,N,4,N,00,N 20250402,160441,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,-15,5,-0.53,461790080,163460,68.13,2820,2875,2765,3670,1980,2825,2825.10,14.55,0,-3343,2938,2881,2823,2766,2708,2910,2795,414,845,500,2090,5,1,82723147,2325,22.48,1.27,12,0.20,125.00,2209.00,3625,20240905,-22.48,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3625,-22.48,20240905,2100,33.81,20240805,3.69,Y,048870,500,413 억,,12034914,N,N,4,N,00,N 20250402,150441,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2810,-15,5,-0.53,416100015,147147,61.33,2820,2875,2765,3670,1980,2825,2827.78,14.55,0,-6490,2938,2881,2823,2766,2708,2910,2795,414,845,500,2090,5,1,82723147,2325,22.48,1.27,12,0.18,125.00,2209.00,3625,20240905,-22.48,2100,20240805,33.81,3080,-8.77,20250224,2575,9.13,20250113,3625,-22.48,20240905,2100,33.81,20240805,3.69,Y,048870,500,413 억,,12034914,N,N,0,N,00,N 20250402,140442,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,2850,25,2,0.88,326839455,115471,48.13,2820,2875,2765,3670,1980,2825,2830.49,14.55,0,-17198,2938,2881,2823,2766,2708,2910,2795,414,845,500,2090,5,1,82723147,2358,22.80,1.29,12,0.14,125.00,2209.00,3625,20240905,-21.38,2100,20240805,35.71,3080,-7.47,20250224,2575,10.68,20250113,3625,-21.38,20240905,2100,35.71,20240805,3.69,Y,048870,500,413 억,,12034914,N,N,0,N,00,N diff --git a/048910/price/prices-20250401.csv b/048910/price/prices-20250401.csv index 3b8e037972f2..65d1a4d9e86c 100644 --- a/048910/price/prices-20250401.csv +++ b/048910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9440,-1580,5,-14.34,4980967055,503662,110.55,10680,10700,9440,14320,7720,11020,9890.50,1.70,0,-46660,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1187,-75.52,1.18,12,4.00,-125.00,8014.00,11950,20240617,-21.00,6900,20241210,36.81,11600,-18.62,20250402,7580,24.54,20250102,11950,-21.00,20240617,6900,36.81,20241210,3.54,Y,048910,500,63 억,,213342,N,N,6526,N,00,N +20250403,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9470,-1550,5,-14.07,4766000955,480937,105.56,10680,10700,9450,14320,7720,11020,9909.08,1.70,0,-45824,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1191,-75.76,1.18,12,3.82,-125.00,8014.00,11950,20240617,-20.75,6900,20241210,37.25,11600,-18.36,20250402,7580,24.93,20250102,11950,-20.75,20240617,6900,37.25,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9740,-1280,5,-11.62,4094353690,410715,90.14,10680,10700,9620,14320,7720,11020,9968.02,1.70,0,-46192,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1225,-77.92,1.22,12,3.27,-125.00,8014.00,11950,20240617,-18.49,6900,20241210,41.16,11600,-16.03,20250402,7580,28.50,20250102,11950,-18.49,20240617,6900,41.16,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9850,-1170,5,-10.62,3905389495,391414,85.91,10680,10700,9620,14320,7720,11020,9976.78,1.70,0,-44290,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1239,-78.80,1.23,12,3.11,-125.00,8014.00,11950,20240617,-17.57,6900,20241210,42.75,11600,-15.09,20250402,7580,29.95,20250102,11950,-17.57,20240617,6900,42.75,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9640,-1380,5,-12.52,3519090365,351831,77.22,10680,10700,9620,14320,7720,11020,10001.28,1.70,0,-42378,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1213,-77.12,1.20,12,2.80,-125.00,8014.00,11950,20240617,-19.33,6900,20241210,39.71,11600,-16.90,20250402,7580,27.18,20250102,11950,-19.33,20240617,6900,39.71,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9760,-1260,5,-11.43,3163901175,315112,69.16,10680,10700,9690,14320,7720,11020,10039.56,1.70,0,-42099,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1228,-78.08,1.22,12,2.51,-125.00,8014.00,11950,20240617,-18.33,6900,20241210,41.45,11600,-15.86,20250402,7580,28.76,20250102,11950,-18.33,20240617,6900,41.45,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,100451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9970,-1050,5,-9.53,2570562430,254641,55.89,10680,10700,9690,14320,7720,11020,10093.67,1.70,0,-37401,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1254,-79.76,1.24,12,2.02,-125.00,8014.00,11950,20240617,-16.57,6900,20241210,44.49,11600,-14.05,20250402,7580,31.53,20250102,11950,-16.57,20240617,6900,44.49,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N +20250403,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10390,-630,5,-5.72,523908660,49951,10.96,10680,10700,10220,14320,7720,11020,10484.99,1.70,0,-5545,12106,11562,11056,10512,10006,11310,10260,63,3300,500,8150,10,1,12578946,1307,-83.12,1.30,12,0.40,-125.00,8014.00,11950,20240617,-13.05,6900,20241210,50.58,11600,-10.43,20250402,7580,37.07,20250102,11950,-13.05,20240617,6900,50.58,20241210,3.54,Y,048910,500,63 억,,213342,N,N,12325,N,00,N 20250402,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,11020,180,2,1.66,5003341600,451670,497.28,11200,11600,10550,14090,7590,10840,11077.49,1.95,0,-31768,11200,11020,10680,10500,10160,11110,10590,63,3250,500,8020,10,1,12578946,1386,-88.16,1.38,12,3.59,-125.00,8014.00,11950,20240617,-7.78,6900,20241210,59.71,11600,-5.00,20250402,7580,45.38,20250102,11950,-7.78,20240617,6900,59.71,20241210,3.57,Y,048910,500,63 억,,244772,N,N,12325,N,00,N 20250402,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10940,100,2,0.92,4869643130,439500,483.88,11200,11600,10550,14090,7590,10840,11079.96,1.95,0,-31845,11200,11020,10680,10500,10160,11110,10590,63,3250,500,8020,10,1,12578946,1376,-87.52,1.37,12,3.49,-125.00,8014.00,11950,20240617,-8.45,6900,20241210,58.55,11600,-5.69,20250402,7580,44.33,20250102,11950,-8.45,20240617,6900,58.55,20241210,3.57,Y,048910,500,63 억,,244772,N,N,55,N,00,N 20250402,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10960,120,2,1.11,4361755630,393294,433.01,11200,11600,10550,14090,7590,10840,11090.32,1.95,0,-35009,11200,11020,10680,10500,10160,11110,10590,63,3250,500,8020,10,1,12578946,1379,-87.68,1.37,12,3.13,-125.00,8014.00,11950,20240617,-8.28,6900,20241210,58.84,11600,-5.52,20250402,7580,44.59,20250102,11950,-8.28,20240617,6900,58.84,20241210,3.57,Y,048910,500,63 억,,244772,N,N,55,N,00,N diff --git a/049070/price/prices-20250401.csv b/049070/price/prices-20250401.csv index 0436f8672500..bcdbf130bb11 100644 --- a/049070/price/prices-20250401.csv +++ b/049070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160447,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15990,-60,5,-0.37,767405250,48375,250.65,15530,16290,15510,20850,11240,16050,15863.67,6.33,0,5993,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2750,12.78,0.40,12,0.28,1251.00,40177.00,32050,20240322,-50.11,15170,20241209,5.41,22700,-29.56,20250124,15510,3.09,20250403,29950,-46.61,20240404,15170,5.41,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,7798,N,00,N +20250403,150451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16180,130,2,0.81,579593310,36707,190.19,15530,16290,15510,20850,11240,16050,15789.72,6.33,0,1456,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2783,12.93,0.40,12,0.21,1251.00,40177.00,32050,20240322,-49.52,15170,20241209,6.66,22700,-28.72,20250124,15510,4.32,20250403,29950,-45.98,20240404,15170,6.66,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,140450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15800,-250,5,-1.56,389834070,24741,128.19,15530,16050,15510,20850,11240,16050,15756.60,6.33,0,-3724,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2718,12.63,0.39,12,0.14,1251.00,40177.00,32050,20240322,-50.70,15170,20241209,4.15,22700,-30.40,20250124,15510,1.87,20250403,29950,-47.25,20240404,15170,4.15,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,130451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15830,-220,5,-1.37,338135340,21478,111.28,15530,16050,15510,20850,11240,16050,15743.33,6.33,0,-4412,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2723,12.65,0.39,12,0.12,1251.00,40177.00,32050,20240322,-50.61,15170,20241209,4.35,22700,-30.26,20250124,15510,2.06,20250403,29950,-47.15,20240404,15170,4.35,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,120450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,-180,5,-1.12,302419920,19223,99.60,15530,16050,15510,20850,11240,16050,15732.19,6.33,0,-4676,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2730,12.69,0.40,12,0.11,1251.00,40177.00,32050,20240322,-50.48,15170,20241209,4.61,22700,-30.09,20250124,15510,2.32,20250403,29950,-47.01,20240404,15170,4.61,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,110451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15990,-60,5,-0.37,277363020,17644,91.42,15530,16050,15510,20850,11240,16050,15719.96,6.33,0,-4669,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2750,12.78,0.40,12,0.10,1251.00,40177.00,32050,20240322,-50.11,15170,20241209,5.41,22700,-29.56,20250124,15510,3.09,20250403,29950,-46.61,20240404,15170,5.41,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,100451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15750,-300,5,-1.87,185423605,11821,61.25,15530,15870,15510,20850,11240,16050,15685.95,6.33,0,-2288,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2709,12.59,0.39,12,0.07,1251.00,40177.00,32050,20240322,-50.86,15170,20241209,3.82,22700,-30.62,20250124,15510,1.55,20250403,29950,-47.41,20240404,15170,3.82,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N +20250403,090452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15580,-470,5,-2.93,34102990,2192,11.36,15530,15790,15510,20850,11240,16050,15557.93,6.33,0,126,16643,16346,16093,15796,15543,16220,15670,86,4800,500,11550,10,1,17200000,2680,12.45,0.39,12,0.01,1251.00,40177.00,32050,20240322,-51.39,15170,20241209,2.70,22700,-31.37,20250124,15510,0.45,20250403,29950,-47.98,20240404,15170,2.70,20241209,4.52,Y,049070,500,86 억,,1088594,N,N,2884,N,00,N 20250402,160441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-40,5,-0.25,308602755,19300,42.80,16190,16390,15840,20900,11270,16090,15989.78,6.35,0,-4998,16510,16300,15970,15760,15430,16405,15865,86,4810,500,11580,10,1,17200000,2761,12.83,0.40,12,0.11,1251.00,40177.00,32050,20240322,-49.92,15170,20241209,5.80,22700,-29.30,20250124,15600,2.88,20250331,30650,-47.63,20240402,15170,5.80,20241209,4.66,Y,049070,500,86 억,,1091549,N,N,2884,N,00,N 20250402,150441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16020,-70,5,-0.44,271235185,16965,37.62,16190,16390,15840,20900,11270,16090,15987.93,6.35,0,-5538,16510,16300,15970,15760,15430,16405,15865,86,4810,500,11580,10,1,17200000,2755,12.81,0.40,12,0.10,1251.00,40177.00,32050,20240322,-50.02,15170,20241209,5.60,22700,-29.43,20250124,15600,2.69,20250331,30650,-47.73,20240402,15170,5.60,20241209,4.66,Y,049070,500,86 억,,1091549,N,N,3406,N,00,N 20250402,140442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15970,-120,5,-0.75,233130905,14578,32.33,16190,16390,15840,20900,11270,16090,15991.97,6.35,0,-5643,16510,16300,15970,15760,15430,16405,15865,86,4810,500,11580,10,1,17200000,2747,12.77,0.40,12,0.08,1251.00,40177.00,32050,20240322,-50.17,15170,20241209,5.27,22700,-29.65,20250124,15600,2.37,20250331,30650,-47.90,20240402,15170,5.27,20241209,4.66,Y,049070,500,86 억,,1091549,N,N,3406,N,00,N diff --git a/049080/price/prices-20250401.csv b/049080/price/prices-20250401.csv index fdfcabfc3a5a..55c1ea039048 100644 --- a/049080/price/prices-20250401.csv +++ b/049080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,1,2,0.20,24380624,49077,68.94,490,505,486,648,350,499,496.78,1.04,0,-6492,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,424,-7.04,0.86,12,0.06,-71.00,579.00,1041,20240322,-51.97,474,20250331,5.49,610,-18.03,20250313,474,5.49,20250331,940,-46.81,20240708,474,5.49,20250331,1.36,Y,049080,500,424 억,,880763,N,N,63,N,00,N +20250403,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-2,5,-0.40,13402652,27074,38.03,490,505,486,648,350,499,495.04,1.04,0,-5400,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,422,-7.00,0.86,12,0.03,-71.00,579.00,1041,20240322,-52.26,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-1,5,-0.20,12516198,25285,35.52,490,505,486,648,350,499,495.00,1.04,0,-4067,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,423,-7.01,0.86,12,0.03,-71.00,579.00,1041,20240322,-52.16,474,20250331,5.06,610,-18.36,20250313,474,5.06,20250331,940,-47.02,20240708,474,5.06,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,1,2,0.20,8791736,17783,24.98,490,505,486,648,350,499,494.39,1.04,0,-3296,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,424,-7.04,0.86,12,0.02,-71.00,579.00,1041,20240322,-51.97,474,20250331,5.49,610,-18.03,20250313,474,5.49,20250331,940,-46.81,20240708,474,5.49,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,0,3,0.00,6666663,13517,18.99,490,505,486,648,350,499,493.21,1.04,0,-2690,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,424,-7.03,0.86,12,0.02,-71.00,579.00,1041,20240322,-52.07,474,20250331,5.27,610,-18.20,20250313,474,5.27,20250331,940,-46.91,20240708,474,5.27,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-2,5,-0.40,5848727,11871,16.68,490,505,486,648,350,499,492.69,1.04,0,-2499,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,422,-7.00,0.86,12,0.01,-71.00,579.00,1041,20240322,-52.26,474,20250331,4.85,610,-18.52,20250313,474,4.85,20250331,940,-47.13,20240708,474,4.85,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,2,2,0.40,5555336,11280,15.85,490,505,486,648,350,499,492.49,1.04,0,-1985,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,425,-7.06,0.87,12,0.01,-71.00,579.00,1041,20240322,-51.87,474,20250331,5.70,610,-17.87,20250313,474,5.70,20250331,940,-46.70,20240708,474,5.70,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N +20250403,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,-3,5,-0.60,1357146,2770,3.89,490,496,486,648,350,499,489.94,1.04,0,158,507,503,496,492,485,505,494,424,149,500,330,1,1,84883347,421,-6.99,0.86,12,0.00,-71.00,579.00,1041,20240322,-52.35,474,20250331,4.64,610,-18.69,20250313,474,4.64,20250331,940,-47.23,20240708,474,4.64,20250331,1.36,Y,049080,500,424 억,,880763,N,N,0,N,00,N 20250402,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,7,2,1.42,35411294,71187,135.26,489,500,489,639,345,492,497.44,1.04,0,-2844,520,505,490,475,460,513,483,424,147,500,330,1,1,84883347,424,-7.03,0.86,12,0.08,-71.00,579.00,1041,20240322,-52.07,474,20250331,5.27,610,-18.20,20250313,474,5.27,20250331,959,-47.97,20240402,474,5.27,20250331,1.38,Y,049080,500,424 억,,883607,N,N,71,N,00,N 20250402,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,6,2,1.22,32685434,65708,124.85,489,500,489,639,345,492,497.43,1.04,0,-3158,520,505,490,475,460,513,483,424,147,500,330,1,1,84883347,423,-7.01,0.86,12,0.08,-71.00,579.00,1041,20240322,-52.16,474,20250331,5.06,610,-18.36,20250313,474,5.06,20250331,959,-48.07,20240402,474,5.06,20250331,1.38,Y,049080,500,424 억,,883607,N,N,71,N,00,N 20250402,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,7,2,1.42,30949834,62214,118.21,489,500,489,639,345,492,497.47,1.04,0,-2574,520,505,490,475,460,513,483,424,147,500,330,1,1,84883347,424,-7.03,0.86,12,0.07,-71.00,579.00,1041,20240322,-52.07,474,20250331,5.27,610,-18.20,20250313,474,5.27,20250331,959,-47.97,20240402,474,5.27,20250331,1.38,Y,049080,500,424 억,,883607,N,N,71,N,00,N diff --git a/049120/price/prices-20250401.csv b/049120/price/prices-20250401.csv index 8426a2dfe454..b5b3c9a905fc 100644 --- a/049120/price/prices-20250401.csv +++ b/049120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,981,-11,5,-1.11,64301306,63823,4879.43,993,1071,975,1289,695,992,1007.49,0.19,0,1857,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,510,-19.62,1.44,12,0.12,-50.00,683.00,1561,20240905,-37.16,953,20241209,2.94,1121,-12.49,20250110,975,0.62,20250403,1561,-37.16,20240905,953,2.94,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,988,-4,5,-0.40,60906025,60362,4614.83,993,1071,975,1289,695,992,1009.01,0.19,0,3045,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,514,-19.76,1.45,12,0.12,-50.00,683.00,1561,20240905,-36.71,953,20241209,3.67,1121,-11.86,20250110,975,1.33,20250403,1561,-36.71,20240905,953,3.67,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-2,5,-0.20,38520582,37871,2895.34,993,1071,983,1289,695,992,1017.15,0.19,0,1040,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,515,-19.80,1.45,12,0.07,-50.00,683.00,1561,20240905,-36.58,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,130451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,12,2,1.21,33083803,32376,2475.23,993,1071,993,1289,695,992,1021.86,0.19,0,1861,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,522,-20.08,1.47,12,0.06,-50.00,683.00,1561,20240905,-35.68,953,20241209,5.35,1121,-10.44,20250110,981,2.34,20250227,1561,-35.68,20240905,953,5.35,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,120450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,4,2,0.40,33038024,32330,2471.71,993,1071,993,1289,695,992,1021.90,0.19,0,1861,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,518,-19.92,1.46,12,0.06,-50.00,683.00,1561,20240905,-36.19,953,20241209,4.51,1121,-11.15,20250110,981,1.53,20250227,1561,-36.19,20240905,953,4.51,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1012,20,2,2.02,29300860,28592,2185.93,993,1071,993,1289,695,992,1024.79,0.19,0,542,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,526,-20.24,1.48,12,0.05,-50.00,683.00,1561,20240905,-35.17,953,20241209,6.19,1121,-9.72,20250110,981,3.16,20250227,1561,-35.17,20240905,953,6.19,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,100451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,28,2,2.82,27100697,26424,2020.18,993,1071,993,1289,695,992,1025.61,0.19,0,591,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,531,-20.40,1.49,12,0.05,-50.00,683.00,1561,20240905,-34.66,953,20241209,7.03,1121,-9.01,20250110,981,3.98,20250227,1561,-34.66,20240905,953,7.03,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N +20250403,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1010,18,2,1.81,5179563,5131,392.28,993,1010,993,1289,695,992,1009.46,0.19,0,0,1016,1003,997,984,978,1001,982,260,297,500,690,1,1,52012744,525,-20.20,1.48,12,0.01,-50.00,683.00,1561,20240905,-35.30,953,20241209,5.98,1121,-9.90,20250110,981,2.96,20250227,1561,-35.30,20240905,953,5.98,20241209,0.00,Y,049120,500,260 억,,101110,N,N,0,N,00,N 20250402,160442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-7,5,-0.70,1249720,1258,855.78,1010,1010,991,1298,700,999,993.42,0.19,0,-97,1010,1004,999,993,988,1002,991,260,299,500,690,1,1,52012744,516,-19.84,1.45,12,0.00,-50.00,683.00,1561,20240905,-36.45,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,Y,049120,500,260 억,,101207,N,N,0,N,00,N 20250402,150442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-7,5,-0.70,703178,707,480.95,1010,1010,992,1298,700,999,994.59,0.19,0,-47,1010,1004,999,993,988,1002,991,260,299,500,690,1,1,52012744,516,-19.84,1.45,12,0.00,-50.00,683.00,1561,20240905,-36.45,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,Y,049120,500,260 억,,101207,N,N,0,N,00,N 20250402,140443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-7,5,-0.70,625802,629,427.89,1010,1010,992,1298,700,999,994.92,0.19,0,-47,1010,1004,999,993,988,1002,991,260,299,500,690,1,1,52012744,516,-19.84,1.45,12,0.00,-50.00,683.00,1561,20240905,-36.45,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,Y,049120,500,260 억,,101207,N,N,0,N,00,N diff --git a/049180/price/prices-20250401.csv b/049180/price/prices-20250401.csv index a129e605d198..24db0163a77c 100644 --- a/049180/price/prices-20250401.csv +++ b/049180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160448,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-36,5,-3.36,310961910,297898,98.58,1071,1080,1026,1392,750,1071,1043.86,4.57,0,26286,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,533,-1.64,6.05,12,0.58,-633.00,171.00,4415,20241004,-76.56,1008,20250317,2.68,2735,-62.16,20250102,1008,2.68,20250317,4415,-76.56,20241004,1008,2.68,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,150452,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,-31,5,-2.89,278106185,266339,88.14,1071,1080,1026,1392,750,1071,1044.18,4.57,0,4613,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,536,-1.64,6.08,12,0.52,-633.00,171.00,4415,20241004,-76.44,1008,20250317,3.17,2735,-61.97,20250102,1008,3.17,20250317,4415,-76.44,20241004,1008,3.17,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,140451,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-41,5,-3.83,244286475,233730,77.35,1071,1080,1026,1392,750,1071,1045.17,4.57,0,14629,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,531,-1.63,6.02,12,0.45,-633.00,171.00,4415,20241004,-76.67,1008,20250317,2.18,2735,-62.34,20250102,1008,2.18,20250317,4415,-76.67,20241004,1008,2.18,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,130452,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,-26,5,-2.43,168851299,161084,53.31,1071,1080,1035,1392,750,1071,1048.22,4.57,0,13250,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,538,-1.65,6.11,12,0.31,-633.00,171.00,4415,20241004,-76.33,1008,20250317,3.67,2735,-61.79,20250102,1008,3.67,20250317,4415,-76.33,20241004,1008,3.67,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,120450,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1051,-20,5,-1.87,119188583,113332,37.50,1071,1080,1035,1392,750,1071,1051.68,4.57,0,30709,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,541,-1.66,6.15,12,0.22,-633.00,171.00,4415,20241004,-76.19,1008,20250317,4.27,2735,-61.57,20250102,1008,4.27,20250317,4415,-76.19,20241004,1008,4.27,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,110452,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-11,5,-1.03,81841479,77661,25.70,1071,1080,1035,1392,750,1071,1053.83,4.57,0,20376,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,546,-1.67,6.20,12,0.15,-633.00,171.00,4415,20241004,-75.99,1008,20250317,5.16,2735,-61.24,20250102,1008,5.16,20250317,4415,-75.99,20241004,1008,5.16,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,100452,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,-28,5,-2.61,58363132,55289,18.30,1071,1080,1035,1392,750,1071,1055.60,4.57,0,11035,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,537,-1.65,6.10,12,0.11,-633.00,171.00,4415,20241004,-76.38,1008,20250317,3.47,2735,-61.86,20250102,1008,3.47,20250317,4415,-76.38,20241004,1008,3.47,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N +20250403,090453,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,-16,5,-1.49,8674326,8128,2.69,1071,1079,1055,1392,750,1071,1067.22,4.57,0,-622,1212,1141,1098,1027,984,1120,1006,258,321,500,0,1,1,51515906,543,-1.67,6.17,12,0.02,-633.00,171.00,4415,20241004,-76.10,1008,20250317,4.66,2735,-61.43,20250102,1008,4.66,20250317,4415,-76.10,20241004,1008,4.66,20250317,0.00,Y,049180,500,257 억,,2355217,N,N,9464,N,00,N 20250402,160442,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1071,-78,5,-6.79,329209694,301485,163.96,1169,1169,1055,1493,805,1149,1091.98,4.70,0,-68237,1198,1173,1143,1118,1088,1186,1131,258,344,500,0,1,1,51515906,552,-1.69,6.26,12,0.59,-633.00,171.00,4415,20241004,-75.74,1008,20250317,6.25,2735,-60.84,20250102,1008,6.25,20250317,4415,-75.74,20241004,1008,6.25,20250317,0.00,Y,049180,500,257 억,,2423529,N,N,9464,N,00,N 20250402,150442,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1069,-80,5,-6.96,300194228,274333,149.20,1169,1169,1055,1493,805,1149,1094.27,4.70,0,-69462,1198,1173,1143,1118,1088,1186,1131,258,344,500,0,1,1,51515906,551,-1.69,6.25,12,0.53,-633.00,171.00,4415,20241004,-75.79,1008,20250317,6.05,2735,-60.91,20250102,1008,6.05,20250317,4415,-75.79,20241004,1008,6.05,20250317,0.00,Y,049180,500,257 억,,2423529,N,N,0,N,00,N 20250402,140443,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,-66,5,-5.74,247016625,224890,122.31,1169,1169,1055,1493,805,1149,1098.39,4.70,0,-66569,1198,1173,1143,1118,1088,1186,1131,258,344,500,0,1,1,51515906,558,-1.71,6.33,12,0.44,-633.00,171.00,4415,20241004,-75.47,1008,20250317,7.44,2735,-60.40,20250102,1008,7.44,20250317,4415,-75.47,20241004,1008,7.44,20250317,0.00,Y,049180,500,257 억,,2423529,N,N,0,N,00,N diff --git a/049430/price/prices-20250401.csv b/049430/price/prices-20250401.csv index 25fd3676f2d9..7ba8b4851a73 100644 --- a/049430/price/prices-20250401.csv +++ b/049430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160448,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9490,-360,5,-3.65,616679120,64394,217.66,9780,9780,9490,12800,6900,9850,9577.63,17.84,0,8982,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,859,3.15,0.37,12,0.71,3011.00,25948.00,13600,20241212,-30.22,8060,20240805,17.74,11600,-18.19,20250123,9490,0.00,20250403,13600,-30.22,20241212,8060,17.74,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,150452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9520,-330,5,-3.35,534811840,55784,188.56,9780,9780,9500,12800,6900,9850,9587.19,17.84,0,8752,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,861,3.16,0.37,12,0.62,3011.00,25948.00,13600,20241212,-30.00,8060,20240805,18.11,11600,-17.93,20250123,9500,0.21,20250403,13600,-30.00,20241212,8060,18.11,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,140451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9600,-250,5,-2.54,403633260,42070,142.21,9780,9780,9500,12800,6900,9850,9594.33,17.84,0,5683,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,869,3.19,0.37,12,0.46,3011.00,25948.00,13600,20241212,-29.41,8060,20240805,19.11,11600,-17.24,20250123,9500,1.05,20250403,13600,-29.41,20241212,8060,19.11,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,130452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9660,-190,5,-1.93,362410815,37783,127.71,9780,9780,9500,12800,6900,9850,9591.90,17.84,0,5137,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,874,3.21,0.37,12,0.42,3011.00,25948.00,13600,20241212,-28.97,8060,20240805,19.85,11600,-16.72,20250123,9500,1.68,20250403,13600,-28.97,20241212,8060,19.85,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,120451,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,-220,5,-2.23,336671560,35113,118.69,9780,9780,9500,12800,6900,9850,9588.23,17.84,0,6600,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,871,3.20,0.37,12,0.39,3011.00,25948.00,13600,20241212,-29.19,8060,20240805,19.48,11600,-16.98,20250123,9500,1.37,20250403,13600,-29.19,20241212,8060,19.48,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,110452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9640,-210,5,-2.13,297362350,31036,104.91,9780,9780,9500,12800,6900,9850,9581.21,17.84,0,5977,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,872,3.20,0.37,12,0.34,3011.00,25948.00,13600,20241212,-29.12,8060,20240805,19.60,11600,-16.90,20250123,9500,1.47,20250403,13600,-29.12,20241212,8060,19.60,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,100452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9630,-220,5,-2.23,238870280,24944,84.32,9780,9780,9500,12800,6900,9850,9576.26,17.84,0,6079,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,871,3.20,0.37,12,0.28,3011.00,25948.00,13600,20241212,-29.19,8060,20240805,19.48,11600,-16.98,20250123,9500,1.37,20250403,13600,-29.19,20241212,8060,19.48,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N +20250403,090453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9550,-300,5,-3.05,64101100,6677,22.57,9780,9780,9500,12800,6900,9850,9600.28,17.84,0,4137,10116,9982,9826,9692,9536,9905,9615,45,2950,500,7090,10,1,9048000,864,3.17,0.37,12,0.07,3011.00,25948.00,13600,20241212,-29.78,8060,20240805,18.49,11600,-17.67,20250123,9500,0.53,20250403,13600,-29.78,20241212,8060,18.49,20240805,3.50,Y,049430,500,45 억,,1614462,N,N,0,N,00,N 20250402,160442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9850,-10,5,-0.10,289379810,29573,118.03,9950,9960,9670,12810,6910,9860,9785.27,17.96,0,-10340,10120,9990,9830,9700,9540,10055,9765,45,2950,500,7090,10,1,9048000,891,3.27,0.38,12,0.33,3011.00,25948.00,13600,20241212,-27.57,8060,20240805,22.21,11600,-15.09,20250123,9610,2.50,20250331,13600,-27.57,20241212,8060,22.21,20240805,3.73,Y,049430,500,45 억,,1624802,N,N,0,N,00,N 20250402,150442,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9770,-90,5,-0.91,265538040,27134,108.29,9950,9960,9670,12810,6910,9860,9786.17,17.96,0,-10540,10120,9990,9830,9700,9540,10055,9765,45,2950,500,7090,10,1,9048000,884,3.24,0.38,12,0.30,3011.00,25948.00,13600,20241212,-28.16,8060,20240805,21.22,11600,-15.78,20250123,9610,1.66,20250331,13600,-28.16,20241212,8060,21.22,20240805,3.73,Y,049430,500,45 억,,1624802,N,N,0,N,00,N 20250402,140443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,-120,5,-1.22,212332740,21671,86.49,9950,9960,9670,12810,6910,9860,9798.01,17.96,0,-10386,10120,9990,9830,9700,9540,10055,9765,45,2950,500,7090,10,1,9048000,881,3.23,0.38,12,0.24,3011.00,25948.00,13600,20241212,-28.38,8060,20240805,20.84,11600,-16.03,20250123,9610,1.35,20250331,13600,-28.38,20241212,8060,20.84,20240805,3.73,Y,049430,500,45 억,,1624802,N,N,0,N,00,N diff --git a/049470/price/prices-20250401.csv b/049470/price/prices-20250401.csv index f40764e34073..1488899fc0ed 100644 --- a/049470/price/prices-20250401.csv +++ b/049470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,7,2,2.37,42756005,142466,74.59,297,304,293,383,207,295,300.11,6.96,0,10824,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,178,-15.89,0.48,12,0.24,-19.00,631.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,282,7.09,20250328,679,-55.52,20240826,251,20.32,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,6,2,2.03,42082178,140229,73.42,297,304,293,383,207,295,300.10,6.96,0,9691,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,177,-15.84,0.48,12,0.24,-19.00,631.00,679,20240826,-55.67,251,20241209,19.92,383,-21.41,20250109,282,6.74,20250328,679,-55.67,20240826,251,19.92,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,303,8,2,2.71,38278297,127637,66.82,297,304,293,383,207,295,299.90,6.96,0,8556,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,178,-15.95,0.48,12,0.22,-19.00,631.00,679,20240826,-55.38,251,20241209,20.72,383,-20.89,20250109,282,7.45,20250328,679,-55.38,20240826,251,20.72,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,302,7,2,2.37,34967688,116706,61.10,297,304,293,383,207,295,299.62,6.96,0,5534,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,178,-15.89,0.48,12,0.20,-19.00,631.00,679,20240826,-55.52,251,20241209,20.32,383,-21.15,20250109,282,7.09,20250328,679,-55.52,20240826,251,20.32,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,4,2,1.36,20083461,67451,35.31,297,302,293,383,207,295,297.75,6.96,0,3655,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,176,-15.74,0.47,12,0.11,-19.00,631.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,282,6.03,20250328,679,-55.96,20240826,251,19.12,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,3,2,1.02,11242472,37988,19.89,297,299,293,383,207,295,295.95,6.96,0,3364,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,175,-15.68,0.47,12,0.06,-19.00,631.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,282,5.67,20250328,679,-56.11,20240826,251,18.73,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,4,2,1.36,10239875,34626,18.13,297,299,293,383,207,295,295.73,6.96,0,3265,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,176,-15.74,0.47,12,0.06,-19.00,631.00,679,20240826,-55.96,251,20241209,19.12,383,-21.93,20250109,282,6.03,20250328,679,-55.96,20240826,251,19.12,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N +20250403,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,0,3,0.00,5373216,18151,9.50,297,297,295,383,207,295,296.03,6.96,0,-1788,304,299,297,292,290,298,291,59,88,100,170,1,1,58862249,174,-15.53,0.47,12,0.03,-19.00,631.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,282,4.61,20250328,679,-56.55,20240826,251,17.53,20241209,0.00,Y,049470,100,58 억,,4095597,N,N,0,N,00,N 20250402,160442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,295,0,3,0.00,56812676,191008,83.39,297,302,295,383,207,295,297.56,6.95,0,1917,304,299,295,290,286,302,293,59,88,100,170,1,1,58862249,174,-15.53,0.47,12,0.32,-19.00,631.00,679,20240826,-56.55,251,20241209,17.53,383,-22.98,20250109,282,4.61,20250328,679,-56.55,20240826,251,17.53,20241209,0.00,Y,049470,100,58 억,,4093680,N,N,0,N,00,N 20250402,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,3,2,1.02,53299902,179104,78.20,297,302,295,383,207,295,297.59,6.95,0,597,304,299,295,290,286,302,293,59,88,100,170,1,1,58862249,175,-15.68,0.47,12,0.30,-19.00,631.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,282,5.67,20250328,679,-56.11,20240826,251,18.73,20241209,0.00,Y,049470,100,58 억,,4093680,N,N,0,N,00,N 20250402,140443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,3,2,1.02,45604314,153265,66.92,297,302,295,383,207,295,297.55,6.95,0,1200,304,299,295,290,286,302,293,59,88,100,170,1,1,58862249,175,-15.68,0.47,12,0.26,-19.00,631.00,679,20240826,-56.11,251,20241209,18.73,383,-22.19,20250109,282,5.67,20250328,679,-56.11,20240826,251,18.73,20241209,0.00,Y,049470,100,58 억,,4093680,N,N,0,N,00,N diff --git a/049480/price/prices-20250401.csv b/049480/price/prices-20250401.csv index eb22e4d82551..77d789e4cd26 100644 --- a/049480/price/prices-20250401.csv +++ b/049480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-5,5,-0.22,197320570,85491,151.07,2270,2325,2250,2980,1610,2295,2308.09,3.64,0,1718,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,720,9.50,0.82,12,0.27,241.00,2805.00,2945,20241212,-22.24,2180,20240805,5.05,2845,-19.51,20250131,2200,4.09,20250331,2945,-22.24,20241212,2180,5.05,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2305,10,2,0.44,188075620,81452,143.93,2270,2325,2250,2980,1610,2295,2309.04,3.64,0,1546,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,724,9.56,0.82,12,0.26,241.00,2805.00,2945,20241212,-21.73,2180,20240805,5.73,2845,-18.98,20250131,2200,4.77,20250331,2945,-21.73,20241212,2180,5.73,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,25,2,1.09,161524150,69912,123.54,2270,2325,2250,2980,1610,2295,2310.39,3.64,0,6771,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,729,9.63,0.83,12,0.22,241.00,2805.00,2945,20241212,-21.22,2180,20240805,6.42,2845,-18.45,20250131,2200,5.45,20250331,2945,-21.22,20241212,2180,6.42,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,130452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,20,2,0.87,156410935,67702,119.64,2270,2325,2250,2980,1610,2295,2310.29,3.64,0,7367,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,727,9.61,0.83,12,0.22,241.00,2805.00,2945,20241212,-21.39,2180,20240805,6.19,2845,-18.63,20250131,2200,5.23,20250331,2945,-21.39,20241212,2180,6.19,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,120451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2315,20,2,0.87,125555870,54396,96.12,2270,2325,2250,2980,1610,2295,2308.18,3.64,0,9558,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,727,9.61,0.83,12,0.17,241.00,2805.00,2945,20241212,-21.39,2180,20240805,6.19,2845,-18.63,20250131,2200,5.23,20250331,2945,-21.39,20241212,2180,6.19,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,110452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,25,2,1.09,82138705,35652,63.00,2270,2325,2250,2980,1610,2295,2303.90,3.64,0,4416,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,729,9.63,0.83,12,0.11,241.00,2805.00,2945,20241212,-21.22,2180,20240805,6.42,2845,-18.45,20250131,2200,5.45,20250331,2945,-21.22,20241212,2180,6.42,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,100452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,5,2,0.22,62842515,27298,48.24,2270,2325,2250,2980,1610,2295,2302.09,3.64,0,3240,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,723,9.54,0.82,12,0.09,241.00,2805.00,2945,20241212,-21.90,2180,20240805,5.50,2845,-19.16,20250131,2200,4.55,20250331,2945,-21.90,20241212,2180,5.50,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N +20250403,090454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2270,-25,5,-1.09,2525190,1115,1.97,2270,2270,2250,2980,1610,2295,2264.74,3.64,0,-139,2365,2330,2300,2265,2235,2315,2250,157,685,500,1690,5,1,31422383,713,9.42,0.81,12,0.00,241.00,2805.00,2945,20241212,-22.92,2180,20240805,4.13,2845,-20.21,20250131,2200,3.18,20250331,2945,-22.92,20241212,2180,4.13,20240805,2.25,Y,049480,500,157 억,,1143675,N,N,0,N,00,N 20250402,160443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,10,2,0.44,129349575,56538,40.96,2300,2335,2270,2970,1600,2285,2287.83,3.66,0,-5593,2365,2325,2285,2245,2205,2345,2265,157,685,500,1690,5,1,31422383,721,9.52,0.82,12,0.18,241.00,2805.00,2945,20241212,-22.07,2180,20240805,5.28,2845,-19.33,20250131,2200,4.32,20250331,2945,-22.07,20241212,2180,5.28,20240805,2.31,Y,049480,500,157 억,,1149268,N,N,0,N,00,N 20250402,150443,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,5,2,0.22,119103140,52050,37.71,2300,2335,2270,2970,1600,2285,2288.24,3.66,0,-5348,2365,2325,2285,2245,2205,2345,2265,157,685,500,1690,5,1,31422383,720,9.50,0.82,12,0.17,241.00,2805.00,2945,20241212,-22.24,2180,20240805,5.05,2845,-19.51,20250131,2200,4.09,20250331,2945,-22.24,20241212,2180,5.05,20240805,2.31,Y,049480,500,157 억,,1149268,N,N,0,N,00,N 20250402,140444,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2285,0,3,0.00,93080245,40656,29.45,2300,2335,2270,2970,1600,2285,2289.46,3.66,0,-3238,2365,2325,2285,2245,2205,2345,2265,157,685,500,1690,5,1,31422383,718,9.48,0.81,12,0.13,241.00,2805.00,2945,20241212,-22.41,2180,20240805,4.82,2845,-19.68,20250131,2200,3.86,20250331,2945,-22.41,20241212,2180,4.82,20240805,2.31,Y,049480,500,157 억,,1149268,N,N,0,N,00,N diff --git a/049520/price/prices-20250401.csv b/049520/price/prices-20250401.csv index 9f602358ba01..1974450150f2 100644 --- a/049520/price/prices-20250401.csv +++ b/049520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160448,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3980,20,2,0.51,138220158,35221,42.30,3910,3990,3845,5140,2775,3960,3924.37,3.87,0,-3480,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1283,4.31,0.64,12,0.11,923.00,6253.00,5333,20240524,-25.37,2767,20241206,43.84,4905,-18.86,20250307,3487,14.14,20250102,7890,-49.56,20240524,3845,3.51,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,150453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3970,10,2,0.25,112178973,28683,34.45,3910,3990,3845,5140,2775,3960,3910.99,3.87,0,559,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1280,4.30,0.63,12,0.09,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3845,3.25,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,140452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3955,-5,5,-0.13,97072138,24852,29.85,3910,3990,3845,5140,2775,3960,3906.01,3.87,0,889,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1275,4.28,0.63,12,0.08,923.00,6253.00,5333,20240524,-25.84,2767,20241206,42.93,4905,-19.37,20250307,3487,13.42,20250102,7890,-49.87,20240524,3845,2.86,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,130453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3925,-35,5,-0.88,69323935,17808,21.39,3910,3990,3845,5140,2775,3960,3892.85,3.87,0,1160,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1266,4.25,0.63,12,0.06,923.00,6253.00,5333,20240524,-26.40,2767,20241206,41.85,4905,-19.98,20250307,3487,12.56,20250102,7890,-50.25,20240524,3845,2.08,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,120452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3930,-30,5,-0.76,66239765,17021,20.44,3910,3990,3845,5140,2775,3960,3891.65,3.87,0,1412,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1267,4.26,0.63,12,0.05,923.00,6253.00,5333,20240524,-26.31,2767,20241206,42.03,4905,-19.88,20250307,3487,12.70,20250102,7890,-50.19,20240524,3845,2.21,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,110453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3935,-25,5,-0.63,59550375,15312,18.39,3910,3990,3845,5140,2775,3960,3889.13,3.87,0,1070,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1269,4.26,0.63,12,0.05,923.00,6253.00,5333,20240524,-26.21,2767,20241206,42.21,4905,-19.78,20250307,3487,12.85,20250102,7890,-50.13,20240524,3845,2.34,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,100453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3960,0,3,0.00,41471650,10673,12.82,3910,3990,3845,5140,2775,3960,3885.66,3.87,0,558,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1277,4.29,0.63,12,0.03,923.00,6253.00,5333,20240524,-25.75,2767,20241206,43.12,4905,-19.27,20250307,3487,13.56,20250102,7890,-49.81,20240524,3845,2.99,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N +20250403,090454,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3850,-110,5,-2.78,8587530,2212,2.66,3910,3910,3845,5140,2775,3960,3882.25,3.87,0,29,4110,4035,3955,3880,3800,3995,3840,164,1180,500,2930,5,1,32247404,1242,4.17,0.62,12,0.01,923.00,6253.00,5333,20240524,-27.81,2767,20241206,39.14,4905,-21.51,20250307,3487,10.41,20250102,7890,-51.20,20240524,3845,0.13,20250403,3.41,Y,049520,500,163 억,,1246670,N,N,0,N,00,N 20250402,160443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3960,-50,5,-1.25,326578310,83260,331.71,4025,4030,3875,5210,2810,4010,3922.39,3.90,0,-9702,4133,4071,3993,3931,3853,4102,3962,164,1200,500,2960,5,1,32247404,1277,4.29,0.63,12,0.26,923.00,6253.00,5333,20240524,-25.75,2767,20241206,43.12,4905,-19.27,20250307,3487,13.56,20250102,7890,-49.81,20240524,3875,2.19,20250402,3.38,Y,049520,500,163 억,,1256272,N,N,0,N,00,N 20250402,150443,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3970,-40,5,-1.00,318851070,81309,323.94,4025,4030,3875,5210,2810,4010,3921.47,3.90,0,-8944,4133,4071,3993,3931,3853,4102,3962,164,1200,500,2960,5,1,32247404,1280,4.30,0.63,12,0.25,923.00,6253.00,5333,20240524,-25.56,2767,20241206,43.48,4905,-19.06,20250307,3487,13.85,20250102,7890,-49.68,20240524,3875,2.45,20250402,3.38,Y,049520,500,163 억,,1256272,N,N,0,N,00,N 20250402,140444,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3960,-50,5,-1.25,304521020,77693,309.53,4025,4030,3875,5210,2810,4010,3919.54,3.90,0,-7349,4133,4071,3993,3931,3853,4102,3962,164,1200,500,2960,5,1,32247404,1277,4.29,0.63,12,0.24,923.00,6253.00,5333,20240524,-25.75,2767,20241206,43.12,4905,-19.27,20250307,3487,13.56,20250102,7890,-49.81,20240524,3875,2.19,20250402,3.38,Y,049520,500,163 억,,1256272,N,N,0,N,00,N diff --git a/049550/price/prices-20250401.csv b/049550/price/prices-20250401.csv index 7384d6c35533..0b10605e6fdd 100644 --- a/049550/price/prices-20250401.csv +++ b/049550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,5,2,0.13,12810665,3378,346.11,3795,3800,3720,4920,2650,3785,3792.38,0.41,0,17,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,743,24.14,0.98,12,0.02,157.00,3872.00,4670,20240522,-18.84,3300,20241209,14.85,3970,-4.53,20250225,3520,7.67,20250123,4670,-18.84,20240522,3300,14.85,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,150453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,10,2,0.26,12450615,3283,336.37,3795,3800,3720,4920,2650,3785,3792.45,0.41,0,17,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,744,24.17,0.98,12,0.02,157.00,3872.00,4670,20240522,-18.74,3300,20241209,15.00,3970,-4.41,20250225,3520,7.81,20250123,4670,-18.74,20240522,3300,15.00,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,12427845,3277,335.76,3795,3800,3720,4920,2650,3785,3792.45,0.41,0,21,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,745,24.20,0.98,12,0.02,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,11660215,3072,314.75,3795,3800,3780,4920,2650,3785,3795.64,0.41,0,0,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,745,24.20,0.98,12,0.02,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,120452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,11573100,3049,312.40,3795,3800,3780,4920,2650,3785,3795.70,0.41,0,0,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,745,24.20,0.98,12,0.02,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,10661100,2809,287.81,3795,3800,3780,4920,2650,3785,3795.34,0.41,0,0,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,745,24.20,0.98,12,0.01,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,10,2,0.26,580410,153,15.68,3795,3800,3790,4920,2650,3785,3793.53,0.41,0,0,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,744,24.17,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.74,3300,20241209,15.00,3970,-4.41,20250225,3520,7.81,20250123,4670,-18.74,20240522,3300,15.00,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N +20250403,090455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,15,2,0.40,7595,2,0.20,3795,3800,3795,4920,2650,3785,3797.50,0.41,0,0,3905,3845,3785,3725,3665,3815,3695,101,1135,500,2800,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.08,Y,049550,500,101 억,,80185,N,N,0,N,00,N 20250402,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,5,2,0.13,3687525,976,114.42,3845,3845,3725,4910,2650,3780,3778.20,0.39,0,-7,3896,3837,3781,3722,3666,3810,3695,101,1130,500,2790,5,1,19606277,742,24.11,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.95,3300,20241209,14.70,3970,-4.66,20250225,3520,7.53,20250123,4670,-18.95,20240522,3300,14.70,20241209,0.09,Y,049550,500,101 억,,76832,N,N,0,N,00,N 20250402,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,0,3,0.00,2578865,681,79.84,3845,3845,3735,4910,2650,3780,3786.88,0.39,0,18,3896,3837,3781,3722,3666,3810,3695,101,1130,500,2790,5,1,19606277,741,24.08,0.98,12,0.00,157.00,3872.00,4670,20240522,-19.06,3300,20241209,14.55,3970,-4.79,20250225,3520,7.39,20250123,4670,-19.06,20240522,3300,14.55,20241209,0.09,Y,049550,500,101 억,,76832,N,N,0,N,00,N 20250402,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,20,2,0.53,2416325,638,74.79,3845,3845,3735,4910,2650,3780,3787.34,0.39,0,18,3896,3837,3781,3722,3666,3810,3695,101,1130,500,2790,5,1,19606277,745,24.20,0.98,12,0.00,157.00,3872.00,4670,20240522,-18.63,3300,20241209,15.15,3970,-4.28,20250225,3520,7.95,20250123,4670,-18.63,20240522,3300,15.15,20241209,0.09,Y,049550,500,101 억,,76832,N,N,0,N,00,N diff --git a/049630/price/prices-20250401.csv b/049630/price/prices-20250401.csv index 484c331a7a9d..c4b273326b54 100644 --- a/049630/price/prices-20250401.csv +++ b/049630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160449,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,657,-11,5,-1.65,402830330,610544,8.56,667,672,644,868,468,668,659.79,1.51,0,69853,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,550,13.41,0.80,12,0.73,49.00,824.00,812,20240529,-19.09,593,20241209,10.79,800,-17.88,20250212,600,9.50,20250203,812,-19.09,20240529,593,10.79,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,150453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,660,-8,5,-1.20,379476545,575056,8.06,667,672,644,868,468,668,659.89,1.51,0,62092,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,552,13.47,0.80,12,0.69,49.00,824.00,812,20240529,-18.72,593,20241209,11.30,800,-17.50,20250212,600,10.00,20250203,812,-18.72,20240529,593,11.30,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,140453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,662,-6,5,-0.90,363106563,550288,7.72,667,672,644,868,468,668,659.85,1.51,0,60222,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,554,13.51,0.80,12,0.66,49.00,824.00,812,20240529,-18.47,593,20241209,11.64,800,-17.25,20250212,600,10.33,20250203,812,-18.47,20240529,593,11.64,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,130453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,661,-7,5,-1.05,333295394,505387,7.09,667,672,644,868,468,668,659.49,1.51,0,60401,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,553,13.49,0.80,12,0.60,49.00,824.00,812,20240529,-18.60,593,20241209,11.47,800,-17.38,20250212,600,10.17,20250203,812,-18.60,20240529,593,11.47,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,120452,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,667,-1,5,-0.15,273939030,415451,5.83,667,672,644,868,468,668,659.38,1.51,0,58214,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,558,13.61,0.81,12,0.50,49.00,824.00,812,20240529,-17.86,593,20241209,12.48,800,-16.62,20250212,600,11.17,20250203,812,-17.86,20240529,593,12.48,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,110453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,663,-5,5,-0.75,240870676,365748,5.13,667,668,644,868,468,668,658.57,1.51,0,54644,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,555,13.53,0.80,12,0.44,49.00,824.00,812,20240529,-18.35,593,20241209,11.80,800,-17.12,20250212,600,10.50,20250203,812,-18.35,20240529,593,11.80,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,100453,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,664,-4,5,-0.60,210067211,319326,4.48,667,667,644,868,468,668,657.85,1.51,0,48934,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,556,13.55,0.81,12,0.38,49.00,824.00,812,20240529,-18.23,593,20241209,11.97,800,-17.00,20250212,600,10.67,20250203,812,-18.23,20240529,593,11.97,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N +20250403,090455,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,654,-14,5,-2.10,45546169,69919,0.98,667,667,644,868,468,668,651.41,1.51,0,4098,778,722,691,635,604,707,620,418,200,500,480,1,1,83668507,547,13.35,0.79,12,0.08,49.00,824.00,812,20240529,-19.46,593,20241209,10.29,800,-18.25,20250212,600,9.00,20250203,812,-19.46,20240529,593,10.29,20241209,2.53,Y,049630,500,418 억,,1265797,N,N,14271,N,00,N 20250402,160443,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,668,26,2,4.05,5025323852,7122919,3006.69,680,747,660,834,450,642,705.52,1.78,0,-225292,665,653,640,628,615,659,634,418,192,500,460,1,1,83668507,559,13.63,0.81,12,8.51,49.00,824.00,812,20240529,-17.73,593,20241209,12.65,800,-16.50,20250212,600,11.33,20250203,812,-17.73,20240529,593,12.65,20241209,2.62,Y,049630,500,418 억,,1491545,N,N,14271,N,00,N 20250402,150444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,666,24,2,3.74,4983347217,7060086,2980.17,680,747,660,834,450,642,705.85,1.78,0,-241466,665,653,640,628,615,659,634,418,192,500,460,1,1,83668507,557,13.59,0.81,12,8.44,49.00,824.00,812,20240529,-17.98,593,20241209,12.31,800,-16.75,20250212,600,11.00,20250203,812,-17.98,20240529,593,12.31,20241209,2.62,Y,049630,500,418 억,,1491545,N,N,0,N,00,N 20250402,140444,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,666,24,2,3.74,4881046971,6906012,2915.13,680,747,662,834,450,642,706.78,1.78,0,-260594,665,653,640,628,615,659,634,418,192,500,460,1,1,83668507,557,13.59,0.81,12,8.25,49.00,824.00,812,20240529,-17.98,593,20241209,12.31,800,-16.75,20250212,600,11.00,20250203,812,-17.98,20240529,593,12.31,20241209,2.62,Y,049630,500,418 억,,1491545,N,N,0,N,00,N diff --git a/049720/price/prices-20250401.csv b/049720/price/prices-20250401.csv index 3733abacd128..01a88168e3f7 100644 --- a/049720/price/prices-20250401.csv +++ b/049720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9610,-50,5,-0.52,551086070,57275,226.50,9660,9730,9560,12550,6770,9660,9621.76,2.26,0,-1841,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1374,10.38,2.59,12,0.40,926.00,3712.00,11630,20240416,-17.37,9440,20241112,1.80,10170,-5.51,20250102,9540,0.73,20250312,11630,-17.37,20240416,9440,1.80,20241112,0.37,Y,049720,500,71 억,,322656,N,N,1386,N,00,N +20250403,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-70,5,-0.72,493352770,51241,202.64,9660,9730,9560,12550,6770,9660,9628.09,2.26,0,-1544,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1371,10.36,2.58,12,0.36,926.00,3712.00,11630,20240416,-17.54,9440,20241112,1.59,10170,-5.70,20250102,9540,0.52,20250312,11630,-17.54,20240416,9440,1.59,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,140453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9590,-70,5,-0.72,393267475,40794,161.32,9660,9730,9580,12550,6770,9660,9640.33,2.26,0,-1149,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1371,10.36,2.58,12,0.29,926.00,3712.00,11630,20240416,-17.54,9440,20241112,1.59,10170,-5.70,20250102,9540,0.52,20250312,11630,-17.54,20240416,9440,1.59,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,130453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-30,5,-0.31,220561505,22802,90.17,9660,9730,9620,12550,6770,9660,9672.90,2.26,0,-2402,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1377,10.40,2.59,12,0.16,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,120452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-30,5,-0.31,178153850,18400,72.76,9660,9730,9620,12550,6770,9660,9682.27,2.26,0,-1251,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1377,10.40,2.59,12,0.13,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-10,5,-0.10,154643270,15962,63.12,9660,9730,9620,12550,6770,9660,9688.21,2.26,0,-1176,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1380,10.42,2.60,12,0.11,926.00,3712.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9540,1.15,20250312,11630,-17.02,20240416,9440,2.22,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,100453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,10,2,0.10,136202525,14052,55.57,9660,9730,9620,12550,6770,9660,9692.75,2.26,0,-1081,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1383,10.44,2.61,12,0.10,926.00,3712.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9540,1.36,20250312,11630,-16.85,20240416,9440,2.44,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N +20250403,090455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9700,40,2,0.41,24528980,2531,10.01,9660,9720,9660,12550,6770,9660,9691.42,2.26,0,862,9780,9720,9640,9580,9500,9750,9610,72,2890,500,7340,10,1,14300000,1387,10.48,2.61,12,0.02,926.00,3712.00,11630,20240416,-16.60,9440,20241112,2.75,10170,-4.62,20250102,9540,1.68,20250312,11630,-16.60,20240416,9440,2.75,20241112,0.37,Y,049720,500,71 억,,322656,N,N,225,N,00,N 20250402,160444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,-10,5,-0.10,243905215,25286,70.03,9570,9700,9560,12570,6770,9670,9645.85,2.24,0,1846,9823,9746,9673,9596,9523,9710,9560,72,2900,500,7340,10,1,14300000,1381,10.43,2.60,12,0.18,926.00,3712.00,11630,20240416,-16.94,9440,20241112,2.33,10170,-5.01,20250102,9540,1.26,20250312,11630,-16.94,20240416,9440,2.33,20241112,0.33,Y,049720,500,71 억,,320812,N,N,225,N,00,N 20250402,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-30,5,-0.31,215626740,22357,61.92,9570,9700,9560,12570,6770,9670,9644.71,2.24,0,3016,9823,9746,9673,9596,9523,9710,9560,72,2900,500,7340,10,1,14300000,1379,10.41,2.60,12,0.16,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.33,Y,049720,500,71 억,,320812,N,N,0,N,00,N 20250402,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-30,5,-0.31,180100155,18668,51.70,9570,9700,9560,12570,6770,9670,9647.53,2.24,0,3571,9823,9746,9673,9596,9523,9710,9560,72,2900,500,7340,10,1,14300000,1379,10.41,2.60,12,0.13,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.33,Y,049720,500,71 억,,320812,N,N,0,N,00,N diff --git a/049770/price/prices-20250401.csv b/049770/price/prices-20250401.csv index 35fa625b2160..e6520adb8fd2 100644 --- a/049770/price/prices-20250401.csv +++ b/049770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160450,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32050,-750,5,-2.29,642912000,19969,104.40,32800,32800,31500,42600,23000,32800,32195.50,9.28,0,-5671,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6184,4.84,0.57,12,0.10,6625.00,56123.00,48900,20240617,-34.46,29150,20250131,9.95,34750,-7.77,20250324,29150,9.95,20250131,48900,-34.46,20240617,29150,9.95,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,1268,N,00,N +20250403,150454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32300,-500,5,-1.52,620833775,19281,100.81,32800,32800,31500,42600,23000,32800,32199.25,9.28,0,-5643,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6232,4.88,0.58,12,0.10,6625.00,56123.00,48900,20240617,-33.95,29150,20250131,10.81,34750,-7.05,20250324,29150,10.81,20250131,48900,-33.95,20240617,29150,10.81,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,140453,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32450,-350,5,-1.07,545913375,16963,88.69,32800,32800,31500,42600,23000,32800,32182.60,9.28,0,-4919,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6261,4.90,0.58,12,0.09,6625.00,56123.00,48900,20240617,-33.64,29150,20250131,11.32,34750,-6.62,20250324,29150,11.32,20250131,48900,-33.64,20240617,29150,11.32,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,130454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32450,-350,5,-1.07,486729525,15139,79.15,32800,32800,31500,42600,23000,32800,32150.71,9.28,0,-4896,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6261,4.90,0.58,12,0.08,6625.00,56123.00,48900,20240617,-33.64,29150,20250131,11.32,34750,-6.62,20250324,29150,11.32,20250131,48900,-33.64,20240617,29150,11.32,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,120452,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32400,-400,5,-1.22,450669700,14027,73.34,32800,32800,31500,42600,23000,32800,32128.73,9.28,0,-4768,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6252,4.89,0.58,12,0.07,6625.00,56123.00,48900,20240617,-33.74,29150,20250131,11.15,34750,-6.76,20250324,29150,11.15,20250131,48900,-33.74,20240617,29150,11.15,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,110454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32350,-450,5,-1.37,347404200,10844,56.69,32800,32800,31500,42600,23000,32800,32036.54,9.28,0,-4828,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6242,4.88,0.58,12,0.06,6625.00,56123.00,48900,20240617,-33.84,29150,20250131,10.98,34750,-6.91,20250324,29150,10.98,20250131,48900,-33.84,20240617,29150,10.98,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,100454,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32000,-800,5,-2.44,238812850,7484,39.13,32800,32800,31500,42600,23000,32800,31909.79,9.28,0,-4674,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6175,4.83,0.57,12,0.04,6625.00,56123.00,48900,20240617,-34.56,29150,20250131,9.78,34750,-7.91,20250324,29150,9.78,20250131,48900,-34.56,20240617,29150,9.78,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N +20250403,090455,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32150,-650,5,-1.98,9266100,286,1.50,32800,32800,32100,42600,23000,32800,32398.95,9.28,0,-70,33333,33066,32683,32416,32033,33200,32550,193,9800,1000,24270,50,1,19295620,6204,4.85,0.57,12,0.00,6625.00,56123.00,48900,20240617,-34.25,29150,20250131,10.29,34750,-7.48,20250324,29150,10.29,20250131,48900,-34.25,20240617,29150,10.29,20250131,0.28,Y,049770,1000,192 억,,1790447,N,N,826,N,00,N 20250402,160444,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32800,400,2,1.23,625133200,19127,145.52,32650,32950,32300,42100,22700,32400,32683.28,9.31,0,-1746,33000,32700,32500,32200,32000,32600,32100,193,9700,1000,23970,50,1,19295620,6329,4.95,0.58,12,0.10,6625.00,56123.00,48900,20240617,-32.92,29150,20250131,12.52,34750,-5.61,20250324,29150,12.52,20250131,48900,-32.92,20240617,29150,12.52,20250131,0.28,Y,049770,1000,192 억,,1796540,N,N,826,N,00,N 20250402,150444,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32700,300,2,0.93,587250350,17969,136.71,32650,32950,32300,42100,22700,32400,32681.30,9.31,0,-1004,33000,32700,32500,32200,32000,32600,32100,193,9700,1000,23970,50,1,19295620,6310,4.94,0.58,12,0.09,6625.00,56123.00,48900,20240617,-33.13,29150,20250131,12.18,34750,-5.90,20250324,29150,12.18,20250131,48900,-33.13,20240617,29150,12.18,20250131,0.28,Y,049770,1000,192 억,,1796540,N,N,1779,N,00,N 20250402,140445,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,32450,50,2,0.15,422997650,12938,98.43,32650,32950,32300,42100,22700,32400,32694.21,9.31,0,604,33000,32700,32500,32200,32000,32600,32100,193,9700,1000,23970,50,1,19295620,6261,4.90,0.58,12,0.07,6625.00,56123.00,48900,20240617,-33.64,29150,20250131,11.32,34750,-6.62,20250324,29150,11.32,20250131,48900,-33.64,20240617,29150,11.32,20250131,0.28,Y,049770,1000,192 억,,1796540,N,N,1779,N,00,N diff --git a/049800/price/prices-20250401.csv b/049800/price/prices-20250401.csv index b017c73e8020..48d091966826 100644 --- a/049800/price/prices-20250401.csv +++ b/049800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160450,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,15858735,7660,20.87,2050,2090,2040,2695,1455,2075,2070.33,2.23,0,-15,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.04,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,150454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,9715290,4713,12.84,2050,2085,2040,2695,1455,2075,2061.38,2.23,0,-24,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.02,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,140453,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,9307955,4517,12.31,2050,2085,2040,2695,1455,2075,2060.65,2.23,0,-20,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.02,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,130454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,9048675,4392,11.97,2050,2080,2040,2695,1455,2075,2060.26,2.23,0,-20,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.02,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,120453,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2075,0,3,0.00,6982975,3396,9.25,2050,2080,2040,2695,1455,2075,2056.24,2.23,0,12,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,415,17.29,0.39,12,0.02,120.00,5346.00,3195,20240417,-35.05,1845,20241209,12.47,2180,-4.82,20250121,1950,6.41,20250203,3195,-35.05,20240417,1845,12.47,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,110454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,6378295,3105,8.46,2050,2080,2040,2695,1455,2075,2054.20,2.23,0,23,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.02,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,100454,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,5,2,0.24,5876490,2863,7.80,2050,2080,2040,2695,1455,2075,2052.56,2.23,0,0,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,416,17.33,0.39,12,0.01,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N +20250403,090456,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2060,-15,5,-0.72,3075020,1500,4.09,2050,2060,2050,2695,1455,2075,2050.01,2.23,0,0,2125,2100,2060,2035,1995,2112,2047,100,620,500,1490,5,1,20000000,412,17.17,0.39,12,0.01,120.00,5346.00,3195,20240417,-35.52,1845,20241209,11.65,2180,-5.50,20250121,1950,5.64,20250203,3195,-35.52,20240417,1845,11.65,20241209,1.10,Y,049800,500,100 억,,445988,N,N,1,N,00,N 20250402,160444,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2075,10,2,0.48,75448390,36702,145.54,2070,2085,2020,2680,1450,2065,2055.70,2.23,0,-357,2108,2086,2053,2031,1998,2097,2042,100,615,500,1480,5,1,20000000,415,17.29,0.39,12,0.18,120.00,5346.00,3195,20240417,-35.05,1845,20241209,12.47,2180,-4.82,20250121,1950,6.41,20250203,3195,-35.05,20240417,1845,12.47,20241209,1.10,Y,049800,500,100 억,,446324,N,N,1,N,00,N 20250402,150444,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2075,10,2,0.48,67964170,33102,131.27,2070,2080,2020,2680,1450,2065,2053.17,2.23,0,-328,2108,2086,2053,2031,1998,2097,2042,100,615,500,1480,5,1,20000000,415,17.29,0.39,12,0.17,120.00,5346.00,3195,20240417,-35.05,1845,20241209,12.47,2180,-4.82,20250121,1950,6.41,20250203,3195,-35.05,20240417,1845,12.47,20241209,1.10,Y,049800,500,100 억,,446324,N,N,0,N,00,N 20250402,140445,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2080,15,2,0.73,58464420,28524,113.11,2070,2080,2020,2680,1450,2065,2049.66,2.23,0,-225,2108,2086,2053,2031,1998,2097,2042,100,615,500,1480,5,1,20000000,416,17.33,0.39,12,0.14,120.00,5346.00,3195,20240417,-34.90,1845,20241209,12.74,2180,-4.59,20250121,1950,6.67,20250203,3195,-34.90,20240417,1845,12.74,20241209,1.10,Y,049800,500,100 억,,446324,N,N,0,N,00,N diff --git a/049830/price/prices-20250401.csv b/049830/price/prices-20250401.csv index e216d4157a1c..b4ba4df51e82 100644 --- a/049830/price/prices-20250401.csv +++ b/049830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160450,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,10,2,0.13,29982025,4075,163.33,7390,7420,7350,9630,5190,7410,7357.55,0.30,0,95,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,455,12.43,0.30,12,0.07,597.00,24472.00,9140,20240327,-18.82,6590,20241115,12.59,8180,-9.29,20250108,7070,4.95,20250217,8950,-17.09,20240411,6590,12.59,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,150454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,-10,5,-0.13,29694175,4036,161.76,7390,7400,7350,9630,5190,7410,7357.33,0.30,0,95,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,454,12.40,0.30,12,0.07,597.00,24472.00,9140,20240327,-19.04,6590,20241115,12.29,8180,-9.54,20250108,7070,4.67,20250217,8950,-17.32,20240411,6590,12.29,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,140454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,-10,5,-0.13,27735735,3771,151.14,7390,7400,7350,9630,5190,7410,7355.01,0.30,0,95,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,454,12.40,0.30,12,0.06,597.00,24472.00,9140,20240327,-19.04,6590,20241115,12.29,8180,-9.54,20250108,7070,4.67,20250217,8950,-17.32,20240411,6590,12.29,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,130454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7360,-50,5,-0.67,23156285,3149,126.21,7390,7400,7350,9630,5190,7410,7353.54,0.30,0,20,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,451,12.33,0.30,12,0.05,597.00,24472.00,9140,20240327,-19.47,6590,20241115,11.68,8180,-10.02,20250108,7070,4.10,20250217,8950,-17.77,20240411,6590,11.68,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,120453,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,-40,5,-0.54,22442185,3052,122.32,7390,7400,7350,9630,5190,7410,7353.27,0.30,0,14,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,452,12.35,0.30,12,0.05,597.00,24472.00,9140,20240327,-19.37,6590,20241115,11.84,8180,-9.90,20250108,7070,4.24,20250217,8950,-17.65,20240411,6590,11.84,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,110454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7370,-40,5,-0.54,21579970,2935,117.64,7390,7400,7350,9630,5190,7410,7352.63,0.30,0,14,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,452,12.35,0.30,12,0.05,597.00,24472.00,9140,20240327,-19.37,6590,20241115,11.84,8180,-9.90,20250108,7070,4.24,20250217,8950,-17.65,20240411,6590,11.84,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,100454,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7360,-50,5,-0.67,3195310,434,17.39,7390,7400,7350,9630,5190,7410,7362.47,0.30,0,-5,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,451,12.33,0.30,12,0.01,597.00,24472.00,9140,20240327,-19.47,6590,20241115,11.68,8180,-10.02,20250108,7070,4.10,20250217,8950,-17.77,20240411,6590,11.68,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N +20250403,090456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7390,-20,5,-0.27,133020,18,0.72,7390,7390,7390,9630,5190,7410,7390.00,0.30,0,0,7550,7480,7340,7270,7130,7515,7305,31,2220,500,5030,10,1,6132112,453,12.38,0.30,12,0.00,597.00,24472.00,9140,20240327,-19.15,6590,20241115,12.14,8180,-9.66,20250108,7070,4.53,20250217,8950,-17.43,20240411,6590,12.14,20241115,0.26,Y,049830,500,30 억,,18615,N,N,0,N,00,N 20250402,160444,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7410,-10,5,-0.13,18256100,2495,104.74,7370,7410,7200,9640,5200,7420,7317.07,0.30,0,295,7533,7476,7383,7326,7233,7505,7355,31,2220,500,5040,10,1,6132112,454,12.41,0.30,12,0.04,597.00,24472.00,9140,20240327,-18.93,6590,20241115,12.44,8180,-9.41,20250108,7070,4.81,20250217,8950,-17.21,20240411,6590,12.44,20241115,0.29,Y,049830,500,30 억,,18315,N,N,0,N,00,N 20250402,150445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-120,5,-1.62,9637550,1322,55.50,7370,7370,7200,9640,5200,7420,7290.13,0.30,0,1,7533,7476,7383,7326,7233,7505,7355,31,2220,500,5040,10,1,6132112,448,12.23,0.30,12,0.02,597.00,24472.00,9140,20240327,-20.13,6590,20241115,10.77,8180,-10.76,20250108,7070,3.25,20250217,8950,-18.44,20240411,6590,10.77,20241115,0.29,Y,049830,500,30 억,,18315,N,N,0,N,00,N 20250402,140445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7280,-140,5,-1.89,9615650,1319,55.37,7370,7370,7200,9640,5200,7420,7290.11,0.30,0,1,7533,7476,7383,7326,7233,7505,7355,31,2220,500,5040,10,1,6132112,446,12.19,0.30,12,0.02,597.00,24472.00,9140,20240327,-20.35,6590,20241115,10.47,8180,-11.00,20250108,7070,2.97,20250217,8950,-18.66,20240411,6590,10.47,20241115,0.29,Y,049830,500,30 억,,18315,N,N,0,N,00,N diff --git a/049950/price/prices-20250401.csv b/049950/price/prices-20250401.csv index 7407acac9bfb..437428d31aa9 100644 --- a/049950/price/prices-20250401.csv +++ b/049950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17900,300,2,1.70,337685420,18958,72.00,17440,18120,17150,22850,12320,17600,17812.21,2.24,0,2077,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1578,-22.10,1.18,12,0.21,-810.00,15226.00,34800,20240411,-48.56,13390,20241209,33.68,26100,-31.42,20250124,17150,4.37,20250403,34800,-48.56,20240411,13390,33.68,20241209,3.96,Y,049950,500,44 억,,197383,N,N,139,N,00,N +20250403,150455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17930,330,2,1.88,314498765,17665,67.09,17440,18120,17150,22850,12320,17600,17803.50,2.24,0,1358,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1581,-22.14,1.18,12,0.20,-810.00,15226.00,34800,20240411,-48.48,13390,20241209,33.91,26100,-31.30,20250124,17150,4.55,20250403,34800,-48.48,20240411,13390,33.91,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,140454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18050,450,2,2.56,285072750,16027,60.87,17440,18120,17150,22850,12320,17600,17787.03,2.24,0,766,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1592,-22.28,1.19,12,0.18,-810.00,15226.00,34800,20240411,-48.13,13390,20241209,34.80,26100,-30.84,20250124,17150,5.25,20250403,34800,-48.13,20240411,13390,34.80,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,130454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17780,180,2,1.02,227709930,12841,48.77,17440,18020,17150,22850,12320,17600,17733.04,2.24,0,-1152,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1568,-21.95,1.17,12,0.15,-810.00,15226.00,34800,20240411,-48.91,13390,20241209,32.79,26100,-31.88,20250124,17150,3.67,20250403,34800,-48.91,20240411,13390,32.79,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,120453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17750,150,2,0.85,208509280,11757,44.65,17440,18020,17150,22850,12320,17600,17734.91,2.24,0,-1261,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1565,-21.91,1.17,12,0.13,-810.00,15226.00,34800,20240411,-48.99,13390,20241209,32.56,26100,-31.99,20250124,17150,3.50,20250403,34800,-48.99,20240411,13390,32.56,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,110454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17890,290,2,1.65,185842910,10489,39.84,17440,18020,17150,22850,12320,17600,17717.89,2.24,0,-1188,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1578,-22.09,1.17,12,0.12,-810.00,15226.00,34800,20240411,-48.59,13390,20241209,33.61,26100,-31.46,20250124,17150,4.31,20250403,34800,-48.59,20240411,13390,33.61,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,100454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17660,60,2,0.34,144182530,8152,30.96,17440,18020,17150,22850,12320,17600,17686.77,2.24,0,-845,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1557,-21.80,1.16,12,0.09,-810.00,15226.00,34800,20240411,-49.25,13390,20241209,31.89,26100,-32.34,20250124,17150,2.97,20250403,34800,-49.25,20240411,13390,31.89,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N +20250403,090456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17280,-320,5,-1.82,16596510,960,3.65,17440,17440,17170,22850,12320,17600,17288.03,2.24,0,15,18466,18032,17766,17332,17066,17900,17200,44,5250,500,12670,10,1,8817884,1524,-21.33,1.13,12,0.01,-810.00,15226.00,34800,20240411,-50.34,13390,20241209,29.05,26100,-33.79,20250124,17170,0.64,20250403,34800,-50.34,20240411,13390,29.05,20241209,3.96,Y,049950,500,44 억,,197383,N,N,39,N,00,N 20250402,160445,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17600,-230,5,-1.29,465321715,26224,129.76,17840,18200,17500,23150,12490,17830,17744.17,2.23,0,-6845,18503,18166,17993,17656,17483,18080,17570,44,5320,500,12830,10,1,8817884,1552,-21.73,1.16,12,0.30,-810.00,15226.00,34800,20240411,-49.43,13390,20241209,31.44,26100,-32.57,20250124,17500,0.57,20250402,34800,-49.43,20240411,13390,31.44,20241209,4.18,Y,049950,500,44 억,,196632,N,N,39,N,00,N 20250402,150445,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17520,-310,5,-1.74,442880735,24947,123.44,17840,18200,17500,23150,12490,17830,17752.87,2.23,0,-6550,18503,18166,17993,17656,17483,18080,17570,44,5320,500,12830,10,1,8817884,1545,-21.63,1.15,12,0.28,-810.00,15226.00,34800,20240411,-49.66,13390,20241209,30.84,26100,-32.87,20250124,17500,0.11,20250402,34800,-49.66,20240411,13390,30.84,20241209,4.18,Y,049950,500,44 억,,196632,N,N,87,N,00,N 20250402,140446,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17700,-130,5,-0.73,310752395,17440,86.29,17840,18200,17700,23150,12490,17830,17818.37,2.23,0,-3309,18503,18166,17993,17656,17483,18080,17570,44,5320,500,12830,10,1,8817884,1561,-21.85,1.16,12,0.20,-810.00,15226.00,34800,20240411,-49.14,13390,20241209,32.19,26100,-32.18,20250124,17550,0.85,20250331,34800,-49.14,20240411,13390,32.19,20241209,4.18,Y,049950,500,44 억,,196632,N,N,87,N,00,N diff --git a/049960/price/prices-20250401.csv b/049960/price/prices-20250401.csv index 520ae6b4bef4..cb921144b9a9 100644 --- a/049960/price/prices-20250401.csv +++ b/049960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160451,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12670,250,2,2.01,170191920,13775,166.53,12410,12670,12000,16140,8700,12420,12355.13,3.08,0,3912,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1191,7.87,0.80,12,0.15,1609.00,15760.00,16950,20240710,-25.25,11170,20240416,13.43,14790,-14.33,20250102,12000,5.58,20250403,16950,-25.25,20240710,11170,13.43,20240416,0.69,Y,049960,500,47 억,,289757,N,N,410,N,00,N +20250403,150455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,210,2,1.69,162658940,13180,159.33,12410,12670,12000,16140,8700,12420,12341.35,3.08,0,4178,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1187,7.85,0.80,12,0.14,1609.00,15760.00,16950,20240710,-25.49,11170,20240416,13.07,14790,-14.60,20250102,12000,5.25,20250403,16950,-25.49,20240710,11170,13.07,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,140454,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12590,170,2,1.37,154909400,12566,151.91,12410,12620,12000,16140,8700,12420,12327.66,3.08,0,4152,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1183,7.82,0.80,12,0.13,1609.00,15760.00,16950,20240710,-25.72,11170,20240416,12.71,14790,-14.87,20250102,12000,4.92,20250403,16950,-25.72,20240710,11170,12.71,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,130455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12560,140,2,1.13,129882990,10577,127.87,12410,12580,12000,16140,8700,12420,12279.76,3.08,0,4547,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1181,7.81,0.80,12,0.11,1609.00,15760.00,16950,20240710,-25.90,11170,20240416,12.44,14790,-15.08,20250102,12000,4.67,20250403,16950,-25.90,20240710,11170,12.44,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,120453,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12560,140,2,1.13,126075200,10273,124.19,12410,12580,12000,16140,8700,12420,12272.48,3.08,0,4647,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1181,7.81,0.80,12,0.11,1609.00,15760.00,16950,20240710,-25.90,11170,20240416,12.44,14790,-15.08,20250102,12000,4.67,20250403,16950,-25.90,20240710,11170,12.44,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,110455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12330,-90,5,-0.72,85871660,7042,85.13,12410,12410,12000,16140,8700,12420,12194.21,3.08,0,2483,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1159,7.66,0.78,12,0.07,1609.00,15760.00,16950,20240710,-27.26,11170,20240416,10.38,14790,-16.63,20250102,12000,2.75,20250403,16950,-27.26,20240710,11170,10.38,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,100455,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12400,-20,5,-0.16,43689180,3580,43.28,12410,12410,12100,16140,8700,12420,12203.68,3.08,0,2212,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1166,7.71,0.79,12,0.04,1609.00,15760.00,16950,20240710,-26.84,11170,20240416,11.01,14790,-16.16,20250102,12100,2.48,20250403,16950,-26.84,20240710,11170,11.01,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N +20250403,090456,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12410,-10,5,-0.08,1898400,153,1.85,12410,12410,12400,16140,8700,12420,12407.84,3.08,0,-9,12780,12600,12450,12270,12120,12525,12195,47,3720,500,9190,10,1,9400000,1167,7.71,0.79,12,0.00,1609.00,15760.00,16950,20240710,-26.78,11170,20240416,11.10,14790,-16.09,20250102,12150,2.14,20250331,16950,-26.78,20240710,11170,11.10,20240416,0.69,Y,049960,500,47 억,,289757,N,N,0,N,00,N 20250402,160445,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12420,-210,5,-1.66,102621900,8272,55.20,12630,12630,12300,16410,8850,12630,12405.94,3.09,0,-1125,12823,12726,12593,12496,12363,12775,12545,47,3780,500,9340,10,1,9400000,1167,7.72,0.79,12,0.09,1609.00,15760.00,16950,20240710,-26.73,11170,20240416,11.19,14790,-16.02,20250102,12150,2.22,20250331,16950,-26.73,20240710,11170,11.19,20240416,0.69,Y,049960,500,47 억,,290842,N,N,0,N,00,N 20250402,150445,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12420,-210,5,-1.66,98076580,7906,52.76,12630,12630,12300,16410,8850,12630,12405.34,3.09,0,-1143,12823,12726,12593,12496,12363,12775,12545,47,3780,500,9340,10,1,9400000,1167,7.72,0.79,12,0.08,1609.00,15760.00,16950,20240710,-26.73,11170,20240416,11.19,14790,-16.02,20250102,12150,2.22,20250331,16950,-26.73,20240710,11170,11.19,20240416,0.69,Y,049960,500,47 억,,290842,N,N,0,N,00,N 20250402,140446,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12420,-210,5,-1.66,93660580,7550,50.38,12630,12630,12300,16410,8850,12630,12405.37,3.09,0,-797,12823,12726,12593,12496,12363,12775,12545,47,3780,500,9340,10,1,9400000,1167,7.72,0.79,12,0.08,1609.00,15760.00,16950,20240710,-26.73,11170,20240416,11.19,14790,-16.02,20250102,12150,2.22,20250331,16950,-26.73,20240710,11170,11.19,20240416,0.69,Y,049960,500,47 억,,290842,N,N,0,N,00,N diff --git a/050090/price/prices-20250401.csv b/050090/price/prices-20250401.csv index f79c42d36a8e..8bb43924a03f 100644 --- a/050090/price/prices-20250401.csv +++ b/050090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,587,11,2,1.91,91635969,158469,296.32,572,589,571,748,404,576,577.09,1.00,0,2056,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,116,-5.75,0.72,12,0.80,-102.00,817.00,1456,20240404,-59.68,515,20250324,13.98,1180,-50.25,20250122,515,13.98,20250324,1456,-59.68,20240404,515,13.98,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,582,6,2,1.04,77797129,134864,252.18,572,589,571,748,404,576,576.86,1.00,0,3815,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,115,-5.71,0.71,12,0.68,-102.00,817.00,1456,20240404,-60.03,515,20250324,13.01,1180,-50.68,20250122,515,13.01,20250324,1456,-60.03,20240404,515,13.01,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,581,5,2,0.87,63629057,110330,206.31,572,589,571,748,404,576,576.72,1.00,0,3733,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,115,-5.70,0.71,12,0.56,-102.00,817.00,1456,20240404,-60.10,515,20250324,12.82,1180,-50.76,20250122,515,12.82,20250324,1456,-60.10,20240404,515,12.82,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,130455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,1,2,0.17,25595615,44442,83.10,572,578,571,748,404,576,575.93,1.00,0,1499,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,114,-5.66,0.71,12,0.22,-102.00,817.00,1456,20240404,-60.37,515,20250324,12.04,1180,-51.10,20250122,515,12.04,20250324,1456,-60.37,20240404,515,12.04,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,1,2,0.17,22516166,39105,73.12,572,578,571,748,404,576,575.78,1.00,0,1468,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,114,-5.66,0.71,12,0.20,-102.00,817.00,1456,20240404,-60.37,515,20250324,12.04,1180,-51.10,20250122,515,12.04,20250324,1456,-60.37,20240404,515,12.04,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,110455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,1,2,0.17,13617369,23672,44.26,572,578,571,748,404,576,575.23,1.00,0,1613,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,114,-5.66,0.71,12,0.12,-102.00,817.00,1456,20240404,-60.37,515,20250324,12.04,1180,-51.10,20250122,515,12.04,20250324,1456,-60.37,20240404,515,12.04,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,100455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,577,1,2,0.17,11857540,20622,38.56,572,578,571,748,404,576,574.95,1.00,0,1574,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,114,-5.66,0.71,12,0.10,-102.00,817.00,1456,20240404,-60.37,515,20250324,12.04,1180,-51.10,20250122,515,12.04,20250324,1456,-60.37,20240404,515,12.04,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N +20250403,090457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,571,-5,5,-0.87,7103453,12374,23.14,572,578,571,748,404,576,573.93,1.00,0,2176,590,583,569,562,548,586,565,99,172,500,340,1,1,19784735,113,-5.60,0.70,12,0.06,-102.00,817.00,1456,20240404,-60.78,515,20250324,10.87,1180,-51.61,20250122,515,10.87,20250324,1456,-60.78,20240404,515,10.87,20250324,0.00,Y,050090,500,98 억,,198310,N,N,0,N,00,N 20250402,160445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,576,26,2,4.73,29337507,51479,58.89,555,576,555,715,385,550,569.89,1.02,0,-2592,574,561,547,534,520,568,541,99,165,500,330,1,1,19784735,114,-5.65,0.71,12,0.26,-102.00,817.00,1456,20240404,-60.44,515,20250324,11.84,1180,-51.19,20250122,515,11.84,20250324,1456,-60.44,20240404,515,11.84,20250324,0.00,Y,050090,500,98 억,,200902,N,N,0,N,00,N 20250402,150445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,575,25,2,4.55,25244045,44354,50.74,555,576,555,715,385,550,569.15,1.02,0,-2481,574,561,547,534,520,568,541,99,165,500,330,1,1,19784735,114,-5.64,0.70,12,0.22,-102.00,817.00,1456,20240404,-60.51,515,20250324,11.65,1180,-51.27,20250122,515,11.65,20250324,1456,-60.51,20240404,515,11.65,20250324,0.00,Y,050090,500,98 억,,200902,N,N,0,N,00,N 20250402,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,574,24,2,4.36,16419793,28930,33.09,555,576,555,715,385,550,567.57,1.02,0,-2995,574,561,547,534,520,568,541,99,165,500,330,1,1,19784735,114,-5.63,0.70,12,0.15,-102.00,817.00,1456,20240404,-60.58,515,20250324,11.46,1180,-51.36,20250122,515,11.46,20250324,1456,-60.58,20240404,515,11.46,20250324,0.00,Y,050090,500,98 억,,200902,N,N,0,N,00,N diff --git a/050110/price/prices-20250401.csv b/050110/price/prices-20250401.csv index e294f74b37c6..6976cb65e44a 100644 --- a/050110/price/prices-20250401.csv +++ b/050110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-6,5,-0.86,216747160,315275,168.49,697,697,677,910,490,700,687.36,2.82,0,-3572,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,512,-2.65,0.66,12,0.43,-262.00,1049.00,1605,20240322,-56.76,659,20250331,5.31,960,-27.71,20250103,659,5.31,20250331,1502,-53.79,20240408,659,5.31,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,150455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,694,-6,5,-0.86,188739340,274957,146.94,697,697,677,910,490,700,686.43,2.82,0,-17818,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,512,-2.65,0.66,12,0.37,-262.00,1049.00,1605,20240322,-56.76,659,20250331,5.31,960,-27.71,20250103,659,5.31,20250331,1502,-53.79,20240408,659,5.31,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,140455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-19,5,-2.71,114081087,166381,88.92,697,697,679,910,490,700,685.66,2.82,0,-18508,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,503,-2.60,0.65,12,0.23,-262.00,1049.00,1605,20240322,-57.57,659,20250331,3.34,960,-29.06,20250103,659,3.34,20250331,1502,-54.66,20240408,659,3.34,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,130455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-18,5,-2.57,105939546,154436,82.53,697,697,679,910,490,700,685.98,2.82,0,-17993,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,503,-2.60,0.65,12,0.21,-262.00,1049.00,1605,20240322,-57.51,659,20250331,3.49,960,-28.96,20250103,659,3.49,20250331,1502,-54.59,20240408,659,3.49,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,120454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-9,5,-1.29,85460859,124483,66.53,697,697,679,910,490,700,686.53,2.82,0,-12146,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,510,-2.64,0.66,12,0.17,-262.00,1049.00,1605,20240322,-56.95,659,20250331,4.86,960,-28.02,20250103,659,4.86,20250331,1502,-53.99,20240408,659,4.86,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,686,-14,5,-2.00,81288118,118408,63.28,697,697,679,910,490,700,686.51,2.82,0,-12415,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,506,-2.62,0.65,12,0.16,-262.00,1049.00,1605,20240322,-57.26,659,20250331,4.10,960,-28.54,20250103,659,4.10,20250331,1502,-54.33,20240408,659,4.10,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,100455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-11,5,-1.57,55311675,80554,43.05,697,697,679,910,490,700,686.64,2.82,0,-10697,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,509,-2.63,0.66,12,0.11,-262.00,1049.00,1605,20240322,-57.07,659,20250331,4.55,960,-28.23,20250103,659,4.55,20250331,1502,-54.13,20240408,659,4.55,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N +20250403,090457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,688,-12,5,-1.71,6831329,9807,5.24,697,697,688,910,490,700,696.58,2.82,0,-1995,726,712,701,687,676,707,682,369,210,500,470,1,1,73824118,508,-2.63,0.66,12,0.01,-262.00,1049.00,1605,20240322,-57.13,659,20250331,4.40,960,-28.33,20250103,659,4.40,20250331,1502,-54.19,20240408,659,4.40,20250331,3.71,Y,050110,500,369 억,,2081719,N,N,1,N,00,N 20250402,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-7,5,-0.99,130036849,184615,52.50,705,715,690,919,495,707,704.37,2.83,0,-6551,734,720,698,684,662,727,691,369,212,500,480,1,1,73824118,517,-2.67,0.67,12,0.25,-262.00,1049.00,1605,20240322,-56.39,659,20250331,6.22,960,-27.08,20250103,659,6.22,20250331,1502,-53.40,20240408,659,6.22,20250331,3.72,Y,050110,500,369 억,,2086415,N,N,1,N,00,N 20250402,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-5,5,-0.71,123272889,174963,49.75,705,715,690,919,495,707,704.57,2.83,0,-6308,734,720,698,684,662,727,691,369,212,500,480,1,1,73824118,518,-2.68,0.67,12,0.24,-262.00,1049.00,1605,20240322,-56.26,659,20250331,6.53,960,-26.88,20250103,659,6.53,20250331,1502,-53.26,20240408,659,6.53,20250331,3.72,Y,050110,500,369 억,,2086415,N,N,0,N,00,N 20250402,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-4,5,-0.57,113564776,161124,45.82,705,715,690,919,495,707,704.83,2.83,0,-9658,734,720,698,684,662,727,691,369,212,500,480,1,1,73824118,519,-2.68,0.67,12,0.22,-262.00,1049.00,1605,20240322,-56.20,659,20250331,6.68,960,-26.77,20250103,659,6.68,20250331,1502,-53.20,20240408,659,6.68,20250331,3.72,Y,050110,500,369 억,,2086415,N,N,0,N,00,N diff --git a/050120/price/prices-20250401.csv b/050120/price/prices-20250401.csv index 15e9b167324a..a5a4b70084fe 100644 --- a/050120/price/prices-20250401.csv +++ b/050120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-145,5,-5.66,41093851,16880,113.60,2560,2560,2365,3325,1795,2560,2434.47,3.39,0,499,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,328,36.04,0.38,12,0.12,67.00,6407.00,2750,20240328,-12.18,1407,20240805,71.64,2680,-9.89,20250401,1868,29.28,20250102,2680,-9.89,20250401,1407,71.64,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-85,5,-3.32,34784320,14309,96.30,2560,2560,2365,3325,1795,2560,2430.94,3.39,0,1014,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,336,36.94,0.39,12,0.11,67.00,6407.00,2750,20240328,-10.00,1407,20240805,75.91,2680,-7.65,20250401,1868,32.49,20250102,2680,-7.65,20250401,1407,75.91,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-115,5,-4.49,25075410,10260,69.05,2560,2560,2395,3325,1795,2560,2444.00,3.39,0,916,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,332,36.49,0.38,12,0.08,67.00,6407.00,2750,20240328,-11.09,1407,20240805,73.77,2680,-8.77,20250401,1868,30.89,20250102,2680,-8.77,20250401,1407,73.77,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-100,5,-3.91,24216970,9911,66.70,2560,2560,2395,3325,1795,2560,2443.44,3.39,0,1107,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,334,36.72,0.38,12,0.07,67.00,6407.00,2750,20240328,-10.55,1407,20240805,74.84,2680,-8.21,20250401,1868,31.69,20250102,2680,-8.21,20250401,1407,74.84,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,120454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-120,5,-4.69,23858090,9765,65.72,2560,2560,2395,3325,1795,2560,2443.22,3.39,0,1243,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,331,36.42,0.38,12,0.07,67.00,6407.00,2750,20240328,-11.27,1407,20240805,73.42,2680,-8.96,20250401,1868,30.62,20250102,2680,-8.96,20250401,1407,73.42,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,110455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-155,5,-6.05,22972885,9403,63.28,2560,2560,2395,3325,1795,2560,2443.14,3.39,0,1447,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,326,35.90,0.38,12,0.07,67.00,6407.00,2750,20240328,-12.55,1407,20240805,70.93,2680,-10.26,20250401,1868,28.75,20250102,2680,-10.26,20250401,1407,70.93,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,100455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-115,5,-4.49,11919735,4827,32.49,2560,2560,2405,3325,1795,2560,2469.39,3.39,0,1220,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,332,36.49,0.38,12,0.04,67.00,6407.00,2750,20240328,-11.09,1407,20240805,73.77,2680,-8.77,20250401,1868,30.89,20250102,2680,-8.77,20250401,1407,73.77,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N +20250403,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,0,3,0.00,517120,202,1.36,2560,2560,2560,3325,1795,2560,2560.00,3.39,0,0,2756,2657,2581,2482,2406,2620,2445,691,765,5000,1580,5,1,13564086,347,38.21,0.40,12,0.00,67.00,6407.00,2750,20240328,-6.91,1407,20240805,81.95,2680,-4.48,20250401,1868,37.04,20250102,2680,-4.48,20250401,1407,81.95,20240805,0.00,Y,050120,5000,690 억,,459261,N,N,0,N,00,N 20250402,160446,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2560,-120,5,-4.48,38442865,14859,28.01,2680,2680,2505,3480,1880,2680,2587.18,3.39,0,-933,2823,2751,2608,2536,2393,2787,2572,691,800,5000,1660,5,1,13564086,347,38.21,0.40,12,0.11,67.00,6407.00,2750,20240328,-6.91,1407,20240805,81.95,2680,0.00,20250401,1868,37.04,20250102,2680,-4.48,20240402,1407,81.95,20240805,0.00,Y,050120,5000,690 억,,460133,N,N,0,N,00,N 20250402,150446,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2560,-120,5,-4.48,32332525,12455,23.48,2680,2680,2530,3480,1880,2680,2595.95,3.39,0,-853,2823,2751,2608,2536,2393,2787,2572,691,800,5000,1660,5,1,13564086,347,38.21,0.40,12,0.09,67.00,6407.00,2750,20240328,-6.91,1407,20240805,81.95,2680,0.00,20250401,1868,37.04,20250102,2680,-4.48,20240402,1407,81.95,20240805,0.00,Y,050120,5000,690 억,,460133,N,N,0,N,00,N 20250402,140447,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2580,-100,5,-3.73,19462045,7424,13.99,2680,2680,2565,3480,1880,2680,2621.50,3.39,0,-729,2823,2751,2608,2536,2393,2787,2572,691,800,5000,1660,5,1,13564086,350,38.51,0.40,12,0.05,67.00,6407.00,2750,20240328,-6.18,1407,20240805,83.37,2680,0.00,20250401,1868,38.12,20250102,2680,-3.73,20240402,1407,83.37,20240805,0.00,Y,050120,5000,690 억,,460133,N,N,0,N,00,N diff --git a/050760/price/prices-20250401.csv b/050760/price/prices-20250401.csv index 50d033f473fe..a975d9a6eabf 100644 --- a/050760/price/prices-20250401.csv +++ b/050760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,-67,5,-3.99,87105658,53967,71.20,1679,1679,1592,2180,1176,1679,1614.05,2.92,0,-2645,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,263,5.23,0.39,12,0.33,308.00,4165.00,1890,20240508,-14.71,1178,20241210,36.84,1800,-10.44,20250117,1282,25.74,20250115,1890,-14.71,20240508,1178,36.84,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-71,5,-4.23,84217172,52175,68.83,1679,1679,1592,2180,1176,1679,1614.13,2.92,0,-2240,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,263,5.22,0.39,12,0.32,308.00,4165.00,1890,20240508,-14.92,1178,20241210,36.50,1800,-10.67,20250117,1282,25.43,20250115,1890,-14.92,20240508,1178,36.50,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-71,5,-4.23,80056132,49593,65.43,1679,1679,1592,2180,1176,1679,1614.26,2.92,0,-2113,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,263,5.22,0.39,12,0.30,308.00,4165.00,1890,20240508,-14.92,1178,20241210,36.50,1800,-10.67,20250117,1282,25.43,20250115,1890,-14.92,20240508,1178,36.50,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,-67,5,-3.99,61987461,38371,50.62,1679,1679,1592,2180,1176,1679,1615.48,2.92,0,-1894,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,263,5.23,0.39,12,0.23,308.00,4165.00,1890,20240508,-14.71,1178,20241210,36.84,1800,-10.44,20250117,1282,25.74,20250115,1890,-14.71,20240508,1178,36.84,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,120454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1607,-72,5,-4.29,50840865,31432,41.47,1679,1679,1592,2180,1176,1679,1617.49,2.92,0,-1282,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,262,5.22,0.39,12,0.19,308.00,4165.00,1890,20240508,-14.97,1178,20241210,36.42,1800,-10.72,20250117,1282,25.35,20250115,1890,-14.97,20240508,1178,36.42,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,-73,5,-4.35,45277171,27961,36.89,1679,1679,1592,2180,1176,1679,1619.30,2.92,0,-1982,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,262,5.21,0.39,12,0.17,308.00,4165.00,1890,20240508,-15.03,1178,20241210,36.33,1800,-10.78,20250117,1282,25.27,20250115,1890,-15.03,20240508,1178,36.33,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,-73,5,-4.35,37746347,23259,30.68,1679,1679,1592,2180,1176,1679,1622.87,2.92,0,-1602,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,262,5.21,0.39,12,0.14,308.00,4165.00,1890,20240508,-15.03,1178,20241210,36.33,1800,-10.78,20250117,1282,25.27,20250115,1890,-15.03,20240508,1178,36.33,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N +20250403,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,-23,5,-1.37,8776288,5275,6.96,1679,1679,1656,2180,1176,1679,1663.75,2.92,0,-83,1751,1714,1683,1646,1615,1733,1665,82,501,500,1170,1,1,16334678,271,5.38,0.40,12,0.03,308.00,4165.00,1890,20240508,-12.38,1178,20241210,40.58,1800,-8.00,20250117,1282,29.17,20250115,1890,-12.38,20240508,1178,40.58,20241210,1.04,Y,050760,500,81 억,,476692,N,N,0,N,00,N 20250402,160446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1679,32,2,1.94,126889302,75797,81.92,1660,1720,1652,2140,1153,1647,1674.07,2.89,0,-1865,1743,1694,1601,1552,1459,1719,1577,82,493,500,1150,1,1,16334678,274,5.45,0.40,12,0.46,308.00,4165.00,1890,20240508,-11.16,1178,20241210,42.53,1800,-6.72,20250117,1282,30.97,20250115,1890,-11.16,20240508,1178,42.53,20241210,1.04,Y,050760,500,81 억,,471623,N,N,0,N,00,N 20250402,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1681,34,2,2.06,121751153,72742,78.62,1660,1720,1652,2140,1153,1647,1673.74,2.89,0,-1327,1743,1694,1601,1552,1459,1719,1577,82,493,500,1150,1,1,16334678,275,5.46,0.40,12,0.45,308.00,4165.00,1890,20240508,-11.06,1178,20241210,42.70,1800,-6.61,20250117,1282,31.12,20250115,1890,-11.06,20240508,1178,42.70,20241210,1.04,Y,050760,500,81 억,,471623,N,N,0,N,00,N 20250402,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1686,39,2,2.37,118789252,70980,76.71,1660,1720,1652,2140,1153,1647,1673.56,2.89,0,-1190,1743,1694,1601,1552,1459,1719,1577,82,493,500,1150,1,1,16334678,275,5.47,0.40,12,0.43,308.00,4165.00,1890,20240508,-10.79,1178,20241210,43.12,1800,-6.33,20250117,1282,31.51,20250115,1890,-10.79,20240508,1178,43.12,20241210,1.04,Y,050760,500,81 억,,471623,N,N,0,N,00,N diff --git a/050860/price/prices-20250401.csv b/050860/price/prices-20250401.csv index c5d15ac525ed..40296e15cda4 100644 --- a/050860/price/prices-20250401.csv +++ b/050860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160452,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1887,-28,5,-1.46,30627229,16183,73.38,1895,1909,1885,2485,1341,1915,1892.71,0.86,0,-2666,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,425,9.20,0.31,06,0.07,205.00,6149.00,2800,20240605,-32.61,1885,20250403,0.11,2150,-12.23,20250213,1885,0.11,20250403,2800,-32.61,20240605,1885,0.11,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,150456,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1891,-24,5,-1.25,27368523,14459,65.56,1895,1909,1885,2485,1341,1915,1892.84,0.86,0,-2213,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,425,9.22,0.31,06,0.06,205.00,6149.00,2800,20240605,-32.46,1885,20250403,0.32,2150,-12.05,20250213,1885,0.32,20250403,2800,-32.46,20240605,1885,0.32,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,140455,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1896,-19,5,-0.99,26922104,14223,64.49,1895,1909,1885,2485,1341,1915,1892.86,0.86,0,-2149,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,427,9.25,0.31,06,0.06,205.00,6149.00,2800,20240605,-32.29,1885,20250403,0.58,2150,-11.81,20250213,1885,0.58,20250403,2800,-32.29,20240605,1885,0.58,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,130456,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1890,-25,5,-1.31,21213970,11205,50.81,1895,1909,1885,2485,1341,1915,1893.26,0.86,0,-1691,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,425,9.22,0.31,06,0.05,205.00,6149.00,2800,20240605,-32.50,1885,20250403,0.27,2150,-12.09,20250213,1885,0.27,20250403,2800,-32.50,20240605,1885,0.27,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,120455,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1896,-19,5,-0.99,18879499,9973,45.22,1895,1909,1885,2485,1341,1915,1893.06,0.86,0,-1494,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,427,9.25,0.31,06,0.04,205.00,6149.00,2800,20240605,-32.29,1885,20250403,0.58,2150,-11.81,20250213,1885,0.58,20250403,2800,-32.29,20240605,1885,0.58,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,110456,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1901,-14,5,-0.73,8567448,4519,20.49,1895,1909,1885,2485,1341,1915,1895.87,0.86,0,-1545,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,428,9.27,0.31,06,0.02,205.00,6149.00,2800,20240605,-32.11,1885,20250403,0.85,2150,-11.58,20250213,1885,0.85,20250403,2800,-32.11,20240605,1885,0.85,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,100456,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1901,-14,5,-0.73,6264676,3307,15.00,1895,1909,1885,2485,1341,1915,1894.37,0.86,0,-1225,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,428,9.27,0.31,06,0.01,205.00,6149.00,2800,20240605,-32.11,1885,20250403,0.85,2150,-11.58,20250213,1885,0.85,20250403,2800,-32.11,20240605,1885,0.85,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N +20250403,090458,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1890,-25,5,-1.31,4450438,2350,10.66,1895,1895,1885,2485,1341,1915,1893.80,0.86,0,-808,1941,1928,1921,1908,1901,1924,1904,113,570,500,1340,1,1,22500000,425,9.22,0.31,06,0.01,205.00,6149.00,2800,20240605,-32.50,1885,20250403,0.27,2150,-12.09,20250213,1885,0.27,20250403,2800,-32.50,20240605,1885,0.27,20250403,0.99,Y,050860,500,112 억,,192865,N,N,0,N,00,N 20250402,160446,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1915,-13,5,-0.67,42264486,22052,80.21,1928,1934,1914,2505,1350,1928,1916.59,0.85,0,-1945,1950,1938,1928,1916,1906,1945,1923,113,577,500,1340,1,1,22500000,431,9.34,0.31,06,0.10,205.00,6149.00,2800,20240605,-31.61,1914,20250402,0.05,2150,-10.93,20250213,1914,0.05,20250402,2800,-31.61,20240605,1914,0.05,20250402,1.02,Y,050860,500,112 억,,192008,N,N,0,N,00,N 20250402,150446,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1917,-11,5,-0.57,26858751,14010,50.96,1928,1934,1914,2505,1350,1928,1917.11,0.85,0,-1671,1950,1938,1928,1916,1906,1945,1923,113,577,500,1340,1,1,22500000,431,9.35,0.31,06,0.06,205.00,6149.00,2800,20240605,-31.54,1914,20250402,0.16,2150,-10.84,20250213,1914,0.16,20250402,2800,-31.54,20240605,1914,0.16,20250402,1.02,Y,050860,500,112 억,,192008,N,N,0,N,00,N 20250402,140447,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1917,-11,5,-0.57,16750374,8737,31.78,1928,1934,1914,2505,1350,1928,1917.18,0.85,0,-1129,1950,1938,1928,1916,1906,1945,1923,113,577,500,1340,1,1,22500000,431,9.35,0.31,06,0.04,205.00,6149.00,2800,20240605,-31.54,1914,20250402,0.16,2150,-10.84,20250213,1914,0.16,20250402,2800,-31.54,20240605,1914,0.16,20250402,1.02,Y,050860,500,112 억,,192008,N,N,0,N,00,N diff --git a/050890/price/prices-20250401.csv b/050890/price/prices-20250401.csv index 93a0990ee712..a0d5f4dfe44d 100644 --- a/050890/price/prices-20250401.csv +++ b/050890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160452,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6460,-50,5,-0.77,1750489215,271701,72.55,6320,6500,6300,8460,4560,6510,6442.69,7.71,0,27106,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3947,8.57,1.21,12,0.44,754.00,5326.00,8600,20250124,-24.88,4035,20240909,60.10,8600,-24.88,20250124,5730,12.74,20250114,8600,-24.88,20250124,4035,60.10,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,36855,N,00,N +20250403,150456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6460,-50,5,-0.77,1567563805,243345,64.98,6320,6500,6300,8460,4560,6510,6441.73,7.71,0,16399,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3947,8.57,1.21,12,0.40,754.00,5326.00,8600,20250124,-24.88,4035,20240909,60.10,8600,-24.88,20250124,5730,12.74,20250114,8600,-24.88,20250124,4035,60.10,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,140456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6475,-35,5,-0.54,1235612945,192018,51.27,6320,6500,6300,8460,4560,6510,6434.88,7.71,0,14343,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3956,8.59,1.22,12,0.31,754.00,5326.00,8600,20250124,-24.71,4035,20240909,60.47,8600,-24.71,20250124,5730,13.00,20250114,8600,-24.71,20250124,4035,60.47,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,130456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,-40,5,-0.61,1074503415,167152,44.63,6320,6500,6300,8460,4560,6510,6428.30,7.71,0,12487,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3953,8.58,1.21,12,0.27,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,120455,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,-40,5,-0.61,868646945,135201,36.10,6320,6500,6300,8460,4560,6510,6424.86,7.71,0,10766,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3953,8.58,1.21,12,0.22,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,110456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6470,-40,5,-0.61,720582885,112304,29.99,6320,6500,6300,8460,4560,6510,6416.36,7.71,0,8044,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3953,8.58,1.21,12,0.18,754.00,5326.00,8600,20250124,-24.77,4035,20240909,60.35,8600,-24.77,20250124,5730,12.91,20250114,8600,-24.77,20250124,4035,60.35,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,100456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6460,-50,5,-0.77,514046530,80252,21.43,6320,6500,6300,8460,4560,6510,6405.40,7.71,0,15434,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3947,8.57,1.21,12,0.13,754.00,5326.00,8600,20250124,-24.88,4035,20240909,60.10,8600,-24.88,20250124,5730,12.74,20250114,8600,-24.88,20250124,4035,60.10,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N +20250403,090458,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6340,-170,5,-2.61,103168210,16300,4.35,6320,6360,6300,8460,4560,6510,6329.34,7.71,0,7686,6816,6662,6576,6422,6336,6620,6380,306,1950,500,4160,10,1,61095231,3873,8.41,1.19,12,0.03,754.00,5326.00,8600,20250124,-26.28,4035,20240909,57.13,8600,-26.28,20250124,5730,10.65,20250114,8600,-26.28,20250124,4035,57.13,20240909,6.86,Y,050890,500,306 억,,4710526,N,N,54993,N,00,N 20250402,160446,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6510,-130,5,-1.96,2456898215,374504,62.58,6730,6730,6490,8630,4650,6640,6560.45,7.64,0,15677,6873,6756,6543,6426,6213,6815,6485,306,1990,500,4240,10,1,61095231,3977,8.63,1.22,12,0.61,754.00,5326.00,8600,20250124,-24.30,4035,20240909,61.34,8600,-24.30,20250124,5730,13.61,20250114,8600,-24.30,20250124,4035,61.34,20240909,7.16,Y,050890,500,306 억,,4670152,N,N,54993,N,00,N 20250402,150447,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6520,-120,5,-1.81,2271427465,346039,57.82,6730,6730,6490,8630,4650,6640,6564.08,7.64,0,-1285,6873,6756,6543,6426,6213,6815,6485,306,1990,500,4240,10,1,61095231,3983,8.65,1.22,12,0.57,754.00,5326.00,8600,20250124,-24.19,4035,20240909,61.59,8600,-24.19,20250124,5730,13.79,20250114,8600,-24.19,20250124,4035,61.59,20240909,7.16,Y,050890,500,306 억,,4670152,N,N,33341,N,00,N 20250402,140447,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6510,-130,5,-1.96,2037480740,310111,51.82,6730,6730,6500,8630,4650,6640,6570.17,7.64,0,-3795,6873,6756,6543,6426,6213,6815,6485,306,1990,500,4240,10,1,61095231,3977,8.63,1.22,12,0.51,754.00,5326.00,8600,20250124,-24.30,4035,20240909,61.34,8600,-24.30,20250124,5730,13.61,20250114,8600,-24.30,20250124,4035,61.34,20240909,7.16,Y,050890,500,306 억,,4670152,N,N,33341,N,00,N diff --git a/050960/price/prices-20250401.csv b/050960/price/prices-20250401.csv index 9d17a1aaf84f..b7fcc2ff2077 100644 --- a/050960/price/prices-20250401.csv +++ b/050960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16350,-1650,5,-9.17,6437994410,368989,37.44,18010,18480,16030,23400,12600,18000,17450.15,0.56,0,-7235,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1104,24.92,1.26,12,5.47,656.00,12941.00,25900,20241211,-36.87,8420,20241125,94.18,19830,-17.55,20250402,12710,28.64,20250326,25900,-36.87,20241211,8420,94.18,20241125,2.28,Y,050960,500,33 억,,38084,N,N,3774,N,00,N +20250403,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16540,-1460,5,-8.11,6093787370,348062,35.31,18010,18480,16030,23400,12600,18000,17507.65,0.56,0,-6792,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1117,25.21,1.28,12,5.16,656.00,12941.00,25900,20241211,-36.14,8420,20241125,96.44,19830,-16.59,20250402,12710,30.13,20250326,25900,-36.14,20241211,8420,96.44,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16860,-1140,5,-6.33,4953904765,279041,28.31,18010,18480,16400,23400,12600,18000,17753.25,0.56,0,-4692,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1138,25.70,1.30,12,4.13,656.00,12941.00,25900,20241211,-34.90,8420,20241125,100.24,19830,-14.98,20250402,12710,32.65,20250326,25900,-34.90,20241211,8420,100.24,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,130456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17960,-40,5,-0.22,3575213150,199293,20.22,18010,18480,17620,23400,12600,18000,17939.46,0.56,0,3378,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1212,27.38,1.39,12,2.95,656.00,12941.00,25900,20241211,-30.66,8420,20241125,113.30,19830,-9.43,20250402,12710,41.31,20250326,25900,-30.66,20241211,8420,113.30,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17850,-150,5,-0.83,3057422840,170472,17.30,18010,18480,17620,23400,12600,18000,17935.01,0.56,0,7298,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1205,27.21,1.38,12,2.53,656.00,12941.00,25900,20241211,-31.08,8420,20241125,112.00,19830,-9.98,20250402,12710,40.44,20250326,25900,-31.08,20241211,8420,112.00,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17720,-280,5,-1.56,2632834255,146783,14.89,18010,18480,17620,23400,12600,18000,17936.88,0.56,0,7491,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1196,27.01,1.37,12,2.17,656.00,12941.00,25900,20241211,-31.58,8420,20241125,110.45,19830,-10.64,20250402,12710,39.42,20250326,25900,-31.58,20241211,8420,110.45,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,100456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,-310,5,-1.72,1914985090,106385,10.79,18010,18480,17680,23400,12600,18000,18000.52,0.56,0,-1839,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1194,26.97,1.37,12,1.58,656.00,12941.00,25900,20241211,-31.70,8420,20241125,110.10,19830,-10.79,20250402,12710,39.18,20250326,25900,-31.70,20241211,8420,110.10,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N +20250403,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18110,110,2,0.61,479023855,26253,2.66,18010,18480,18010,23400,12600,18000,18247.23,0.56,0,-3746,21353,19676,18153,16476,14953,18915,15715,34,5400,500,10800,10,1,6751000,1223,27.61,1.40,12,0.39,656.00,12941.00,25900,20241211,-30.08,8420,20241125,115.08,19830,-8.67,20250402,12710,42.49,20250326,25900,-30.08,20241211,8420,115.08,20241125,2.28,Y,050960,500,33 억,,38084,N,N,4110,N,00,N 20250402,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18000,-220,5,-1.21,17963732735,980736,173.07,18290,19830,16630,23650,12760,18220,18317.23,0.92,0,-27040,21113,19666,16833,15386,12553,20390,16110,34,5430,500,10930,10,1,6751000,1215,27.44,1.39,12,14.53,656.00,12941.00,25900,20241211,-30.50,8420,20241125,113.78,19830,-9.23,20250402,12710,41.62,20250326,25900,-30.50,20241211,8420,113.78,20241125,2.28,Y,050960,500,33 억,,62148,N,N,4110,N,00,N 20250402,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,160,2,0.88,16962358375,925320,163.29,18290,19830,16630,23650,12760,18220,18331.34,0.92,0,-24798,21113,19666,16833,15386,12553,20390,16110,34,5430,500,10930,10,1,6751000,1241,28.02,1.42,12,13.71,656.00,12941.00,25900,20241211,-29.03,8420,20241125,118.29,19830,-7.31,20250402,12710,44.61,20250326,25900,-29.03,20241211,8420,118.29,20241125,2.28,Y,050960,500,33 억,,62148,N,N,75,N,00,N 20250402,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19010,790,2,4.34,10886255555,604703,106.71,18290,19750,16630,23650,12760,18220,18002.65,0.92,0,-31672,21113,19666,16833,15386,12553,20390,16110,34,5430,500,10930,10,1,6751000,1283,28.98,1.47,12,8.96,656.00,12941.00,25900,20241211,-26.60,8420,20241125,125.77,19750,-3.75,20250402,12710,49.57,20250326,25900,-26.60,20241211,8420,125.77,20241125,2.28,Y,050960,500,33 억,,62148,N,N,75,N,00,N diff --git a/051160/price/prices-20250401.csv b/051160/price/prices-20250401.csv index 936d2e0ed017..4081a7bad6a3 100644 --- a/051160/price/prices-20250401.csv +++ b/051160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-250,5,-2.63,880954715,95234,134.38,9350,9350,9190,12330,6650,9490,9250.42,9.17,0,-23683,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1430,8.01,0.94,12,0.62,1154.00,9841.00,12900,20240626,-28.37,7100,20240419,30.14,9960,-7.23,20250324,7350,25.71,20250310,12900,-28.37,20240626,7100,30.14,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,9774,N,00,N +20250403,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9200,-290,5,-3.06,829115775,89606,126.44,9350,9350,9190,12330,6650,9490,9252.90,9.17,0,-22559,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1424,7.97,0.93,12,0.58,1154.00,9841.00,12900,20240626,-28.68,7100,20240419,29.58,9960,-7.63,20250324,7350,25.17,20250310,12900,-28.68,20240626,7100,29.58,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,140456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-260,5,-2.74,749409275,80960,114.24,9350,9350,9190,12330,6650,9490,9256.54,9.17,0,-20060,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1428,8.00,0.94,12,0.52,1154.00,9841.00,12900,20240626,-28.45,7100,20240419,30.00,9960,-7.33,20250324,7350,25.58,20250310,12900,-28.45,20240626,7100,30.00,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,130457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9250,-240,5,-2.53,647536285,69945,98.70,9350,9350,9190,12330,6650,9490,9257.79,9.17,0,-18019,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1431,8.02,0.94,12,0.45,1154.00,9841.00,12900,20240626,-28.29,7100,20240419,30.28,9960,-7.13,20250324,7350,25.85,20250310,12900,-28.29,20240626,7100,30.28,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,120455,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9300,-190,5,-2.00,569231705,61499,86.78,9350,9350,9190,12330,6650,9490,9255.95,9.17,0,-12715,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1439,8.06,0.95,12,0.40,1154.00,9841.00,12900,20240626,-27.91,7100,20240419,30.99,9960,-6.63,20250324,7350,26.53,20250310,12900,-27.91,20240626,7100,30.99,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,110456,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-200,5,-2.11,490357770,53022,74.82,9350,9350,9190,12330,6650,9490,9248.19,9.17,0,-10704,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1438,8.05,0.94,12,0.34,1154.00,9841.00,12900,20240626,-27.98,7100,20240419,30.85,9960,-6.73,20250324,7350,26.39,20250310,12900,-27.98,20240626,7100,30.85,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,100457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9260,-230,5,-2.42,341605920,36947,52.13,9350,9350,9190,12330,6650,9490,9245.84,9.17,0,-5606,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1433,8.02,0.94,12,0.24,1154.00,9841.00,12900,20240626,-28.22,7100,20240419,30.42,9960,-7.03,20250324,7350,25.99,20250310,12900,-28.22,20240626,7100,30.42,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N +20250403,090458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9290,-200,5,-2.11,19549040,2102,2.97,9350,9350,9270,12330,6650,9490,9300.21,9.17,0,-1124,9703,9596,9483,9376,9263,9540,9320,77,2840,500,6830,10,1,15474430,1438,8.05,0.94,12,0.01,1154.00,9841.00,12900,20240626,-27.98,7100,20240419,30.85,9960,-6.73,20250324,7350,26.39,20250310,12900,-27.98,20240626,7100,30.85,20240419,1.98,Y,051160,500,77 억,,1418392,N,N,1434,N,00,N 20250402,160447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9490,0,3,0.00,669946800,70766,65.89,9590,9590,9370,12330,6650,9490,9467.07,9.26,0,-20255,9810,9650,9400,9240,8990,9730,9320,77,2840,500,6830,10,1,15474430,1469,8.22,0.96,12,0.46,1154.00,9841.00,12900,20240626,-26.43,7100,20240419,33.66,9960,-4.72,20250324,7350,29.12,20250310,12900,-26.43,20240626,7100,33.66,20240419,2.03,Y,051160,500,77 억,,1433692,N,N,1434,N,00,N 20250402,150447,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9450,-40,5,-0.42,624120540,65916,61.37,9590,9590,9370,12330,6650,9490,9468.42,9.26,0,-19648,9810,9650,9400,9240,8990,9730,9320,77,2840,500,6830,10,1,15474430,1462,8.19,0.96,12,0.43,1154.00,9841.00,12900,20240626,-26.74,7100,20240419,33.10,9960,-5.12,20250324,7350,28.57,20250310,12900,-26.74,20240626,7100,33.10,20240419,2.03,Y,051160,500,77 억,,1433692,N,N,0,N,00,N 20250402,140448,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9410,-80,5,-0.84,574539970,60656,56.47,9590,9590,9370,12330,6650,9490,9472.10,9.26,0,-17701,9810,9650,9400,9240,8990,9730,9320,77,2840,500,6830,10,1,15474430,1456,8.15,0.96,12,0.39,1154.00,9841.00,12900,20240626,-27.05,7100,20240419,32.54,9960,-5.52,20250324,7350,28.03,20250310,12900,-27.05,20240626,7100,32.54,20240419,2.03,Y,051160,500,77 억,,1433692,N,N,0,N,00,N diff --git a/051360/price/prices-20250401.csv b/051360/price/prices-20250401.csv index 49a3175f4b8a..656dba93401a 100644 --- a/051360/price/prices-20250401.csv +++ b/051360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160453,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17140,-750,5,-4.19,1418070925,82641,156.45,17170,17560,16960,23250,12530,17890,17159.41,11.88,0,-17772,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2754,4.81,1.11,12,0.51,3565.00,15410.00,24150,20240619,-29.03,15400,20240322,11.30,22100,-22.44,20250106,16960,1.06,20250403,24150,-29.03,20240619,15430,11.08,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,9220,N,00,N +20250403,150457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17050,-840,5,-4.70,1357230765,79090,149.73,17170,17560,16960,23250,12530,17890,17160.59,11.88,0,-15506,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2739,4.78,1.11,12,0.49,3565.00,15410.00,24150,20240619,-29.40,15400,20240322,10.71,22100,-22.85,20250106,16960,0.53,20250403,24150,-29.40,20240619,15430,10.50,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,140456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17000,-890,5,-4.97,1210687770,70479,133.43,17170,17560,16970,23250,12530,17890,17177.99,11.88,0,-12456,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2731,4.77,1.10,12,0.44,3565.00,15410.00,24150,20240619,-29.61,15400,20240322,10.39,22100,-23.08,20250106,16970,0.18,20250403,24150,-29.61,20240619,15430,10.17,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,130457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17060,-830,5,-4.64,1022901020,59439,112.53,17170,17560,17020,23250,12530,17890,17209.26,11.88,0,-11495,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2741,4.79,1.11,12,0.37,3565.00,15410.00,24150,20240619,-29.36,15400,20240322,10.78,22100,-22.81,20250106,17020,0.24,20250403,24150,-29.36,20240619,15430,10.56,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,120456,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17190,-700,5,-3.91,837665650,48604,92.02,17170,17560,17040,23250,12530,17890,17234.50,11.88,0,-12010,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2762,4.82,1.12,12,0.30,3565.00,15410.00,24150,20240619,-28.82,15400,20240322,11.62,22100,-22.22,20250106,17040,0.88,20250403,24150,-28.82,20240619,15430,11.41,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,110457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17190,-700,5,-3.91,701073560,40656,76.97,17170,17560,17040,23250,12530,17890,17244.04,11.88,0,-11944,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2762,4.82,1.12,12,0.25,3565.00,15410.00,24150,20240619,-28.82,15400,20240322,11.62,22100,-22.22,20250106,17040,0.88,20250403,24150,-28.82,20240619,15430,11.41,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,100457,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17080,-810,5,-4.53,497578260,28866,54.65,17170,17560,17040,23250,12530,17890,17237.52,11.88,0,-13495,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2744,4.79,1.11,12,0.18,3565.00,15410.00,24150,20240619,-29.28,15400,20240322,10.91,22100,-22.71,20250106,17040,0.23,20250403,24150,-29.28,20240619,15430,10.69,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N +20250403,090459,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17330,-560,5,-3.13,28804820,1676,3.17,17170,17330,17170,23250,12530,17890,17186.65,11.88,0,307,18383,18136,17873,17626,17363,18005,17495,84,5360,500,13230,10,1,16067058,2784,4.86,1.12,12,0.01,3565.00,15410.00,24150,20240619,-28.24,15400,20240322,12.53,22100,-21.58,20250106,17170,0.93,20250403,24150,-28.24,20240619,15430,12.31,20240418,1.75,Y,051360,500,83 억,,1909270,N,N,614,N,00,N 20250402,160447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17890,-90,5,-0.50,939025290,52821,115.83,17930,18120,17610,23350,12590,17980,17777.49,11.85,0,2332,18520,18250,17830,17560,17140,18385,17695,84,5370,500,13300,10,1,16067058,2874,5.02,1.16,12,0.33,3565.00,15410.00,24150,20240619,-25.92,15370,20240321,16.40,22100,-19.05,20250106,17410,2.76,20250331,24150,-25.92,20240619,15430,15.94,20240418,1.80,Y,051360,500,83 억,,1904188,N,N,614,N,00,N 20250402,150447,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17690,-290,5,-1.61,847636060,47692,104.59,17930,18120,17610,23350,12590,17980,17773.13,11.85,0,5051,18520,18250,17830,17560,17140,18385,17695,84,5370,500,13300,10,1,16067058,2842,4.96,1.15,12,0.30,3565.00,15410.00,24150,20240619,-26.75,15370,20240321,15.09,22100,-19.95,20250106,17410,1.61,20250331,24150,-26.75,20240619,15430,14.65,20240418,1.80,Y,051360,500,83 억,,1904188,N,N,2732,N,00,N 20250402,140448,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17780,-200,5,-1.11,733450370,41234,90.42,17930,18120,17610,23350,12590,17980,17787.51,11.85,0,6212,18520,18250,17830,17560,17140,18385,17695,84,5370,500,13300,10,1,16067058,2857,4.99,1.15,12,0.26,3565.00,15410.00,24150,20240619,-26.38,15370,20240321,15.68,22100,-19.55,20250106,17410,2.13,20250331,24150,-26.38,20240619,15430,15.23,20240418,1.80,Y,051360,500,83 억,,1904188,N,N,2732,N,00,N diff --git a/051370/price/prices-20250401.csv b/051370/price/prices-20250401.csv index 5da7d6b0e05e..fa7daf9f6269 100644 --- a/051370/price/prices-20250401.csv +++ b/051370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160453,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8100,-170,5,-2.06,258423605,31933,200.38,8100,8190,8040,10750,5790,8270,8092.68,3.22,0,-7319,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1890,3.43,0.67,12,0.14,2363.00,12079.00,16960,20240604,-52.24,7730,20241209,4.79,10730,-24.51,20250224,8040,0.75,20250403,16960,-52.24,20240604,7730,4.79,20241209,2.62,Y,051370,500,116 억,,750770,N,N,7071,N,00,N +20250403,150457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8050,-220,5,-2.66,233903425,28904,181.38,8100,8190,8040,10750,5790,8270,8092.42,3.22,0,-6170,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1878,3.41,0.67,12,0.12,2363.00,12079.00,16960,20240604,-52.54,7730,20241209,4.14,10730,-24.98,20250224,8040,0.12,20250403,16960,-52.54,20240604,7730,4.14,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,140457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8100,-170,5,-2.06,203795590,25176,157.98,8100,8190,8040,10750,5790,8270,8094.84,3.22,0,-5171,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1890,3.43,0.67,12,0.11,2363.00,12079.00,16960,20240604,-52.24,7730,20241209,4.79,10730,-24.51,20250224,8040,0.75,20250403,16960,-52.24,20240604,7730,4.79,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,130457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8130,-140,5,-1.69,186489410,23042,144.59,8100,8190,8040,10750,5790,8270,8093.46,3.22,0,-4634,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1897,3.44,0.67,12,0.10,2363.00,12079.00,16960,20240604,-52.06,7730,20241209,5.17,10730,-24.23,20250224,8040,1.12,20250403,16960,-52.06,20240604,7730,5.17,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,120456,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8120,-150,5,-1.81,171556865,21201,133.04,8100,8190,8040,10750,5790,8270,8091.92,3.22,0,-4076,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1894,3.44,0.67,12,0.09,2363.00,12079.00,16960,20240604,-52.12,7730,20241209,5.05,10730,-24.32,20250224,8040,1.00,20250403,16960,-52.12,20240604,7730,5.05,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,110457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8130,-140,5,-1.69,157143335,19427,121.91,8100,8190,8040,10750,5790,8270,8088.91,3.22,0,-4237,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1897,3.44,0.67,12,0.08,2363.00,12079.00,16960,20240604,-52.06,7730,20241209,5.17,10730,-24.23,20250224,8040,1.12,20250403,16960,-52.06,20240604,7730,5.17,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,100457,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8100,-170,5,-2.06,99831845,12334,77.40,8100,8190,8040,10750,5790,8270,8094.04,3.22,0,-2594,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1890,3.43,0.67,12,0.05,2363.00,12079.00,16960,20240604,-52.24,7730,20241209,4.79,10730,-24.51,20250224,8040,0.75,20250403,16960,-52.24,20240604,7730,4.79,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N +20250403,090459,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8150,-120,5,-1.45,13773990,1700,10.67,8100,8150,8100,10750,5790,8270,8102.35,3.22,0,-112,8503,8386,8303,8186,8103,8345,8145,117,2480,500,6110,10,1,23327472,1901,3.45,0.67,12,0.01,2363.00,12079.00,16960,20240604,-51.95,7730,20241209,5.43,10730,-24.04,20250224,8100,0.62,20250403,16960,-51.95,20240604,7730,5.43,20241209,2.62,Y,051370,500,116 억,,750770,N,N,2140,N,00,N 20250402,160447,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8270,-120,5,-1.43,131733250,15936,56.83,8340,8420,8220,10900,5880,8390,8266.39,3.23,0,-2487,8663,8526,8363,8226,8063,8595,8295,117,2510,500,6200,10,1,23327472,1929,3.50,0.68,12,0.07,2363.00,12079.00,16960,20240604,-51.24,7730,20241209,6.99,10730,-22.93,20250224,8160,1.35,20250331,16960,-51.24,20240604,7730,6.99,20241209,2.64,Y,051370,500,116 억,,753453,N,N,2140,N,00,N 20250402,150448,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8270,-120,5,-1.43,118185830,14296,50.98,8340,8420,8220,10900,5880,8390,8267.06,3.23,0,-1906,8663,8526,8363,8226,8063,8595,8295,117,2510,500,6200,10,1,23327472,1929,3.50,0.68,12,0.06,2363.00,12079.00,16960,20240604,-51.24,7730,20241209,6.99,10730,-22.93,20250224,8160,1.35,20250331,16960,-51.24,20240604,7730,6.99,20241209,2.64,Y,051370,500,116 억,,753453,N,N,1304,N,00,N 20250402,140448,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8250,-140,5,-1.67,108204840,13088,46.67,8340,8420,8220,10900,5880,8390,8267.48,3.23,0,-1590,8663,8526,8363,8226,8063,8595,8295,117,2510,500,6200,10,1,23327472,1925,3.49,0.68,12,0.06,2363.00,12079.00,16960,20240604,-51.36,7730,20241209,6.73,10730,-23.11,20250224,8160,1.10,20250331,16960,-51.36,20240604,7730,6.73,20241209,2.64,Y,051370,500,116 억,,753453,N,N,1304,N,00,N diff --git a/051380/price/prices-20250401.csv b/051380/price/prices-20250401.csv index 7a73560e0193..fbd6448bdc34 100644 --- a/051380/price/prices-20250401.csv +++ b/051380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,80,2,3.28,1157491551,440741,652.63,2400,2835,2365,3170,1710,2440,2626.24,4.05,0,-7137,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,387,-58.60,0.95,12,2.87,-43.00,2653.00,4390,20240403,-42.60,2130,20240909,18.31,3200,-21.25,20250107,2365,6.55,20250403,4390,-42.60,20240403,2130,18.31,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3457,N,00,N +20250403,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,60,2,2.46,1107115391,420488,622.64,2400,2835,2365,3170,1710,2440,2632.93,4.05,0,-8309,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,384,-58.14,0.94,12,2.74,-43.00,2653.00,4390,20240403,-43.05,2130,20240909,17.37,3200,-21.88,20250107,2365,5.71,20250403,4390,-43.05,20240403,2130,17.37,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,135,2,5.53,955592481,360571,533.92,2400,2835,2365,3170,1710,2440,2650.22,4.05,0,-23142,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,395,-59.88,0.97,12,2.35,-43.00,2653.00,4390,20240403,-41.34,2130,20240909,20.89,3200,-19.53,20250107,2365,8.88,20250403,4390,-41.34,20240403,2130,20.89,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,55,2,2.25,96952550,39785,58.91,2400,2510,2365,3170,1710,2440,2436.91,4.05,0,4409,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,383,-58.02,0.94,12,0.26,-43.00,2653.00,4390,20240403,-43.17,2130,20240909,17.14,3200,-22.03,20250107,2365,5.50,20250403,4390,-43.17,20240403,2130,17.14,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,40,2,1.64,87202045,35887,53.14,2400,2500,2365,3170,1710,2440,2429.91,4.05,0,5676,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,380,-57.67,0.93,12,0.23,-43.00,2653.00,4390,20240403,-43.51,2130,20240909,16.43,3200,-22.50,20250107,2365,4.86,20250403,4390,-43.51,20240403,2130,16.43,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,30,2,1.23,72353870,29919,44.30,2400,2470,2365,3170,1710,2440,2418.33,4.05,0,4065,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,379,-57.44,0.93,12,0.20,-43.00,2653.00,4390,20240403,-43.74,2130,20240909,15.96,3200,-22.81,20250107,2365,4.44,20250403,4390,-43.74,20240403,2130,15.96,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-15,5,-0.61,37975750,15844,23.46,2400,2435,2365,3170,1710,2440,2396.85,4.05,0,1838,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,372,-56.40,0.91,12,0.10,-43.00,2653.00,4390,20240403,-44.76,2130,20240909,13.85,3200,-24.22,20250107,2365,2.54,20250403,4390,-44.76,20240403,2130,13.85,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N +20250403,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-50,5,-2.05,14356025,6012,8.90,2400,2400,2365,3170,1710,2440,2387.90,4.05,0,459,2603,2521,2478,2396,2353,2500,2375,77,730,500,1700,5,1,15340072,367,-55.58,0.90,12,0.04,-43.00,2653.00,4390,20240403,-45.56,2130,20240909,12.21,3200,-25.31,20250107,2365,1.06,20250403,4390,-45.56,20240403,2130,12.21,20240909,1.43,Y,051380,500,76 억,,620970,N,N,3321,N,00,N 20250402,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-100,5,-3.94,166568480,67533,137.76,2555,2560,2435,3300,1780,2540,2466.51,4.13,0,-13268,2583,2561,2523,2501,2463,2572,2512,77,760,500,1770,5,1,15340072,374,-56.74,0.92,12,0.44,-43.00,2653.00,4390,20240403,-44.42,2130,20240909,14.55,3200,-23.75,20250107,2420,0.83,20250331,4390,-44.42,20240403,2130,14.55,20240909,1.37,Y,051380,500,76 억,,634056,N,N,3321,N,00,N 20250402,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-90,5,-3.54,142786800,57788,117.88,2555,2560,2435,3300,1780,2540,2470.87,4.13,0,-12512,2583,2561,2523,2501,2463,2572,2512,77,760,500,1770,5,1,15340072,376,-56.98,0.92,12,0.38,-43.00,2653.00,4390,20240403,-44.19,2130,20240909,15.02,3200,-23.44,20250107,2420,1.24,20250331,4390,-44.19,20240403,2130,15.02,20240909,1.37,Y,051380,500,76 억,,634056,N,N,3710,N,00,N 20250402,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-90,5,-3.54,132466315,53570,109.28,2555,2560,2440,3300,1780,2540,2472.77,4.13,0,-9886,2583,2561,2523,2501,2463,2572,2512,77,760,500,1770,5,1,15340072,376,-56.98,0.92,12,0.35,-43.00,2653.00,4390,20240403,-44.19,2130,20240909,15.02,3200,-23.44,20250107,2420,1.24,20250331,4390,-44.19,20240403,2130,15.02,20240909,1.37,Y,051380,500,76 억,,634056,N,N,3710,N,00,N diff --git a/051390/price/prices-20250401.csv b/051390/price/prices-20250401.csv index 70e4df07f124..29a381d14ab3 100644 --- a/051390/price/prices-20250401.csv +++ b/051390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,10,2,0.28,5884600,1635,122.56,3615,3660,3595,4665,2515,3590,3599.14,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,409,9.57,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.43,3400,20240805,5.88,4200,-14.29,20250108,3500,2.86,20250401,4360,-17.43,20240405,3400,5.88,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,10,2,0.28,5881000,1634,122.49,3615,3660,3595,4665,2515,3590,3599.14,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,409,9.57,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.43,3400,20240805,5.88,4200,-14.29,20250108,3500,2.86,20250401,4360,-17.43,20240405,3400,5.88,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,5,2,0.14,4000810,1111,83.28,3615,3660,3595,4665,2515,3590,3601.09,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,408,9.56,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.55,3400,20240805,5.74,4200,-14.40,20250108,3500,2.71,20250401,4360,-17.55,20240405,3400,5.74,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,5,2,0.14,1520255,421,31.56,3615,3660,3595,4665,2515,3590,3611.06,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,408,9.56,0.44,12,0.00,376.00,8190.00,4360,20240405,-17.55,3400,20240805,5.74,4200,-14.40,20250108,3500,2.71,20250401,4360,-17.55,20240405,3400,5.74,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,5,2,0.14,1203890,333,24.96,3615,3660,3595,4665,2515,3590,3615.29,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,408,9.56,0.44,12,0.00,376.00,8190.00,4360,20240405,-17.55,3400,20240805,5.74,4200,-14.40,20250108,3500,2.71,20250401,4360,-17.55,20240405,3400,5.74,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,5,2,0.14,991780,274,20.54,3615,3660,3595,4665,2515,3590,3619.64,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,408,9.56,0.44,12,0.00,376.00,8190.00,4360,20240405,-17.55,3400,20240805,5.74,4200,-14.40,20250108,3500,2.71,20250401,4360,-17.55,20240405,3400,5.74,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,10,2,0.28,855170,236,17.69,3615,3660,3600,4665,2515,3590,3623.60,0.38,0,-1,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,409,9.57,0.44,12,0.00,376.00,8190.00,4360,20240405,-17.43,3400,20240805,5.88,4200,-14.29,20250108,3500,2.86,20250401,4360,-17.43,20240405,3400,5.88,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N +20250403,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,70,2,1.95,381970,105,7.87,3615,3660,3615,4665,2515,3590,3637.81,0.38,0,0,3640,3615,3600,3575,3560,3607,3567,57,1075,500,2510,5,1,11355368,416,9.73,0.45,12,0.00,376.00,8190.00,4360,20240405,-16.06,3400,20240805,7.65,4200,-12.86,20250108,3500,4.57,20250401,4360,-16.06,20240405,3400,7.65,20240805,0.03,Y,051390,500,56 억,,42893,N,N,0,N,00,N 20250402,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-30,5,-0.83,4803775,1334,57.87,3625,3625,3585,4705,2535,3620,3601.03,0.36,0,-1,3706,3662,3581,3537,3456,3685,3560,57,1085,500,2530,5,1,11355368,408,9.55,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.66,3400,20240805,5.59,4200,-14.52,20250108,3500,2.57,20250401,4360,-17.66,20240405,3400,5.59,20240805,0.04,Y,051390,500,56 억,,41000,N,N,0,N,00,N 20250402,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-15,5,-0.41,4760695,1322,57.35,3625,3625,3585,4705,2535,3620,3601.13,0.36,0,11,3706,3662,3581,3537,3456,3685,3560,57,1085,500,2530,5,1,11355368,409,9.59,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.32,3400,20240805,6.03,4200,-14.17,20250108,3500,3.00,20250401,4360,-17.32,20240405,3400,6.03,20240805,0.04,Y,051390,500,56 억,,41000,N,N,0,N,00,N 20250402,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-10,5,-0.28,2962015,821,35.62,3625,3625,3585,4705,2535,3620,3607.81,0.36,0,11,3706,3662,3581,3537,3456,3685,3560,57,1085,500,2530,5,1,11355368,410,9.60,0.44,12,0.01,376.00,8190.00,4360,20240405,-17.20,3400,20240805,6.18,4200,-14.05,20250108,3500,3.14,20250401,4360,-17.20,20240405,3400,6.18,20240805,0.04,Y,051390,500,56 억,,41000,N,N,0,N,00,N diff --git a/051490/price/prices-20250401.csv b/051490/price/prices-20250401.csv index c79ae8ec941c..a98e93c79a96 100644 --- a/051490/price/prices-20250401.csv +++ b/051490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-30,5,-0.76,389297965,100035,59.88,3915,4000,3805,5100,2755,3930,3891.61,2.04,0,18175,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,554,15.42,0.53,12,0.70,253.00,7415.00,6230,20241016,-37.40,3300,20241209,18.18,5070,-23.08,20250326,3605,8.18,20250203,6230,-37.40,20241016,3300,18.18,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,150458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-35,5,-0.89,363650570,93453,55.94,3915,4000,3805,5100,2755,3930,3891.27,2.04,0,18456,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,553,15.40,0.53,12,0.66,253.00,7415.00,6230,20241016,-37.48,3300,20241209,18.03,5070,-23.18,20250326,3605,8.04,20250203,6230,-37.48,20241016,3300,18.03,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,140458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,0,3,0.00,327492930,84189,50.39,3915,4000,3805,5100,2755,3930,3889.97,2.04,0,20493,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,558,15.53,0.53,12,0.59,253.00,7415.00,6230,20241016,-36.92,3300,20241209,19.09,5070,-22.49,20250326,3605,9.02,20250203,6230,-36.92,20241016,3300,19.09,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,130458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-40,5,-1.02,314911585,80975,48.47,3915,4000,3805,5100,2755,3930,3889.00,2.04,0,20648,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,552,15.38,0.52,12,0.57,253.00,7415.00,6230,20241016,-37.56,3300,20241209,17.88,5070,-23.27,20250326,3605,7.91,20250203,6230,-37.56,20241016,3300,17.88,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,120457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,10,2,0.25,293675375,75556,45.23,3915,4000,3805,5100,2755,3930,3886.86,2.04,0,23011,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,559,15.57,0.53,12,0.53,253.00,7415.00,6230,20241016,-36.76,3300,20241209,19.39,5070,-22.29,20250326,3605,9.29,20250203,6230,-36.76,20241016,3300,19.39,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,110458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,5,2,0.13,241294201,62274,37.28,3915,3950,3805,5100,2755,3930,3874.72,2.04,0,25228,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,559,15.55,0.53,12,0.44,253.00,7415.00,6230,20241016,-36.84,3300,20241209,19.24,5070,-22.39,20250326,3605,9.15,20250203,6230,-36.84,20241016,3300,19.24,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,100458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,-70,5,-1.78,188220505,48541,29.06,3915,3950,3805,5100,2755,3930,3877.56,2.04,0,22429,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,548,15.26,0.52,12,0.34,253.00,7415.00,6230,20241016,-38.04,3300,20241209,16.97,5070,-23.87,20250326,3605,7.07,20250203,6230,-38.04,20241016,3300,16.97,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N +20250403,090500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-75,5,-1.91,46000525,11934,7.14,3915,3915,3805,5100,2755,3930,3854.58,2.04,0,-1446,4170,4050,3990,3870,3810,4020,3840,72,1170,500,2430,5,1,14200000,547,15.24,0.52,12,0.08,253.00,7415.00,6230,20241016,-38.12,3300,20241209,16.82,5070,-23.96,20250326,3605,6.93,20250203,6230,-38.12,20241016,3300,16.82,20241209,2.75,Y,051490,500,72 억,,290200,N,N,56,N,00,N 20250402,160448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-105,5,-2.60,658134077,165459,65.05,4045,4110,3930,5240,2825,4035,3977.68,2.02,0,544,4271,4152,4036,3917,3801,4095,3860,72,1205,500,2500,5,1,14200000,558,15.53,0.53,12,1.17,253.00,7415.00,6230,20241016,-36.92,3300,20241209,19.09,5070,-22.49,20250326,3605,9.02,20250203,6230,-36.92,20241016,3300,19.09,20241209,2.99,Y,051490,500,72 억,,287274,N,N,56,N,00,N 20250402,150448,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-65,5,-1.61,601033652,150957,59.34,4045,4110,3935,5240,2825,4035,3981.49,2.02,0,1802,4271,4152,4036,3917,3801,4095,3860,72,1205,500,2500,5,1,14200000,564,15.69,0.54,12,1.06,253.00,7415.00,6230,20241016,-36.28,3300,20241209,20.30,5070,-21.70,20250326,3605,10.12,20250203,6230,-36.28,20241016,3300,20.30,20241209,2.99,Y,051490,500,72 억,,287274,N,N,60,N,00,N 20250402,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,-55,5,-1.36,521451492,130852,51.44,4045,4110,3935,5240,2825,4035,3985.05,2.02,0,-3770,4271,4152,4036,3917,3801,4095,3860,72,1205,500,2500,5,1,14200000,565,15.73,0.54,12,0.92,253.00,7415.00,6230,20241016,-36.12,3300,20241209,20.61,5070,-21.50,20250326,3605,10.40,20250203,6230,-36.12,20241016,3300,20.61,20241209,2.99,Y,051490,500,72 억,,287274,N,N,60,N,00,N diff --git a/051500/price/prices-20250401.csv b/051500/price/prices-20250401.csv index 595b4b6d1ac5..19ab96bb874b 100644 --- a/051500/price/prices-20250401.csv +++ b/051500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22550,50,2,0.22,1339974300,59877,160.86,21600,23150,21500,29250,15750,22500,22378.69,13.81,0,-12522,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2677,10.33,0.64,12,0.50,2184.00,34990.00,25150,20240403,-10.34,15710,20241209,43.54,24800,-9.07,20250324,17120,31.72,20250102,25150,-10.34,20240403,15710,43.54,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,15,N,00,N +20250403,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22500,0,3,0.00,1240178450,55442,148.95,21600,23150,21500,29250,15750,22500,22368.93,13.81,0,-11503,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2671,10.30,0.64,12,0.47,2184.00,34990.00,25150,20240403,-10.54,15710,20241209,43.22,24800,-9.27,20250324,17120,31.43,20250102,25150,-10.54,20240403,15710,43.22,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22700,200,2,0.89,1085040600,48554,130.44,21600,23150,21500,29250,15750,22500,22347.09,13.81,0,-9306,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2695,10.39,0.65,12,0.41,2184.00,34990.00,25150,20240403,-9.74,15710,20241209,44.49,24800,-8.47,20250324,17120,32.59,20250102,25150,-9.74,20240403,15710,44.49,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22700,200,2,0.89,1041433575,46635,125.29,21600,23150,21500,29250,15750,22500,22331.59,13.81,0,-9667,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2695,10.39,0.65,12,0.39,2184.00,34990.00,25150,20240403,-9.74,15710,20241209,44.49,24800,-8.47,20250324,17120,32.59,20250102,25150,-9.74,20240403,15710,44.49,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22850,350,2,1.56,898305525,40351,108.40,21600,23150,21500,29250,15750,22500,22262.29,13.81,0,-8441,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2713,10.46,0.65,12,0.34,2184.00,34990.00,25150,20240403,-9.15,15710,20241209,45.45,24800,-7.86,20250324,17120,33.47,20250102,25150,-9.15,20240403,15710,45.45,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22750,250,2,1.11,604377925,27472,73.80,21600,22750,21500,29250,15750,22500,21999.78,13.81,0,-3160,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2701,10.42,0.65,12,0.23,2184.00,34990.00,25150,20240403,-9.54,15710,20241209,44.81,24800,-8.27,20250324,17120,32.89,20250102,25150,-9.54,20240403,15710,44.81,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22300,-200,5,-0.89,411185925,18893,50.76,21600,22300,21500,29250,15750,22500,21763.93,13.81,0,-3093,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2647,10.21,0.64,12,0.16,2184.00,34990.00,25150,20240403,-11.33,15710,20241209,41.95,24800,-10.08,20250324,17120,30.26,20250102,25150,-11.33,20240403,15710,41.95,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N +20250403,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21600,-900,5,-4.00,99661700,4608,12.38,21600,21750,21500,29250,15750,22500,21627.97,13.81,0,-456,23566,23032,22566,22032,21566,22800,21800,119,6750,1000,16200,50,1,11871586,2564,9.89,0.62,12,0.04,2184.00,34990.00,25150,20240403,-14.12,15710,20241209,37.49,24800,-12.90,20250324,17120,26.17,20250102,25150,-14.12,20240403,15710,37.49,20241209,1.07,Y,051500,1000,118 억,,1639384,N,N,40,N,00,N 20250402,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22500,-600,5,-2.60,835539625,37020,126.97,22850,23100,22100,30000,16200,23100,22569.97,13.77,0,4574,23700,23400,23050,22750,22400,23550,22900,119,6900,1000,16630,50,1,11871586,2671,10.30,0.64,12,0.31,2184.00,34990.00,25150,20240403,-10.54,15710,20241209,43.22,24800,-9.27,20250324,17120,31.43,20250102,25150,-10.54,20240403,15710,43.22,20241209,1.08,Y,051500,1000,118 억,,1635235,N,N,40,N,00,N 20250402,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22350,-750,5,-3.25,769259175,34061,116.82,22850,23100,22100,30000,16200,23100,22584.75,13.77,0,5400,23700,23400,23050,22750,22400,23550,22900,119,6900,1000,16630,50,1,11871586,2653,10.23,0.64,12,0.29,2184.00,34990.00,25150,20240403,-11.13,15710,20241209,42.27,24800,-9.88,20250324,17120,30.55,20250102,25150,-11.13,20240403,15710,42.27,20241209,1.08,Y,051500,1000,118 억,,1635235,N,N,0,N,00,N 20250402,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,22400,-700,5,-3.03,565917025,24921,85.47,22850,23100,22350,30000,16200,23100,22708.44,13.77,0,1854,23700,23400,23050,22750,22400,23550,22900,119,6900,1000,16630,50,1,11871586,2659,10.26,0.64,12,0.21,2184.00,34990.00,25150,20240403,-10.93,15710,20241209,42.58,24800,-9.68,20250324,17120,30.84,20250102,25150,-10.93,20240403,15710,42.58,20241209,1.08,Y,051500,1000,118 억,,1635235,N,N,0,N,00,N diff --git a/051600/price/prices-20250401.csv b/051600/price/prices-20250401.csv index 52b6bdd72b98..f938b10aedf8 100644 --- a/051600/price/prices-20250401.csv +++ b/051600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160454,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,-100,5,-0.24,3306218100,81512,84.03,40300,41000,40050,53300,28700,41000,40561.03,16.79,0,7668,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18405,10.67,1.39,12,0.18,3832.00,29520.00,49100,20241203,-16.70,32950,20240417,24.13,48100,-14.97,20250124,40050,2.12,20250403,49100,-16.70,20241203,32950,24.13,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,2473,N,00,N +20250403,150459,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40600,-400,5,-0.98,3005646900,74153,76.44,40300,41000,40050,53300,28700,41000,40533.05,16.79,0,6583,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18270,10.59,1.38,12,0.16,3832.00,29520.00,49100,20241203,-17.31,32950,20240417,23.22,48100,-15.59,20250124,40050,1.37,20250403,49100,-17.31,20241203,32950,23.22,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,140458,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40900,-100,5,-0.24,2567215600,63396,65.36,40300,41000,40050,53300,28700,41000,40494.91,16.79,0,3073,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18405,10.67,1.39,12,0.14,3832.00,29520.00,49100,20241203,-16.70,32950,20240417,24.13,48100,-14.97,20250124,40050,2.12,20250403,49100,-16.70,20241203,32950,24.13,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,130458,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40850,-150,5,-0.37,2249366925,55625,57.34,40300,40850,40050,53300,28700,41000,40438.06,16.79,0,2077,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18383,10.66,1.38,12,0.12,3832.00,29520.00,49100,20241203,-16.80,32950,20240417,23.98,48100,-15.07,20250124,40050,2.00,20250403,49100,-16.80,20241203,32950,23.98,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,120457,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40800,-200,5,-0.49,2014897500,49879,51.42,40300,40800,40050,53300,28700,41000,40395.71,16.79,0,-850,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18360,10.65,1.38,12,0.11,3832.00,29520.00,49100,20241203,-16.90,32950,20240417,23.82,48100,-15.18,20250124,40050,1.87,20250403,49100,-16.90,20241203,32950,23.82,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,110458,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40375,-625,5,-1.52,1593846775,39485,40.71,40300,40700,40050,53300,28700,41000,40365.88,16.79,0,-3929,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18169,10.54,1.37,12,0.09,3832.00,29520.00,49100,20241203,-17.77,32950,20240417,22.53,48100,-16.06,20250124,40050,0.81,20250403,49100,-17.77,20241203,32950,22.53,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,100459,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40400,-600,5,-1.46,910865525,22530,23.23,40300,40700,40300,53300,28700,41000,40429.01,16.79,0,-2159,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18180,10.54,1.37,12,0.05,3832.00,29520.00,49100,20241203,-17.72,32950,20240417,22.61,48100,-16.01,20250124,40250,0.37,20250311,49100,-17.72,20241203,32950,22.61,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N +20250403,090500,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,40350,-650,5,-1.59,152012925,3757,3.87,40300,40700,40300,53300,28700,41000,40461.25,16.79,0,295,41900,41450,41100,40650,40300,41275,40475,90,12300,200,31980,50,1,45000000,18158,10.53,1.37,12,0.01,3832.00,29520.00,49100,20241203,-17.82,32950,20240417,22.46,48100,-16.11,20250124,40250,0.25,20250311,49100,-17.82,20241203,32950,22.46,20240417,0.73,Y,051600,200,90 억,,7554979,N,N,4142,N,00,N 20250402,160449,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41000,0,3,0.00,3995771875,97002,75.86,41050,41550,40750,53300,28700,41000,41192.68,16.72,0,12652,42600,41800,41350,40550,40100,41575,40325,90,12300,200,31980,50,1,45000000,18450,10.70,1.39,12,0.22,3832.00,29520.00,49100,20241203,-16.50,32950,20240417,24.43,48100,-14.76,20250124,40250,1.86,20250311,49100,-16.50,20241203,32950,24.43,20240417,0.75,Y,051600,200,90 억,,7524011,N,N,4142,N,00,N 20250402,150449,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41050,50,2,0.12,3692860625,89615,70.08,41050,41550,40750,53300,28700,41000,41208.06,16.72,0,11451,42600,41800,41350,40550,40100,41575,40325,90,12300,200,31980,50,1,45000000,18473,10.71,1.39,12,0.20,3832.00,29520.00,49100,20241203,-16.40,32950,20240417,24.58,48100,-14.66,20250124,40250,1.99,20250311,49100,-16.40,20241203,32950,24.58,20240417,0.75,Y,051600,200,90 억,,7524011,N,N,14003,N,00,N 20250402,140450,55,30.00,KOSPI200,,건설,N,N,N,Y,40,N,41150,150,2,0.37,3287906350,79756,62.37,41050,41550,40750,53300,28700,41000,41224.56,16.72,0,12350,42600,41800,41350,40550,40100,41575,40325,90,12300,200,31980,50,1,45000000,18518,10.74,1.39,12,0.18,3832.00,29520.00,49100,20241203,-16.19,32950,20240417,24.89,48100,-14.45,20250124,40250,2.24,20250311,49100,-16.19,20241203,32950,24.89,20240417,0.75,Y,051600,200,90 억,,7524011,N,N,14003,N,00,N diff --git a/051630/price/prices-20250401.csv b/051630/price/prices-20250401.csv index e4e0533dd574..658238ca0b3e 100644 --- a/051630/price/prices-20250401.csv +++ b/051630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160455,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3150,-140,5,-4.26,1078162915,331706,130.58,3275,3380,3105,4275,2305,3290,3250.36,1.02,0,50482,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,668,-12.35,1.72,12,1.56,-255.00,1829.00,5790,20250205,-45.60,2125,20241128,48.24,5790,-45.60,20250205,3080,2.27,20250331,5790,-45.60,20250205,2125,48.24,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,150459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3125,-165,5,-5.02,997377210,306039,120.48,3275,3380,3105,4275,2305,3290,3258.99,1.02,0,41091,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,663,-12.25,1.71,12,1.44,-255.00,1829.00,5790,20250205,-46.03,2125,20241128,47.06,5790,-46.03,20250205,3080,1.46,20250331,5790,-46.03,20250205,2125,47.06,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,140458,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3210,-80,5,-2.43,815082195,248024,97.64,3275,3380,3145,4275,2305,3290,3286.30,1.02,0,32126,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,681,-12.59,1.76,12,1.17,-255.00,1829.00,5790,20250205,-44.56,2125,20241128,51.06,5790,-44.56,20250205,3080,4.22,20250331,5790,-44.56,20250205,2125,51.06,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,130459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3315,25,2,0.76,724758390,220337,86.74,3275,3380,3145,4275,2305,3290,3289.32,1.02,0,33410,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,703,-13.00,1.81,12,1.04,-255.00,1829.00,5790,20250205,-42.75,2125,20241128,56.00,5790,-42.75,20250205,3080,7.63,20250331,5790,-42.75,20250205,2125,56.00,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,120458,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3305,15,2,0.46,597190180,181549,71.47,3275,3380,3145,4275,2305,3290,3289.42,1.02,0,21254,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,701,-12.96,1.81,12,0.86,-255.00,1829.00,5790,20250205,-42.92,2125,20241128,55.53,5790,-42.92,20250205,3080,7.31,20250331,5790,-42.92,20250205,2125,55.53,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,110459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3325,35,2,1.06,519096145,157840,62.14,3275,3380,3145,4275,2305,3290,3288.75,1.02,0,20629,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,705,-13.04,1.82,12,0.74,-255.00,1829.00,5790,20250205,-42.57,2125,20241128,56.47,5790,-42.57,20250205,3080,7.95,20250331,5790,-42.57,20250205,2125,56.47,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,100459,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3300,10,2,0.30,366867835,111793,44.01,3275,3365,3145,4275,2305,3290,3281.67,1.02,0,9375,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,700,-12.94,1.80,12,0.53,-255.00,1829.00,5790,20250205,-43.01,2125,20241128,55.29,5790,-43.01,20250205,3080,7.14,20250331,5790,-43.01,20250205,2125,55.29,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N +20250403,090500,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3280,-10,5,-0.30,16879000,5197,2.05,3275,3280,3205,4275,2305,3290,3247.84,1.02,0,1637,3620,3455,3315,3150,3010,3385,3080,106,985,500,1970,5,1,21200000,695,-12.86,1.79,12,0.02,-255.00,1829.00,5790,20250205,-43.35,2125,20241128,54.35,5790,-43.35,20250205,3080,6.49,20250331,5790,-43.35,20250205,2125,54.35,20241128,0.00,Y,051630,500,106 억,,216649,N,N,9030,N,00,N 20250402,160449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3290,-120,5,-3.52,838719891,253452,71.67,3410,3480,3175,4430,2390,3410,3309.19,1.16,0,-27452,3833,3621,3363,3151,2893,3727,3257,106,1020,500,2040,5,1,21200000,697,-12.90,1.80,12,1.20,-255.00,1829.00,5790,20250205,-43.18,2125,20241128,54.82,5790,-43.18,20250205,3080,6.82,20250331,5790,-43.18,20250205,2125,54.82,20241128,0.00,Y,051630,500,106 억,,245563,N,N,9030,N,00,N 20250402,150449,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3285,-125,5,-3.67,815589856,246378,69.67,3410,3480,3175,4430,2390,3410,3310.32,1.16,0,-26874,3833,3621,3363,3151,2893,3727,3257,106,1020,500,2040,5,1,21200000,696,-12.88,1.80,12,1.16,-255.00,1829.00,5790,20250205,-43.26,2125,20241128,54.59,5790,-43.26,20250205,3080,6.66,20250331,5790,-43.26,20250205,2125,54.59,20241128,0.00,Y,051630,500,106 억,,245563,N,N,6451,N,00,N 20250402,140450,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3375,-35,5,-1.03,716876006,216585,61.25,3410,3480,3175,4430,2390,3410,3309.91,1.16,0,-32702,3833,3621,3363,3151,2893,3727,3257,106,1020,500,2040,5,1,21200000,716,-13.24,1.85,12,1.02,-255.00,1829.00,5790,20250205,-41.71,2125,20241128,58.82,5790,-41.71,20250205,3080,9.58,20250331,5790,-41.71,20250205,2125,58.82,20241128,0.00,Y,051630,500,106 억,,245563,N,N,6451,N,00,N diff --git a/051780/price/prices-20250401.csv b/051780/price/prices-20250401.csv index b5cabd04ba58..7fd9a9719477 100644 --- a/051780/price/prices-20250401.csv +++ b/051780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-13,5,-2.34,74163794,134329,11.66,555,561,539,721,389,555,552.14,0.40,0,-2702,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,126,-0.49,0.44,12,0.58,-1103.00,1245.00,3383,20240509,-83.98,509,20250318,6.48,1126,-51.87,20250116,509,6.48,20250318,1300,-58.31,20250116,104,421.15,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,561,6,2,1.08,71745377,129946,11.28,555,561,539,721,389,555,552.09,0.40,0,-2337,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,130,-0.51,0.45,12,0.56,-1103.00,1245.00,3383,20240509,-83.42,509,20250318,10.22,1126,-50.18,20250116,509,10.22,20250318,1300,-56.85,20250116,104,439.42,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-6,5,-1.08,61164247,110847,9.62,555,561,539,721,389,555,551.76,0.40,0,-1822,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,128,-0.50,0.44,12,0.48,-1103.00,1245.00,3383,20240509,-83.77,509,20250318,7.86,1126,-51.24,20250116,509,7.86,20250318,1300,-57.77,20250116,104,427.88,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,-11,5,-1.98,55808984,101083,8.78,555,561,539,721,389,555,552.08,0.40,0,-1553,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,126,-0.49,0.44,12,0.43,-1103.00,1245.00,3383,20240509,-83.92,509,20250318,6.88,1126,-51.69,20250116,509,6.88,20250318,1300,-58.15,20250116,104,423.08,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,544,-11,5,-1.98,49951129,90312,7.84,555,561,540,721,389,555,553.07,0.40,0,-1227,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,126,-0.49,0.44,12,0.39,-1103.00,1245.00,3383,20240509,-83.92,509,20250318,6.88,1126,-51.69,20250116,509,6.88,20250318,1300,-58.15,20250116,104,423.08,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,110459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,548,-7,5,-1.26,45550882,82237,7.14,555,561,540,721,389,555,553.88,0.40,0,-1270,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,127,-0.50,0.44,12,0.35,-1103.00,1245.00,3383,20240509,-83.80,509,20250318,7.66,1126,-51.33,20250116,509,7.66,20250318,1300,-57.85,20250116,104,426.92,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,549,-6,5,-1.08,42368100,76436,6.64,555,561,540,721,389,555,554.29,0.40,0,-902,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,128,-0.50,0.44,12,0.33,-1103.00,1245.00,3383,20240509,-83.77,509,20250318,7.86,1126,-51.24,20250116,509,7.86,20250318,1300,-57.77,20250116,104,427.88,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N +20250403,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,560,5,2,0.90,10157840,18204,1.58,555,561,555,721,389,555,558.17,0.40,0,-1755,719,637,578,496,437,678,537,116,166,500,330,1,1,23242245,130,-0.51,0.45,12,0.08,-1103.00,1245.00,3383,20240509,-83.45,509,20250318,10.02,1126,-50.27,20250116,509,10.02,20250318,1300,-56.92,20250116,104,438.46,20241115,0.00,Y,051780,500,116 억,,92051,N,N,0,N,00,N 20250402,160449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,555,29,2,5.51,651233304,1151289,810.72,530,660,519,683,369,526,565.66,0.33,0,14269,559,542,534,517,509,538,513,116,157,500,310,1,1,23242245,129,-0.50,0.45,12,4.95,-1103.00,1245.00,3383,20240509,-83.59,509,20250318,9.04,1126,-50.71,20250116,509,9.04,20250318,1300,-57.31,20250116,104,433.65,20241115,0.00,Y,051780,500,116 억,,76392,N,N,0,N,00,N 20250402,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,11,2,2.09,633212400,1118608,787.71,530,660,519,683,369,526,566.07,0.33,0,13087,559,542,534,517,509,538,513,116,157,500,310,1,1,23242245,125,-0.49,0.43,12,4.81,-1103.00,1245.00,3383,20240509,-84.13,509,20250318,5.50,1126,-52.31,20250116,509,5.50,20250318,1300,-58.69,20250116,104,416.35,20241115,0.00,Y,051780,500,116 억,,76392,N,N,0,N,00,N 20250402,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,537,11,2,2.09,605014695,1066374,750.93,530,660,519,683,369,526,567.36,0.33,0,6233,559,542,534,517,509,538,513,116,157,500,310,1,1,23242245,125,-0.49,0.43,12,4.59,-1103.00,1245.00,3383,20240509,-84.13,509,20250318,5.50,1126,-52.31,20250116,509,5.50,20250318,1300,-58.69,20250116,104,416.35,20241115,0.00,Y,051780,500,116 억,,76392,N,N,0,N,00,N diff --git a/051900/price/prices-20250401.csv b/051900/price/prices-20250401.csv index 0d461849f9ef..14fd99ccca92 100644 --- a/051900/price/prices-20250401.csv +++ b/051900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,315000,4500,2,1.45,13337457500,42933,60.85,302500,315500,302000,403500,217500,310500,310654.67,27.94,0,4310,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,49197,29.51,0.99,12,0.27,10675.00,318161.00,480000,20240523,-34.38,294500,20250120,6.96,344000,-8.43,20250220,294500,6.96,20250120,480000,-34.38,20240523,294500,6.96,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,6381,N,00,N +20250403,150459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312500,2000,2,0.64,11520730750,37141,52.64,302500,315500,302000,403500,217500,310500,310188.98,27.94,0,3514,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,48807,29.27,0.98,12,0.24,10675.00,318161.00,480000,20240523,-34.90,294500,20250120,6.11,344000,-9.16,20250220,294500,6.11,20250120,480000,-34.90,20240523,294500,6.11,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,140459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,314500,4000,2,1.29,9146823750,29556,41.89,302500,315500,302000,403500,217500,310500,309474.14,27.94,0,4188,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,49119,29.46,0.99,12,0.19,10675.00,318161.00,480000,20240523,-34.48,294500,20250120,6.79,344000,-8.58,20250220,294500,6.79,20250120,480000,-34.48,20240523,294500,6.79,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,130459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,312500,2000,2,0.64,7606330000,24649,34.94,302500,313000,302000,403500,217500,310500,308585.28,27.94,0,3181,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,48807,29.27,0.98,12,0.16,10675.00,318161.00,480000,20240523,-34.90,294500,20250120,6.11,344000,-9.16,20250220,294500,6.11,20250120,480000,-34.90,20240523,294500,6.11,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,120458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,311500,1000,2,0.32,6807153250,22090,31.31,302500,312500,302000,403500,217500,310500,308154.78,27.94,0,2404,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,48651,29.18,0.98,12,0.14,10675.00,318161.00,480000,20240523,-35.10,294500,20250120,5.77,344000,-9.45,20250220,294500,5.77,20250120,480000,-35.10,20240523,294500,5.77,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,110459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309500,-1000,5,-0.32,5448941250,17715,25.11,302500,312000,302000,403500,217500,310500,307588.13,27.94,0,1939,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,48338,28.99,0.97,12,0.11,10675.00,318161.00,480000,20240523,-35.52,294500,20250120,5.09,344000,-10.03,20250220,294500,5.09,20250120,480000,-35.52,20240523,294500,5.09,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,100459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309000,-1500,5,-0.48,3861181750,12587,17.84,302500,310000,302000,403500,217500,310500,306757.71,27.94,0,1596,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,48260,28.95,0.97,12,0.08,10675.00,318161.00,480000,20240523,-35.62,294500,20250120,4.92,344000,-10.17,20250220,294500,4.92,20250120,480000,-35.62,20240523,294500,4.92,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N +20250403,090501,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,304500,-6000,5,-1.93,611779500,2016,2.86,302500,305500,302000,403500,217500,310500,303441.04,27.94,0,-258,323833,317166,310833,304166,297833,314000,301000,781,93000,5000,242190,500,1,15618197,47557,28.52,0.96,12,0.01,10675.00,318161.00,480000,20240523,-36.56,294500,20250120,3.40,344000,-11.48,20250220,294500,3.40,20250120,480000,-36.56,20240523,294500,3.40,20250120,0.42,Y,051900,5000,780 억,,4364150,N,N,13545,N,00,N 20250402,160449,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,310500,-2000,5,-0.64,21794075000,70550,171.73,315000,317500,304500,406000,219000,312500,308916.66,27.98,0,11748,320500,316500,312500,308500,304500,314500,306500,781,93500,5000,243750,500,1,15618197,48495,29.09,0.98,12,0.45,10675.00,318161.00,480000,20240523,-35.31,294500,20250120,5.43,344000,-9.74,20250220,294500,5.43,20250120,480000,-35.31,20240523,294500,5.43,20250120,0.41,Y,051900,5000,780 억,,4370282,N,N,13545,N,00,N 20250402,150450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,309000,-3500,5,-1.12,19673520000,63715,155.09,315000,317500,304500,406000,219000,312500,308773.76,27.98,0,8897,320500,316500,312500,308500,304500,314500,306500,781,93500,5000,243750,500,1,15618197,48260,28.95,0.97,12,0.41,10675.00,318161.00,480000,20240523,-35.62,294500,20250120,4.92,344000,-10.17,20250220,294500,4.92,20250120,480000,-35.62,20240523,294500,4.92,20250120,0.41,Y,051900,5000,780 억,,4370282,N,N,7247,N,00,N 20250402,140450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,308500,-4000,5,-1.28,17364761000,56244,136.90,315000,317500,304500,406000,219000,312500,308739.79,27.98,0,6314,320500,316500,312500,308500,304500,314500,306500,781,93500,5000,243750,500,1,15618197,48182,28.90,0.97,12,0.36,10675.00,318161.00,480000,20240523,-35.73,294500,20250120,4.75,344000,-10.32,20250220,294500,4.75,20250120,480000,-35.73,20240523,294500,4.75,20250120,0.41,Y,051900,5000,780 억,,4370282,N,N,7247,N,00,N diff --git a/051910/price/prices-20250401.csv b/051910/price/prices-20250401.csv index f202772e91af..e29f66f6c9e0 100644 --- a/051910/price/prices-20250401.csv +++ b/051910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160455,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,223000,-9500,5,-4.09,69783537000,311765,87.26,224000,227500,221000,302000,163000,232500,223834.51,31.56,0,-64154,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,157421,-25.27,0.52,12,0.44,-8825.00,425191.00,466000,20240326,-52.15,208000,20250210,7.21,276000,-19.20,20250327,208000,7.21,20250210,418500,-46.71,20240403,208000,7.21,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43519,N,00,N +20250403,150500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,222500,-10000,5,-4.30,58689657000,261960,73.32,224000,227500,221000,302000,163000,232500,224040.50,31.56,0,-57432,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,157068,-25.21,0.52,12,0.37,-8825.00,425191.00,466000,20240326,-52.25,208000,20250210,6.97,276000,-19.38,20250327,208000,6.97,20250210,418500,-46.83,20240403,208000,6.97,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,140459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224500,-8000,5,-3.44,47818516500,213223,59.68,224000,227500,221000,302000,163000,232500,224265.24,31.56,0,-42365,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,158480,-25.44,0.53,12,0.30,-8825.00,425191.00,466000,20240326,-51.82,208000,20250210,7.93,276000,-18.66,20250327,208000,7.93,20250210,418500,-46.36,20240403,208000,7.93,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,130459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224000,-8500,5,-3.66,41913467500,186916,52.32,224000,227500,221000,302000,163000,232500,224236.87,31.56,0,-36921,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,158127,-25.38,0.53,12,0.26,-8825.00,425191.00,466000,20240326,-51.93,208000,20250210,7.69,276000,-18.84,20250327,208000,7.69,20250210,418500,-46.48,20240403,208000,7.69,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,120458,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,225000,-7500,5,-3.23,35262655250,157175,43.99,224000,227500,221000,302000,163000,232500,224352.77,31.56,0,-29572,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,158833,-25.50,0.53,12,0.22,-8825.00,425191.00,466000,20240326,-51.72,208000,20250210,8.17,276000,-18.48,20250327,208000,8.17,20250210,418500,-46.24,20240403,208000,8.17,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,110459,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,226500,-6000,5,-2.58,29079604250,129744,36.31,224000,227500,221000,302000,163000,232500,224130.56,31.56,0,-29903,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,159892,-25.67,0.53,12,0.18,-8825.00,425191.00,466000,20240326,-51.39,208000,20250210,8.89,276000,-17.93,20250327,208000,8.89,20250210,418500,-45.88,20240403,208000,8.89,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,100500,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,224000,-8500,5,-3.66,21991632750,98185,27.48,224000,227000,221000,302000,163000,232500,223981.51,31.56,0,-26723,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,158127,-25.38,0.53,12,0.14,-8825.00,425191.00,466000,20240326,-51.93,208000,20250210,7.69,276000,-18.84,20250327,208000,7.69,20250210,418500,-46.48,20240403,208000,7.69,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N +20250403,090501,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,223000,-9500,5,-4.09,4497964250,20120,5.63,224000,225000,222500,302000,163000,232500,223556.43,31.56,0,-5134,252500,242500,236000,226000,219500,239250,222750,3530,69500,5000,172050,500,1,70592343,157421,-25.27,0.52,12,0.03,-8825.00,425191.00,466000,20240326,-52.15,208000,20250210,7.21,276000,-19.20,20250327,208000,7.21,20250210,418500,-46.71,20240403,208000,7.21,20250210,0.47,Y,051910,5000,3529 억,,22281615,N,N,43230,N,00,N 20250402,160450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,232500,-11500,5,-4.71,83749321750,357276,129.80,244500,246000,229500,317000,171000,244000,234411.00,31.65,0,-83327,257666,250832,244666,237832,231666,247750,234750,3530,73000,5000,180560,500,1,70592343,164127,-26.35,0.55,12,0.51,-8825.00,425191.00,466000,20240326,-50.11,208000,20250210,11.78,276000,-15.76,20250327,208000,11.78,20250210,429500,-45.87,20240402,208000,11.78,20250210,0.48,Y,051910,5000,3529 억,,22343975,N,N,43230,N,00,N 20250402,150450,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,231000,-13000,5,-5.33,70283387250,299255,108.72,244500,246000,229500,317000,171000,244000,234861.20,31.65,0,-68620,257666,250832,244666,237832,231666,247750,234750,3530,73000,5000,180560,500,1,70592343,163068,-26.18,0.54,12,0.42,-8825.00,425191.00,466000,20240326,-50.43,208000,20250210,11.06,276000,-16.30,20250327,208000,11.06,20250210,429500,-46.22,20240402,208000,11.06,20250210,0.48,Y,051910,5000,3529 억,,22343975,N,N,52890,N,00,N 20250402,140451,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,229500,-14500,5,-5.94,60271442500,255928,92.98,244500,246000,229500,317000,171000,244000,235501.56,31.65,0,-60621,257666,250832,244666,237832,231666,247750,234750,3530,73000,5000,180560,500,1,70592343,162009,-26.01,0.54,12,0.36,-8825.00,425191.00,466000,20240326,-50.75,208000,20250210,10.34,276000,-16.85,20250327,208000,10.34,20250210,429500,-46.57,20240402,208000,10.34,20250210,0.48,Y,051910,5000,3529 억,,22343975,N,N,52890,N,00,N diff --git a/051980/price/prices-20250401.csv b/051980/price/prices-20250401.csv index b57723c47620..1a39d158aaac 100644 --- a/051980/price/prices-20250401.csv +++ b/051980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3890,305,2,8.51,4213474375,1120890,106.86,3450,3945,3445,4660,2510,3585,3758.74,6.87,0,76754,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3960,-5.10,4.01,12,1.10,-763.00,969.00,15950,20241015,-75.61,3440,20250331,13.08,9410,-58.66,20250120,3440,13.08,20250331,15950,-75.61,20241015,3440,13.08,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,136048,N,00,N +20250403,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,265,2,7.39,4006884825,1067314,101.75,3450,3945,3445,4660,2510,3585,3754.18,6.87,0,60706,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3919,-5.05,3.97,12,1.05,-763.00,969.00,15950,20241015,-75.86,3440,20250331,11.92,9410,-59.09,20250120,3440,11.92,20250331,15950,-75.86,20241015,3440,11.92,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3850,265,2,7.39,3490659668,932733,88.92,3450,3945,3445,4660,2510,3585,3742.40,6.87,0,16409,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3919,-5.05,3.97,12,0.92,-763.00,969.00,15950,20241015,-75.86,3440,20250331,11.92,9410,-59.09,20250120,3440,11.92,20250331,15950,-75.86,20241015,3440,11.92,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3780,195,2,5.44,2588844550,698510,66.59,3450,3795,3445,4660,2510,3585,3706.24,6.87,0,9254,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3848,-4.95,3.90,12,0.69,-763.00,969.00,15950,20241015,-76.30,3440,20250331,9.88,9410,-59.83,20250120,3440,9.88,20250331,15950,-76.30,20241015,3440,9.88,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,190,2,5.30,2403349670,649156,61.89,3450,3795,3445,4660,2510,3585,3702.27,6.87,0,-10620,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3843,-4.95,3.90,12,0.64,-763.00,969.00,15950,20241015,-76.33,3440,20250331,9.74,9410,-59.88,20250120,3440,9.74,20250331,15950,-76.33,20241015,3440,9.74,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3770,185,2,5.16,2076522113,562465,53.62,3450,3790,3445,4660,2510,3585,3691.82,6.87,0,-6511,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3838,-4.94,3.89,12,0.55,-763.00,969.00,15950,20241015,-76.36,3440,20250331,9.59,9410,-59.94,20250120,3440,9.59,20250331,15950,-76.36,20241015,3440,9.59,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,105,2,2.93,1365103971,371645,35.43,3450,3790,3445,4660,2510,3585,3673.14,6.87,0,-26889,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3757,-4.84,3.81,12,0.37,-763.00,969.00,15950,20241015,-76.87,3440,20250331,7.27,9410,-60.79,20250120,3440,7.27,20250331,15950,-76.87,20241015,3440,7.27,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N +20250403,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3485,-100,5,-2.79,113591795,32698,3.12,3450,3550,3445,4660,2510,3585,3473.97,6.87,0,-2338,4001,3792,3666,3457,3331,3730,3395,512,1075,500,2500,5,1,101802299,3548,-4.57,3.60,12,0.03,-763.00,969.00,15950,20241015,-78.15,3440,20250331,1.31,9410,-62.96,20250120,3440,1.31,20250331,15950,-78.15,20241015,3440,1.31,20250331,0.84,Y,051980,500,511 억,,6991278,N,N,318692,N,00,N 20250402,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-105,5,-2.85,3814400945,1048971,104.68,3855,3875,3540,4795,2585,3690,3636.33,7.18,0,-321610,3960,3825,3655,3520,3350,3892,3587,512,1105,500,2580,5,1,101802299,3650,-4.70,3.70,12,1.03,-763.00,969.00,15950,20241015,-77.52,3440,20250331,4.22,9410,-61.90,20250120,3440,4.22,20250331,15950,-77.52,20241015,3440,4.22,20250331,0.83,Y,051980,500,511 억,,7313170,N,N,318692,N,00,N 20250402,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3570,-120,5,-3.25,3632181375,998076,99.60,3855,3875,3540,4795,2585,3690,3639.18,7.18,0,-315831,3960,3825,3655,3520,3350,3892,3587,512,1105,500,2580,5,1,101802299,3634,-4.68,3.68,12,0.98,-763.00,969.00,15950,20241015,-77.62,3440,20250331,3.78,9410,-62.06,20250120,3440,3.78,20250331,15950,-77.62,20241015,3440,3.78,20250331,0.83,Y,051980,500,511 억,,7313170,N,N,0,N,00,N 20250402,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,-130,5,-3.52,3266504080,895717,89.39,3855,3875,3540,4795,2585,3690,3646.80,7.18,0,-309384,3960,3825,3655,3520,3350,3892,3587,512,1105,500,2580,5,1,101802299,3624,-4.67,3.67,12,0.88,-763.00,969.00,15950,20241015,-77.68,3440,20250331,3.49,9410,-62.17,20250120,3440,3.49,20250331,15950,-77.68,20241015,3440,3.49,20250331,0.83,Y,051980,500,511 억,,7313170,N,N,0,N,00,N diff --git a/052020/price/prices-20250401.csv b/052020/price/prices-20250401.csv index 7c3f9ed0522d..8dfeef28b893 100644 --- a/052020/price/prices-20250401.csv +++ b/052020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,-10,5,-0.16,1006183130,157299,187.96,6300,6520,6250,8330,4490,6410,6396.63,3.76,0,-16353,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4351,-15.80,4.61,12,0.23,-405.00,1388.00,10470,20250115,-38.87,3940,20241209,62.44,10470,-38.87,20250115,6160,3.90,20250331,10470,-38.87,20250115,3940,62.44,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,16213,N,00,N +20250403,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,0,3,0.00,963754730,150667,180.04,6300,6520,6250,8330,4490,6410,6396.59,3.76,0,-16993,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4358,-15.83,4.62,12,0.22,-405.00,1388.00,10470,20250115,-38.78,3940,20241209,62.69,10470,-38.78,20250115,6160,4.06,20250331,10470,-38.78,20250115,3940,62.69,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,-50,5,-0.78,757568760,118651,141.78,6300,6520,6250,8330,4490,6410,6384.85,3.76,0,-13884,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4324,-15.70,4.58,12,0.17,-405.00,1388.00,10470,20250115,-39.26,3940,20241209,61.42,10470,-39.26,20250115,6160,3.25,20250331,10470,-39.26,20250115,3940,61.42,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,-90,5,-1.40,588571360,91903,109.82,6300,6520,6250,8330,4490,6410,6404.27,3.76,0,-6356,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4297,-15.60,4.55,12,0.14,-405.00,1388.00,10470,20250115,-39.64,3940,20241209,60.41,10470,-39.64,20250115,6160,2.60,20250331,10470,-39.64,20250115,3940,60.41,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,-90,5,-1.40,499489065,77815,92.98,6300,6520,6250,8330,4490,6410,6418.93,3.76,0,-1545,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4297,-15.60,4.55,12,0.11,-405.00,1388.00,10470,20250115,-39.64,3940,20241209,60.41,10470,-39.64,20250115,6160,2.60,20250331,10470,-39.64,20250115,3940,60.41,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6500,90,2,1.40,340010140,52794,63.09,6300,6520,6250,8330,4490,6410,6440.32,3.76,0,-415,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4419,-16.05,4.68,12,0.08,-405.00,1388.00,10470,20250115,-37.92,3940,20241209,64.97,10470,-37.92,20250115,6160,5.52,20250331,10470,-37.92,20250115,3940,64.97,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,100500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,30,2,0.47,235132510,36608,43.74,6300,6520,6250,8330,4490,6410,6422.98,3.76,0,4532,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4378,-15.90,4.64,12,0.05,-405.00,1388.00,10470,20250115,-38.49,3940,20241209,63.45,10470,-38.49,20250115,6160,4.55,20250331,10470,-38.49,20250115,3940,63.45,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N +20250403,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,-80,5,-1.25,31191130,4977,5.95,6300,6350,6250,8330,4490,6410,6267.05,3.76,0,963,6650,6530,6360,6240,6070,6590,6300,340,1920,500,4480,10,1,67983291,4303,-15.63,4.56,12,0.01,-405.00,1388.00,10470,20250115,-39.54,3940,20241209,60.66,10470,-39.54,20250115,6160,2.76,20250331,10470,-39.54,20250115,3940,60.66,20241209,0.00,Y,052020,500,339 억,,2555276,N,N,252,N,00,N 20250402,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,70,2,1.10,523684600,82333,61.92,6340,6480,6190,8240,4440,6340,6360.57,3.74,0,11453,6593,6466,6353,6226,6113,6530,6290,340,1900,500,4430,10,1,67983291,4358,-15.83,4.62,12,0.12,-405.00,1388.00,10470,20250115,-38.78,3940,20241209,62.69,10470,-38.78,20250115,6160,4.06,20250331,10470,-38.78,20250115,3940,62.69,20241209,0.00,Y,052020,500,339 억,,2544255,N,N,252,N,00,N 20250402,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,80,2,1.26,499651440,78589,59.11,6340,6480,6190,8240,4440,6340,6357.78,3.74,0,10545,6593,6466,6353,6226,6113,6530,6290,340,1900,500,4430,10,1,67983291,4365,-15.85,4.63,12,0.12,-405.00,1388.00,10470,20250115,-38.68,3940,20241209,62.94,10470,-38.68,20250115,6160,4.22,20250331,10470,-38.68,20250115,3940,62.94,20241209,0.00,Y,052020,500,339 억,,2544255,N,N,1625,N,00,N 20250402,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,90,2,1.42,409158760,64548,48.55,6340,6450,6190,8240,4440,6340,6338.83,3.74,0,6988,6593,6466,6353,6226,6113,6530,6290,340,1900,500,4430,10,1,67983291,4371,-15.88,4.63,12,0.09,-405.00,1388.00,10470,20250115,-38.59,3940,20241209,63.20,10470,-38.59,20250115,6160,4.38,20250331,10470,-38.59,20250115,3940,63.20,20241209,0.00,Y,052020,500,339 억,,2544255,N,N,1625,N,00,N diff --git a/052220/price/prices-20250401.csv b/052220/price/prices-20250401.csv index d4f1bd949bd5..2d2ab76b95c2 100644 --- a/052220/price/prices-20250401.csv +++ b/052220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160456,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5620,560,2,11.07,132892163305,24274327,160.21,5110,5780,5020,6570,3550,5060,5474.02,1.79,0,-161158,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1293,66.12,2.12,12,105.54,85.00,2657.00,5780,20250403,-2.77,2240,20241115,150.89,5780,-2.77,20250403,3315,69.53,20250102,5780,-2.77,20250403,2240,150.89,20241115,6.07,Y,052220,500,115 억,,412317,N,N,16958,N,00,N +20250403,150500,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5450,390,2,7.71,111926081915,20542287,135.58,5110,5730,5020,6570,3550,5060,5448.72,1.79,0,-118297,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1254,64.12,2.05,12,89.31,85.00,2657.00,5730,20250403,-4.89,2240,20241115,143.30,5730,-4.89,20250403,3315,64.40,20250102,5730,-4.89,20250403,2240,143.30,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,140500,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5280,220,2,4.35,102452539050,18761015,123.82,5110,5730,5020,6570,3550,5060,5461.10,1.79,0,-161253,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1214,62.12,1.99,12,81.57,85.00,2657.00,5730,20250403,-7.85,2240,20241115,135.71,5730,-7.85,20250403,3315,59.28,20250102,5730,-7.85,20250403,2240,135.71,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,130500,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5570,510,2,10.08,92646916430,16945918,111.84,5110,5730,5020,6570,3550,5060,5467.41,1.79,0,-186598,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1281,65.53,2.10,12,73.68,85.00,2657.00,5730,20250403,-2.79,2240,20241115,148.66,5730,-2.79,20250403,3315,68.02,20250102,5730,-2.79,20250403,2240,148.66,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,120459,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5530,470,2,9.29,85722416065,15702426,103.64,5110,5730,5020,6570,3550,5060,5459.39,1.79,0,-234640,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1272,65.06,2.08,12,68.27,85.00,2657.00,5730,20250403,-3.49,2240,20241115,146.88,5730,-3.49,20250403,3315,66.82,20250102,5730,-3.49,20250403,2240,146.88,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,110500,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5530,470,2,9.29,75000021495,13770669,90.89,5110,5730,5020,6570,3550,5060,5446.59,1.79,0,-210507,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1272,65.06,2.08,12,59.87,85.00,2657.00,5730,20250403,-3.49,2240,20241115,146.88,5730,-3.49,20250403,3315,66.82,20250102,5730,-3.49,20250403,2240,146.88,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,100500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,80,2,1.58,12415809280,2392460,15.79,5110,5310,5020,6570,3550,5060,5190.00,1.79,0,-89820,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1182,60.47,1.93,12,10.40,85.00,2657.00,5520,20250402,-6.88,2240,20241115,129.46,5520,-6.88,20250402,3315,55.05,20250102,5520,-6.88,20250402,2240,129.46,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N +20250403,090502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5230,170,2,3.36,4127937360,788175,5.20,5110,5310,5100,6570,3550,5060,5239.20,1.79,0,-17129,5820,5440,5140,4760,4460,5290,4610,115,1510,500,3130,10,1,23000000,1203,61.53,1.97,12,3.43,85.00,2657.00,5520,20250402,-5.25,2240,20241115,133.48,5520,-5.25,20250402,3315,57.77,20250102,5520,-5.25,20250402,2240,133.48,20241115,6.07,Y,052220,500,115 억,,412317,N,N,48718,N,00,N 20250402,160450,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5060,-200,5,-3.80,77610697291,15002501,78.46,5170,5520,4840,6830,3690,5260,5172.75,3.26,0,-368401,6100,5680,4840,4420,3580,5890,4630,115,1570,500,3260,10,1,23000000,1164,59.53,1.90,12,65.23,85.00,2657.00,5520,20250402,-8.33,2240,20241115,125.89,5520,-8.33,20250402,3315,52.64,20250102,5520,-8.33,20250402,2240,125.89,20241115,5.98,Y,052220,500,115 억,,749570,N,N,48718,N,00,N 20250402,150451,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5190,-70,5,-1.33,73792428531,14258698,74.57,5170,5520,4840,6830,3690,5260,5174.69,3.26,0,-440651,6100,5680,4840,4420,3580,5890,4630,115,1570,500,3260,10,1,23000000,1194,61.06,1.95,12,61.99,85.00,2657.00,5520,20250402,-5.98,2240,20241115,131.70,5520,-5.98,20250402,3315,56.56,20250102,5520,-5.98,20250402,2240,131.70,20241115,5.98,Y,052220,500,115 억,,749570,N,N,24133,N,00,N 20250402,140451,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,5250,-10,5,-0.19,39767029811,7839319,41.00,5170,5390,4840,6830,3690,5260,5070.47,3.26,0,-406274,6100,5680,4840,4420,3580,5890,4630,115,1570,500,3260,10,1,23000000,1208,61.76,1.98,12,34.08,85.00,2657.00,5390,20250402,-2.60,2240,20241115,134.38,5390,-2.60,20250402,3315,58.37,20250102,5390,-2.60,20250402,2240,134.38,20241115,5.98,Y,052220,500,115 억,,749570,N,N,24133,N,00,N diff --git a/052260/price/prices-20250401.csv b/052260/price/prices-20250401.csv index 5672286904b4..4501aa10b9a6 100644 --- a/052260/price/prices-20250401.csv +++ b/052260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160456,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4210,-65,5,-1.52,110049525,26162,119.14,4200,4250,4155,5550,2995,4275,4206.46,3.17,0,-7564,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1263,22.16,0.92,12,0.09,190.00,4600.00,7900,20240517,-46.71,3865,20241209,8.93,4970,-15.29,20250205,4155,1.32,20250403,13380,-68.54,20240516,3865,8.93,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,150501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,-60,5,-1.40,104061145,24738,112.66,4200,4250,4155,5550,2995,4275,4206.53,3.17,0,-6450,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1265,22.18,0.92,12,0.08,190.00,4600.00,7900,20240517,-46.65,3865,20241209,9.06,4970,-15.19,20250205,4155,1.44,20250403,13380,-68.50,20240516,3865,9.06,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,140500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4225,-50,5,-1.17,94430490,22456,102.26,4200,4250,4155,5550,2995,4275,4205.13,3.17,0,-4490,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1268,22.24,0.92,12,0.07,190.00,4600.00,7900,20240517,-46.52,3865,20241209,9.31,4970,-14.99,20250205,4155,1.68,20250403,13380,-68.42,20240516,3865,9.31,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,130500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,-55,5,-1.29,78895165,18795,85.59,4200,4245,4155,5550,2995,4275,4197.67,3.17,0,-4764,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1266,22.21,0.92,12,0.06,190.00,4600.00,7900,20240517,-46.58,3865,20241209,9.18,4970,-15.09,20250205,4155,1.56,20250403,13380,-68.46,20240516,3865,9.18,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,120459,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,-55,5,-1.29,68823830,16412,74.74,4200,4245,4155,5550,2995,4275,4193.51,3.17,0,-3090,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1266,22.21,0.92,12,0.05,190.00,4600.00,7900,20240517,-46.58,3865,20241209,9.18,4970,-15.09,20250205,4155,1.56,20250403,13380,-68.46,20240516,3865,9.18,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,110500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4215,-60,5,-1.40,61250410,14613,66.55,4200,4245,4155,5550,2995,4275,4191.50,3.17,0,-3349,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1265,22.18,0.92,12,0.05,190.00,4600.00,7900,20240517,-46.65,3865,20241209,9.06,4970,-15.19,20250205,4155,1.44,20250403,13380,-68.50,20240516,3865,9.06,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,100500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,-80,5,-1.87,47274335,11286,51.40,4200,4245,4155,5550,2995,4275,4188.76,3.17,0,-2576,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1259,22.08,0.91,12,0.04,190.00,4600.00,7900,20240517,-46.90,3865,20241209,8.54,4970,-15.59,20250205,4155,0.96,20250403,13380,-68.65,20240516,3865,8.54,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N +20250403,090502,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4180,-95,5,-2.22,14871875,3540,16.12,4200,4245,4180,5550,2995,4275,4201.09,3.17,0,-892,4411,4342,4291,4222,4171,4317,4197,150,1275,500,3160,5,1,30000000,1254,22.00,0.91,12,0.01,190.00,4600.00,7900,20240517,-47.09,3865,20241209,8.15,4970,-15.90,20250205,4175,0.12,20250401,13380,-68.76,20240516,3865,8.15,20241209,2.08,Y,052260,500,150 억,,949501,N,N,56,N,00,N 20250402,160450,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4275,-50,5,-1.16,93738840,21959,91.67,4350,4360,4240,5620,3030,4325,4268.81,3.19,0,-8344,4445,4385,4280,4220,4115,4415,4250,150,1295,500,3200,5,1,30000000,1283,22.50,0.93,12,0.07,190.00,4600.00,7900,20240517,-45.89,3865,20241209,10.61,4970,-13.98,20250205,4175,2.40,20250401,13380,-68.05,20240516,3865,10.61,20241209,2.19,Y,052260,500,150 억,,957803,N,N,56,N,00,N 20250402,150451,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4260,-65,5,-1.50,87137405,20410,85.20,4350,4360,4240,5620,3030,4325,4269.35,3.19,0,-7020,4445,4385,4280,4220,4115,4415,4250,150,1295,500,3200,5,1,30000000,1278,22.42,0.93,12,0.07,190.00,4600.00,7900,20240517,-46.08,3865,20241209,10.22,4970,-14.29,20250205,4175,2.04,20250401,13380,-68.16,20240516,3865,10.22,20241209,2.19,Y,052260,500,150 억,,957803,N,N,0,N,00,N 20250402,140452,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4250,-75,5,-1.73,79938925,18717,78.14,4350,4360,4245,5620,3030,4325,4270.93,3.19,0,-6316,4445,4385,4280,4220,4115,4415,4250,150,1295,500,3200,5,1,30000000,1275,22.37,0.92,12,0.06,190.00,4600.00,7900,20240517,-46.20,3865,20241209,9.96,4970,-14.49,20250205,4175,1.80,20250401,13380,-68.24,20240516,3865,9.96,20241209,2.19,Y,052260,500,150 억,,957803,N,N,0,N,00,N diff --git a/052300/price/prices-20250401.csv b/052300/price/prices-20250401.csv index 170b1d528848..9d204666e0a8 100644 --- a/052300/price/prices-20250401.csv +++ b/052300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-15,5,-0.57,153471610,59559,149.98,2570,2680,2520,3405,1835,2620,2576.80,0.55,0,2805,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,439,0.96,0.15,12,0.35,2718.00,16995.00,5110,20240404,-49.02,2230,20250325,16.82,3180,-18.08,20250203,2230,16.82,20250325,3180,-18.08,20250203,270,864.81,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-60,5,-2.29,145719365,56538,142.38,2570,2680,2520,3405,1835,2620,2577.37,0.55,0,2235,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,432,0.94,0.15,12,0.34,2718.00,16995.00,5110,20240404,-49.90,2230,20250325,14.80,3180,-19.50,20250203,2230,14.80,20250325,3180,-19.50,20250203,270,848.15,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,110208055,42658,107.42,2570,2680,2520,3405,1835,2620,2583.53,0.55,0,1477,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,437,0.95,0.15,12,0.25,2718.00,16995.00,5110,20240404,-49.32,2230,20250325,16.14,3180,-18.55,20250203,2230,16.14,20250325,3180,-18.55,20250203,270,859.26,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,94298930,36503,91.92,2570,2680,2520,3405,1835,2620,2583.32,0.55,0,772,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,437,0.95,0.15,12,0.22,2718.00,16995.00,5110,20240404,-49.32,2230,20250325,16.14,3180,-18.55,20250203,2230,16.14,20250325,3180,-18.55,20250203,270,859.26,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-10,5,-0.38,67184005,26031,65.55,2570,2680,2520,3405,1835,2620,2580.92,0.55,0,658,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,440,0.96,0.15,12,0.15,2718.00,16995.00,5110,20240404,-48.92,2230,20250325,17.04,3180,-17.92,20250203,2230,17.04,20250325,3180,-17.92,20250203,270,866.67,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,49255310,19157,48.24,2570,2620,2520,3405,1835,2620,2571.14,0.55,0,804,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,437,0.95,0.15,12,0.11,2718.00,16995.00,5110,20240404,-49.32,2230,20250325,16.14,3180,-18.55,20250203,2230,16.14,20250325,3180,-18.55,20250203,270,859.26,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-30,5,-1.15,28066075,10942,27.55,2570,2620,2520,3405,1835,2620,2564.99,0.55,0,1102,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,437,0.95,0.15,12,0.06,2718.00,16995.00,5110,20240404,-49.32,2230,20250325,16.14,3180,-18.55,20250203,2230,16.14,20250325,3180,-18.55,20250203,270,859.26,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N +20250403,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-80,5,-3.05,5075140,1993,5.02,2570,2570,2540,3405,1835,2620,2546.48,0.55,0,-20,2753,2686,2633,2566,2513,2660,2540,843,785,5000,1720,5,1,16865143,428,0.93,0.15,12,0.01,2718.00,16995.00,5110,20240404,-50.29,2230,20250325,13.90,3180,-20.13,20250203,2230,13.90,20250325,3180,-20.13,20250203,270,840.74,20241226,0.01,Y,052300,5000,843 억,,92147,N,N,0,N,00,N 20250402,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-30,5,-1.13,103474949,39706,56.40,2700,2700,2580,3445,1855,2650,2606.03,0.55,0,-88,2803,2726,2643,2566,2483,2765,2605,843,795,5000,1740,5,1,16865143,442,0.96,0.15,12,0.24,2718.00,16995.00,5110,20240404,-48.73,2230,20250325,17.49,3180,-17.61,20250203,2230,17.49,20250325,3180,-17.61,20250203,270,870.37,20241226,0.01,Y,052300,5000,843 억,,92215,N,N,0,N,00,N 20250402,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-50,5,-1.89,97824729,37538,53.32,2700,2700,2585,3445,1855,2650,2606.02,0.55,0,304,2803,2726,2643,2566,2483,2765,2605,843,795,5000,1740,5,1,16865143,438,0.96,0.15,12,0.22,2718.00,16995.00,5110,20240404,-49.12,2230,20250325,16.59,3180,-18.24,20250203,2230,16.59,20250325,3180,-18.24,20250203,270,862.96,20241226,0.01,Y,052300,5000,843 억,,92215,N,N,0,N,00,N 20250402,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-15,5,-0.57,88884714,34111,48.45,2700,2700,2585,3445,1855,2650,2605.75,0.55,0,373,2803,2726,2643,2566,2483,2765,2605,843,795,5000,1740,5,1,16865143,444,0.97,0.16,12,0.20,2718.00,16995.00,5110,20240404,-48.43,2230,20250325,18.16,3180,-17.14,20250203,2230,18.16,20250325,3180,-17.14,20250203,270,875.93,20241226,0.01,Y,052300,5000,843 억,,92215,N,N,0,N,00,N diff --git a/052330/price/prices-20250401.csv b/052330/price/prices-20250401.csv index 844eed6560cd..705491aa9ddb 100644 --- a/052330/price/prices-20250401.csv +++ b/052330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-60,5,-0.66,248361120,27388,61.94,9170,9170,9030,11890,6410,9150,9068.25,11.88,0,828,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1502,5.51,0.40,12,0.17,1651.00,22524.00,9470,20250317,-4.01,6380,20240805,42.48,9470,-4.01,20250317,7780,16.84,20250102,9470,-4.01,20250317,6380,42.48,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-80,5,-0.87,240658040,26539,60.02,9170,9170,9030,11890,6410,9150,9068.09,11.88,0,374,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1499,5.49,0.40,12,0.16,1651.00,22524.00,9470,20250317,-4.22,6380,20240805,42.16,9470,-4.22,20250317,7780,16.58,20250102,9470,-4.22,20250317,6380,42.16,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-70,5,-0.77,160373160,17673,39.97,9170,9170,9030,11890,6410,9150,9074.47,11.88,0,34,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1501,5.50,0.40,12,0.11,1651.00,22524.00,9470,20250317,-4.12,6380,20240805,42.32,9470,-4.12,20250317,7780,16.71,20250102,9470,-4.12,20250317,6380,42.32,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,-40,5,-0.44,155947700,17187,38.87,9170,9170,9030,11890,6410,9150,9073.58,11.88,0,303,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1506,5.52,0.40,12,0.10,1651.00,22524.00,9470,20250317,-3.80,6380,20240805,42.79,9470,-3.80,20250317,7780,17.10,20250102,9470,-3.80,20250317,6380,42.79,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-50,5,-0.55,119031720,13112,29.66,9170,9170,9030,11890,6410,9150,9078.08,11.88,0,-589,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1504,5.51,0.40,12,0.08,1651.00,22524.00,9470,20250317,-3.91,6380,20240805,42.63,9470,-3.91,20250317,7780,16.97,20250102,9470,-3.91,20250317,6380,42.63,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-100,5,-1.09,101695200,11203,25.34,9170,9170,9030,11890,6410,9150,9077.50,11.88,0,-1186,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1496,5.48,0.40,12,0.07,1651.00,22524.00,9470,20250317,-4.44,6380,20240805,41.85,9470,-4.44,20250317,7780,16.32,20250102,9470,-4.44,20250317,6380,41.85,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9100,-50,5,-0.55,69801000,7683,17.38,9170,9170,9030,11890,6410,9150,9085.12,11.88,0,-337,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1504,5.51,0.40,12,0.05,1651.00,22524.00,9470,20250317,-3.91,6380,20240805,42.63,9470,-3.91,20250317,7780,16.97,20250102,9470,-3.91,20250317,6380,42.63,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N +20250403,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9080,-70,5,-0.77,6665330,734,1.66,9170,9170,9080,11890,6410,9150,9080.83,11.88,0,-40,9423,9286,9193,9056,8963,9240,9010,83,2740,500,6580,10,1,16527174,1501,5.50,0.40,12,0.00,1651.00,22524.00,9470,20250317,-4.12,6380,20240805,42.32,9470,-4.12,20250317,7780,16.71,20250102,9470,-4.12,20250317,6380,42.32,20240805,0.37,Y,052330,500,82 억,,1964125,N,N,748,N,00,N 20250402,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,0,3,0.00,409539000,44215,69.61,9180,9330,9100,11890,6410,9150,9262.44,11.87,0,1838,9456,9302,9136,8982,8816,9380,9060,83,2740,500,6580,10,1,16527174,1512,5.54,0.41,12,0.27,1651.00,22524.00,9470,20250317,-3.38,6380,20240805,43.42,9470,-3.38,20250317,7780,17.61,20250102,9470,-3.38,20250317,6380,43.42,20240805,0.38,Y,052330,500,82 억,,1962221,N,N,748,N,00,N 20250402,150451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,0,3,0.00,399127695,43077,67.82,9180,9330,9100,11890,6410,9150,9265.45,11.87,0,1650,9456,9302,9136,8982,8816,9380,9060,83,2740,500,6580,10,1,16527174,1512,5.54,0.41,12,0.26,1651.00,22524.00,9470,20250317,-3.38,6380,20240805,43.42,9470,-3.38,20250317,7780,17.61,20250102,9470,-3.38,20250317,6380,43.42,20240805,0.38,Y,052330,500,82 억,,1962221,N,N,1118,N,00,N 20250402,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,30,2,0.33,370263215,39921,62.85,9180,9330,9140,11890,6410,9150,9274.90,11.87,0,1235,9456,9302,9136,8982,8816,9380,9060,83,2740,500,6580,10,1,16527174,1517,5.56,0.41,12,0.24,1651.00,22524.00,9470,20250317,-3.06,6380,20240805,43.89,9470,-3.06,20250317,7780,17.99,20250102,9470,-3.06,20250317,6380,43.89,20240805,0.38,Y,052330,500,82 억,,1962221,N,N,1118,N,00,N diff --git a/052400/price/prices-20250401.csv b/052400/price/prices-20250401.csv index e0d08c3847dd..ecba7be242df 100644 --- a/052400/price/prices-20250401.csv +++ b/052400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160457,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,31750,3500,2,12.39,84778843675,2594794,476.51,29100,35400,29100,36700,19800,28250,32673.66,2.44,0,65343,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4624,15.65,2.31,12,17.82,2029.00,13749.00,35400,20250403,-10.31,12000,20240805,164.58,35400,-10.31,20250403,20500,54.88,20250203,35400,-10.31,20250403,12000,164.58,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,150501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,30950,2700,2,9.56,81306327425,2484394,456.24,29100,35400,29100,36700,19800,28250,32726.83,2.44,0,81856,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4507,15.25,2.25,12,17.06,2029.00,13749.00,35400,20250403,-12.57,12000,20240805,157.92,35400,-12.57,20250403,20500,50.98,20250203,35400,-12.57,20250403,12000,157.92,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,140501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,31150,2900,2,10.27,72450431000,2198362,403.71,29100,35400,29100,36700,19800,28250,32956.55,2.44,0,56766,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4536,15.35,2.27,12,15.10,2029.00,13749.00,35400,20250403,-12.01,12000,20240805,159.58,35400,-12.01,20250403,20500,51.95,20250203,35400,-12.01,20250403,12000,159.58,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,130501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,33400,5150,2,18.23,60797818775,1840042,337.91,29100,35400,29100,36700,19800,28250,33041.54,2.44,0,20396,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4864,16.46,2.43,12,12.63,2029.00,13749.00,35400,20250403,-5.65,12000,20240805,178.33,35400,-5.65,20250403,20500,62.93,20250203,35400,-5.65,20250403,12000,178.33,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,120500,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,32950,4700,2,16.64,56943736250,1724061,316.61,29100,35400,29100,36700,19800,28250,33028.84,2.44,0,7722,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4799,16.24,2.40,12,11.84,2029.00,13749.00,35400,20250403,-6.92,12000,20240805,174.58,35400,-6.92,20250403,20500,60.73,20250203,35400,-6.92,20250403,12000,174.58,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,110501,55,60.00,KOSDAQ,신고가,IT 서비스,N,N,N,Y,60,N,33250,5000,2,17.70,52027482325,1575584,289.34,29100,35400,29100,36700,19800,28250,33021.08,2.44,0,3407,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4842,16.39,2.42,12,10.82,2029.00,13749.00,35400,20250403,-6.07,12000,20240805,177.08,35400,-6.07,20250403,20500,62.20,20250203,35400,-6.07,20250403,12000,177.08,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,100501,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,32550,4300,2,15.22,13429509250,435842,80.04,29100,32700,29100,36700,19800,28250,30812.80,2.44,0,-7696,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4740,16.04,2.37,12,2.99,2029.00,13749.00,33800,20241216,-3.70,12000,20240805,171.25,32700,-0.46,20250403,20500,58.78,20250203,33800,-3.70,20241216,12000,171.25,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N +20250403,090503,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,29250,1000,2,3.54,739228525,25233,4.63,29100,29500,29100,36700,19800,28250,29296.14,2.44,0,-2535,31416,29832,28716,27132,26016,29275,26575,78,8450,500,18080,50,1,14563291,4260,14.42,2.13,12,0.17,2029.00,13749.00,33800,20241216,-13.46,12000,20240805,143.75,32400,-9.72,20250327,20500,42.68,20250203,33800,-13.46,20241216,12000,143.75,20240805,2.80,N,052400,500,77 억,,354793,N,N,26173,N,00,N 20250402,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28250,-1350,5,-4.56,15592225325,544540,53.14,29900,30300,27600,38450,20750,29600,28634.27,2.77,0,-50942,35666,32632,28466,25432,21266,34150,26950,78,8850,500,18940,50,1,14563291,4114,13.92,2.05,12,3.74,2029.00,13749.00,33800,20241216,-16.42,12000,20240805,135.42,32400,-12.81,20250327,20500,37.80,20250203,33800,-16.42,20241216,12000,135.42,20240805,2.86,Y,052400,500,77 억,,402873,N,N,26173,N,00,N 20250402,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,28300,-1300,5,-4.39,14978809675,522842,51.03,29900,30300,27600,38450,20750,29600,28648.82,2.77,0,-48188,35666,32632,28466,25432,21266,34150,26950,78,8850,500,18940,50,1,14563291,4121,13.95,2.06,12,3.59,2029.00,13749.00,33800,20241216,-16.27,12000,20240805,135.83,32400,-12.65,20250327,20500,38.05,20250203,33800,-16.27,20241216,12000,135.83,20240805,2.86,Y,052400,500,77 억,,402873,N,N,16445,N,00,N 20250402,140452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,29150,-450,5,-1.52,11629792850,406210,39.64,29900,30300,27600,38450,20750,29600,28630.00,2.77,0,-40452,35666,32632,28466,25432,21266,34150,26950,78,8850,500,18940,50,1,14563291,4245,14.37,2.12,12,2.79,2029.00,13749.00,33800,20241216,-13.76,12000,20240805,142.92,32400,-10.03,20250327,20500,42.20,20250203,33800,-13.76,20241216,12000,142.92,20240805,2.86,Y,052400,500,77 억,,402873,N,N,16445,N,00,N diff --git a/052420/price/prices-20250401.csv b/052420/price/prices-20250401.csv index e93e97203a0b..e12d11581db6 100644 --- a/052420/price/prices-20250401.csv +++ b/052420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160457,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1415,-10,5,-0.70,698050952,492146,61.07,1413,1435,1388,1852,998,1425,1418.38,5.68,0,21908,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1278,9.96,0.49,12,0.55,142.00,2860.00,2915,20240812,-51.46,1241,20241209,14.02,1589,-10.95,20250226,1309,8.10,20250331,2915,-51.46,20240812,1241,14.02,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,150502,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,-5,5,-0.35,664076789,468160,58.10,1413,1435,1388,1852,998,1425,1418.48,5.68,0,19171,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1282,10.00,0.50,12,0.52,142.00,2860.00,2915,20240812,-51.29,1241,20241209,14.42,1589,-10.64,20250226,1309,8.48,20250331,2915,-51.29,20240812,1241,14.42,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,140501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,0,3,0.00,567574263,400110,49.65,1413,1435,1388,1852,998,1425,1418.55,5.68,0,43409,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1287,10.04,0.50,12,0.44,142.00,2860.00,2915,20240812,-51.11,1241,20241209,14.83,1589,-10.32,20250226,1309,8.86,20250331,2915,-51.11,20240812,1241,14.83,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,130501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1419,-6,5,-0.42,465149106,328278,40.74,1413,1435,1388,1852,998,1425,1416.94,5.68,0,14836,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1281,9.99,0.50,12,0.36,142.00,2860.00,2915,20240812,-51.32,1241,20241209,14.34,1589,-10.70,20250226,1309,8.40,20250331,2915,-51.32,20240812,1241,14.34,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,120500,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1422,-3,5,-0.21,439395879,310164,38.49,1413,1435,1388,1852,998,1425,1416.66,5.68,0,14024,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1284,10.01,0.50,12,0.34,142.00,2860.00,2915,20240812,-51.22,1241,20241209,14.59,1589,-10.51,20250226,1309,8.63,20250331,2915,-51.22,20240812,1241,14.59,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,110501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,-7,5,-0.49,334418127,236473,29.34,1413,1428,1388,1852,998,1425,1414.19,5.68,0,-12057,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1280,9.99,0.50,12,0.26,142.00,2860.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1309,8.33,20250331,2915,-51.36,20240812,1241,14.26,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,100501,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,-7,5,-0.49,244861267,173203,21.49,1413,1428,1388,1852,998,1425,1413.72,5.68,0,-2948,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1280,9.99,0.50,12,0.19,142.00,2860.00,2915,20240812,-51.36,1241,20241209,14.26,1589,-10.76,20250226,1309,8.33,20250331,2915,-51.36,20240812,1241,14.26,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N +20250403,090503,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1409,-16,5,-1.12,50196463,35835,4.45,1413,1420,1388,1852,998,1425,1400.75,5.68,0,-3950,1457,1441,1421,1405,1385,1449,1413,465,427,500,940,1,1,90289754,1272,9.92,0.49,12,0.04,142.00,2860.00,2915,20240812,-51.66,1241,20241209,13.54,1589,-11.33,20250226,1309,7.64,20250331,2915,-51.66,20240812,1241,13.54,20241209,4.26,Y,052420,500,465 억,,5132224,N,N,0,N,00,N 20250402,160451,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1425,20,2,1.42,1145209632,805252,70.55,1405,1437,1401,1826,984,1405,1422.17,5.62,0,59395,1480,1442,1382,1344,1284,1461,1363,465,421,500,920,1,1,90289754,1287,10.04,0.50,12,0.89,142.00,2860.00,2915,20240812,-51.11,1241,20241209,14.83,1589,-10.32,20250226,1309,8.86,20250331,2915,-51.11,20240812,1241,14.83,20241209,4.29,Y,052420,500,465 억,,5075470,N,N,0,N,00,N 20250402,150452,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1426,21,2,1.49,1082768044,761405,66.71,1405,1437,1401,1826,984,1405,1422.07,5.62,0,40803,1480,1442,1382,1344,1284,1461,1363,465,421,500,920,1,1,90289754,1288,10.04,0.50,12,0.84,142.00,2860.00,2915,20240812,-51.08,1241,20241209,14.91,1589,-10.26,20250226,1309,8.94,20250331,2915,-51.08,20240812,1241,14.91,20241209,4.29,Y,052420,500,465 억,,5075470,N,N,0,N,00,N 20250402,140452,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1430,25,2,1.78,991910479,697712,61.13,1405,1437,1401,1826,984,1405,1421.66,5.62,0,31171,1480,1442,1382,1344,1284,1461,1363,465,421,500,920,1,1,90289754,1291,10.07,0.50,12,0.77,142.00,2860.00,2915,20240812,-50.94,1241,20241209,15.23,1589,-10.01,20250226,1309,9.24,20250331,2915,-50.94,20240812,1241,15.23,20241209,4.29,Y,052420,500,465 억,,5075470,N,N,0,N,00,N diff --git a/052460/price/prices-20250401.csv b/052460/price/prices-20250401.csv index dfb7840d215a..79a21dd64d16 100644 --- a/052460/price/prices-20250401.csv +++ b/052460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2340,45,2,1.96,406584491,176272,97.42,2295,2350,2200,2980,1610,2295,2306.35,3.63,0,-25808,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,342,-37.14,0.79,12,1.21,-63.00,2977.00,3920,20240327,-40.31,1911,20241209,22.45,3330,-29.73,20250109,1971,18.72,20250102,3825,-38.82,20240521,1911,22.45,20241209,1.48,Y,052460,500,73 억,,529602,N,N,9441,N,00,N +20250403,150502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,55,2,2.40,348145081,151320,83.63,2295,2350,2200,2980,1610,2295,2300.72,3.63,0,-14727,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,343,-37.30,0.79,12,1.04,-63.00,2977.00,3920,20240327,-40.05,1911,20241209,22.97,3330,-29.43,20250109,1971,19.23,20250102,3825,-38.56,20240521,1911,22.97,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,140502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2320,25,2,1.09,201673475,88622,48.98,2295,2320,2200,2980,1610,2295,2275.66,3.63,0,-10378,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,339,-36.83,0.78,12,0.61,-63.00,2977.00,3920,20240327,-40.82,1911,20241209,21.40,3330,-30.33,20250109,1971,17.71,20250102,3825,-39.35,20240521,1911,21.40,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,130502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2290,-5,5,-0.22,164403160,72445,40.04,2295,2300,2200,2980,1610,2295,2269.35,3.63,0,-9491,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,335,-36.35,0.77,12,0.50,-63.00,2977.00,3920,20240327,-41.58,1911,20241209,19.83,3330,-31.23,20250109,1971,16.18,20250102,3825,-40.13,20240521,1911,19.83,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,120500,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,0,3,0.00,147369190,65017,35.93,2295,2300,2200,2980,1610,2295,2266.63,3.63,0,-6498,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,335,-36.43,0.77,12,0.45,-63.00,2977.00,3920,20240327,-41.45,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3825,-40.00,20240521,1911,20.09,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,110502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-30,5,-1.31,102938975,45487,25.14,2295,2295,2200,2980,1610,2295,2263.04,3.63,0,-6238,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,331,-35.95,0.76,12,0.31,-63.00,2977.00,3920,20240327,-42.22,1911,20241209,18.52,3330,-31.98,20250109,1971,14.92,20250102,3825,-40.78,20240521,1911,18.52,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,100502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2265,-30,5,-1.31,63641965,28073,15.52,2295,2295,2200,2980,1610,2295,2267.02,3.63,0,-6392,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,331,-35.95,0.76,12,0.19,-63.00,2977.00,3920,20240327,-42.22,1911,20241209,18.52,3330,-31.98,20250109,1971,14.92,20250102,3825,-40.78,20240521,1911,18.52,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N +20250403,090504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2260,-35,5,-1.53,13563490,6000,3.32,2295,2295,2200,2980,1610,2295,2260.58,3.63,0,409,2441,2367,2276,2202,2111,2405,2240,73,685,500,1600,5,1,14607936,330,-35.87,0.76,12,0.04,-63.00,2977.00,3920,20240327,-42.35,1911,20241209,18.26,3330,-32.13,20250109,1971,14.66,20250102,3825,-40.92,20240521,1911,18.26,20241209,1.48,Y,052460,500,73 억,,529602,N,N,4663,N,00,N 20250402,160452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2295,65,2,2.91,409738748,179971,95.73,2270,2350,2185,2895,1565,2230,2276.69,3.92,0,-42720,2406,2317,2201,2112,1996,2362,2157,73,665,500,1560,5,1,14607936,335,-36.43,0.77,12,1.23,-63.00,2977.00,3920,20240327,-41.45,1911,20241209,20.09,3330,-31.08,20250109,1971,16.44,20250102,3825,-40.00,20240521,1911,20.09,20241209,1.42,Y,052460,500,73 억,,572587,N,N,4663,N,00,N 20250402,150452,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,70,2,3.14,392669943,172539,91.78,2270,2350,2185,2895,1565,2230,2275.83,3.92,0,-41634,2406,2317,2201,2112,1996,2362,2157,73,665,500,1560,5,1,14607936,336,-36.51,0.77,12,1.18,-63.00,2977.00,3920,20240327,-41.33,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3825,-39.87,20240521,1911,20.36,20241209,1.42,Y,052460,500,73 억,,572587,N,N,4030,N,00,N 20250402,140453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2300,70,2,3.14,358317682,157613,83.84,2270,2350,2185,2895,1565,2230,2273.40,3.92,0,-32768,2406,2317,2201,2112,1996,2362,2157,73,665,500,1560,5,1,14607936,336,-36.51,0.77,12,1.08,-63.00,2977.00,3920,20240327,-41.33,1911,20241209,20.36,3330,-30.93,20250109,1971,16.69,20250102,3825,-39.87,20240521,1911,20.36,20241209,1.42,Y,052460,500,73 억,,572587,N,N,4030,N,00,N diff --git a/052600/price/prices-20250401.csv b/052600/price/prices-20250401.csv index 98bd9c929889..a00a8536278d 100644 --- a/052600/price/prices-20250401.csv +++ b/052600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160458,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4000,-55,5,-1.36,544416075,135357,333.86,3995,4125,3940,5270,2840,4055,4022.08,3.59,0,8750,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,463,13.51,1.23,12,1.17,296.00,3248.00,5660,20241128,-29.33,3250,20240805,23.08,4770,-16.14,20250106,3925,1.91,20250401,5660,-29.33,20241128,3250,23.08,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,150502,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3955,-100,5,-2.47,518894660,128943,318.04,3995,4125,3945,5270,2840,4055,4024.22,3.59,0,11997,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,457,13.36,1.22,12,1.12,296.00,3248.00,5660,20241128,-30.12,3250,20240805,21.69,4770,-17.09,20250106,3925,0.76,20250401,5660,-30.12,20241128,3250,21.69,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,140502,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4005,-50,5,-1.23,399831750,99015,244.22,3995,4125,3965,5270,2840,4055,4038.09,3.59,0,11556,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,463,13.53,1.23,12,0.86,296.00,3248.00,5660,20241128,-29.24,3250,20240805,23.23,4770,-16.04,20250106,3925,2.04,20250401,5660,-29.24,20241128,3250,23.23,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,130502,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,3995,-60,5,-1.48,380338665,94157,232.24,3995,4125,3965,5270,2840,4055,4039.41,3.59,0,10212,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,462,13.50,1.23,12,0.81,296.00,3248.00,5660,20241128,-29.42,3250,20240805,22.92,4770,-16.25,20250106,3925,1.78,20250401,5660,-29.42,20241128,3250,22.92,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,120501,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4025,-30,5,-0.74,322678290,79801,196.83,3995,4125,3965,5270,2840,4055,4043.54,3.59,0,10742,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,465,13.60,1.24,12,0.69,296.00,3248.00,5660,20241128,-28.89,3250,20240805,23.85,4770,-15.62,20250106,3925,2.55,20250401,5660,-28.89,20241128,3250,23.85,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,110502,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4050,-5,5,-0.12,126365365,31478,77.64,3995,4050,3965,5270,2840,4055,4014.40,3.59,0,3641,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,468,13.68,1.25,12,0.27,296.00,3248.00,5660,20241128,-28.45,3250,20240805,24.62,4770,-15.09,20250106,3925,3.18,20250401,5660,-28.45,20241128,3250,24.62,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,100502,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4035,-20,5,-0.49,70513585,17613,43.44,3995,4045,3965,5270,2840,4055,4003.50,3.59,0,1006,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,467,13.63,1.24,12,0.15,296.00,3248.00,5660,20241128,-28.71,3250,20240805,24.15,4770,-15.41,20250106,3925,2.80,20250401,5660,-28.71,20241128,3250,24.15,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N +20250403,090504,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4040,-15,5,-0.37,11323310,2829,6.98,3995,4040,3965,5270,2840,4055,4002.58,3.59,0,-705,4175,4115,4060,4000,3945,4087,3972,58,1215,500,2590,5,1,11563700,467,13.65,1.24,12,0.02,296.00,3248.00,5660,20241128,-28.62,3250,20240805,24.31,4770,-15.30,20250106,3925,2.93,20250401,5660,-28.62,20241128,3250,24.31,20240805,1.99,Y,052600,500,57 억,,415550,N,N,4,N,00,N 20250402,160452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4055,-30,5,-0.73,163779230,40536,44.85,4110,4120,4005,5310,2860,4085,4040.34,3.58,0,-16557,4191,4137,4031,3977,3871,4165,4005,58,1225,500,2610,5,1,11563700,469,13.70,1.25,12,0.35,296.00,3248.00,5660,20241128,-28.36,3250,20240805,24.77,4770,-14.99,20250106,3925,3.31,20250401,5660,-28.36,20241128,3250,24.77,20240805,1.92,Y,052600,500,57 억,,413876,N,N,4,N,00,N 20250402,150452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4015,-70,5,-1.71,152427805,37735,41.75,4110,4120,4005,5310,2860,4085,4039.43,3.58,0,-16036,4191,4137,4031,3977,3871,4165,4005,58,1225,500,2610,5,1,11563700,464,13.56,1.24,12,0.33,296.00,3248.00,5660,20241128,-29.06,3250,20240805,23.54,4770,-15.83,20250106,3925,2.29,20250401,5660,-29.06,20241128,3250,23.54,20240805,1.92,Y,052600,500,57 억,,413876,N,N,0,N,00,N 20250402,140453,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,4015,-70,5,-1.71,135542780,33550,37.12,4110,4120,4005,5310,2860,4085,4040.02,3.58,0,-13433,4191,4137,4031,3977,3871,4165,4005,58,1225,500,2610,5,1,11563700,464,13.56,1.24,12,0.29,296.00,3248.00,5660,20241128,-29.06,3250,20240805,23.54,4770,-15.83,20250106,3925,2.29,20250401,5660,-29.06,20241128,3250,23.54,20240805,1.92,Y,052600,500,57 억,,413876,N,N,0,N,00,N diff --git a/052670/price/prices-20250401.csv b/052670/price/prices-20250401.csv index ad104a915942..57c4a8d64e0e 100644 --- a/052670/price/prices-20250401.csv +++ b/052670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160458,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,150502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,140502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,130502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,120501,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,110502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,100502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N +20250403,090504,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N 20250402,160452,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240321,0.00,2080,20240321,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240402,2080,0.00,20240402,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N 20250402,150453,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240321,0.00,2080,20240321,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240402,2080,0.00,20240402,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N 20250402,140453,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240321,0.00,2080,20240321,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240402,2080,0.00,20240402,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20250401.csv b/052690/price/prices-20250401.csv index 2bb61c52e99f..250fabe2230b 100644 --- a/052690/price/prices-20250401.csv +++ b/052690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160458,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57200,0,3,0.00,3935619650,69513,97.66,55800,57300,55500,74300,40100,57200,56606.09,9.84,0,9563,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21862,37.36,3.72,12,0.18,1531.00,15379.00,98100,20240718,-41.69,49250,20241210,16.14,75900,-24.64,20250214,52900,8.13,20250102,98100,-41.69,20240718,49250,16.14,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,6530,N,00,N +20250403,150503,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,56900,-300,5,-0.52,3466876350,61306,86.13,55800,57300,55500,74300,40100,57200,56550.36,9.84,0,8374,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21747,37.17,3.70,12,0.16,1531.00,15379.00,98100,20240718,-42.00,49250,20241210,15.53,75900,-25.03,20250214,52900,7.56,20250102,98100,-42.00,20240718,49250,15.53,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,140502,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57200,0,3,0.00,3077036850,54466,76.52,55800,57200,55500,74300,40100,57200,56494.64,9.84,0,7149,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21862,37.36,3.72,12,0.14,1531.00,15379.00,98100,20240718,-41.69,49250,20241210,16.14,75900,-24.64,20250214,52900,8.13,20250102,98100,-41.69,20240718,49250,16.14,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,130502,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,56800,-400,5,-0.70,2699003350,47832,67.20,55800,57200,55500,74300,40100,57200,56426.73,9.84,0,5941,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21709,37.10,3.69,12,0.13,1531.00,15379.00,98100,20240718,-42.10,49250,20241210,15.33,75900,-25.16,20250214,52900,7.37,20250102,98100,-42.10,20240718,49250,15.33,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,120501,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57000,-200,5,-0.35,2387940400,42366,59.52,55800,57200,55500,74300,40100,57200,56364.55,9.84,0,6651,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21785,37.23,3.71,12,0.11,1531.00,15379.00,98100,20240718,-41.90,49250,20241210,15.74,75900,-24.90,20250214,52900,7.75,20250102,98100,-41.90,20240718,49250,15.74,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,110502,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,56700,-500,5,-0.87,1776114100,31573,44.36,55800,56700,55500,74300,40100,57200,56254.21,9.84,0,2829,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21671,37.03,3.69,12,0.08,1531.00,15379.00,98100,20240718,-42.20,49250,20241210,15.13,75900,-25.30,20250214,52900,7.18,20250102,98100,-42.20,20240718,49250,15.13,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,100502,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,56400,-800,5,-1.40,1088691450,19395,27.25,55800,56600,55500,74300,40100,57200,56132.58,9.84,0,1561,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21556,36.84,3.67,12,0.05,1531.00,15379.00,98100,20240718,-42.51,49250,20241210,14.52,75900,-25.69,20250214,52900,6.62,20250102,98100,-42.51,20240718,49250,14.52,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N +20250403,090504,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,55800,-1400,5,-2.45,263258500,4721,6.63,55800,56000,55500,74300,40100,57200,55763.29,9.84,0,121,58866,58032,57266,56432,55666,57650,56050,76,17100,200,41180,100,1,38220000,21327,36.45,3.63,12,0.01,1531.00,15379.00,98100,20240718,-43.12,49250,20241210,13.30,75900,-26.48,20250214,52900,5.48,20250102,98100,-43.12,20240718,49250,13.30,20241210,1.25,Y,052690,200,76 억,,3762629,N,N,3171,N,00,N 20250402,160452,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57200,300,2,0.53,4086568450,71176,67.74,57300,58100,56500,73900,39900,56900,57415.00,9.80,0,15747,58233,57566,57133,56466,56033,57350,56250,76,17000,200,40960,100,1,38220000,21862,37.36,3.72,12,0.19,1531.00,15379.00,98100,20240718,-41.69,49250,20241210,16.14,75900,-24.64,20250214,52900,8.13,20250102,98100,-41.69,20240718,49250,16.14,20241210,1.28,Y,052690,200,76 억,,3747128,N,N,3171,N,00,N 20250402,150453,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57100,200,2,0.35,3624372450,63091,60.04,57300,58100,56500,73900,39900,56900,57446.74,9.80,0,15792,58233,57566,57133,56466,56033,57350,56250,76,17000,200,40960,100,1,38220000,21824,37.30,3.71,12,0.17,1531.00,15379.00,98100,20240718,-41.79,49250,20241210,15.94,75900,-24.77,20250214,52900,7.94,20250102,98100,-41.79,20240718,49250,15.94,20241210,1.28,Y,052690,200,76 억,,3747128,N,N,5780,N,00,N 20250402,140453,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,57300,400,2,0.70,3180308750,55329,52.66,57300,58100,56500,73900,39900,56900,57479.96,9.80,0,16010,58233,57566,57133,56466,56033,57350,56250,76,17000,200,40960,100,1,38220000,21900,37.43,3.73,12,0.14,1531.00,15379.00,98100,20240718,-41.59,49250,20241210,16.35,75900,-24.51,20250214,52900,8.32,20250102,98100,-41.59,20240718,49250,16.35,20241210,1.28,Y,052690,200,76 억,,3747128,N,N,5780,N,00,N diff --git a/052710/price/prices-20250401.csv b/052710/price/prices-20250401.csv index cf538a12d921..3f6746b9924e 100644 --- a/052710/price/prices-20250401.csv +++ b/052710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160458,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-280,5,-3.65,560878645,75055,38.44,7560,7810,7230,9980,5380,7680,7472.93,1.43,0,-5982,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1082,-5.47,0.72,12,0.51,-1354.00,10212.00,8570,20240507,-13.65,2840,20241210,160.56,8110,-8.75,20250402,3695,100.27,20250102,8570,-13.65,20240507,2840,160.56,20241210,0.23,Y,052710,500,73 억,,209265,N,N,653,N,01,N +20250403,150503,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-300,5,-3.91,520882135,69633,35.66,7560,7810,7230,9980,5380,7680,7480.39,1.43,0,-4387,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1079,-5.45,0.72,12,0.48,-1354.00,10212.00,8570,20240507,-13.89,2840,20241210,159.86,8110,-9.00,20250402,3695,99.73,20250102,8570,-13.89,20240507,2840,159.86,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,140503,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7410,-270,5,-3.52,438819720,58519,29.97,7560,7810,7230,9980,5380,7680,7498.76,1.43,0,-3145,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1083,-5.47,0.73,12,0.40,-1354.00,10212.00,8570,20240507,-13.54,2840,20241210,160.92,8110,-8.63,20250402,3695,100.54,20250102,8570,-13.54,20240507,2840,160.92,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,130502,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7500,-180,5,-2.34,370596330,49342,25.27,7560,7810,7230,9980,5380,7680,7510.77,1.43,0,-2092,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1096,-5.54,0.73,12,0.34,-1354.00,10212.00,8570,20240507,-12.49,2840,20241210,164.08,8110,-7.52,20250402,3695,102.98,20250102,8570,-12.49,20240507,2840,164.08,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,120502,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-150,5,-1.95,326716240,43490,22.27,7560,7810,7230,9980,5380,7680,7512.45,1.43,0,-2984,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1101,-5.56,0.74,12,0.30,-1354.00,10212.00,8570,20240507,-12.14,2840,20241210,165.14,8110,-7.15,20250402,3695,103.79,20250102,8570,-12.14,20240507,2840,165.14,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,110502,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7590,-90,5,-1.17,263424990,35099,17.98,7560,7810,7230,9980,5380,7680,7505.20,1.43,0,-2030,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1109,-5.61,0.74,12,0.24,-1354.00,10212.00,8570,20240507,-11.44,2840,20241210,167.25,8110,-6.41,20250402,3695,105.41,20250102,8570,-11.44,20240507,2840,167.25,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,100502,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,-140,5,-1.82,196141900,26229,13.43,7560,7810,7230,9980,5380,7680,7478.05,1.43,0,-2895,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1102,-5.57,0.74,12,0.18,-1354.00,10212.00,8570,20240507,-12.02,2840,20241210,165.49,8110,-7.03,20250402,3695,104.06,20250102,8570,-12.02,20240507,2840,165.49,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N +20250403,090505,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7430,-250,5,-3.26,64736740,8857,4.54,7560,7560,7230,9980,5380,7680,7309.10,1.43,0,4596,8320,8000,7790,7470,7260,8160,7630,73,2300,500,5220,10,1,14615109,1086,-5.49,0.73,12,0.06,-1354.00,10212.00,8570,20240507,-13.30,2840,20241210,161.62,8110,-8.38,20250402,3695,101.08,20250102,8570,-13.30,20240507,2840,161.62,20241210,0.23,Y,052710,500,73 억,,209265,N,N,0,N,01,N 20250402,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7680,110,2,1.45,1530909060,195081,49.65,7580,8110,7580,9840,5300,7570,7847.56,1.54,0,-17041,8410,7990,7240,6820,6070,8200,7030,73,2270,500,5140,10,1,14615109,1122,-5.67,0.75,12,1.33,-1354.00,10212.00,8570,20240507,-10.39,2840,20241210,170.42,8110,-5.30,20250402,3695,107.85,20250102,8570,-10.39,20240507,2840,170.42,20241210,0.24,Y,052710,500,73 억,,225515,N,N,1288,N,00,N 20250402,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7740,170,2,2.25,1504656530,191669,48.78,7580,8110,7580,9840,5300,7570,7850.29,1.54,0,-17434,8410,7990,7240,6820,6070,8200,7030,73,2270,500,5140,10,1,14615109,1131,-5.72,0.76,12,1.31,-1354.00,10212.00,8570,20240507,-9.68,2840,20241210,172.54,8110,-4.56,20250402,3695,109.47,20250102,8570,-9.68,20240507,2840,172.54,20241210,0.24,Y,052710,500,73 억,,225515,N,N,1288,N,00,N 20250402,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,200,2,2.64,1473260750,187610,47.75,7580,8110,7580,9840,5300,7570,7852.78,1.54,0,-16844,8410,7990,7240,6820,6070,8200,7030,73,2270,500,5140,10,1,14615109,1136,-5.74,0.76,12,1.28,-1354.00,10212.00,8570,20240507,-9.33,2840,20241210,173.59,8110,-4.19,20250402,3695,110.28,20250102,8570,-9.33,20240507,2840,173.59,20241210,0.24,Y,052710,500,73 억,,225515,N,N,1288,N,00,N diff --git a/052770/price/prices-20250401.csv b/052770/price/prices-20250401.csv index 3968e1df8ce1..6323ef05b8f9 100644 --- a/052770/price/prices-20250401.csv +++ b/052770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160459,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,808,10,2,1.25,93170370,115958,140.59,791,818,791,1037,559,798,803.48,0.67,0,48649,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,423,-2.26,7.15,12,0.22,-358.00,113.00,2100,20240328,-61.52,714,20250324,13.17,1665,-51.47,20250306,714,13.17,20250324,1914,-57.78,20240409,714,13.17,20250324,0.16,Y,052770,500,261 억,,350933,N,N,9777,N,00,N +20250403,150503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,16,2,2.01,81333318,101318,122.84,791,818,791,1037,559,798,802.75,0.67,0,44771,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,426,-2.27,7.20,12,0.19,-358.00,113.00,2100,20240328,-61.24,714,20250324,14.01,1665,-51.11,20250306,714,14.01,20250324,1914,-57.47,20240409,714,14.01,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,140503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,12,2,1.50,70460525,87913,106.59,791,810,791,1037,559,798,801.48,0.67,0,48058,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,424,-2.26,7.17,12,0.17,-358.00,113.00,2100,20240328,-61.43,714,20250324,13.45,1665,-51.35,20250306,714,13.45,20250324,1914,-57.68,20240409,714,13.45,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,130503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,3,2,0.38,41698606,52148,63.23,791,805,791,1037,559,798,799.62,0.67,0,23416,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,420,-2.24,7.09,12,0.10,-358.00,113.00,2100,20240328,-61.86,714,20250324,12.18,1665,-51.89,20250306,714,12.18,20250324,1914,-58.15,20240409,714,12.18,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,120502,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,799,1,2,0.13,34931216,43707,52.99,791,805,791,1037,559,798,799.21,0.67,0,18668,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,419,-2.23,7.07,12,0.08,-358.00,113.00,2100,20240328,-61.95,714,20250324,11.90,1665,-52.01,20250306,714,11.90,20250324,1914,-58.25,20240409,714,11.90,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,110503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,-2,5,-0.25,32528087,40702,49.35,791,805,791,1037,559,798,799.18,0.67,0,16936,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,417,-2.22,7.04,12,0.08,-358.00,113.00,2100,20240328,-62.10,714,20250324,11.48,1665,-52.19,20250306,714,11.48,20250324,1914,-58.41,20240409,714,11.48,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,100503,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,6,2,0.75,24597156,30755,37.29,791,805,791,1037,559,798,799.78,0.67,0,16208,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,421,-2.25,7.12,12,0.06,-358.00,113.00,2100,20240328,-61.71,714,20250324,12.61,1665,-51.71,20250306,714,12.61,20250324,1914,-57.99,20240409,714,12.61,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N +20250403,090505,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,0,3,0.00,2547775,3216,3.90,791,798,791,1037,559,798,792.22,0.67,0,59,831,814,802,785,773,808,779,262,239,500,0,1,1,52381306,418,-2.23,7.06,12,0.01,-358.00,113.00,2100,20240328,-62.00,714,20250324,11.76,1665,-52.07,20250306,714,11.76,20250324,1914,-58.31,20240409,714,11.76,20250324,0.16,Y,052770,500,261 억,,350933,N,N,0,N,00,N 20250402,160453,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,3,2,0.38,65585772,82476,57.03,819,819,790,1033,557,795,795.21,0.66,0,7436,833,813,801,781,769,808,776,262,238,500,0,1,1,52381306,418,-7.00,2.88,12,0.16,-114.00,277.00,2100,20240328,-62.00,714,20250324,11.76,1665,-52.07,20250306,714,11.76,20250324,1914,-58.31,20240409,714,11.76,20250324,0.18,Y,052770,500,261 억,,346020,N,N,9558,N,00,N 20250402,150453,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,1,2,0.13,60636270,76272,52.74,819,819,790,1033,557,795,795.00,0.66,0,3589,833,813,801,781,769,808,776,262,238,500,0,1,1,52381306,417,-6.98,2.87,12,0.15,-114.00,277.00,2100,20240328,-62.10,714,20250324,11.48,1665,-52.19,20250306,714,11.48,20250324,1914,-58.41,20240409,714,11.48,20250324,0.18,Y,052770,500,261 억,,346020,N,N,9558,N,00,N 20250402,140454,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-1,5,-0.13,35114904,44082,30.48,819,819,790,1033,557,795,796.58,0.66,0,3811,833,813,801,781,769,808,776,262,238,500,0,1,1,52381306,416,-6.96,2.87,12,0.08,-114.00,277.00,2100,20240328,-62.19,714,20250324,11.20,1665,-52.31,20250306,714,11.20,20250324,1914,-58.52,20240409,714,11.20,20250324,0.18,Y,052770,500,261 억,,346020,N,N,9558,N,00,N diff --git a/052790/price/prices-20250401.csv b/052790/price/prices-20250401.csv index 3906e5a5aeb9..314ee4d1d22f 100644 --- a/052790/price/prices-20250401.csv +++ b/052790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160459,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6160,-140,5,-2.22,60466030,9801,88.27,6200,6280,6010,8190,4410,6300,6169.37,48.66,0,2457,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,698,9.38,0.29,12,0.09,657.00,21494.00,10800,20240423,-42.96,5660,20241113,8.83,8390,-26.58,20250221,5950,3.53,20250331,10800,-42.96,20240423,5660,8.83,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,150504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-100,5,-1.59,57901230,9385,84.53,6200,6280,6010,8190,4410,6300,6169.55,48.66,0,2685,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,702,9.44,0.29,12,0.08,657.00,21494.00,10800,20240423,-42.59,5660,20241113,9.54,8390,-26.10,20250221,5950,4.20,20250331,10800,-42.59,20240423,5660,9.54,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,140503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-80,5,-1.27,56301500,9127,82.20,6200,6280,6010,8190,4410,6300,6168.68,48.66,0,2690,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,705,9.47,0.29,12,0.08,657.00,21494.00,10800,20240423,-42.41,5660,20241113,9.89,8390,-25.86,20250221,5950,4.54,20250331,10800,-42.41,20240423,5660,9.89,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,130503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-120,5,-1.90,50659930,8216,74.00,6200,6280,6010,8190,4410,6300,6166.01,48.66,0,2024,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,700,9.41,0.29,12,0.07,657.00,21494.00,10800,20240423,-42.78,5660,20241113,9.19,8390,-26.34,20250221,5950,3.87,20250331,10800,-42.78,20240423,5660,9.19,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,120502,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6210,-90,5,-1.43,34084790,5524,49.75,6200,6280,6010,8190,4410,6300,6170.31,48.66,0,1785,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,704,9.45,0.29,12,0.05,657.00,21494.00,10800,20240423,-42.50,5660,20241113,9.72,8390,-25.98,20250221,5950,4.37,20250331,10800,-42.50,20240423,5660,9.72,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,110503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-80,5,-1.27,30899260,5007,45.10,6200,6280,6010,8190,4410,6300,6171.21,48.66,0,1680,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,705,9.47,0.29,12,0.04,657.00,21494.00,10800,20240423,-42.41,5660,20241113,9.89,8390,-25.86,20250221,5950,4.54,20250331,10800,-42.41,20240423,5660,9.89,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,100503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-50,5,-0.79,26273470,4260,38.37,6200,6280,6010,8190,4410,6300,6167.48,48.66,0,1524,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,708,9.51,0.29,12,0.04,657.00,21494.00,10800,20240423,-42.13,5660,20241113,10.42,8390,-25.51,20250221,5950,5.04,20250331,10800,-42.13,20240423,5660,10.42,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N +20250403,090505,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-40,5,-0.63,3398640,548,4.94,6200,6280,6200,8190,4410,6300,6201.90,48.66,0,136,6500,6400,6300,6200,6100,6350,6150,57,1890,500,4530,10,1,11330638,709,9.53,0.29,12,0.00,657.00,21494.00,10800,20240423,-42.04,5660,20241113,10.60,8390,-25.39,20250221,5950,5.21,20250331,10800,-42.04,20240423,5660,10.60,20241113,1.43,Y,052790,500,56 억,,5513502,N,N,0,N,00,N 20250402,160453,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6300,-100,5,-1.56,69496120,11103,71.43,6400,6400,6200,8320,4480,6400,6259.22,48.70,0,-4435,6666,6532,6276,6142,5886,6600,6210,57,1920,500,4600,10,1,11330638,714,9.59,0.29,12,0.10,657.00,21494.00,10800,20240423,-41.67,5660,20241113,11.31,8390,-24.91,20250221,5950,5.88,20250331,10800,-41.67,20240423,5660,11.31,20241113,1.46,Y,052790,500,56 억,,5517794,N,N,0,N,00,N 20250402,150454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-120,5,-1.88,65763190,10510,67.61,6400,6400,6200,8320,4480,6400,6257.20,48.70,0,-4113,6666,6532,6276,6142,5886,6600,6210,57,1920,500,4600,10,1,11330638,712,9.56,0.29,12,0.09,657.00,21494.00,10800,20240423,-41.85,5660,20241113,10.95,8390,-25.15,20250221,5950,5.55,20250331,10800,-41.85,20240423,5660,10.95,20241113,1.46,Y,052790,500,56 억,,5517794,N,N,0,N,00,N 20250402,140454,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-180,5,-2.81,54830720,8756,56.33,6400,6400,6200,8320,4480,6400,6262.07,48.70,0,-3851,6666,6532,6276,6142,5886,6600,6210,57,1920,500,4600,10,1,11330638,705,9.47,0.29,12,0.08,657.00,21494.00,10800,20240423,-42.41,5660,20241113,9.89,8390,-25.86,20250221,5950,4.54,20250331,10800,-42.41,20240423,5660,9.89,20241113,1.46,Y,052790,500,56 억,,5517794,N,N,0,N,00,N diff --git a/052860/price/prices-20250401.csv b/052860/price/prices-20250401.csv index 2e9024eb4d1a..a78e0184b5f4 100644 --- a/052860/price/prices-20250401.csv +++ b/052860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1919,63,2,3.39,39073739,20469,39.08,1841,1996,1841,2410,1300,1856,1908.92,1.91,0,-888,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,343,-2.87,0.91,12,0.11,-668.00,2110.00,3285,20240429,-41.58,1400,20241113,37.07,2390,-19.71,20250307,1625,18.09,20250203,3285,-41.58,20240429,1400,37.07,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1869,13,2,0.70,32977316,17244,32.92,1841,1996,1841,2410,1300,1856,1912.39,1.91,0,-1867,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,334,-2.80,0.89,12,0.10,-668.00,2110.00,3285,20240429,-43.11,1400,20241113,33.50,2390,-21.80,20250307,1625,15.02,20250203,3285,-43.11,20240429,1400,33.50,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1886,30,2,1.62,29278928,15275,29.16,1841,1996,1841,2410,1300,1856,1916.79,1.91,0,-793,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,337,-2.82,0.89,12,0.09,-668.00,2110.00,3285,20240429,-42.59,1400,20241113,34.71,2390,-21.09,20250307,1625,16.06,20250203,3285,-42.59,20240429,1400,34.71,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1945,89,2,4.80,26262891,13698,26.15,1841,1996,1841,2410,1300,1856,1917.28,1.91,0,-461,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,347,-2.91,0.92,12,0.08,-668.00,2110.00,3285,20240429,-40.79,1400,20241113,38.93,2390,-18.62,20250307,1625,19.69,20250203,3285,-40.79,20240429,1400,38.93,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1950,94,2,5.06,25186289,13134,25.08,1841,1996,1841,2410,1300,1856,1917.64,1.91,0,-445,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,348,-2.92,0.92,12,0.07,-668.00,2110.00,3285,20240429,-40.64,1400,20241113,39.29,2390,-18.41,20250307,1625,20.00,20250203,3285,-40.64,20240429,1400,39.29,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1855,-1,5,-0.05,8301491,4473,8.54,1841,1901,1841,2410,1300,1856,1855.91,1.91,0,1331,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,331,-2.78,0.88,12,0.03,-668.00,2110.00,3285,20240429,-43.53,1400,20241113,32.50,2390,-22.38,20250307,1625,14.15,20250203,3285,-43.53,20240429,1400,32.50,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1853,-3,5,-0.16,2917484,1573,3.00,1841,1870,1841,2410,1300,1856,1854.73,1.91,0,757,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,331,-2.77,0.88,12,0.01,-668.00,2110.00,3285,20240429,-43.59,1400,20241113,32.36,2390,-22.47,20250307,1625,14.03,20250203,3285,-43.59,20240429,1400,32.36,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N +20250403,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1841,-15,5,-0.81,77322,42,0.08,1841,1841,1841,2410,1300,1856,1841.00,1.91,0,15,2073,1964,1906,1797,1739,1935,1768,89,554,500,1110,1,1,17862854,329,-2.76,0.87,12,0.00,-668.00,2110.00,3285,20240429,-43.96,1400,20241113,31.50,2390,-22.97,20250307,1625,13.29,20250203,3285,-43.96,20240429,1400,31.50,20241113,0.17,Y,052860,500,89 억,,341280,N,N,308,N,00,N 20250402,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1856,-116,5,-5.88,99515975,52374,54.36,1972,2015,1848,2560,1381,1972,1901.35,1.99,0,-13443,2202,2086,1944,1828,1686,2145,1887,89,588,500,1180,1,1,17862854,332,-2.78,0.88,12,0.29,-668.00,2110.00,3285,20240429,-43.50,1400,20241113,32.57,2390,-22.34,20250307,1625,14.22,20250203,3285,-43.50,20240429,1400,32.57,20241113,0.17,Y,052860,500,89 억,,354673,N,N,308,N,00,N 20250402,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1873,-99,5,-5.02,90901744,47745,49.55,1972,2015,1848,2560,1381,1972,1903.90,1.99,0,-12551,2202,2086,1944,1828,1686,2145,1887,89,588,500,1180,1,1,17862854,335,-2.80,0.89,12,0.27,-668.00,2110.00,3285,20240429,-42.98,1400,20241113,33.79,2390,-21.63,20250307,1625,15.26,20250203,3285,-42.98,20240429,1400,33.79,20241113,0.17,Y,052860,500,89 억,,354673,N,N,0,N,00,N 20250402,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1898,-74,5,-3.75,68797320,36261,37.63,1972,2015,1848,2560,1381,1972,1897.28,1.99,0,-13575,2202,2086,1944,1828,1686,2145,1887,89,588,500,1180,1,1,17862854,339,-2.84,0.90,12,0.20,-668.00,2110.00,3285,20240429,-42.22,1400,20241113,35.57,2390,-20.59,20250307,1625,16.80,20250203,3285,-42.22,20240429,1400,35.57,20241113,0.17,Y,052860,500,89 억,,354673,N,N,0,N,00,N diff --git a/052900/price/prices-20250401.csv b/052900/price/prices-20250401.csv index 1e4ba6110ae9..002c050830fb 100644 --- a/052900/price/prices-20250401.csv +++ b/052900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-21,5,-2.32,50785807,57154,73.77,889,904,881,1175,633,904,888.68,1.80,0,-2371,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,487,4.99,0.37,12,0.10,177.00,2363.00,1700,20240402,-48.06,783,20241209,12.77,1125,-21.51,20250221,864,2.20,20250102,1537,-42.55,20240403,783,12.77,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-17,5,-1.88,43860362,49318,63.66,889,904,881,1175,633,904,889.34,1.80,0,2097,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,489,5.01,0.38,12,0.09,177.00,2363.00,1700,20240402,-47.82,783,20241209,13.28,1125,-21.16,20250221,864,2.66,20250102,1537,-42.29,20240403,783,13.28,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,-13,5,-1.44,41187800,46320,59.79,889,904,881,1175,633,904,889.20,1.80,0,3036,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,491,5.03,0.38,12,0.08,177.00,2363.00,1700,20240402,-47.59,783,20241209,13.79,1125,-20.80,20250221,864,3.12,20250102,1537,-42.03,20240403,783,13.79,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,130503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-15,5,-1.66,34267415,38538,49.74,889,904,881,1175,633,904,889.19,1.80,0,3139,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,490,5.02,0.38,12,0.07,177.00,2363.00,1700,20240402,-47.71,783,20241209,13.54,1125,-20.98,20250221,864,2.89,20250102,1537,-42.16,20240403,783,13.54,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,120503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-10,5,-1.11,30261667,34032,43.93,889,904,881,1175,633,904,889.21,1.80,0,3132,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,493,5.05,0.38,12,0.06,177.00,2363.00,1700,20240402,-47.41,783,20241209,14.18,1125,-20.53,20250221,864,3.47,20250102,1537,-41.83,20240403,783,14.18,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,110503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-10,5,-1.11,25432576,28626,36.95,889,904,881,1175,633,904,888.44,1.80,0,3318,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,493,5.05,0.38,12,0.05,177.00,2363.00,1700,20240402,-47.41,783,20241209,14.18,1125,-20.53,20250221,864,3.47,20250102,1537,-41.83,20240403,783,14.18,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,100504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-10,5,-1.11,11881933,13346,17.23,889,904,881,1175,633,904,890.30,1.80,0,-798,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,493,5.05,0.38,12,0.02,177.00,2363.00,1700,20240402,-47.41,783,20241209,14.18,1125,-20.53,20250221,864,3.47,20250102,1537,-41.83,20240403,783,14.18,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N +20250403,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-6,5,-0.66,3292268,3697,4.77,889,904,889,1175,633,904,890.52,1.80,0,-276,923,913,904,894,885,909,890,276,271,500,630,1,1,55107517,495,5.07,0.38,12,0.01,177.00,2363.00,1700,20240402,-47.18,783,20241209,14.69,1125,-20.18,20250221,864,3.94,20250102,1537,-41.57,20240403,783,14.69,20241209,2.30,Y,052900,500,275 억,,993831,N,N,0,N,00,N 20250402,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-15,5,-1.63,63493886,70499,88.19,905,914,895,1194,644,919,900.63,1.82,0,-6488,943,930,910,897,877,937,904,276,275,500,640,1,1,55107517,498,5.11,0.38,12,0.13,177.00,2363.00,1700,20240402,-46.82,783,20241209,15.45,1125,-19.64,20250221,864,4.63,20250102,1700,-46.82,20240402,783,15.45,20241209,2.27,Y,052900,500,275 억,,1000272,N,N,0,N,00,N 20250402,150454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-23,5,-2.50,58798624,65270,81.65,905,914,895,1194,644,919,900.85,1.82,0,-5707,943,930,910,897,877,937,904,276,275,500,640,1,1,55107517,494,5.06,0.38,12,0.12,177.00,2363.00,1700,20240402,-47.29,783,20241209,14.43,1125,-20.36,20250221,864,3.70,20250102,1700,-47.29,20240402,783,14.43,20241209,2.27,Y,052900,500,275 억,,1000272,N,N,0,N,00,N 20250402,140455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-15,5,-1.63,49423279,54829,68.59,905,914,897,1194,644,919,901.41,1.82,0,86,943,930,910,897,877,937,904,276,275,500,640,1,1,55107517,498,5.11,0.38,12,0.10,177.00,2363.00,1700,20240402,-46.82,783,20241209,15.45,1125,-19.64,20250221,864,4.63,20250102,1700,-46.82,20240402,783,15.45,20241209,2.27,Y,052900,500,275 억,,1000272,N,N,0,N,00,N diff --git a/052960/price/prices-20250401.csv b/052960/price/prices-20250401.csv index 5aa4d3fe0826..170afb945e1b 100644 --- a/052960/price/prices-20250401.csv +++ b/052960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160500,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-25,5,-0.80,1225280,372,338.18,3400,3500,3000,3590,2660,3125,3293.76,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,151,3.90,0.37,12,0.01,794.00,8306.00,4550,20240419,-31.87,2400,20250205,29.17,3500,-11.43,20250403,2400,29.17,20250205,4550,-31.87,20240419,2400,29.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,150504,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-25,5,-0.80,1225280,372,338.18,3400,3500,3000,3590,2660,3125,3293.76,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,151,3.90,0.37,12,0.01,794.00,8306.00,4550,20240419,-31.87,2400,20250205,29.17,3500,-11.43,20250403,2400,29.17,20250205,4550,-31.87,20240419,2400,29.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,140504,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-25,5,-0.80,1225280,372,338.18,3400,3500,3000,3590,2660,3125,3293.76,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,151,3.90,0.37,12,0.01,794.00,8306.00,4550,20240419,-31.87,2400,20250205,29.17,3500,-11.43,20250403,2400,29.17,20250205,4550,-31.87,20240419,2400,29.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,130504,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-25,5,-0.80,1225280,372,338.18,3400,3500,3000,3590,2660,3125,3293.76,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,151,3.90,0.37,12,0.01,794.00,8306.00,4550,20240419,-31.87,2400,20250205,29.17,3500,-11.43,20250403,2400,29.17,20250205,4550,-31.87,20240419,2400,29.17,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,120503,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-125,5,-4.00,990280,294,267.27,3400,3500,3000,3590,2660,3125,3368.30,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,147,3.78,0.36,12,0.01,794.00,8306.00,4550,20240419,-34.07,2400,20250205,25.00,3500,-14.29,20250403,2400,25.00,20250205,4550,-34.07,20240419,2400,25.00,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,110504,57,100.00,KONEX,,,N,N,N,N, ,N,3400,275,2,8.80,6800,2,1.82,3400,3400,3400,3590,2660,3125,3400.00,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,166,4.28,0.41,12,0.00,794.00,8306.00,4550,20240419,-25.27,2400,20250205,41.67,3400,0.00,20250402,2400,41.67,20250205,4550,-25.27,20240419,2400,41.67,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,100504,57,100.00,KONEX,,,N,N,N,N, ,N,3125,0,3,0.00,0,0,0.00,0,0,0,3590,2660,3125,0.00,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,153,3.94,0.38,12,0.00,794.00,8306.00,4550,20240419,-31.32,2400,20250205,30.21,3400,-8.09,20250402,2400,30.21,20250205,4550,-31.32,20240419,2400,30.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N +20250403,090506,57,100.00,KONEX,,,N,N,N,N, ,N,3125,0,3,0.00,0,0,0.00,0,0,0,3590,2660,3125,0.00,0.00,0,0,3491,3307,3216,3032,2941,3262,2987,24,465,500,1930,5,1,4887078,153,3.94,0.38,12,0.00,794.00,8306.00,4550,20240419,-31.32,2400,20250205,30.21,3400,-8.09,20250402,2400,30.21,20250205,4550,-31.32,20240419,2400,30.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250402,160454,57,100.00,KONEX,,,N,N,N,N, ,N,3125,25,2,0.81,352770,110,550.00,3195,3400,3125,3565,2635,3100,3207.00,0.00,0,0,3166,3132,3066,3032,2966,3150,3050,24,465,500,1920,5,1,4887078,153,5.62,0.42,12,0.00,556.00,7470.00,4550,20240419,-31.32,2400,20250205,30.21,3400,-8.09,20250402,2400,30.21,20250205,4550,-31.32,20240419,2400,30.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250402,150454,57,100.00,KONEX,,,N,N,N,N, ,N,3125,25,2,0.81,352770,110,550.00,3195,3400,3125,3565,2635,3100,3207.00,0.00,0,0,3166,3132,3066,3032,2966,3150,3050,24,465,500,1920,5,1,4887078,153,5.62,0.42,12,0.00,556.00,7470.00,4550,20240419,-31.32,2400,20250205,30.21,3400,-8.09,20250402,2400,30.21,20250205,4550,-31.32,20240419,2400,30.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N 20250402,140455,57,100.00,KONEX,,,N,N,N,N, ,N,3125,25,2,0.81,352770,110,550.00,3195,3400,3125,3565,2635,3100,3207.00,0.00,0,0,3166,3132,3066,3032,2966,3150,3050,24,465,500,1920,5,1,4887078,153,5.62,0.42,12,0.00,556.00,7470.00,4550,20240419,-31.32,2400,20250205,30.21,3400,-8.09,20250402,2400,30.21,20250205,4550,-31.32,20240419,2400,30.21,20250205,0.00,Y,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20250401.csv b/053030/price/prices-20250401.csv index 11f5aeba8ed1..fbcb8dcc9823 100644 --- a/053030/price/prices-20250401.csv +++ b/053030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160500,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14200,410,2,2.97,7882753515,555040,74.19,13360,14570,13360,17920,9660,13790,14202.15,5.60,0,105113,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4641,-13.23,2.43,12,1.70,-1073.00,5851.00,27300,20240924,-47.99,12100,20240411,17.36,23250,-38.92,20250204,13360,6.29,20250403,27300,-47.99,20240924,12100,17.36,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,40227,N,00,N +20250403,150505,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14190,400,2,2.90,7444161065,524141,70.06,13360,14570,13360,17920,9660,13790,14202.60,5.60,0,87587,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4638,-13.22,2.43,12,1.60,-1073.00,5851.00,27300,20240924,-48.02,12100,20240411,17.27,23250,-38.97,20250204,13360,6.21,20250403,27300,-48.02,20240924,12100,17.27,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,140504,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14290,500,2,3.63,6805350155,479240,64.05,13360,14570,13360,17920,9660,13790,14200.31,5.60,0,70761,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4671,-13.32,2.44,12,1.47,-1073.00,5851.00,27300,20240924,-47.66,12100,20240411,18.10,23250,-38.54,20250204,13360,6.96,20250403,27300,-47.66,20240924,12100,18.10,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,130504,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14190,400,2,2.90,6024540505,424516,56.74,13360,14570,13360,17920,9660,13790,14191.57,5.60,0,53944,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4638,-13.22,2.43,12,1.30,-1073.00,5851.00,27300,20240924,-48.02,12100,20240411,17.27,23250,-38.97,20250204,13360,6.21,20250403,27300,-48.02,20240924,12100,17.27,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,120503,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14260,470,2,3.41,5524620685,389328,52.04,13360,14570,13360,17920,9660,13790,14190.16,5.60,0,51539,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4661,-13.29,2.44,12,1.19,-1073.00,5851.00,27300,20240924,-47.77,12100,20240411,17.85,23250,-38.67,20250204,13360,6.74,20250403,27300,-47.77,20240924,12100,17.85,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,110504,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14200,410,2,2.97,4854874560,342322,45.75,13360,14570,13360,17920,9660,13790,14182.20,5.60,0,37240,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4641,-13.23,2.43,12,1.05,-1073.00,5851.00,27300,20240924,-47.99,12100,20240411,17.36,23250,-38.92,20250204,13360,6.29,20250403,27300,-47.99,20240924,12100,17.36,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,100504,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14130,340,2,2.47,3925653565,276838,37.00,13360,14570,13360,17920,9660,13790,14180.35,5.60,0,14885,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4618,-13.17,2.41,12,0.85,-1073.00,5851.00,27300,20240924,-48.24,12100,20240411,16.78,23250,-39.23,20250204,13360,5.76,20250403,27300,-48.24,20240924,12100,16.78,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N +20250403,090506,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13620,-170,5,-1.23,209818570,15608,2.09,13360,13630,13360,17920,9660,13790,13442.68,5.60,0,7299,15803,14796,14263,13256,12723,14530,12990,163,4130,500,9650,10,1,32684188,4452,-12.69,2.33,12,0.05,-1073.00,5851.00,27300,20240924,-50.11,12100,20240411,12.56,23250,-41.42,20250204,13360,1.95,20250403,27300,-50.11,20240924,12100,12.56,20240411,6.55,Y,053030,500,163 억,,1829555,N,N,70253,N,00,N 20250402,160454,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13790,-1400,5,-9.22,10516268865,748180,281.35,15270,15270,13730,19740,10640,15190,14055.96,5.79,0,-53568,15650,15420,15090,14860,14530,15535,14975,163,4550,500,10630,10,1,32684188,4507,-12.85,2.36,12,2.29,-1073.00,5851.00,27300,20240924,-49.49,12100,20240411,13.97,23250,-40.69,20250204,13730,0.44,20250402,27300,-49.49,20240924,12100,13.97,20240411,6.66,Y,053030,500,163 억,,1891790,N,N,70253,N,00,N 20250402,150455,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13820,-1370,5,-9.02,9771106570,694110,261.02,15270,15270,13730,19740,10640,15190,14077.17,5.79,0,-61179,15650,15420,15090,14860,14530,15535,14975,163,4550,500,10630,10,1,32684188,4517,-12.88,2.36,12,2.12,-1073.00,5851.00,27300,20240924,-49.38,12100,20240411,14.21,23250,-40.56,20250204,13730,0.66,20250402,27300,-49.38,20240924,12100,14.21,20240411,6.66,Y,053030,500,163 억,,1891790,N,N,22306,N,00,N 20250402,140455,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,13900,-1290,5,-8.49,9080009305,644266,242.27,15270,15270,13730,19740,10640,15190,14093.57,5.79,0,-63618,15650,15420,15090,14860,14530,15535,14975,163,4550,500,10630,10,1,32684188,4543,-12.95,2.38,12,1.97,-1073.00,5851.00,27300,20240924,-49.08,12100,20240411,14.88,23250,-40.22,20250204,13730,1.24,20250402,27300,-49.08,20240924,12100,14.88,20240411,6.66,Y,053030,500,163 억,,1891790,N,N,22306,N,00,N diff --git a/053050/price/prices-20250401.csv b/053050/price/prices-20250401.csv index 2af3846b1211..43e9c2ca206a 100644 --- a/053050/price/prices-20250401.csv +++ b/053050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160500,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2675,-85,5,-3.08,559607100,208107,132.28,2700,2755,2650,3585,1935,2760,2689.07,1.90,0,23529,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,802,22.48,0.85,12,0.69,119.00,3148.00,5480,20240604,-51.19,2650,20250403,0.94,3535,-24.33,20250113,2650,0.94,20250403,5480,-51.19,20240604,2650,0.94,20250403,5.34,Y,053050,500,153 억,,571222,N,N,1201,N,00,N +20250403,150505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2690,-70,5,-2.54,471054710,175019,111.25,2700,2755,2650,3585,1935,2760,2691.45,1.90,0,17800,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,807,22.61,0.85,12,0.58,119.00,3148.00,5480,20240604,-50.91,2650,20250403,1.51,3535,-23.90,20250113,2650,1.51,20250403,5480,-50.91,20240604,2650,1.51,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,140504,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2700,-60,5,-2.17,422608150,157042,99.82,2700,2755,2650,3585,1935,2760,2691.05,1.90,0,16973,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,810,22.69,0.86,12,0.52,119.00,3148.00,5480,20240604,-50.73,2650,20250403,1.89,3535,-23.62,20250113,2650,1.89,20250403,5480,-50.73,20240604,2650,1.89,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,130504,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2700,-60,5,-2.17,315574145,117568,74.73,2700,2720,2650,3585,1935,2760,2684.18,1.90,0,9789,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,810,22.69,0.86,12,0.39,119.00,3148.00,5480,20240604,-50.73,2650,20250403,1.89,3535,-23.62,20250113,2650,1.89,20250403,5480,-50.73,20240604,2650,1.89,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,120503,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2710,-50,5,-1.81,291971815,108832,69.18,2700,2710,2650,3585,1935,2760,2682.78,1.90,0,6720,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,813,22.77,0.86,12,0.36,119.00,3148.00,5480,20240604,-50.55,2650,20250403,2.26,3535,-23.34,20250113,2650,2.26,20250403,5480,-50.55,20240604,2650,2.26,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,110504,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2700,-60,5,-2.17,275893775,102887,65.40,2700,2710,2650,3585,1935,2760,2681.52,1.90,0,2967,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,810,22.69,0.86,12,0.34,119.00,3148.00,5480,20240604,-50.73,2650,20250403,1.89,3535,-23.62,20250113,2650,1.89,20250403,5480,-50.73,20240604,2650,1.89,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,100505,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2690,-70,5,-2.54,176687235,65802,41.83,2700,2710,2650,3585,1935,2760,2685.13,1.90,0,1284,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,807,22.61,0.85,12,0.22,119.00,3148.00,5480,20240604,-50.91,2650,20250403,1.51,3535,-23.90,20250113,2650,1.51,20250403,5480,-50.91,20240604,2650,1.51,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N +20250403,090506,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2670,-90,5,-3.26,45876570,17039,10.83,2700,2705,2650,3585,1935,2760,2692.44,1.90,0,-6802,2830,2795,2765,2730,2700,2780,2715,153,825,500,1820,5,1,29987597,801,22.44,0.85,12,0.06,119.00,3148.00,5480,20240604,-51.28,2650,20250403,0.75,3535,-24.47,20250113,2650,0.75,20250403,5480,-51.28,20240604,2650,0.75,20250403,5.34,Y,053050,500,153 억,,571222,N,N,13510,N,00,N 20250402,160454,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,-30,5,-1.08,428150611,154921,53.95,2790,2800,2735,3625,1955,2790,2763.68,1.88,0,8118,2860,2825,2785,2750,2710,2842,2767,153,835,500,1840,5,1,29987597,828,23.19,0.88,12,0.52,119.00,3148.00,5480,20240604,-49.64,2700,20250331,2.22,3535,-21.92,20250113,2700,2.22,20250331,5480,-49.64,20240604,2700,2.22,20250331,5.21,Y,053050,500,153 억,,563109,N,N,13510,N,00,N 20250402,150455,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,-40,5,-1.43,408435156,147774,51.46,2790,2800,2735,3625,1955,2790,2763.92,1.88,0,7565,2860,2825,2785,2750,2710,2842,2767,153,835,500,1840,5,1,29987597,825,23.11,0.87,12,0.49,119.00,3148.00,5480,20240604,-49.82,2700,20250331,1.85,3535,-22.21,20250113,2700,1.85,20250331,5480,-49.82,20240604,2700,1.85,20250331,5.21,Y,053050,500,153 억,,563109,N,N,1443,N,00,N 20250402,140455,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,-25,5,-0.90,272587071,98364,34.25,2790,2800,2755,3625,1955,2790,2771.21,1.88,0,2910,2860,2825,2785,2750,2710,2842,2767,153,835,500,1840,5,1,29987597,829,23.24,0.88,12,0.33,119.00,3148.00,5480,20240604,-49.54,2700,20250331,2.41,3535,-21.78,20250113,2700,2.41,20250331,5480,-49.54,20240604,2700,2.41,20250331,5.21,Y,053050,500,153 억,,563109,N,N,1443,N,00,N diff --git a/053060/price/prices-20250401.csv b/053060/price/prices-20250401.csv index f881b5f099ba..916f4562741e 100644 --- a/053060/price/prices-20250401.csv +++ b/053060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,1,2,0.10,60000342,59346,118.18,1014,1015,1000,1318,710,1014,1010.93,1.17,0,114,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.62,0.51,12,0.34,-65.00,1988.00,1612,20240326,-37.03,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1564,-35.10,20240520,865,17.34,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,150505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,1,2,0.10,59590416,58942,117.38,1014,1015,1000,1318,710,1014,1010.91,1.17,0,167,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.62,0.51,12,0.33,-65.00,1988.00,1612,20240326,-37.03,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1564,-35.10,20240520,865,17.34,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,140504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,57847560,57218,113.95,1014,1015,1000,1318,710,1014,1010.91,1.17,0,253,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.57,0.51,12,0.32,-65.00,1988.00,1612,20240326,-37.22,865,20241209,16.99,1092,-7.33,20250102,962,5.20,20250312,1564,-35.29,20240520,865,16.99,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,130504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,1,2,0.10,57309175,56687,112.89,1014,1015,1000,1318,710,1014,1010.88,1.17,0,230,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.62,0.51,12,0.32,-65.00,1988.00,1612,20240326,-37.03,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1564,-35.10,20240520,865,17.34,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,120504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,-7,5,-0.69,56198765,55593,110.71,1014,1015,1000,1318,710,1014,1010.79,1.17,0,230,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,178,-15.49,0.51,12,0.31,-65.00,1988.00,1612,20240326,-37.53,865,20241209,16.42,1092,-7.78,20250102,962,4.68,20250312,1564,-35.61,20240520,865,16.42,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,110504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-2,5,-0.20,43388287,42857,85.35,1014,1014,1002,1318,710,1014,1012.33,1.17,0,-97,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.57,0.51,12,0.24,-65.00,1988.00,1612,20240326,-37.22,865,20241209,16.99,1092,-7.33,20250102,962,5.20,20250312,1564,-35.29,20240520,865,16.99,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,100505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,-1,5,-0.10,42261139,41744,83.13,1014,1014,1002,1318,710,1014,1012.32,1.17,0,-97,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.58,0.51,12,0.24,-65.00,1988.00,1612,20240326,-37.16,865,20241209,17.11,1092,-7.23,20250102,962,5.30,20250312,1564,-35.23,20240520,865,17.11,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N +20250403,090507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,0,3,0.00,34026798,33557,66.83,1014,1014,1014,1318,710,1014,1014.00,1.17,0,-52,1028,1020,1011,1003,994,1025,1008,88,304,500,700,1,1,17657419,179,-15.60,0.51,12,0.19,-65.00,1988.00,1612,20240326,-37.10,865,20241209,17.23,1092,-7.14,20250102,962,5.41,20250312,1564,-35.17,20240520,865,17.23,20241209,0.00,Y,053060,500,88 억,,207133,N,N,0,N,00,N 20250402,160455,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,12,2,1.20,50713122,50214,182.29,1002,1019,1002,1302,702,1002,1009.94,1.17,0,1258,1014,1008,999,993,984,1011,996,88,300,500,700,1,1,17657419,179,-15.60,0.51,12,0.28,-65.00,1988.00,1620,20240321,-37.41,865,20241209,17.23,1092,-7.14,20250102,962,5.41,20250312,1564,-35.17,20240520,865,17.23,20241209,0.00,Y,053060,500,88 억,,205885,N,N,0,N,00,N 20250402,150455,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,12,2,1.20,50016090,49526,179.79,1002,1019,1002,1302,702,1002,1009.90,1.17,0,1482,1014,1008,999,993,984,1011,996,88,300,500,700,1,1,17657419,179,-15.60,0.51,12,0.28,-65.00,1988.00,1620,20240321,-37.41,865,20241209,17.23,1092,-7.14,20250102,962,5.41,20250312,1564,-35.17,20240520,865,17.23,20241209,0.00,Y,053060,500,88 억,,205885,N,N,0,N,00,N 20250402,140455,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1011,9,2,0.90,45055328,44623,161.99,1002,1019,1002,1302,702,1002,1009.69,1.17,0,805,1014,1008,999,993,984,1011,996,88,300,500,700,1,1,17657419,179,-15.55,0.51,12,0.25,-65.00,1988.00,1620,20240321,-37.59,865,20241209,16.88,1092,-7.42,20250102,962,5.09,20250312,1564,-35.36,20240520,865,16.88,20241209,0.00,Y,053060,500,88 억,,205885,N,N,0,N,00,N diff --git a/053080/price/prices-20250401.csv b/053080/price/prices-20250401.csv index 6b053a45bc0f..8443b4c7d898 100644 --- a/053080/price/prices-20250401.csv +++ b/053080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160501,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11010,-300,5,-2.65,276277715,25006,64.92,10980,11190,10840,14700,7920,11310,11048.46,1.96,0,470,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1431,10.54,0.77,12,0.19,1045.00,14313.00,24450,20240411,-54.97,10670,20241209,3.19,15600,-29.42,20250224,10840,1.57,20250403,24450,-54.97,20240411,10670,3.19,20241209,4.79,Y,053080,500,64 억,,255024,N,N,1464,N,00,N +20250403,150505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11080,-230,5,-2.03,240019515,21715,56.37,10980,11190,10840,14700,7920,11310,11053.17,1.96,0,482,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1440,10.60,0.77,12,0.17,1045.00,14313.00,24450,20240411,-54.68,10670,20241209,3.84,15600,-28.97,20250224,10840,2.21,20250403,24450,-54.68,20240411,10670,3.84,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,140505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11150,-160,5,-1.41,215957485,19542,50.73,10980,11190,10840,14700,7920,11310,11050.94,1.96,0,454,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1449,10.67,0.78,12,0.15,1045.00,14313.00,24450,20240411,-54.40,10670,20241209,4.50,15600,-28.53,20250224,10840,2.86,20250403,24450,-54.40,20240411,10670,4.50,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,130505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11100,-210,5,-1.86,195179120,17675,45.89,10980,11190,10840,14700,7920,11310,11042.67,1.96,0,232,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1443,10.62,0.78,12,0.14,1045.00,14313.00,24450,20240411,-54.60,10670,20241209,4.03,15600,-28.85,20250224,10840,2.40,20250403,24450,-54.60,20240411,10670,4.03,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,120504,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11120,-190,5,-1.68,161232340,14616,37.94,10980,11140,10840,14700,7920,11310,11031.22,1.96,0,-237,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1446,10.64,0.78,12,0.11,1045.00,14313.00,24450,20240411,-54.52,10670,20241209,4.22,15600,-28.72,20250224,10840,2.58,20250403,24450,-54.52,20240411,10670,4.22,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,110505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11070,-240,5,-2.12,129237640,11725,30.44,10980,11140,10840,14700,7920,11310,11022.40,1.96,0,-976,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1439,10.59,0.77,12,0.09,1045.00,14313.00,24450,20240411,-54.72,10670,20241209,3.75,15600,-29.04,20250224,10840,2.12,20250403,24450,-54.72,20240411,10670,3.75,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,100505,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11070,-240,5,-2.12,61335040,5579,14.48,10980,11140,10840,14700,7920,11310,10993.91,1.96,0,243,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1439,10.59,0.77,12,0.04,1045.00,14313.00,24450,20240411,-54.72,10670,20241209,3.75,15600,-29.04,20250224,10840,2.12,20250403,24450,-54.72,20240411,10670,3.75,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N +20250403,090507,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,10960,-350,5,-3.09,21954330,2007,5.21,10980,11000,10840,14700,7920,11310,10938.88,1.96,0,-59,11963,11636,11423,11096,10883,11530,10990,65,3390,500,8140,10,1,12999807,1425,10.49,0.77,12,0.02,1045.00,14313.00,24450,20240411,-55.17,10670,20241209,2.72,15600,-29.74,20250224,10840,1.11,20250403,24450,-55.17,20240411,10670,2.72,20241209,4.79,Y,053080,500,64 억,,255024,N,N,435,N,00,N 20250402,160455,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11310,-260,5,-2.25,439186270,38520,114.19,11580,11750,11210,15040,8100,11570,11401.77,2.04,0,-10848,11903,11736,11493,11326,11083,11820,11410,65,3470,500,8330,10,1,12999807,1470,10.82,0.79,12,0.30,1045.00,14313.00,24450,20240411,-53.74,10670,20241209,6.00,15600,-27.50,20250224,11210,0.89,20250402,24450,-53.74,20240411,10670,6.00,20241209,4.87,Y,053080,500,64 억,,265826,N,N,435,N,00,N 20250402,150455,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11330,-240,5,-2.07,422608270,37059,109.86,11580,11750,11210,15040,8100,11570,11403.66,2.04,0,-10196,11903,11736,11493,11326,11083,11820,11410,65,3470,500,8330,10,1,12999807,1473,10.84,0.79,12,0.29,1045.00,14313.00,24450,20240411,-53.66,10670,20241209,6.19,15600,-27.37,20250224,11210,1.07,20250402,24450,-53.66,20240411,10670,6.19,20241209,4.87,Y,053080,500,64 억,,265826,N,N,0,N,00,N 20250402,140456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,11330,-240,5,-2.07,400652220,35112,104.09,11580,11750,11210,15040,8100,11570,11410.69,2.04,0,-10304,11903,11736,11493,11326,11083,11820,11410,65,3470,500,8330,10,1,12999807,1473,10.84,0.79,12,0.27,1045.00,14313.00,24450,20240411,-53.66,10670,20241209,6.19,15600,-27.37,20250224,11210,1.07,20250402,24450,-53.66,20240411,10670,6.19,20241209,4.87,Y,053080,500,64 억,,265826,N,N,0,N,00,N diff --git a/053160/price/prices-20250401.csv b/053160/price/prices-20250401.csv index 597439b0b7dd..f79732148c01 100644 --- a/053160/price/prices-20250401.csv +++ b/053160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10470,-330,5,-3.06,2116428955,197563,54.84,10600,11240,10250,14040,7560,10800,10712.81,1.22,0,-1546,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,628,-43.26,1.09,12,3.29,-242.00,9569.00,22800,20241211,-54.08,7740,20240827,35.27,15380,-31.92,20250102,9310,12.46,20250331,22800,-54.08,20241211,7740,35.27,20240827,5.13,Y,053160,500,30 억,,72989,N,N,3454,N,00,N +20250403,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-300,5,-2.78,1978370735,184372,51.18,10600,11240,10250,14040,7560,10800,10730.32,1.22,0,-5479,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,630,-43.39,1.10,12,3.07,-242.00,9569.00,22800,20241211,-53.95,7740,20240827,35.66,15380,-31.73,20250102,9310,12.78,20250331,22800,-53.95,20241211,7740,35.66,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-300,5,-2.78,1655036935,153255,42.54,10600,11240,10300,14040,7560,10800,10799.24,1.22,0,-3819,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,630,-43.39,1.10,12,2.55,-242.00,9569.00,22800,20241211,-53.95,7740,20240827,35.66,15380,-31.73,20250102,9310,12.78,20250331,22800,-53.95,20241211,7740,35.66,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,270,2,2.50,1187365105,109604,30.43,10600,11240,10510,14040,7560,10800,10833.23,1.22,0,6103,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,664,-45.74,1.16,12,1.83,-242.00,9569.00,22800,20241211,-51.45,7740,20240827,43.02,15380,-28.02,20250102,9310,18.90,20250331,22800,-51.45,20241211,7740,43.02,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10900,100,2,0.93,993930415,92215,25.60,10600,11090,10510,14040,7560,10800,10778.40,1.22,0,7138,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,654,-45.04,1.14,12,1.54,-242.00,9569.00,22800,20241211,-52.19,7740,20240827,40.83,15380,-29.13,20250102,9310,17.08,20250331,22800,-52.19,20241211,7740,40.83,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10810,10,2,0.09,744192535,69291,19.24,10600,11090,10510,14040,7560,10800,10740.10,1.22,0,118,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,649,-44.67,1.13,12,1.15,-242.00,9569.00,22800,20241211,-52.59,7740,20240827,39.66,15380,-29.71,20250102,9310,16.11,20250331,22800,-52.59,20241211,7740,39.66,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,-110,5,-1.02,483323335,45123,12.53,10600,11090,10510,14040,7560,10800,10711.22,1.22,0,1307,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,641,-44.17,1.12,12,0.75,-242.00,9569.00,22800,20241211,-53.11,7740,20240827,38.11,15380,-30.49,20250102,9310,14.82,20250331,22800,-53.11,20241211,7740,38.11,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N +20250403,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10950,150,2,1.39,78032690,7207,2.00,10600,11090,10600,14040,7560,10800,10827.39,1.22,0,797,12346,11572,11186,10412,10026,11380,10220,30,3240,500,7340,10,1,6000000,657,-45.25,1.14,12,0.12,-242.00,9569.00,22800,20241211,-51.97,7740,20240827,41.47,15380,-28.80,20250102,9310,17.62,20250331,22800,-51.97,20241211,7740,41.47,20240827,5.13,Y,053160,500,30 억,,72989,N,N,9828,N,00,N 20250402,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10800,-1160,5,-9.70,4002245175,357502,55.19,11820,11960,10800,15540,8380,11960,11196.42,1.57,0,-29243,13886,12922,11416,10452,8946,13405,10935,30,3580,500,8130,10,1,6000000,648,-44.63,1.13,12,5.96,-242.00,9569.00,22800,20241211,-52.63,7740,20240827,39.53,15380,-29.78,20250102,9310,16.00,20250331,22800,-52.63,20241211,7740,39.53,20240827,5.20,Y,053160,500,30 억,,94266,N,N,9828,N,00,N 20250402,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11100,-860,5,-7.19,3766168165,335933,51.86,11820,11960,10820,15540,8380,11960,11210.69,1.57,0,-29233,13886,12922,11416,10452,8946,13405,10935,30,3580,500,8130,10,1,6000000,666,-45.87,1.16,12,5.60,-242.00,9569.00,22800,20241211,-51.32,7740,20240827,43.41,15380,-27.83,20250102,9310,19.23,20250331,22800,-51.32,20241211,7740,43.41,20240827,5.20,Y,053160,500,30 억,,94266,N,N,2458,N,00,N 20250402,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11410,-550,5,-4.60,2906115105,260012,40.14,11820,11960,10820,15540,8380,11960,11176.34,1.57,0,-19303,13886,12922,11416,10452,8946,13405,10935,30,3580,500,8130,10,1,6000000,685,-47.15,1.19,12,4.33,-242.00,9569.00,22800,20241211,-49.96,7740,20240827,47.42,15380,-25.81,20250102,9310,22.56,20250331,22800,-49.96,20241211,7740,47.42,20240827,5.20,Y,053160,500,30 억,,94266,N,N,2458,N,00,N diff --git a/053210/price/prices-20250401.csv b/053210/price/prices-20250401.csv index b362358298bb..8c45b58dfbd5 100644 --- a/053210/price/prices-20250401.csv +++ b/053210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160501,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,65202135,14790,41.65,4420,4445,4375,5740,3095,4420,4408.53,12.05,-2066,1620,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2098,-1.54,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5640,-21.72,20240404,4310,2.44,20250205,0.23,Y,053210,2500,1195 억,,2806463,N,N,846,N,00,N +20250403,150506,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,52804835,11967,33.70,4420,4445,4375,5740,3095,4420,4412.54,12.05,-2066,1593,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2098,-1.54,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5640,-21.72,20240404,4310,2.44,20250205,0.23,Y,053210,2500,1195 억,,2806463,N,N,1491,N,00,N +20250403,140505,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,0,3,0.00,44552760,10097,28.43,4420,4445,4375,5740,3095,4420,4412.47,12.05,-2015,1291,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2101,-1.55,0.38,12,0.02,-2860.00,11716.00,5670,20240401,-22.05,4310,20250205,2.55,4725,-6.46,20250102,4310,2.55,20250205,5640,-21.63,20240404,4310,2.55,20250205,0.23,Y,053210,2500,1195 억,,2806514,N,N,1491,N,00,N +20250403,130505,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,15,2,0.34,29924050,6780,19.09,4420,4445,4375,5740,3095,4420,4413.58,12.05,-2186,-488,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2108,-1.55,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-21.78,4310,20250205,2.90,4725,-6.14,20250102,4310,2.90,20250205,5640,-21.37,20240404,4310,2.90,20250205,0.23,Y,053210,2500,1195 억,,2806343,N,N,1491,N,00,N +20250403,120504,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,15,2,0.34,24603895,5579,15.71,4420,4440,4375,5740,3095,4420,4410.09,12.05,-1491,-406,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2108,-1.55,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-21.78,4310,20250205,2.90,4725,-6.14,20250102,4310,2.90,20250205,5640,-21.37,20240404,4310,2.90,20250205,0.23,Y,053210,2500,1195 억,,2807038,N,N,1491,N,00,N +20250403,110505,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,5,2,0.11,13704145,3116,8.77,4420,4430,4375,5740,3095,4420,4397.99,12.06,-1121,-644,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2103,-1.55,0.38,12,0.01,-2860.00,11716.00,5670,20240401,-21.96,4310,20250205,2.67,4725,-6.35,20250102,4310,2.67,20250205,5640,-21.54,20240404,4310,2.67,20250205,0.23,Y,053210,2500,1195 억,,2807408,N,N,1491,N,00,N +20250403,100506,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,-35,5,-0.79,7707290,1755,4.94,4420,4430,4375,5740,3095,4420,4391.62,12.06,-193,-121,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2084,-1.53,0.37,12,0.00,-2860.00,11716.00,5670,20240401,-22.66,4310,20250205,1.74,4725,-7.20,20250102,4310,1.74,20250205,5640,-22.25,20240404,4310,1.74,20250205,0.23,Y,053210,2500,1195 억,,2808336,N,N,1491,N,00,N +20250403,090507,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,2697730,612,1.72,4420,4430,4400,5740,3095,4420,4408.06,12.06,-27,-27,4550,4485,4445,4380,4340,4465,4360,1196,1320,2500,3180,5,1,47522955,2098,-1.54,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5640,-21.72,20240404,4310,2.44,20250205,0.23,Y,053210,2500,1195 억,,2808502,N,N,1491,N,00,N 20250402,160455,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,-60,5,-1.34,157817410,35513,124.99,4480,4510,4405,5820,3140,4480,4443.93,12.06,-15256,-1599,4556,4517,4486,4447,4416,4515,4445,1196,1340,2500,3220,5,1,47522955,2101,-1.55,0.38,12,0.07,-2860.00,11716.00,5670,20240401,-22.05,4310,20250205,2.55,4725,-6.46,20250102,4310,2.55,20250205,5660,-21.91,20240402,4310,2.55,20250205,0.23,Y,053210,2500,1195 억,,2808529,N,N,1491,N,00,N 20250402,150456,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-40,5,-0.89,148009580,33293,117.18,4480,4510,4425,5820,3140,4480,4445.67,12.07,-13156,-1448,4556,4517,4486,4447,4416,4515,4445,1196,1340,2500,3220,5,1,47522955,2110,-1.55,0.38,12,0.07,-2860.00,11716.00,5670,20240401,-21.69,4310,20250205,3.02,4725,-6.03,20250102,4310,3.02,20250205,5660,-21.55,20240402,4310,3.02,20250205,0.23,Y,053210,2500,1195 억,,2810629,N,N,29,N,00,N 20250402,140456,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,-45,5,-1.00,128960565,28994,102.05,4480,4510,4430,5820,3140,4480,4447.84,12.08,-10331,-1308,4556,4517,4486,4447,4416,4515,4445,1196,1340,2500,3220,5,1,47522955,2108,-1.55,0.38,12,0.06,-2860.00,11716.00,5670,20240401,-21.78,4310,20250205,2.90,4725,-6.14,20250102,4310,2.90,20250205,5660,-21.64,20240402,4310,2.90,20250205,0.23,Y,053210,2500,1195 억,,2813454,N,N,29,N,00,N diff --git a/053260/price/prices-20250401.csv b/053260/price/prices-20250401.csv index 862544abd5ea..f334c92825ff 100644 --- a/053260/price/prices-20250401.csv +++ b/053260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-35,5,-0.90,13454475,3500,138.45,3885,3895,3810,5050,2720,3885,3844.14,0.18,0,146,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,721,10.43,0.52,12,0.02,369.00,7413.00,6190,20240418,-37.80,3720,20250204,3.49,4890,-21.27,20250305,3720,3.49,20250204,6190,-37.80,20240418,3720,3.49,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-25,5,-0.64,12576560,3272,129.43,3885,3895,3810,5050,2720,3885,3843.69,0.18,0,156,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,723,10.46,0.52,12,0.02,369.00,7413.00,6190,20240418,-37.64,3720,20250204,3.76,4890,-21.06,20250305,3720,3.76,20250204,6190,-37.64,20240418,3720,3.76,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,140506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-20,5,-0.51,12333380,3209,126.94,3885,3895,3810,5050,2720,3885,3843.37,0.18,0,156,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,724,10.47,0.52,12,0.02,369.00,7413.00,6190,20240418,-37.56,3720,20250204,3.90,4890,-20.96,20250305,3720,3.90,20250204,6190,-37.56,20240418,3720,3.90,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,130505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-20,5,-0.51,10893415,2836,112.18,3885,3895,3810,5050,2720,3885,3841.12,0.18,0,177,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,724,10.47,0.52,12,0.02,369.00,7413.00,6190,20240418,-37.56,3720,20250204,3.90,4890,-20.96,20250305,3720,3.90,20250204,6190,-37.56,20240418,3720,3.90,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,120505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3865,-20,5,-0.51,8636755,2250,89.00,3885,3895,3810,5050,2720,3885,3838.56,0.18,0,184,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,724,10.47,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.56,3720,20250204,3.90,4890,-20.96,20250305,3720,3.90,20250204,6190,-37.56,20240418,3720,3.90,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,110505,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-30,5,-0.77,8327750,2170,85.84,3885,3895,3810,5050,2720,3885,3837.67,0.18,0,258,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,722,10.45,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.72,3720,20250204,3.63,4890,-21.17,20250305,3720,3.63,20250204,6190,-37.72,20240418,3720,3.63,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,100506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3855,-30,5,-0.77,6499840,1693,66.97,3885,3895,3810,5050,2720,3885,3839.24,0.18,0,276,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,722,10.45,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.72,3720,20250204,3.63,4890,-21.17,20250305,3720,3.63,20250204,6190,-37.72,20240418,3720,3.63,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N +20250403,090507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,10,2,0.26,1488235,390,15.43,3885,3895,3810,5050,2720,3885,3815.99,0.18,0,75,4008,3946,3908,3846,3808,3927,3827,99,1165,500,2560,5,1,18720000,729,10.56,0.53,12,0.00,369.00,7413.00,6190,20240418,-37.08,3720,20250204,4.70,4890,-20.35,20250305,3720,4.70,20250204,6190,-37.08,20240418,3720,4.70,20250204,0.44,Y,053260,500,98 억,,33119,N,N,0,N,00,N 20250402,160456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3885,-30,5,-0.77,9841745,2523,76.80,3920,3970,3870,5080,2745,3915,3900.81,0.18,0,-282,3975,3945,3900,3870,3825,3960,3885,99,1165,500,2580,5,1,18720000,727,10.53,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.24,3720,20250204,4.44,4890,-20.55,20250305,3720,4.44,20250204,6190,-37.24,20240418,3720,4.44,20250204,0.44,Y,053260,500,98 억,,33401,N,N,0,N,00,N 20250402,150456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-25,5,-0.64,8302115,2127,64.75,3920,3970,3870,5080,2745,3915,3903.20,0.18,0,-223,3975,3945,3900,3870,3825,3960,3885,99,1165,500,2580,5,1,18720000,728,10.54,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.16,3720,20250204,4.57,4890,-20.45,20250305,3720,4.57,20250204,6190,-37.16,20240418,3720,4.57,20250204,0.44,Y,053260,500,98 억,,33401,N,N,0,N,00,N 20250402,140456,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-25,5,-0.64,7251430,1857,56.53,3920,3970,3870,5080,2745,3915,3904.92,0.18,0,-239,3975,3945,3900,3870,3825,3960,3885,99,1165,500,2580,5,1,18720000,728,10.54,0.52,12,0.01,369.00,7413.00,6190,20240418,-37.16,3720,20250204,4.57,4890,-20.45,20250305,3720,4.57,20250204,6190,-37.16,20240418,3720,4.57,20250204,0.44,Y,053260,500,98 억,,33401,N,N,0,N,00,N diff --git a/053270/price/prices-20250401.csv b/053270/price/prices-20250401.csv index 1f929030a246..91b5c1c28b96 100644 --- a/053270/price/prices-20250401.csv +++ b/053270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160502,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,25,2,1.20,109673665,52097,89.98,2040,2135,2035,2700,1460,2080,2105.18,1.52,0,1590,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,577,3.17,0.43,12,0.19,665.00,4845.00,2920,20240522,-27.91,1785,20241209,17.93,2680,-21.46,20250206,1971,6.80,20250102,2920,-27.91,20240522,1785,17.93,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,150506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,25,2,1.20,97464085,46280,79.94,2040,2135,2035,2700,1460,2080,2105.97,1.52,0,-658,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,577,3.17,0.43,12,0.17,665.00,4845.00,2920,20240522,-27.91,1785,20241209,17.93,2680,-21.46,20250206,1971,6.80,20250102,2920,-27.91,20240522,1785,17.93,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,140506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,35,2,1.68,79672385,37802,65.29,2040,2135,2035,2700,1460,2080,2107.62,1.52,0,-3991,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,580,3.18,0.44,12,0.14,665.00,4845.00,2920,20240522,-27.57,1785,20241209,18.49,2680,-21.08,20250206,1971,7.31,20250102,2920,-27.57,20240522,1785,18.49,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,130506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,45,2,2.16,62269620,29583,51.10,2040,2135,2035,2700,1460,2080,2104.91,1.52,0,-3950,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,582,3.20,0.44,12,0.11,665.00,4845.00,2920,20240522,-27.23,1785,20241209,19.05,2680,-20.71,20250206,1971,7.81,20250102,2920,-27.23,20240522,1785,19.05,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,120505,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,45,2,2.16,58603385,27857,48.11,2040,2135,2035,2700,1460,2080,2103.72,1.52,0,-2996,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,582,3.20,0.44,12,0.10,665.00,4845.00,2920,20240522,-27.23,1785,20241209,19.05,2680,-20.71,20250206,1971,7.81,20250102,2920,-27.23,20240522,1785,19.05,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,110506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2120,40,2,1.92,39702050,18911,32.66,2040,2135,2035,2700,1460,2080,2099.42,1.52,0,-5348,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,581,3.19,0.44,12,0.07,665.00,4845.00,2920,20240522,-27.40,1785,20241209,18.77,2680,-20.90,20250206,1971,7.56,20250102,2920,-27.40,20240522,1785,18.77,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,100506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,20,2,0.96,17467965,8407,14.52,2040,2105,2035,2700,1460,2080,2077.79,1.52,0,-2100,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,576,3.16,0.43,12,0.03,665.00,4845.00,2920,20240522,-28.08,1785,20241209,17.65,2680,-21.64,20250206,1971,6.54,20250102,2920,-28.08,20240522,1785,17.65,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N +20250403,090508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2045,-35,5,-1.68,1204850,590,1.02,2040,2050,2035,2700,1460,2080,2042.05,1.52,0,-41,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,561,3.08,0.42,12,0.00,665.00,4845.00,2920,20240522,-29.97,1785,20241209,14.57,2680,-23.69,20250206,1971,3.75,20250102,2920,-29.97,20240522,1785,14.57,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N 20250402,160456,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,-55,5,-2.58,121250097,57529,46.74,2140,2160,2065,2775,1495,2135,2107.53,1.53,0,-4026,2221,2178,2099,2056,1977,2199,2077,137,640,500,1490,5,1,27410405,570,3.13,0.43,12,0.21,665.00,4845.00,2920,20240522,-28.77,1785,20241209,16.53,2680,-22.39,20250206,1971,5.53,20250102,2920,-28.77,20240522,1785,16.53,20241209,1.48,Y,053270,500,137 억,,419184,N,N,0,N,00,N 20250402,150456,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-35,5,-1.64,107650102,51010,41.44,2140,2160,2065,2775,1495,2135,2110.26,1.53,0,-4719,2221,2178,2099,2056,1977,2199,2077,137,640,500,1490,5,1,27410405,576,3.16,0.43,12,0.19,665.00,4845.00,2920,20240522,-28.08,1785,20241209,17.65,2680,-21.64,20250206,1971,6.54,20250102,2920,-28.08,20240522,1785,17.65,20241209,1.48,Y,053270,500,137 억,,419184,N,N,0,N,00,N 20250402,140457,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-35,5,-1.64,95345067,45136,36.67,2140,2160,2065,2775,1495,2135,2112.28,1.53,0,-5518,2221,2178,2099,2056,1977,2199,2077,137,640,500,1490,5,1,27410405,576,3.16,0.43,12,0.16,665.00,4845.00,2920,20240522,-28.08,1785,20241209,17.65,2680,-21.64,20250206,1971,6.54,20250102,2920,-28.08,20240522,1785,17.65,20241209,1.48,Y,053270,500,137 억,,419184,N,N,0,N,00,N diff --git a/053280/price/prices-20250401.csv b/053280/price/prices-20250401.csv index 3142ad2e0d23..3c5c7182ab0d 100644 --- a/053280/price/prices-20250401.csv +++ b/053280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160502,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3990,-40,5,-0.99,89417055,22365,78.13,3980,4035,3945,5230,2825,4030,3998.17,2.56,0,1653,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,998,68.79,0.55,12,0.09,58.00,7252.00,10380,20241015,-61.56,3945,20250403,1.14,4820,-17.22,20250107,3945,1.14,20250403,10380,-61.56,20241015,3945,1.14,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,150507,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3995,-35,5,-0.87,72139920,18041,63.02,3980,4035,3945,5230,2825,4030,3998.67,2.56,0,1106,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,999,68.88,0.55,12,0.07,58.00,7252.00,10380,20241015,-61.51,3945,20250403,1.27,4820,-17.12,20250107,3945,1.27,20250403,10380,-61.51,20241015,3945,1.27,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,140506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4025,-5,5,-0.12,64413835,16111,56.28,3980,4035,3945,5230,2825,4030,3998.13,2.56,0,1420,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,1006,69.40,0.56,12,0.06,58.00,7252.00,10380,20241015,-61.22,3945,20250403,2.03,4820,-16.49,20250107,3945,2.03,20250403,10380,-61.22,20241015,3945,2.03,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,130506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4000,-30,5,-0.74,53545190,13410,46.85,3980,4035,3945,5230,2825,4030,3992.93,2.56,0,358,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,1000,68.97,0.55,12,0.05,58.00,7252.00,10380,20241015,-61.46,3945,20250403,1.39,4820,-17.01,20250107,3945,1.39,20250403,10380,-61.46,20241015,3945,1.39,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,120505,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4020,-10,5,-0.25,53167845,13316,46.52,3980,4035,3945,5230,2825,4030,3992.78,2.56,0,385,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,1005,69.31,0.55,12,0.05,58.00,7252.00,10380,20241015,-61.27,3945,20250403,1.90,4820,-16.60,20250107,3945,1.90,20250403,10380,-61.27,20241015,3945,1.90,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,110506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4005,-25,5,-0.62,43475140,10905,38.09,3980,4035,3945,5230,2825,4030,3986.72,2.56,0,-1570,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,1001,69.05,0.55,12,0.04,58.00,7252.00,10380,20241015,-61.42,3945,20250403,1.52,4820,-16.91,20250107,3945,1.52,20250403,10380,-61.42,20241015,3945,1.52,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,100506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4000,-30,5,-0.74,33631770,8446,29.50,3980,4035,3945,5230,2825,4030,3981.98,2.56,0,-1189,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,1000,68.97,0.55,12,0.03,58.00,7252.00,10380,20241015,-61.46,3945,20250403,1.39,4820,-17.01,20250107,3945,1.39,20250403,10380,-61.46,20241015,3945,1.39,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N +20250403,090508,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3970,-60,5,-1.49,12604655,3187,11.13,3980,3990,3945,5230,2825,4030,3955.02,2.56,0,-2744,4150,4090,4045,3985,3940,4067,3962,125,1200,500,2570,5,1,25000000,993,68.45,0.55,12,0.01,58.00,7252.00,10380,20241015,-61.75,3945,20250403,0.63,4820,-17.63,20250107,3945,0.63,20250403,10380,-61.75,20241015,3945,0.63,20250403,2.03,Y,053280,500,125 억,,640079,N,N,0,N,00,N 20250402,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-60,5,-1.47,115284197,28626,78.69,4075,4105,4000,5310,2865,4090,4027.25,2.61,0,-12571,4200,4145,4045,3990,3890,4172,4017,125,1220,500,2610,5,1,25000000,1008,69.48,0.56,12,0.11,58.00,7252.00,10380,20241015,-61.18,3945,20250401,2.15,4820,-16.39,20250107,3945,2.15,20250401,10380,-61.18,20241015,3945,2.15,20250401,2.02,Y,053280,500,125 억,,652734,N,N,0,N,00,N 20250402,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-75,5,-1.83,108094977,26838,73.77,4075,4105,4000,5310,2865,4090,4027.68,2.61,0,-11938,4200,4145,4045,3990,3890,4172,4017,125,1220,500,2610,5,1,25000000,1004,69.22,0.55,12,0.11,58.00,7252.00,10380,20241015,-61.32,3945,20250401,1.77,4820,-16.70,20250107,3945,1.77,20250401,10380,-61.32,20241015,3945,1.77,20250401,2.02,Y,053280,500,125 억,,652734,N,N,0,N,00,N 20250402,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-90,5,-2.20,91006112,22582,62.07,4075,4105,4000,5310,2865,4090,4030.03,2.61,0,-10488,4200,4145,4045,3990,3890,4172,4017,125,1220,500,2610,5,1,25000000,1000,68.97,0.55,12,0.09,58.00,7252.00,10380,20241015,-61.46,3945,20250401,1.39,4820,-17.01,20250107,3945,1.39,20250401,10380,-61.46,20241015,3945,1.39,20250401,2.02,Y,053280,500,125 억,,652734,N,N,0,N,00,N diff --git a/053290/price/prices-20250401.csv b/053290/price/prices-20250401.csv index 872d75fd2721..1c913ac14b49 100644 --- a/053290/price/prices-20250401.csv +++ b/053290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5000,-140,5,-2.72,25993222715,5091611,83.86,5230,5380,4850,6680,3600,5140,5105.22,2.93,0,-297142,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,826,-16.39,1.03,12,30.81,-305.00,4858.00,5610,20250313,-10.87,2745,20240805,82.15,5610,-10.87,20250313,3600,38.89,20250102,5610,-10.87,20250313,2745,82.15,20240805,3.00,Y,053290,500,82 억,,484198,N,N,60877,N,00,N +20250403,150507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5035,-105,5,-2.04,24908643865,4875498,80.30,5230,5380,4850,6680,3600,5140,5108.93,2.93,0,-305295,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,832,-16.51,1.04,12,29.50,-305.00,4858.00,5610,20250313,-10.25,2745,20240805,83.42,5610,-10.25,20250313,3600,39.86,20250102,5610,-10.25,20250313,2745,83.42,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,140506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,160,2,3.11,18606812762,3650445,60.13,5230,5380,4850,6680,3600,5140,5097.12,2.93,0,-279112,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,876,-17.38,1.09,12,22.09,-305.00,4858.00,5610,20250313,-5.53,2745,20240805,93.08,5610,-5.53,20250313,3600,47.22,20250102,5610,-5.53,20250313,2745,93.08,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4855,-285,5,-5.54,11540602215,2284019,37.62,5230,5230,4850,6680,3600,5140,5052.70,2.93,0,-213315,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,5,1,16526307,802,-15.92,1.00,12,13.82,-305.00,4858.00,5610,20250313,-13.46,2745,20240805,76.87,5610,-13.46,20250313,3600,34.86,20250102,5610,-13.46,20250313,2745,76.87,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,120505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,-120,5,-2.33,9001375588,1773008,29.20,5230,5230,4900,6680,3600,5140,5076.84,2.93,0,-140777,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,830,-16.46,1.03,12,10.73,-305.00,4858.00,5610,20250313,-10.52,2745,20240805,82.88,5610,-10.52,20250313,3600,39.44,20250102,5610,-10.52,20250313,2745,82.88,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,110506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4980,-160,5,-3.11,8101059145,1592775,26.23,5230,5230,4900,6680,3600,5140,5086.08,2.93,0,-112047,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,5,1,16526307,823,-16.33,1.03,12,9.64,-305.00,4858.00,5610,20250313,-11.23,2745,20240805,81.42,5610,-11.23,20250313,3600,38.33,20250102,5610,-11.23,20250313,2745,81.42,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,100507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5120,-20,5,-0.39,5208896130,1015448,16.73,5230,5230,5030,6680,3600,5140,5129.64,2.93,0,-85321,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,846,-16.79,1.05,12,6.14,-305.00,4858.00,5610,20250313,-8.73,2745,20240805,86.52,5610,-8.73,20250313,3600,42.22,20250102,5610,-8.73,20250313,2745,86.52,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N +20250403,090508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5100,-40,5,-0.78,959119800,185993,3.06,5230,5230,5030,6680,3600,5140,5156.89,2.93,0,-50973,5626,5382,5106,4862,4586,5505,4985,83,1540,500,3080,10,1,16526307,843,-16.72,1.05,12,1.13,-305.00,4858.00,5610,20250313,-9.09,2745,20240805,85.79,5610,-9.09,20250313,3600,41.67,20250102,5610,-9.09,20250313,2745,85.79,20240805,3.00,Y,053290,500,82 억,,484198,N,N,50484,N,00,N 20250402,160456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,340,2,7.08,30839931420,6023556,137.91,4830,5350,4830,6240,3360,4800,5120.41,3.15,0,-48478,5680,5240,4680,4240,3680,5460,4460,83,1440,500,2880,10,1,16526307,849,-16.85,1.06,12,36.45,-305.00,4858.00,5610,20250313,-8.38,2745,20240805,87.25,5610,-8.38,20250313,3600,42.78,20250102,5610,-8.38,20250313,2745,87.25,20240805,3.04,Y,053290,500,82 억,,520279,N,N,50484,N,00,N 20250402,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5165,365,2,7.60,29546608000,5773462,132.18,4830,5350,4830,6240,3360,4800,5118.21,3.15,0,-23802,5680,5240,4680,4240,3680,5460,4460,83,1440,500,2880,10,1,16526307,854,-16.93,1.06,12,34.93,-305.00,4858.00,5610,20250313,-7.93,2745,20240805,88.16,5610,-7.93,20250313,3600,43.47,20250102,5610,-7.93,20250313,2745,88.16,20240805,3.04,Y,053290,500,82 억,,520279,N,N,6702,N,00,N 20250402,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,310,2,6.46,26441825600,5173839,118.45,4830,5350,4830,6240,3360,4800,5111.28,3.15,0,-14971,5680,5240,4680,4240,3680,5460,4460,83,1440,500,2880,10,1,16526307,844,-16.75,1.05,12,31.31,-305.00,4858.00,5610,20250313,-8.91,2745,20240805,86.16,5610,-8.91,20250313,3600,41.94,20250102,5610,-8.91,20250313,2745,86.16,20240805,3.04,Y,053290,500,82 억,,520279,N,N,6702,N,00,N diff --git a/053300/price/prices-20250401.csv b/053300/price/prices-20250401.csv index b9311716c877..b1ef7b4bd5c4 100644 --- a/053300/price/prices-20250401.csv +++ b/053300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160502,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4110,-15,5,-0.36,142735720,34942,86.02,4080,4140,4000,5360,2890,4125,4084.73,1.20,0,3537,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1744,15.57,0.89,12,0.08,264.00,4596.00,5510,20250107,-25.41,3510,20240806,17.09,5510,-25.41,20250107,3980,3.27,20250331,5510,-25.41,20250107,3510,17.09,20240806,2.16,Y,053300,500,212 억,,508296,N,N,495,N,00,N +20250403,150507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4090,-35,5,-0.85,129155820,31625,77.86,4080,4140,4000,5360,2890,4125,4083.79,1.20,0,4001,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1736,15.49,0.89,12,0.07,264.00,4596.00,5510,20250107,-25.77,3510,20240806,16.52,5510,-25.77,20250107,3980,2.76,20250331,5510,-25.77,20250107,3510,16.52,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,140507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4095,-30,5,-0.73,105396275,25819,63.56,4080,4140,4000,5360,2890,4125,4081.88,1.20,0,5664,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1738,15.51,0.89,12,0.06,264.00,4596.00,5510,20250107,-25.68,3510,20240806,16.67,5510,-25.68,20250107,3980,2.89,20250331,5510,-25.68,20250107,3510,16.67,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,130506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4100,-25,5,-0.61,99226520,24313,59.86,4080,4140,4000,5360,2890,4125,4080.95,1.20,0,6352,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1740,15.53,0.89,12,0.06,264.00,4596.00,5510,20250107,-25.59,3510,20240806,16.81,5510,-25.59,20250107,3980,3.02,20250331,5510,-25.59,20250107,3510,16.81,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,120506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4090,-35,5,-0.85,94310085,23113,56.90,4080,4140,4000,5360,2890,4125,4080.11,1.20,0,6940,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1736,15.49,0.89,12,0.05,264.00,4596.00,5510,20250107,-25.77,3510,20240806,16.52,5510,-25.77,20250107,3980,2.76,20250331,5510,-25.77,20250107,3510,16.52,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,110506,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4100,-25,5,-0.61,74143640,18165,44.72,4080,4140,4000,5360,2890,4125,4081.32,1.20,0,5157,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1740,15.53,0.89,12,0.04,264.00,4596.00,5510,20250107,-25.59,3510,20240806,16.81,5510,-25.59,20250107,3980,3.02,20250331,5510,-25.59,20250107,3510,16.81,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,100507,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4100,-25,5,-0.61,58063735,14235,35.05,4080,4140,4000,5360,2890,4125,4078.46,1.20,0,4526,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1740,15.53,0.89,12,0.03,264.00,4596.00,5510,20250107,-25.59,3510,20240806,16.81,5510,-25.59,20250107,3980,3.02,20250331,5510,-25.59,20250107,3510,16.81,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N +20250403,090508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4040,-85,5,-2.06,9014135,2224,5.48,4080,4140,4000,5360,2890,4125,4048.07,1.20,0,222,4275,4200,4140,4065,4005,4170,4035,212,1235,500,2970,5,1,42441361,1715,15.30,0.88,12,0.01,264.00,4596.00,5510,20250107,-26.68,3510,20240806,15.10,5510,-26.68,20250107,3980,1.51,20250331,5510,-26.68,20250107,3510,15.10,20240806,2.16,Y,053300,500,212 억,,508296,N,N,418,N,00,N 20250402,160457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4125,-45,5,-1.08,166932175,40458,81.36,4170,4215,4080,5420,2920,4170,4125.89,1.21,0,-3756,4303,4236,4123,4056,3943,4270,4090,212,1250,500,3000,5,1,42441361,1751,15.62,0.90,12,0.10,264.00,4596.00,5510,20250107,-25.14,3510,20240806,17.52,5510,-25.14,20250107,3980,3.64,20250331,5510,-25.14,20250107,3510,17.52,20240806,2.21,Y,053300,500,212 억,,512193,N,N,418,N,00,N 20250402,150457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4125,-45,5,-1.08,134811655,32661,65.68,4170,4215,4080,5420,2920,4170,4127.40,1.21,0,-4948,4303,4236,4123,4056,3943,4270,4090,212,1250,500,3000,5,1,42441361,1751,15.62,0.90,12,0.08,264.00,4596.00,5510,20250107,-25.14,3510,20240806,17.52,5510,-25.14,20250107,3980,3.64,20250331,5510,-25.14,20250107,3510,17.52,20240806,2.21,Y,053300,500,212 억,,512193,N,N,922,N,00,N 20250402,140457,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4115,-55,5,-1.32,129225055,31302,62.95,4170,4215,4080,5420,2920,4170,4128.12,1.21,0,-5181,4303,4236,4123,4056,3943,4270,4090,212,1250,500,3000,5,1,42441361,1746,15.59,0.90,12,0.07,264.00,4596.00,5510,20250107,-25.32,3510,20240806,17.24,5510,-25.32,20250107,3980,3.39,20250331,5510,-25.32,20250107,3510,17.24,20240806,2.21,Y,053300,500,212 억,,512193,N,N,922,N,00,N diff --git a/053350/price/prices-20250401.csv b/053350/price/prices-20250401.csv index 028739a8a855..46e751a5fa28 100644 --- a/053350/price/prices-20250401.csv +++ b/053350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8470,-710,5,-7.73,3753047815,464240,265.40,9100,9200,7380,11930,6430,9180,8084.18,1.85,0,11361,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1676,71.78,1.37,12,2.35,118.00,6191.00,10380,20250331,-18.40,3000,20240416,182.33,10380,-18.40,20250331,3225,162.64,20250102,10380,-18.40,20250331,3000,182.33,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6230,N,00,N +20250403,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8450,-730,5,-7.95,3677531210,455339,260.31,9100,9200,7380,11930,6430,9180,8076.47,1.85,0,13658,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1672,71.61,1.36,12,2.30,118.00,6191.00,10380,20250331,-18.59,3000,20240416,181.67,10380,-18.59,20250331,3225,162.02,20250102,10380,-18.59,20250331,3000,181.67,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8460,-720,5,-7.84,3505328990,435005,248.69,9100,9200,7380,11930,6430,9180,8058.13,1.85,0,17297,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1674,71.69,1.37,12,2.20,118.00,6191.00,10380,20250331,-18.50,3000,20240416,182.00,10380,-18.50,20250331,3225,162.33,20250102,10380,-18.50,20250331,3000,182.00,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,130507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-1000,5,-10.89,3125252245,389296,222.55,9100,9200,7380,11930,6430,9180,8027.96,1.85,0,31042,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1619,69.32,1.32,12,1.97,118.00,6191.00,10380,20250331,-21.19,3000,20240416,172.67,10380,-21.19,20250331,3225,153.64,20250102,10380,-21.19,20250331,3000,172.67,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,120506,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7920,-1260,5,-13.73,2975682510,370808,211.98,9100,9200,7380,11930,6430,9180,8024.86,1.85,0,30178,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1567,67.12,1.28,12,1.87,118.00,6191.00,10380,20250331,-23.70,3000,20240416,164.00,10380,-23.70,20250331,3225,145.58,20250102,10380,-23.70,20250331,3000,164.00,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,110507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-1100,5,-11.98,2875028295,358207,204.78,9100,9200,7380,11930,6430,9180,8026.16,1.85,0,29446,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1599,68.47,1.31,12,1.81,118.00,6191.00,10380,20250331,-22.16,3000,20240416,169.33,10380,-22.16,20250331,3225,150.54,20250102,10380,-22.16,20250331,3000,169.33,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,100507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-1380,5,-15.03,2237547365,278246,159.07,9100,9200,7380,11930,6430,9180,8041.62,1.85,0,40157,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1544,66.10,1.26,12,1.41,118.00,6191.00,10380,20250331,-24.86,3000,20240416,160.00,10380,-24.86,20250331,3225,141.86,20250102,10380,-24.86,20250331,3000,160.00,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N +20250403,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9120,-60,5,-0.65,62827380,6893,3.94,9100,9200,9020,11930,6430,9180,9114.66,1.85,0,1775,9780,9480,9200,8900,8620,9340,8760,99,2750,500,5690,10,1,19790916,1805,77.29,1.47,12,0.03,118.00,6191.00,10380,20250331,-12.14,3000,20240416,204.00,10380,-12.14,20250331,3225,182.79,20250102,10380,-12.14,20250331,3000,204.00,20240416,0.21,Y,053350,500,98 억,,366896,N,N,6087,N,00,N 20250402,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9180,-100,5,-1.08,1607283530,174893,45.79,9430,9500,8920,12060,6500,9280,9190.10,1.95,0,-18940,10306,9792,9446,8932,8586,9620,8760,99,2780,500,5750,10,1,19790916,1817,77.80,1.48,12,0.88,118.00,6191.00,10380,20250331,-11.56,3000,20240416,206.00,10380,-11.56,20250331,3225,184.65,20250102,10380,-11.56,20250331,3000,206.00,20240416,0.23,Y,053350,500,98 억,,386135,N,N,6087,N,00,N 20250402,150457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9240,-40,5,-0.43,1535029790,167038,43.74,9430,9500,8920,12060,6500,9280,9189.70,1.95,0,-18990,10306,9792,9446,8932,8586,9620,8760,99,2780,500,5750,10,1,19790916,1829,78.31,1.49,12,0.84,118.00,6191.00,10380,20250331,-10.98,3000,20240416,208.00,10380,-10.98,20250331,3225,186.51,20250102,10380,-10.98,20250331,3000,208.00,20240416,0.23,Y,053350,500,98 억,,386135,N,N,7887,N,00,N 20250402,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9230,-50,5,-0.54,1400266980,152498,39.93,9430,9500,8920,12060,6500,9280,9182.20,1.95,0,-17201,10306,9792,9446,8932,8586,9620,8760,99,2780,500,5750,10,1,19790916,1827,78.22,1.49,12,0.77,118.00,6191.00,10380,20250331,-11.08,3000,20240416,207.67,10380,-11.08,20250331,3225,186.20,20250102,10380,-11.08,20250331,3000,207.67,20240416,0.23,Y,053350,500,98 억,,386135,N,N,7887,N,00,N diff --git a/053450/price/prices-20250401.csv b/053450/price/prices-20250401.csv index 932f4eec0449..539794085782 100644 --- a/053450/price/prices-20250401.csv +++ b/053450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160503,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-150,5,-2.70,685384995,126491,145.99,5490,5590,5360,7210,3890,5550,5418.62,8.13,0,336,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,799,8.08,0.57,12,0.86,668.00,9473.00,8520,20240418,-36.62,4500,20241209,20.00,8020,-32.67,20250226,5310,1.69,20250102,8520,-36.62,20240418,4500,20.00,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,150507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-180,5,-3.24,609037480,112311,129.63,5490,5590,5370,7210,3890,5550,5422.78,8.13,0,1671,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,794,8.04,0.57,12,0.76,668.00,9473.00,8520,20240418,-36.97,4500,20241209,19.33,8020,-33.04,20250226,5310,1.13,20250102,8520,-36.97,20240418,4500,19.33,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,140507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-140,5,-2.52,526448720,96988,111.94,5490,5590,5370,7210,3890,5550,5427.98,8.13,0,832,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,800,8.10,0.57,12,0.66,668.00,9473.00,8520,20240418,-36.50,4500,20241209,20.22,8020,-32.54,20250226,5310,1.88,20250102,8520,-36.50,20240418,4500,20.22,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,130507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-130,5,-2.34,416156750,76632,88.45,5490,5590,5370,7210,3890,5550,5430.59,8.13,0,-7803,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,802,8.11,0.57,12,0.52,668.00,9473.00,8520,20240418,-36.38,4500,20241209,20.44,8020,-32.42,20250226,5310,2.07,20250102,8520,-36.38,20240418,4500,20.44,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,120506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-130,5,-2.34,346761895,63855,73.70,5490,5590,5370,7210,3890,5550,5430.46,8.13,0,-11253,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,802,8.11,0.57,12,0.43,668.00,9473.00,8520,20240418,-36.38,4500,20241209,20.44,8020,-32.42,20250226,5310,2.07,20250102,8520,-36.38,20240418,4500,20.44,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,110507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5400,-150,5,-2.70,298989275,55034,63.52,5490,5590,5370,7210,3890,5550,5432.81,8.13,0,-14432,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,799,8.08,0.57,12,0.37,668.00,9473.00,8520,20240418,-36.62,4500,20241209,20.00,8020,-32.67,20250226,5310,1.69,20250102,8520,-36.62,20240418,4500,20.00,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,100507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5500,-50,5,-0.90,123985595,22710,26.21,5490,5590,5370,7210,3890,5550,5459.52,8.13,0,-7938,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,814,8.23,0.58,12,0.15,668.00,9473.00,8520,20240418,-35.45,4500,20241209,22.22,8020,-31.42,20250226,5310,3.58,20250102,8520,-35.45,20240418,4500,22.22,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N +20250403,090509,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-90,5,-1.62,33003840,6058,6.99,5490,5500,5400,7210,3890,5550,5447.98,8.13,0,-4349,5723,5636,5543,5456,5363,5590,5410,74,1660,500,3880,10,1,14792803,808,8.17,0.58,12,0.04,668.00,9473.00,8520,20240418,-35.92,4500,20241209,21.33,8020,-31.92,20250226,5310,2.82,20250102,8520,-35.92,20240418,4500,21.33,20241209,3.82,Y,053450,500,73 억,,1202035,N,N,0,N,00,N 20250402,160457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,-20,5,-0.36,476165140,86246,32.76,5600,5630,5450,7240,3900,5570,5521.00,8.05,0,11167,5870,5720,5570,5420,5270,5645,5345,74,1670,500,3890,10,1,14792803,821,8.31,0.59,12,0.58,668.00,9473.00,8520,20240418,-34.86,4500,20241209,23.33,8020,-30.80,20250226,5310,4.52,20250102,8520,-34.86,20240418,4500,23.33,20241209,4.06,Y,053450,500,73 억,,1190821,N,N,0,N,00,N 20250402,150457,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-40,5,-0.72,447882600,81147,30.83,5600,5630,5450,7240,3900,5570,5519.39,8.05,0,13425,5870,5720,5570,5420,5270,5645,5345,74,1670,500,3890,10,1,14792803,818,8.28,0.58,12,0.55,668.00,9473.00,8520,20240418,-35.09,4500,20241209,22.89,8020,-31.05,20250226,5310,4.14,20250102,8520,-35.09,20240418,4500,22.89,20241209,4.06,Y,053450,500,73 억,,1190821,N,N,0,N,00,N 20250402,140458,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5530,-40,5,-0.72,400166890,72503,27.54,5600,5630,5450,7240,3900,5570,5519.30,8.05,0,9023,5870,5720,5570,5420,5270,5645,5345,74,1670,500,3890,10,1,14792803,818,8.28,0.58,12,0.49,668.00,9473.00,8520,20240418,-35.09,4500,20241209,22.89,8020,-31.05,20250226,5310,4.14,20250102,8520,-35.09,20240418,4500,22.89,20241209,4.06,Y,053450,500,73 억,,1190821,N,N,0,N,00,N diff --git a/053580/price/prices-20250401.csv b/053580/price/prices-20250401.csv index e8053bb694eb..98e77d03635c 100644 --- a/053580/price/prices-20250401.csv +++ b/053580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160503,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14080,2990,2,26.96,88701461875,6479795,1259.94,11230,14410,11150,14410,7770,11090,13688.61,1.45,0,-3128,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1920,26.82,1.69,12,47.52,525.00,8329.00,14410,20250403,-2.29,6130,20241210,129.69,14410,-2.29,20250403,8660,62.59,20250326,14410,-2.29,20250403,6130,129.69,20241210,2.83,Y,053580,500,68 억,,197384,N,N,7497,N,00,N +20250403,150508,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,13720,2630,2,23.72,80976822090,5925423,1152.15,11230,14410,11150,14410,7770,11090,13666.14,1.45,0,14124,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1871,26.13,1.65,12,43.45,525.00,8329.00,14410,20250403,-4.79,6130,20241210,123.82,14410,-4.79,20250403,8660,58.43,20250326,14410,-4.79,20250403,6130,123.82,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,140507,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,13130,2040,2,18.39,63509974510,4612419,896.85,11230,14410,11150,14410,7770,11090,13769.53,1.45,0,31829,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1790,25.01,1.58,12,33.82,525.00,8329.00,14410,20250403,-8.88,6130,20241210,114.19,14410,-8.88,20250403,8660,51.62,20250326,14410,-8.88,20250403,6130,114.19,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,130507,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14230,3140,2,28.31,53534205260,3888098,756.01,11230,14410,11150,14410,7770,11090,13768.97,1.45,0,8279,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1940,27.10,1.71,12,28.51,525.00,8329.00,14410,20250403,-1.25,6130,20241210,132.14,14410,-1.25,20250403,8660,64.32,20250326,14410,-1.25,20250403,6130,132.14,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,120506,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14230,3140,2,28.31,49411407995,3596952,699.40,11230,14410,11150,14410,7770,11090,13737.27,1.45,0,14094,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1940,27.10,1.71,12,26.38,525.00,8329.00,14410,20250403,-1.25,6130,20241210,132.14,14410,-1.25,20250403,8660,64.32,20250326,14410,-1.25,20250403,6130,132.14,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,110507,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14410,3320,1,29.94,41776207870,3062749,595.53,11230,14410,11150,14410,7770,11090,13640.38,1.45,0,9503,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1965,27.45,1.73,12,22.46,525.00,8329.00,14410,20250403,0.00,6130,20241210,135.07,14410,0.00,20250403,8660,66.40,20250326,14410,0.00,20250403,6130,135.07,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,100508,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,13850,2760,2,24.89,15041885735,1192883,231.95,11230,13950,11150,14410,7770,11090,12610.11,1.45,0,-26790,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1889,26.38,1.66,12,8.75,525.00,8329.00,13950,20250403,-0.72,6130,20241210,125.94,13950,-0.72,20250403,8660,59.93,20250326,13950,-0.72,20250403,6130,125.94,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N +20250403,090509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,210,2,1.89,731476575,64877,12.61,11230,11500,11200,14410,7770,11090,11275.77,1.45,0,-1855,11816,11452,11126,10762,10436,11290,10600,69,3320,500,7090,10,1,13636248,1541,21.52,1.36,12,0.48,525.00,8329.00,13800,20241216,-18.12,6130,20241210,84.34,11700,-3.42,20250401,8660,30.48,20250326,13800,-18.12,20241216,6130,84.34,20241210,2.83,Y,053580,500,68 억,,197384,N,N,1922,N,00,N 20250402,160457,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11090,-210,5,-1.86,5719360450,511599,37.30,11400,11490,10800,14690,7910,11300,11179.55,1.87,0,-57107,12860,12080,10920,10140,8980,12470,10530,69,3390,500,7230,10,1,13636248,1512,21.12,1.33,12,3.75,525.00,8329.00,13800,20241216,-19.64,6130,20241210,80.91,11700,-5.21,20250401,8660,28.06,20250326,13800,-19.64,20241216,6130,80.91,20241210,2.88,Y,053580,500,68 억,,254443,N,N,1922,N,00,N 20250402,150458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,-70,5,-0.62,5535643820,495116,36.10,11400,11490,10800,14690,7910,11300,11180.50,1.87,0,-54569,12860,12080,10920,10140,8980,12470,10530,69,3390,500,7230,10,1,13636248,1531,21.39,1.35,12,3.63,525.00,8329.00,13800,20241216,-18.62,6130,20241210,83.20,11700,-4.02,20250401,8660,29.68,20250326,13800,-18.62,20241216,6130,83.20,20241210,2.88,Y,053580,500,68 억,,254443,N,N,1171,N,00,N 20250402,140458,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,4575773390,409253,29.84,11400,11490,10800,14690,7910,11300,11180.79,1.87,0,-30575,12860,12080,10920,10140,8980,12470,10530,69,3390,500,7230,10,1,13636248,1541,21.52,1.36,12,3.00,525.00,8329.00,13800,20241216,-18.12,6130,20241210,84.34,11700,-3.42,20250401,8660,30.48,20250326,13800,-18.12,20241216,6130,84.34,20241210,2.88,Y,053580,500,68 억,,254443,N,N,1171,N,00,N diff --git a/053610/price/prices-20250401.csv b/053610/price/prices-20250401.csv index e5ae69e20e98..defa140eee7f 100644 --- a/053610/price/prices-20250401.csv +++ b/053610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160503,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21950,-50,5,-0.23,382880600,17720,90.69,21500,22000,21100,28600,15400,22000,21607.26,2.46,0,-2321,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2415,11.14,0.72,12,0.16,1971.00,30642.00,52900,20240329,-58.51,20750,20241205,5.78,29500,-25.59,20250124,20850,5.28,20250328,50100,-56.19,20240403,20750,5.78,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1596,N,00,N +20250403,150508,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21900,-100,5,-0.45,356454550,16514,84.51,21500,22000,21100,28600,15400,22000,21584.99,2.46,0,-2320,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2409,11.11,0.71,12,0.15,1971.00,30642.00,52900,20240329,-58.60,20750,20241205,5.54,29500,-25.76,20250124,20850,5.04,20250328,50100,-56.29,20240403,20750,5.54,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,140508,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21750,-250,5,-1.14,289358500,13444,68.80,21500,22000,21100,28600,15400,22000,21523.24,2.46,0,-452,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2393,11.04,0.71,12,0.12,1971.00,30642.00,52900,20240329,-58.88,20750,20241205,4.82,29500,-26.27,20250124,20850,4.32,20250328,50100,-56.59,20240403,20750,4.82,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,130507,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21750,-250,5,-1.14,277322450,12892,65.98,21500,22000,21100,28600,15400,22000,21511.20,2.46,0,-306,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2393,11.04,0.71,12,0.12,1971.00,30642.00,52900,20240329,-58.88,20750,20241205,4.82,29500,-26.27,20250124,20850,4.32,20250328,50100,-56.59,20240403,20750,4.82,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,120507,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21850,-150,5,-0.68,255238700,11879,60.79,21500,21950,21100,28600,15400,22000,21486.55,2.46,0,-37,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2404,11.09,0.71,12,0.11,1971.00,30642.00,52900,20240329,-58.70,20750,20241205,5.30,29500,-25.93,20250124,20850,4.80,20250328,50100,-56.39,20240403,20750,5.30,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,110507,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21800,-200,5,-0.91,245152900,11417,58.43,21500,21950,21100,28600,15400,22000,21472.62,2.46,0,28,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2398,11.06,0.71,12,0.10,1971.00,30642.00,52900,20240329,-58.79,20750,20241205,5.06,29500,-26.10,20250124,20850,4.56,20250328,50100,-56.49,20240403,20750,5.06,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,100508,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21800,-200,5,-0.91,182732800,8542,43.72,21500,21950,21100,28600,15400,22000,21392.27,2.46,0,259,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2398,11.06,0.71,12,0.08,1971.00,30642.00,52900,20240329,-58.79,20750,20241205,5.06,29500,-26.10,20250124,20850,4.56,20250328,50100,-56.49,20240403,20750,5.06,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N +20250403,090509,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21400,-600,5,-2.73,12019400,562,2.88,21500,21550,21200,28600,15400,22000,21386.83,2.46,0,-74,23366,22682,22216,21532,21066,22450,21300,55,6600,500,15400,50,1,11000000,2354,10.86,0.70,12,0.01,1971.00,30642.00,52900,20240329,-59.55,20750,20241205,3.13,29500,-27.46,20250124,20850,2.64,20250328,50100,-57.29,20240403,20750,3.13,20241205,1.26,Y,053610,500,55 억,,270462,N,N,1909,N,00,N 20250402,160458,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22000,-250,5,-1.12,429573250,19540,82.84,22550,22900,21750,28900,15600,22250,21984.29,2.50,0,-4376,23050,22650,22100,21700,21150,22375,21425,55,6650,500,15570,50,1,11000000,2420,11.16,0.72,12,0.18,1971.00,30642.00,52900,20240329,-58.41,20750,20241205,6.02,29500,-25.42,20250124,20850,5.52,20250328,52600,-58.17,20240402,20750,6.02,20241205,1.26,Y,053610,500,55 억,,275282,N,N,1909,N,00,N 20250402,150458,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,22000,-250,5,-1.12,364248000,16570,70.25,22550,22900,21750,28900,15600,22250,21982.38,2.50,0,-4223,23050,22650,22100,21700,21150,22375,21425,55,6650,500,15570,50,1,11000000,2420,11.16,0.72,12,0.15,1971.00,30642.00,52900,20240329,-58.41,20750,20241205,6.02,29500,-25.42,20250124,20850,5.52,20250328,52600,-58.17,20240402,20750,6.02,20241205,1.26,Y,053610,500,55 억,,275282,N,N,3366,N,00,N 20250402,140458,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,21800,-450,5,-2.02,325025000,14782,62.67,22550,22900,21750,28900,15600,22250,21987.89,2.50,0,-3589,23050,22650,22100,21700,21150,22375,21425,55,6650,500,15570,50,1,11000000,2398,11.06,0.71,12,0.13,1971.00,30642.00,52900,20240329,-58.79,20750,20241205,5.06,29500,-26.10,20250124,20850,4.56,20250328,52600,-58.56,20240402,20750,5.06,20241205,1.26,Y,053610,500,55 억,,275282,N,N,3366,N,00,N diff --git a/053620/price/prices-20250401.csv b/053620/price/prices-20250401.csv index 484025384b50..384a77d365fb 100644 --- a/053620/price/prices-20250401.csv +++ b/053620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160504,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-20,5,-0.32,20122530,3194,74.30,6290,6320,6240,8220,4440,6330,6300.10,0.52,0,-1,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,543,6.57,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,5990,5.34,20250325,7480,-15.64,20240527,5850,7.86,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,150508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-10,5,-0.16,20065740,3185,74.09,6290,6320,6240,8220,4440,6330,6300.08,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,544,6.58,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,140508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-10,5,-0.16,19635980,3117,72.51,6290,6320,6240,8220,4440,6330,6299.64,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,544,6.58,0.29,12,0.04,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,130508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6310,-20,5,-0.32,12115800,1926,44.80,6290,6320,6240,8220,4440,6330,6290.65,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,543,6.57,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.64,5850,20240923,7.86,6890,-8.42,20250106,5990,5.34,20250325,7480,-15.64,20240527,5850,7.86,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,120507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-40,5,-0.63,10823500,1720,40.01,6290,6320,6240,8220,4440,6330,6292.73,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,541,6.55,0.29,12,0.02,961.00,21650.00,7480,20240527,-15.91,5850,20240923,7.52,6890,-8.71,20250106,5990,5.01,20250325,7480,-15.91,20240527,5850,7.52,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,110508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-30,5,-0.47,4847820,770,17.91,6290,6320,6240,8220,4440,6330,6295.87,0.52,0,3,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,542,6.56,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,100508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6300,-30,5,-0.47,3575520,568,13.21,6290,6320,6240,8220,4440,6330,6294.93,0.52,0,-1,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,542,6.56,0.29,12,0.01,961.00,21650.00,7480,20240527,-15.78,5850,20240923,7.69,6890,-8.56,20250106,5990,5.18,20250325,7480,-15.78,20240527,5850,7.69,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N +20250403,090510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6290,-40,5,-0.63,301920,48,1.12,6290,6290,6290,8220,4440,6330,6290.00,0.52,0,0,6430,6380,6350,6300,6270,6365,6285,43,1890,500,4550,10,1,8600000,541,6.55,0.29,12,0.00,961.00,21650.00,7480,20240527,-15.91,5850,20240923,7.52,6890,-8.71,20250106,5990,5.01,20250325,7480,-15.91,20240527,5850,7.52,20240923,0.07,Y,053620,500,43 억,,44480,N,N,0,N,00,N 20250402,160458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6330,-50,5,-0.78,27235240,4289,191.22,6380,6400,6320,8290,4470,6380,6350.02,0.52,0,25,6440,6410,6360,6330,6280,6425,6345,43,1910,500,4590,10,1,8600000,544,6.59,0.29,12,0.05,961.00,21650.00,7480,20240527,-15.37,5850,20240923,8.21,6890,-8.13,20250106,5990,5.68,20250325,7480,-15.37,20240527,5850,8.21,20240923,0.09,Y,053620,500,43 억,,44455,N,N,0,N,00,N 20250402,150458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6320,-60,5,-0.94,27152950,4276,190.64,6380,6400,6320,8290,4470,6380,6350.08,0.52,0,25,6440,6410,6360,6330,6280,6425,6345,43,1910,500,4590,10,1,8600000,544,6.58,0.29,12,0.05,961.00,21650.00,7480,20240527,-15.51,5850,20240923,8.03,6890,-8.27,20250106,5990,5.51,20250325,7480,-15.51,20240527,5850,8.03,20240923,0.09,Y,053620,500,43 억,,44455,N,N,0,N,00,N 20250402,140458,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6340,-40,5,-0.63,15679020,2462,109.76,6380,6400,6340,8290,4470,6380,6368.41,0.52,0,-9,6440,6410,6360,6330,6280,6425,6345,43,1910,500,4590,10,1,8600000,545,6.60,0.29,12,0.03,961.00,21650.00,7480,20240527,-15.24,5850,20240923,8.38,6890,-7.98,20250106,5990,5.84,20250325,7480,-15.24,20240527,5850,8.38,20240923,0.09,Y,053620,500,43 억,,44455,N,N,0,N,00,N diff --git a/053690/price/prices-20250401.csv b/053690/price/prices-20250401.csv index 9157b218ec90..b33344d024df 100644 --- a/053690/price/prices-20250401.csv +++ b/053690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160504,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,-130,5,-0.86,403353830,26958,136.48,14740,15130,14500,19660,10600,15130,14962.31,3.90,0,6356,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1644,8.21,0.74,12,0.25,1828.00,20205.00,21450,20241126,-30.07,13750,20240805,9.09,19500,-23.08,20250213,14500,3.45,20250403,21450,-30.07,20241126,13750,9.09,20240805,5.57,Y,053690,500,54 억,,427532,N,N,2312,N,00,N +20250403,150508,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,-130,5,-0.86,366046080,24465,123.86,14740,15130,14500,19660,10600,15130,14962.03,3.90,0,5356,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1644,8.21,0.74,12,0.22,1828.00,20205.00,21450,20241126,-30.07,13750,20240805,9.09,19500,-23.08,20250213,14500,3.45,20250403,21450,-30.07,20241126,13750,9.09,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,140508,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15060,-70,5,-0.46,296559510,19837,100.43,14740,15130,14500,19660,10600,15130,14949.82,3.90,0,6255,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1650,8.24,0.75,12,0.18,1828.00,20205.00,21450,20241126,-29.79,13750,20240805,9.53,19500,-22.77,20250213,14500,3.86,20250403,21450,-29.79,20241126,13750,9.53,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,130508,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14990,-140,5,-0.93,230913070,15475,78.35,14740,15050,14500,19660,10600,15130,14921.68,3.90,0,4428,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1643,8.20,0.74,12,0.14,1828.00,20205.00,21450,20241126,-30.12,13750,20240805,9.02,19500,-23.13,20250213,14500,3.38,20250403,21450,-30.12,20241126,13750,9.02,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,120507,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15040,-90,5,-0.59,213536100,14317,72.48,14740,15050,14500,19660,10600,15130,14914.86,3.90,0,4136,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1648,8.23,0.74,12,0.13,1828.00,20205.00,21450,20241126,-29.88,13750,20240805,9.38,19500,-22.87,20250213,14500,3.72,20250403,21450,-29.88,20241126,13750,9.38,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,110508,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14970,-160,5,-1.06,173099650,11623,58.84,14740,15030,14500,19660,10600,15130,14892.85,3.90,0,2299,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1640,8.19,0.74,12,0.11,1828.00,20205.00,21450,20241126,-30.21,13750,20240805,8.87,19500,-23.23,20250213,14500,3.24,20250403,21450,-30.21,20241126,13750,8.87,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,100508,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15000,-130,5,-0.86,111680660,7518,38.06,14740,15010,14500,19660,10600,15130,14855.10,3.90,0,1782,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1644,8.21,0.74,12,0.07,1828.00,20205.00,21450,20241126,-30.07,13750,20240805,9.09,19500,-23.08,20250213,14500,3.45,20250403,21450,-30.07,20241126,13750,9.09,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N +20250403,090510,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14880,-250,5,-1.65,50014380,3393,17.18,14740,14970,14500,19660,10600,15130,14740.46,3.90,0,655,15516,15322,15186,14992,14856,15255,14925,55,4530,500,11190,10,1,10957550,1630,8.14,0.74,12,0.03,1828.00,20205.00,21450,20241126,-30.63,13750,20240805,8.22,19500,-23.69,20250213,14500,2.62,20250403,21450,-30.63,20241126,13750,8.22,20240805,5.57,Y,053690,500,54 억,,427532,N,N,768,N,00,N 20250402,160458,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15130,-170,5,-1.11,299905735,19752,31.64,15310,15380,15050,19890,10710,15300,15183.57,3.88,0,2116,15746,15522,15166,14942,14586,15635,15055,55,4590,500,11320,10,1,10957550,1658,8.28,0.75,12,0.18,1828.00,20205.00,21450,20241126,-29.46,13750,20240805,10.04,19500,-22.41,20250213,14810,2.16,20250401,21450,-29.46,20241126,13750,10.04,20240805,5.62,Y,053690,500,54 억,,425624,N,N,768,N,00,N 20250402,150458,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15140,-160,5,-1.05,280286965,18455,29.57,15310,15380,15050,19890,10710,15300,15187.59,3.88,0,2238,15746,15522,15166,14942,14586,15635,15055,55,4590,500,11320,10,1,10957550,1659,8.28,0.75,12,0.17,1828.00,20205.00,21450,20241126,-29.42,13750,20240805,10.11,19500,-22.36,20250213,14810,2.23,20250401,21450,-29.42,20241126,13750,10.11,20240805,5.62,Y,053690,500,54 억,,425624,N,N,502,N,00,N 20250402,140459,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,15240,-60,5,-0.39,234337255,15424,24.71,15310,15380,15050,19890,10710,15300,15193.03,3.88,0,1335,15746,15522,15166,14942,14586,15635,15055,55,4590,500,11320,10,1,10957550,1670,8.34,0.75,12,0.14,1828.00,20205.00,21450,20241126,-28.95,13750,20240805,10.84,19500,-21.85,20250213,14810,2.90,20250401,21450,-28.95,20241126,13750,10.84,20240805,5.62,Y,053690,500,54 억,,425624,N,N,502,N,00,N diff --git a/053700/price/prices-20250401.csv b/053700/price/prices-20250401.csv index 886724e27898..efbe71d949d4 100644 --- a/053700/price/prices-20250401.csv +++ b/053700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160504,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4005,-75,5,-1.84,210849640,52609,90.08,4065,4065,3950,5300,2860,4080,4007.86,0.00,0,-12205,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,916,2.09,0.24,12,0.23,1916.00,16906.00,5580,20240618,-28.23,3700,20240805,8.24,4980,-19.58,20250110,3950,1.39,20250403,5580,-28.23,20240618,3700,8.24,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,150509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4020,-60,5,-1.47,185149585,46203,79.11,4065,4065,3950,5300,2860,4080,4007.30,0.00,0,-9425,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,920,2.10,0.24,12,0.20,1916.00,16906.00,5580,20240618,-27.96,3700,20240805,8.65,4980,-19.28,20250110,3950,1.77,20250403,5580,-27.96,20240618,3700,8.65,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,140508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,-50,5,-1.23,166591365,41582,71.20,4065,4065,3950,5300,2860,4080,4006.32,0.00,0,-5648,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,922,2.10,0.24,12,0.18,1916.00,16906.00,5580,20240618,-27.78,3700,20240805,8.92,4980,-19.08,20250110,3950,2.03,20250403,5580,-27.78,20240618,3700,8.92,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,130508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4040,-40,5,-0.98,151230760,37765,64.66,4065,4065,3950,5300,2860,4080,4004.51,0.00,0,-3692,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,924,2.11,0.24,12,0.17,1916.00,16906.00,5580,20240618,-27.60,3700,20240805,9.19,4980,-18.88,20250110,3950,2.28,20250403,5580,-27.60,20240618,3700,9.19,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,120507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,-35,5,-0.86,137104685,34257,58.66,4065,4065,3950,5300,2860,4080,4002.23,0.00,0,-1923,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,925,2.11,0.24,12,0.15,1916.00,16906.00,5580,20240618,-27.51,3700,20240805,9.32,4980,-18.78,20250110,3950,2.41,20250403,5580,-27.51,20240618,3700,9.32,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,110508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4000,-80,5,-1.96,113083990,28283,48.43,4065,4065,3950,5300,2860,4080,3998.29,0.00,0,-4582,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,915,2.09,0.24,12,0.12,1916.00,16906.00,5580,20240618,-28.32,3700,20240805,8.11,4980,-19.68,20250110,3950,1.27,20250403,5580,-28.32,20240618,3700,8.11,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,100509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,-50,5,-1.23,82824540,20726,35.49,4065,4065,3950,5300,2860,4080,3996.15,0.00,0,-2306,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,922,2.10,0.24,12,0.09,1916.00,16906.00,5580,20240618,-27.78,3700,20240805,8.92,4980,-19.08,20250110,3950,2.03,20250403,5580,-27.78,20240618,3700,8.92,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N +20250403,090510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4015,-65,5,-1.59,8107040,1998,3.42,4065,4065,4015,5300,2860,4080,4057.52,0.00,0,-309,4230,4155,4105,4030,3980,4130,4005,114,1220,500,2850,5,1,22877190,919,2.10,0.24,12,0.01,1916.00,16906.00,5580,20240618,-28.05,3700,20240805,8.51,4980,-19.38,20250110,3970,1.13,20250331,5580,-28.05,20240618,3700,8.51,20240805,1.38,Y,053700,500,114 억,,0,N,N,0,N,00,N 20250402,160458,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4080,-20,5,-0.49,238854767,58403,59.32,4100,4180,4055,5330,2870,4100,4089.77,0.00,0,-9339,4300,4200,4085,3985,3870,4250,4035,114,1230,500,2870,5,1,22877190,933,2.13,0.24,12,0.26,1916.00,16906.00,5580,20240618,-26.88,3700,20240805,10.27,4980,-18.07,20250110,3970,2.77,20250331,5580,-26.88,20240618,3700,10.27,20240805,1.41,Y,053700,500,114 억,,0,N,N,0,N,00,N 20250402,150459,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4070,-30,5,-0.73,230442232,56344,57.23,4100,4180,4055,5330,2870,4100,4089.92,0.00,0,-8164,4300,4200,4085,3985,3870,4250,4035,114,1230,500,2870,5,1,22877190,931,2.12,0.24,12,0.25,1916.00,16906.00,5580,20240618,-27.06,3700,20240805,10.00,4980,-18.27,20250110,3970,2.52,20250331,5580,-27.06,20240618,3700,10.00,20240805,1.41,Y,053700,500,114 억,,0,N,N,0,N,00,N 20250402,140459,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4075,-25,5,-0.61,176308340,43047,43.72,4100,4180,4065,5330,2870,4100,4095.72,0.00,0,-8870,4300,4200,4085,3985,3870,4250,4035,114,1230,500,2870,5,1,22877190,932,2.13,0.24,12,0.19,1916.00,16906.00,5580,20240618,-26.97,3700,20240805,10.14,4980,-18.17,20250110,3970,2.64,20250331,5580,-26.97,20240618,3700,10.14,20240805,1.41,Y,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20250401.csv b/053800/price/prices-20250401.csv index 2df31f20a7b5..e1b4c96f4b23 100644 --- a/053800/price/prices-20250401.csv +++ b/053800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160504,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77900,1700,2,2.23,9369862000,122413,159.87,75800,78900,74600,99000,53400,76200,76542.14,33.05,0,-14452,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8668,23.84,2.16,12,1.10,3268.00,36016.00,89400,20241210,-12.86,50700,20240923,53.65,83300,-6.48,20250326,65400,19.11,20250113,89400,-12.86,20241210,50700,53.65,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,9954,N,00,N +20250403,150509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76900,700,2,0.92,8560494700,111970,146.24,75800,78900,74600,99000,53400,76200,76453.47,33.05,0,-15230,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8556,23.53,2.14,12,1.01,3268.00,36016.00,89400,20241210,-13.98,50700,20240923,51.68,83300,-7.68,20250326,65400,17.58,20250113,89400,-13.98,20241210,50700,51.68,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,140509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75500,-700,5,-0.92,7507356200,98126,128.16,75800,78900,74600,99000,53400,76200,76507.31,33.05,0,-18159,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8401,23.10,2.10,12,0.88,3268.00,36016.00,89400,20241210,-15.55,50700,20240923,48.92,83300,-9.36,20250326,65400,15.44,20250113,89400,-15.55,20241210,50700,48.92,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,130509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76700,500,2,0.66,6769981750,88415,115.47,75800,78900,74600,99000,53400,76200,76570.51,33.05,0,-16399,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8534,23.47,2.13,12,0.79,3268.00,36016.00,89400,20241210,-14.21,50700,20240923,51.28,83300,-7.92,20250326,65400,17.28,20250113,89400,-14.21,20241210,50700,51.28,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,120507,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76500,300,2,0.39,5731127850,74872,97.78,75800,78900,74600,99000,53400,76200,76545.68,33.05,0,-19051,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8512,23.41,2.12,12,0.67,3268.00,36016.00,89400,20241210,-14.43,50700,20240923,50.89,83300,-8.16,20250326,65400,16.97,20250113,89400,-14.43,20241210,50700,50.89,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,110508,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76300,100,2,0.13,4964263250,64817,84.65,75800,78900,74600,99000,53400,76200,76588.91,33.05,0,-18242,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8490,23.35,2.12,12,0.58,3268.00,36016.00,89400,20241210,-14.65,50700,20240923,50.49,83300,-8.40,20250326,65400,16.67,20250113,89400,-14.65,20241210,50700,50.49,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,100509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76500,300,2,0.39,3016943750,39115,51.09,75800,78900,74600,99000,53400,76200,77130.10,33.05,0,-9193,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8512,23.41,2.12,12,0.35,3268.00,36016.00,89400,20241210,-14.43,50700,20240923,50.89,83300,-8.16,20250326,65400,16.97,20250113,89400,-14.43,20241210,50700,50.89,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N +20250403,090510,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75500,-700,5,-0.92,354702900,4714,6.16,75800,75800,74600,99000,53400,76200,75244.57,33.05,0,-1701,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8401,23.10,2.10,12,0.04,3268.00,36016.00,89400,20241210,-15.55,50700,20240923,48.92,83300,-9.36,20250326,65400,15.44,20250113,89400,-15.55,20241210,50700,48.92,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N 20250402,160459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76200,-1800,5,-2.31,5899393400,76568,54.24,79100,79700,75400,101400,54600,78000,77047.77,33.14,0,-9152,84333,81166,78233,75066,72133,82750,76650,57,23400,500,59280,100,1,11126506,8478,23.32,2.12,12,0.69,3268.00,36016.00,89400,20241210,-14.77,50700,20240923,50.30,83300,-8.52,20250326,65400,16.51,20250113,89400,-14.77,20241210,50700,50.30,20240923,2.50,Y,053800,500,57 억,,3687230,N,N,1807,N,00,N 20250402,150459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75600,-2400,5,-3.08,5542089650,71851,50.90,79100,79700,75400,101400,54600,78000,77133.09,33.14,0,-9761,84333,81166,78233,75066,72133,82750,76650,57,23400,500,59280,100,1,11126506,8412,23.13,2.10,12,0.65,3268.00,36016.00,89400,20241210,-15.44,50700,20240923,49.11,83300,-9.24,20250326,65400,15.60,20250113,89400,-15.44,20241210,50700,49.11,20240923,2.50,Y,053800,500,57 억,,3687230,N,N,7980,N,00,N 20250402,140459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76600,-1400,5,-1.79,4209115550,54308,38.47,79100,79700,76100,101400,54600,78000,77504.52,33.14,0,-13801,84333,81166,78233,75066,72133,82750,76650,57,23400,500,59280,100,1,11126506,8523,23.44,2.13,12,0.49,3268.00,36016.00,89400,20241210,-14.32,50700,20240923,51.08,83300,-8.04,20250326,65400,17.13,20250113,89400,-14.32,20241210,50700,51.08,20240923,2.50,Y,053800,500,57 억,,3687230,N,N,7980,N,00,N diff --git a/053950/price/prices-20250401.csv b/053950/price/prices-20250401.csv index d4278caf7337..99be5f189962 100644 --- a/053950/price/prices-20250401.csv +++ b/053950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,629,4,2,0.64,69977170,111929,27.68,620,637,615,812,438,625,625.19,0.85,0,3237,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,492,3.26,0.43,12,0.14,193.00,1474.00,1216,20240520,-48.27,540,20241030,16.48,909,-30.80,20250106,590,6.61,20250331,1790,-64.86,20240520,540,16.48,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,150509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,632,7,2,1.12,64818560,103706,25.65,620,637,615,812,438,625,625.02,0.85,0,2940,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,494,3.27,0.43,12,0.13,193.00,1474.00,1216,20240520,-48.03,540,20241030,17.04,909,-30.47,20250106,590,7.12,20250331,1790,-64.69,20240520,540,17.04,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,140509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,634,9,2,1.44,54434405,87253,21.58,620,637,615,812,438,625,623.87,0.85,0,9823,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,495,3.28,0.43,12,0.11,193.00,1474.00,1216,20240520,-47.86,540,20241030,17.41,909,-30.25,20250106,590,7.46,20250331,1790,-64.58,20240520,540,17.41,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,130509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,628,3,2,0.48,36549650,58873,14.56,620,629,615,812,438,625,620.82,0.85,0,8207,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,491,3.25,0.43,12,0.08,193.00,1474.00,1216,20240520,-48.36,540,20241030,16.30,909,-30.91,20250106,590,6.44,20250331,1790,-64.92,20240520,540,16.30,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,120508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,628,3,2,0.48,32706310,52751,13.05,620,629,615,812,438,625,620.01,0.85,0,9344,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,491,3.25,0.43,12,0.07,193.00,1474.00,1216,20240520,-48.36,540,20241030,16.30,909,-30.91,20250106,590,6.44,20250331,1790,-64.92,20240520,540,16.30,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,110509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,622,-3,5,-0.48,26705608,43155,10.67,620,623,615,812,438,625,618.83,0.85,0,10967,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,486,3.22,0.42,12,0.06,193.00,1474.00,1216,20240520,-48.85,540,20241030,15.19,909,-31.57,20250106,590,5.42,20250331,1790,-65.25,20240520,540,15.19,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,100509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,622,-3,5,-0.48,22364636,36173,8.95,620,623,615,812,438,625,618.27,0.85,0,9796,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,486,3.22,0.42,12,0.05,193.00,1474.00,1216,20240520,-48.85,540,20241030,15.19,909,-31.57,20250106,590,5.42,20250331,1790,-65.25,20240520,540,15.19,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N +20250403,090511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,621,-4,5,-0.64,6589813,10657,2.64,620,621,615,812,438,625,618.36,0.85,0,128,651,638,630,617,609,634,613,78,187,100,370,1,1,78147358,485,3.22,0.42,12,0.01,193.00,1474.00,1216,20240520,-48.93,540,20241030,15.00,909,-31.68,20250106,590,5.25,20250331,1790,-65.31,20240520,540,15.00,20241030,0.40,Y,053950,100,78 억,,664454,N,N,0,N,00,N 20250402,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,625,-21,5,-3.25,254192318,404339,9.08,640,643,622,839,453,646,628.67,0.82,0,23395,739,692,644,597,549,716,621,78,193,100,380,1,1,78147358,488,3.24,0.42,12,0.52,193.00,1474.00,1216,20240520,-48.60,540,20241030,15.74,909,-31.24,20250106,590,5.93,20250331,1790,-65.08,20240520,540,15.74,20241030,0.40,Y,053950,100,78 억,,641059,N,N,0,N,00,N 20250402,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,625,-21,5,-3.25,245831852,390951,8.78,640,643,622,839,453,646,628.80,0.82,0,25209,739,692,644,597,549,716,621,78,193,100,380,1,1,78147358,488,3.24,0.42,12,0.50,193.00,1474.00,1216,20240520,-48.60,540,20241030,15.74,909,-31.24,20250106,590,5.93,20250331,1790,-65.08,20240520,540,15.74,20241030,0.40,Y,053950,100,78 억,,641059,N,N,0,N,00,N 20250402,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,627,-19,5,-2.94,208098202,330500,7.42,640,643,623,839,453,646,629.65,0.82,0,25528,739,692,644,597,549,716,621,78,193,100,380,1,1,78147358,490,3.25,0.43,12,0.42,193.00,1474.00,1216,20240520,-48.44,540,20241030,16.11,909,-31.02,20250106,590,6.27,20250331,1790,-64.97,20240520,540,16.11,20241030,0.40,Y,053950,100,78 억,,641059,N,N,0,N,00,N diff --git a/053980/price/prices-20250401.csv b/053980/price/prices-20250401.csv index 627a0e85c271..68a0515cb35f 100644 --- a/053980/price/prices-20250401.csv +++ b/053980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160505,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3085,85,2,2.83,949261915,300498,399.83,2970,3400,2955,3900,2100,3000,3159.64,2.06,0,1968,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,586,9.21,0.56,12,1.58,335.00,5500.00,5700,20240813,-45.88,2955,20250403,4.40,4310,-28.42,20250114,2955,4.40,20250403,5700,-45.88,20240813,2955,4.40,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,150509,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3075,75,2,2.50,904245426,285856,380.35,2970,3400,2955,3900,2100,3000,3164.01,2.06,0,-2015,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,584,9.18,0.56,12,1.51,335.00,5500.00,5700,20240813,-46.05,2955,20250403,4.06,4310,-28.65,20250114,2955,4.06,20250403,5700,-46.05,20240813,2955,4.06,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,140509,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3035,35,2,1.17,54832725,18199,24.21,2970,3050,2955,3900,2100,3000,3013.92,2.06,0,-225,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,576,9.06,0.55,12,0.10,335.00,5500.00,5700,20240813,-46.75,2955,20250403,2.71,4310,-29.58,20250114,2955,2.71,20250403,5700,-46.75,20240813,2955,2.71,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,130509,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3025,25,2,0.83,53146080,17643,23.48,2970,3050,2955,3900,2100,3000,3013.25,2.06,0,-654,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,574,9.03,0.55,12,0.09,335.00,5500.00,5700,20240813,-46.93,2955,20250403,2.37,4310,-29.81,20250114,2955,2.37,20250403,5700,-46.93,20240813,2955,2.37,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,120508,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3030,30,2,1.00,50444540,16750,22.29,2970,3050,2955,3900,2100,3000,3012.56,2.06,0,-737,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,575,9.04,0.55,12,0.09,335.00,5500.00,5700,20240813,-46.84,2955,20250403,2.54,4310,-29.70,20250114,2955,2.54,20250403,5700,-46.84,20240813,2955,2.54,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,110509,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3035,35,2,1.17,46437360,15433,20.53,2970,3050,2955,3900,2100,3000,3009.76,2.06,0,-997,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,576,9.06,0.55,12,0.08,335.00,5500.00,5700,20240813,-46.75,2955,20250403,2.71,4310,-29.58,20250114,2955,2.71,20250403,5700,-46.75,20240813,2955,2.71,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,100510,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3005,5,2,0.17,17572015,5881,7.83,2970,3010,2955,3900,2100,3000,2984.64,2.06,0,-46,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,570,8.97,0.55,12,0.03,335.00,5500.00,5700,20240813,-47.28,2955,20250403,1.69,4310,-30.28,20250114,2955,1.69,20250403,5700,-47.28,20240813,2955,1.69,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N +20250403,090511,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2955,-45,5,-1.50,7093885,2378,3.16,2970,2970,2955,3900,2100,3000,2964.12,2.06,0,-597,3130,3065,3020,2955,2910,3042,2932,95,900,500,1860,5,1,18982783,561,8.82,0.54,12,0.01,335.00,5500.00,5700,20240813,-48.16,2955,20250403,0.00,4310,-31.44,20250114,2955,0.00,20250403,5700,-48.16,20240813,2955,0.00,20250403,3.54,Y,053980,500,94 억,,390385,N,N,0,N,00,N 20250402,160459,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3000,-30,5,-0.99,225825057,75153,91.99,3060,3085,2975,3935,2125,3030,3004.87,2.03,0,-7322,3186,3107,3051,2972,2916,3147,3012,95,905,500,1870,5,1,18982783,569,8.96,0.55,12,0.40,335.00,5500.00,5700,20240813,-47.37,2975,20250402,0.84,4310,-30.39,20250114,2975,0.84,20250402,5700,-47.37,20240813,2975,0.84,20250402,3.50,Y,053980,500,94 억,,384961,N,N,0,N,00,N 20250402,150459,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2990,-40,5,-1.32,208945307,69512,85.09,3060,3085,2975,3935,2125,3030,3005.89,2.03,0,-7021,3186,3107,3051,2972,2916,3147,3012,95,905,500,1870,5,1,18982783,568,8.93,0.54,12,0.37,335.00,5500.00,5700,20240813,-47.54,2975,20250402,0.50,4310,-30.63,20250114,2975,0.50,20250402,5700,-47.54,20240813,2975,0.50,20250402,3.50,Y,053980,500,94 억,,384961,N,N,0,N,00,N 20250402,140500,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2990,-40,5,-1.32,174393257,57941,70.92,3060,3085,2975,3935,2125,3030,3009.84,2.03,0,-6930,3186,3107,3051,2972,2916,3147,3012,95,905,500,1870,5,1,18982783,568,8.93,0.54,12,0.31,335.00,5500.00,5700,20240813,-47.54,2975,20250402,0.50,4310,-30.63,20250114,2975,0.50,20250402,5700,-47.54,20240813,2975,0.50,20250402,3.50,Y,053980,500,94 억,,384961,N,N,0,N,00,N diff --git a/054040/price/prices-20250401.csv b/054040/price/prices-20250401.csv index 4c46d8f8914e..4a0aa7b36904 100644 --- a/054040/price/prices-20250401.csv +++ b/054040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,5,2,0.11,132741270,30344,146.02,4300,4430,4300,5740,3095,4420,4374.55,0.02,0,5673,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,711,5.23,0.44,12,0.19,846.00,10143.00,6940,20240325,-36.24,4270,20250401,3.63,5320,-16.82,20250106,4270,3.63,20250401,6720,-34.15,20240507,4270,3.63,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,5,2,0.11,119256110,27273,131.24,4300,4430,4300,5740,3095,4420,4372.68,0.02,0,6349,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,711,5.23,0.44,12,0.17,846.00,10143.00,6940,20240325,-36.24,4270,20250401,3.63,5320,-16.82,20250106,4270,3.63,20250401,6720,-34.15,20240507,4270,3.63,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,10,2,0.23,107846445,24679,118.76,4300,4430,4300,5740,3095,4420,4369.97,0.02,0,5213,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,712,5.24,0.44,12,0.15,846.00,10143.00,6940,20240325,-36.17,4270,20250401,3.75,5320,-16.73,20250106,4270,3.75,20250401,6720,-34.08,20240507,4270,3.75,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-20,5,-0.45,105690115,24191,116.41,4300,4420,4300,5740,3095,4420,4368.98,0.02,0,5432,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,707,5.20,0.43,12,0.15,846.00,10143.00,6940,20240325,-36.60,4270,20250401,3.04,5320,-17.29,20250106,4270,3.04,20250401,6720,-34.52,20240507,4270,3.04,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-30,5,-0.68,104413945,23900,115.01,4300,4420,4300,5740,3095,4420,4368.78,0.02,0,5379,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,706,5.19,0.43,12,0.15,846.00,10143.00,6940,20240325,-36.74,4270,20250401,2.81,5320,-17.48,20250106,4270,2.81,20250401,6720,-34.67,20240507,4270,2.81,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4345,-75,5,-1.70,89341315,20467,98.49,4300,4420,4300,5740,3095,4420,4365.14,0.02,0,5237,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,698,5.14,0.43,12,0.13,846.00,10143.00,6940,20240325,-37.39,4270,20250401,1.76,5320,-18.33,20250106,4270,1.76,20250401,6720,-35.34,20240507,4270,1.76,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,100510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,-30,5,-0.68,40226630,9183,44.19,4300,4420,4300,5740,3095,4420,4380.55,0.02,0,1919,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,706,5.19,0.43,12,0.06,846.00,10143.00,6940,20240325,-36.74,4270,20250401,2.81,5320,-17.48,20250106,4270,2.81,20250401,6720,-34.67,20240507,4270,2.81,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N +20250403,090511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4350,-70,5,-1.58,3283950,761,3.66,4300,4350,4300,5740,3095,4420,4315.31,0.02,0,-54,4476,4447,4391,4362,4306,4462,4377,80,1320,500,3090,5,1,16071290,699,5.14,0.43,12,0.00,846.00,10143.00,6940,20240325,-37.32,4270,20250401,1.87,5320,-18.23,20250106,4270,1.87,20250401,6720,-35.27,20240507,4270,1.87,20250401,2.70,Y,054040,500,80 억,,3455,N,N,323,N,00,N 20250402,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,0,3,0.00,90828270,20781,113.19,4380,4420,4335,5740,3095,4420,4370.74,0.07,0,-8049,4526,4472,4371,4317,4216,4500,4345,80,1320,500,3090,5,1,16071290,710,5.22,0.44,12,0.13,846.00,10143.00,6940,20240325,-36.31,4270,20250401,3.51,5320,-16.92,20250106,4270,3.51,20250401,6720,-34.23,20240507,4270,3.51,20250401,2.68,Y,054040,500,80 억,,11505,N,N,323,N,00,N 20250402,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-45,5,-1.02,85449185,19558,106.53,4380,4420,4335,5740,3095,4420,4369.01,0.07,0,-8156,4526,4472,4371,4317,4216,4500,4345,80,1320,500,3090,5,1,16071290,703,5.17,0.43,12,0.12,846.00,10143.00,6940,20240325,-36.96,4270,20250401,2.46,5320,-17.76,20250106,4270,2.46,20250401,6720,-34.90,20240507,4270,2.46,20250401,2.68,Y,054040,500,80 억,,11505,N,N,0,N,00,N 20250402,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-50,5,-1.13,60483740,13849,75.43,4380,4420,4335,5740,3095,4420,4367.37,0.07,0,-7864,4526,4472,4371,4317,4216,4500,4345,80,1320,500,3090,5,1,16071290,702,5.17,0.43,12,0.09,846.00,10143.00,6940,20240325,-37.03,4270,20250401,2.34,5320,-17.86,20250106,4270,2.34,20250401,6720,-34.97,20240507,4270,2.34,20250401,2.68,Y,054040,500,80 억,,11505,N,N,0,N,00,N diff --git a/054050/price/prices-20250401.csv b/054050/price/prices-20250401.csv index 390287d9dd5f..0faa33ff79c6 100644 --- a/054050/price/prices-20250401.csv +++ b/054050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160505,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7180,20,2,0.28,296137825,41179,84.54,7130,7260,7100,9300,5020,7160,7191.48,1.46,0,10871,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1151,10.62,0.43,12,0.26,676.00,16893.00,8690,20250328,-17.38,6950,20241209,3.31,8690,-17.38,20250328,7040,1.99,20250102,8690,-17.38,20250328,6950,3.31,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,150510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7190,30,2,0.42,274254595,38134,78.29,7130,7260,7100,9300,5020,7160,7191.87,1.46,0,10511,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1153,10.64,0.43,12,0.24,676.00,16893.00,8690,20250328,-17.26,6950,20241209,3.45,8690,-17.26,20250328,7040,2.13,20250102,8690,-17.26,20250328,6950,3.45,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,140510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,40,2,0.56,235046335,32675,67.08,7130,7260,7100,9300,5020,7160,7193.46,1.46,0,8672,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1154,10.65,0.43,12,0.20,676.00,16893.00,8690,20250328,-17.15,6950,20241209,3.60,8690,-17.15,20250328,7040,2.27,20250102,8690,-17.15,20250328,6950,3.60,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,130510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,70,2,0.98,195864255,27258,55.96,7130,7260,7100,9300,5020,7160,7185.57,1.46,0,6889,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1159,10.70,0.43,12,0.17,676.00,16893.00,8690,20250328,-16.80,6950,20241209,4.03,8690,-16.80,20250328,7040,2.70,20250102,8690,-16.80,20250328,6950,4.03,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,120508,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7250,90,2,1.26,159396430,22213,45.61,7130,7260,7100,9300,5020,7160,7175.82,1.46,0,5906,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1162,10.72,0.43,12,0.14,676.00,16893.00,8690,20250328,-16.57,6950,20241209,4.32,8690,-16.57,20250328,7040,2.98,20250102,8690,-16.57,20250328,6950,4.32,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,110509,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7220,60,2,0.84,138604850,19340,39.71,7130,7250,7100,9300,5020,7160,7166.75,1.46,0,6380,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1157,10.68,0.43,12,0.12,676.00,16893.00,8690,20250328,-16.92,6950,20241209,3.88,8690,-16.92,20250328,7040,2.56,20250102,8690,-16.92,20250328,6950,3.88,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,100510,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7210,50,2,0.70,89921950,12583,25.83,7130,7220,7100,9300,5020,7160,7146.30,1.46,0,5032,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1156,10.67,0.43,12,0.08,676.00,16893.00,8690,20250328,-17.03,6950,20241209,3.74,8690,-17.03,20250328,7040,2.41,20250102,8690,-17.03,20250328,6950,3.74,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N +20250403,090512,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,-40,5,-0.56,18231400,2563,5.26,7130,7130,7100,9300,5020,7160,7113.30,1.46,0,1188,7326,7242,7196,7112,7066,7220,7090,80,2140,500,5290,10,1,16030561,1141,10.53,0.42,12,0.02,676.00,16893.00,8690,20250328,-18.07,6950,20241209,2.45,8690,-18.07,20250328,7040,1.14,20250102,8690,-18.07,20250328,6950,2.45,20241209,0.96,Y,054050,500,80 억,,233725,N,N,0,N,00,N 20250402,160500,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,-10,5,-0.14,350490230,48652,58.02,7250,7280,7150,9320,5020,7170,7204.03,1.47,0,-1213,7363,7266,7193,7096,7023,7230,7060,80,2150,500,5300,10,1,16030561,1148,10.59,0.42,12,0.30,676.00,16893.00,8690,20250328,-17.61,6950,20241209,3.02,8690,-17.61,20250328,7040,1.70,20250102,8690,-17.61,20250328,6950,3.02,20241209,1.15,Y,054050,500,80 억,,234979,N,N,0,N,00,N 20250402,150500,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7200,30,2,0.42,312086370,43292,51.63,7250,7280,7150,9320,5020,7170,7208.87,1.47,0,-1818,7363,7266,7193,7096,7023,7230,7060,80,2150,500,5300,10,1,16030561,1154,10.65,0.43,12,0.27,676.00,16893.00,8690,20250328,-17.15,6950,20241209,3.60,8690,-17.15,20250328,7040,2.27,20250102,8690,-17.15,20250328,6950,3.60,20241209,1.15,Y,054050,500,80 억,,234979,N,N,0,N,00,N 20250402,140500,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7180,10,2,0.14,293672080,40729,48.57,7250,7280,7150,9320,5020,7170,7210.39,1.47,0,-2362,7363,7266,7193,7096,7023,7230,7060,80,2150,500,5300,10,1,16030561,1151,10.62,0.43,12,0.25,676.00,16893.00,8690,20250328,-17.38,6950,20241209,3.31,8690,-17.38,20250328,7040,1.99,20250102,8690,-17.38,20250328,6950,3.31,20241209,1.15,Y,054050,500,80 억,,234979,N,N,0,N,00,N diff --git a/054090/price/prices-20250401.csv b/054090/price/prices-20250401.csv index be99df7b0e80..1a5737ecc611 100644 --- a/054090/price/prices-20250401.csv +++ b/054090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160506,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,699,4,2,0.58,28593915,40987,93.76,695,709,690,903,487,695,697.63,0.67,0,4660,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,174,-0.81,0.38,12,0.16,-861.00,1858.00,1695,20240710,-58.76,600,20241209,16.50,1203,-41.90,20250121,670,4.33,20250311,1695,-58.76,20240710,600,16.50,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,150510,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,6,2,0.86,25688916,36818,84.23,695,709,690,903,487,695,697.73,0.67,0,4727,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,175,-0.81,0.38,12,0.15,-861.00,1858.00,1695,20240710,-58.64,600,20241209,16.83,1203,-41.73,20250121,670,4.63,20250311,1695,-58.64,20240710,600,16.83,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,140510,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,6,2,0.86,24997555,35830,81.97,695,709,690,903,487,695,697.67,0.67,0,4674,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,175,-0.81,0.38,12,0.14,-861.00,1858.00,1695,20240710,-58.64,600,20241209,16.83,1203,-41.73,20250121,670,4.63,20250311,1695,-58.64,20240710,600,16.83,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,130510,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,6,2,0.86,24282360,34806,79.62,695,709,690,903,487,695,697.65,0.67,0,4652,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,175,-0.81,0.38,12,0.14,-861.00,1858.00,1695,20240710,-58.64,600,20241209,16.83,1203,-41.73,20250121,670,4.63,20250311,1695,-58.64,20240710,600,16.83,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,120509,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,702,7,2,1.01,23474977,33654,76.99,695,709,690,903,487,695,697.54,0.67,0,5572,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,175,-0.82,0.38,12,0.13,-861.00,1858.00,1695,20240710,-58.58,600,20241209,17.00,1203,-41.65,20250121,670,4.78,20250311,1695,-58.58,20240710,600,17.00,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,110510,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,697,2,2,0.29,23283863,33380,76.36,695,709,690,903,487,695,697.54,0.67,0,5591,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,174,-0.81,0.38,12,0.13,-861.00,1858.00,1695,20240710,-58.88,600,20241209,16.17,1203,-42.06,20250121,670,4.03,20250311,1695,-58.88,20240710,600,16.17,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,100510,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,704,9,2,1.29,19773048,28396,64.96,695,704,690,903,487,695,696.33,0.67,0,5650,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,176,-0.82,0.38,12,0.11,-861.00,1858.00,1695,20240710,-58.47,600,20241209,17.33,1203,-41.48,20250121,670,5.07,20250311,1695,-58.47,20240710,600,17.33,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N +20250403,090512,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,694,-1,5,-0.14,4826612,6945,15.89,695,695,694,903,487,695,694.98,0.67,0,-163,733,714,703,684,673,708,678,125,208,500,470,1,1,24959232,173,-0.81,0.37,12,0.03,-861.00,1858.00,1695,20240710,-59.06,600,20241209,15.67,1203,-42.31,20250121,670,3.58,20250311,1695,-59.06,20240710,600,15.67,20241209,0.56,Y,054090,500,124 억,,167479,N,N,0,N,00,N 20250402,160500,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,695,-6,5,-0.86,30614963,43709,247.81,708,722,692,911,491,701,700.43,0.68,0,-1642,720,710,700,690,680,715,695,125,210,500,470,1,1,24959232,173,-0.81,0.37,12,0.18,-861.00,1858.00,1695,20240710,-59.00,600,20241209,15.83,1203,-42.23,20250121,670,3.73,20250311,1695,-59.00,20240710,600,15.83,20241209,0.56,Y,054090,500,124 억,,169121,N,N,0,N,00,N 20250402,150500,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,696,-5,5,-0.71,30096424,42963,243.58,708,722,692,911,491,701,700.52,0.68,0,-1100,720,710,700,690,680,715,695,125,210,500,470,1,1,24959232,174,-0.81,0.37,12,0.17,-861.00,1858.00,1695,20240710,-58.94,600,20241209,16.00,1203,-42.14,20250121,670,3.88,20250311,1695,-58.94,20240710,600,16.00,20241209,0.56,Y,054090,500,124 억,,169121,N,N,0,N,00,N 20250402,140500,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,701,0,3,0.00,26572130,37916,214.97,708,722,692,911,491,701,700.82,0.68,0,45,720,710,700,690,680,715,695,125,210,500,470,1,1,24959232,175,-0.81,0.38,12,0.15,-861.00,1858.00,1695,20240710,-58.64,600,20241209,16.83,1203,-41.73,20250121,670,4.63,20250311,1695,-58.64,20240710,600,16.83,20241209,0.56,Y,054090,500,124 억,,169121,N,N,0,N,00,N diff --git a/054180/price/prices-20250401.csv b/054180/price/prices-20250401.csv index 6fc6f7fb19a3..16704a54446f 100644 --- a/054180/price/prices-20250401.csv +++ b/054180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,270,-16,5,-5.59,306642267,1110957,35.22,286,290,270,371,201,286,276.04,0.00,0,-57495,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,224,-0.86,0.35,12,1.34,-315.00,762.00,846,20240705,-68.09,216,20250221,25.00,413,-34.62,20250227,216,25.00,20250221,846,-68.09,20240705,216,25.00,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,150511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,273,-13,5,-4.55,290902510,1052792,33.38,286,290,270,371,201,286,276.32,0.00,0,-54891,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,226,-0.87,0.36,12,1.27,-315.00,762.00,846,20240705,-67.73,216,20250221,26.39,413,-33.90,20250227,216,26.39,20250221,846,-67.73,20240705,216,26.39,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,140510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,275,-11,5,-3.85,235483731,848818,26.91,286,290,273,371,201,286,277.43,0.00,0,-60137,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,228,-0.87,0.36,12,1.02,-315.00,762.00,846,20240705,-67.49,216,20250221,27.31,413,-33.41,20250227,216,27.31,20250221,846,-67.49,20240705,216,27.31,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,130510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,276,-10,5,-3.50,217255027,782455,24.81,286,290,273,371,201,286,277.66,0.00,0,-50190,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,229,-0.88,0.36,12,0.94,-315.00,762.00,846,20240705,-67.38,216,20250221,27.78,413,-33.17,20250227,216,27.78,20250221,846,-67.38,20240705,216,27.78,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,120509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,277,-9,5,-3.15,191172157,687480,21.80,286,290,273,371,201,286,278.08,0.00,0,-43438,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,230,-0.88,0.36,12,0.83,-315.00,762.00,846,20240705,-67.26,216,20250221,28.24,413,-32.93,20250227,216,28.24,20250221,846,-67.26,20240705,216,28.24,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,110510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,277,-9,5,-3.15,167324386,600968,19.05,286,290,275,371,201,286,278.42,0.00,0,-34709,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,230,-0.88,0.36,12,0.73,-315.00,762.00,846,20240705,-67.26,216,20250221,28.24,413,-32.93,20250227,216,28.24,20250221,846,-67.26,20240705,216,28.24,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,100511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,279,-7,5,-2.45,95826711,342564,10.86,286,290,276,371,201,286,279.73,0.00,0,-60086,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,231,-0.89,0.37,12,0.41,-315.00,762.00,846,20240705,-67.02,216,20250221,29.17,413,-32.45,20250227,216,29.17,20250221,846,-67.02,20240705,216,29.17,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N +20250403,090512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,290,4,2,1.40,11769561,41622,1.32,286,290,277,371,201,286,282.77,0.00,0,-14676,315,300,285,270,255,308,278,414,85,500,180,1,1,82878283,240,-0.92,0.38,12,0.05,-315.00,762.00,846,20240705,-65.72,216,20250221,34.26,413,-29.78,20250227,216,34.26,20250221,846,-65.72,20240705,216,34.26,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N 20250402,160500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,16,2,5.93,887729593,3119554,180.54,273,300,270,351,189,270,284.57,0.00,0,105343,300,285,273,258,246,279,252,414,81,500,170,1,1,82878283,237,-0.34,0.24,12,3.76,-833.00,1212.00,846,20240705,-66.19,216,20250221,32.41,413,-30.75,20250227,216,32.41,20250221,846,-66.19,20240705,216,32.41,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N 20250402,150500,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,280,10,2,3.70,842704955,2960647,171.34,273,300,270,351,189,270,284.64,0.00,0,97887,300,285,273,258,246,279,252,414,81,500,170,1,1,82878283,232,-0.34,0.23,12,3.57,-833.00,1212.00,846,20240705,-66.90,216,20250221,29.63,413,-32.20,20250227,216,29.63,20250221,846,-66.90,20240705,216,29.63,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N 20250402,140501,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,279,9,2,3.33,811513139,2848837,164.87,273,300,270,351,189,270,284.86,0.00,0,103595,300,285,273,258,246,279,252,414,81,500,170,1,1,82878283,231,-0.33,0.23,12,3.44,-833.00,1212.00,846,20240705,-67.02,216,20250221,29.17,413,-32.45,20250227,216,29.17,20250221,846,-67.02,20240705,216,29.17,20250221,0.00,Y,054180,500,414 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20250401.csv b/054210/price/prices-20250401.csv index 8592b4a02341..871355c54f19 100644 --- a/054210/price/prices-20250401.csv +++ b/054210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160506,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-30,5,-0.62,172689190,36515,152.93,4610,4830,4610,6270,3385,4830,4729.27,3.86,0,-6248,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1214,400.00,0.49,12,0.14,12.00,9871.00,10830,20240703,-55.68,4050,20241209,18.52,5880,-18.37,20250326,4450,7.87,20250203,10830,-55.68,20240703,4050,18.52,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-40,5,-0.83,156477665,33125,138.73,4610,4830,4610,6270,3385,4830,4723.85,3.86,0,-5442,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1211,399.17,0.49,12,0.13,12.00,9871.00,10830,20240703,-55.77,4050,20241209,18.27,5880,-18.54,20250326,4450,7.64,20250203,10830,-55.77,20240703,4050,18.27,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4820,-10,5,-0.21,140230325,29737,124.54,4610,4830,4610,6270,3385,4830,4715.69,3.86,0,-3421,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1219,401.67,0.49,12,0.12,12.00,9871.00,10830,20240703,-55.49,4050,20241209,19.01,5880,-18.03,20250326,4450,8.31,20250203,10830,-55.49,20240703,4050,19.01,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,130510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-30,5,-0.62,131345640,27889,116.80,4610,4830,4610,6270,3385,4830,4709.59,3.86,0,-3413,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1214,400.00,0.49,12,0.11,12.00,9871.00,10830,20240703,-55.68,4050,20241209,18.52,5880,-18.37,20250326,4450,7.87,20250203,10830,-55.68,20240703,4050,18.52,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,120509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4800,-30,5,-0.62,125270610,26626,111.51,4610,4830,4610,6270,3385,4830,4704.82,3.86,0,-3554,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1214,400.00,0.49,12,0.11,12.00,9871.00,10830,20240703,-55.68,4050,20241209,18.52,5880,-18.37,20250326,4450,7.87,20250203,10830,-55.68,20240703,4050,18.52,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,110510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4795,-35,5,-0.72,111640640,23790,99.64,4610,4815,4610,6270,3385,4830,4692.75,3.86,0,-1912,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1213,399.58,0.49,12,0.09,12.00,9871.00,10830,20240703,-55.72,4050,20241209,18.40,5880,-18.45,20250326,4450,7.75,20250203,10830,-55.72,20240703,4050,18.40,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,100511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4770,-60,5,-1.24,92940335,19869,83.21,4610,4815,4610,6270,3385,4830,4677.66,3.86,0,513,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1206,397.50,0.48,12,0.08,12.00,9871.00,10830,20240703,-55.96,4050,20241209,17.78,5880,-18.88,20250326,4450,7.19,20250203,10830,-55.96,20240703,4050,17.78,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N +20250403,090512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4665,-165,5,-3.42,63058235,13561,56.80,4610,4815,4610,6270,3385,4830,4649.97,3.86,0,218,5020,4925,4855,4760,4690,4890,4725,126,1440,500,3380,5,1,25291210,1180,388.75,0.47,12,0.05,12.00,9871.00,10830,20240703,-56.93,4050,20241209,15.19,5880,-20.66,20250326,4450,4.83,20250203,10830,-56.93,20240703,4050,15.19,20241209,3.28,Y,054210,500,126 억,,977298,N,N,396,N,00,N 20250402,160500,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4830,-80,5,-1.63,115077270,23877,55.03,4870,4950,4785,6380,3440,4910,4819.59,3.92,0,-14776,5083,4996,4888,4801,4693,5040,4845,126,1470,500,3430,5,1,25291210,1222,402.50,0.49,12,0.09,12.00,9871.00,10830,20240703,-55.40,4050,20241209,19.26,5880,-17.86,20250326,4450,8.54,20250203,10830,-55.40,20240703,4050,19.26,20241209,3.34,Y,054210,500,126 억,,992224,N,N,396,N,00,N 20250402,150501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4790,-120,5,-2.44,100910225,20935,48.25,4870,4950,4785,6380,3440,4910,4820.17,3.92,0,-13278,5083,4996,4888,4801,4693,5040,4845,126,1470,500,3430,5,1,25291210,1211,399.17,0.49,12,0.08,12.00,9871.00,10830,20240703,-55.77,4050,20241209,18.27,5880,-18.54,20250326,4450,7.64,20250203,10830,-55.77,20240703,4050,18.27,20241209,3.34,Y,054210,500,126 억,,992224,N,N,0,N,00,N 20250402,140501,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4805,-105,5,-2.14,86808465,17998,41.48,4870,4950,4785,6380,3440,4910,4823.23,3.92,0,-10804,5083,4996,4888,4801,4693,5040,4845,126,1470,500,3430,5,1,25291210,1215,400.42,0.49,12,0.07,12.00,9871.00,10830,20240703,-55.63,4050,20241209,18.64,5880,-18.28,20250326,4450,7.98,20250203,10830,-55.63,20240703,4050,18.64,20241209,3.34,Y,054210,500,126 억,,992224,N,N,0,N,00,N diff --git a/054220/price/prices-20250401.csv b/054220/price/prices-20250401.csv index 7a875157ff6a..4f8d32060e8e 100644 --- a/054220/price/prices-20250401.csv +++ b/054220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,-4,5,-1.18,19045192,57024,39.30,333,337,328,439,237,338,333.99,0.60,0,-8993,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,200,-1.89,1.14,12,0.10,-177.00,293.00,621,20240830,-46.22,317,20250325,5.36,535,-37.57,20250102,317,5.36,20250325,621,-46.22,20240830,317,5.36,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,-5,5,-1.48,17707374,53017,36.54,333,337,328,439,237,338,333.99,0.60,0,-8503,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,200,-1.88,1.14,12,0.09,-177.00,293.00,621,20240830,-46.38,317,20250325,5.05,535,-37.76,20250102,317,5.05,20250325,621,-46.38,20240830,317,5.05,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,335,-3,5,-0.89,16068262,48110,33.16,333,337,328,439,237,338,333.99,0.60,0,-8251,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,201,-1.89,1.14,12,0.08,-177.00,293.00,621,20240830,-46.05,317,20250325,5.68,535,-37.38,20250102,317,5.68,20250325,621,-46.05,20240830,317,5.68,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,130510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,335,-3,5,-0.89,15786521,47270,32.58,333,337,328,439,237,338,333.96,0.60,0,-7455,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,201,-1.89,1.14,12,0.08,-177.00,293.00,621,20240830,-46.05,317,20250325,5.68,535,-37.38,20250102,317,5.68,20250325,621,-46.05,20240830,317,5.68,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,337,-1,5,-0.30,5987282,18015,12.42,333,337,328,439,237,338,332.35,0.60,0,-5762,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,202,-1.90,1.15,12,0.03,-177.00,293.00,621,20240830,-45.73,317,20250325,6.31,535,-37.01,20250102,317,6.31,20250325,621,-45.73,20240830,317,6.31,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,331,-7,5,-2.07,3467898,10457,7.21,333,337,328,439,237,338,331.63,0.60,0,-3363,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,198,-1.87,1.13,12,0.02,-177.00,293.00,621,20240830,-46.70,317,20250325,4.42,535,-38.13,20250102,317,4.42,20250325,621,-46.70,20240830,317,4.42,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,100511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,331,-7,5,-2.07,2276692,6855,4.72,333,337,328,439,237,338,332.12,0.60,0,-2125,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,198,-1.87,1.13,12,0.01,-177.00,293.00,621,20240830,-46.70,317,20250325,4.42,535,-38.13,20250102,317,4.42,20250325,621,-46.70,20240830,317,4.42,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N +20250403,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,332,-6,5,-1.78,1129979,3398,2.34,333,333,328,439,237,338,332.54,0.60,0,1077,367,352,341,326,315,347,321,300,101,500,230,1,1,59953081,199,-1.88,1.13,12,0.01,-177.00,293.00,621,20240830,-46.54,317,20250325,4.73,535,-37.94,20250102,317,4.73,20250325,621,-46.54,20240830,317,4.73,20250325,0.00,Y,054220,500,299 억,,361252,N,N,0,N,00,N 20250402,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,338,-2,5,-0.59,48421510,144977,198.56,356,356,330,442,238,340,333.99,0.60,0,2511,348,343,338,333,328,346,336,300,102,500,230,1,1,59953081,203,-1.91,1.15,12,0.24,-177.00,293.00,621,20240830,-45.57,317,20250325,6.62,535,-36.82,20250102,317,6.62,20250325,621,-45.57,20240830,317,6.62,20250325,0.00,Y,054220,500,299 억,,358741,N,N,0,N,00,N 20250402,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,-6,5,-1.76,46101158,138084,189.12,356,356,330,442,238,340,333.86,0.60,0,3560,348,343,338,333,328,346,336,300,102,500,230,1,1,59953081,200,-1.89,1.14,12,0.23,-177.00,293.00,621,20240830,-46.22,317,20250325,5.36,535,-37.57,20250102,317,5.36,20250325,621,-46.22,20240830,317,5.36,20250325,0.00,Y,054220,500,299 억,,358741,N,N,0,N,00,N 20250402,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,-6,5,-1.76,34459348,102903,140.94,356,356,330,442,238,340,334.87,0.60,0,3703,348,343,338,333,328,346,336,300,102,500,230,1,1,59953081,200,-1.89,1.14,12,0.17,-177.00,293.00,621,20240830,-46.22,317,20250325,5.36,535,-37.57,20250102,317,5.36,20250325,621,-46.22,20240830,317,5.36,20250325,0.00,Y,054220,500,299 억,,358741,N,N,0,N,00,N diff --git a/054300/price/prices-20250401.csv b/054300/price/prices-20250401.csv index 23cba8e49ebd..3f8190aaaedf 100644 --- a/054300/price/prices-20250401.csv +++ b/054300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,538,13,2,2.48,82938193,155671,103.06,519,543,516,682,368,525,532.70,0.51,0,-15164,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,360,9.96,0.63,12,0.23,54.00,852.00,769,20250212,-30.04,416,20241209,29.33,769,-30.04,20250212,479,12.32,20250102,769,-30.04,20250212,416,29.33,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,538,13,2,2.48,80971507,152015,100.64,519,543,516,682,368,525,532.65,0.51,0,-14998,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,360,9.96,0.63,12,0.23,54.00,852.00,769,20250212,-30.04,416,20241209,29.33,769,-30.04,20250212,479,12.32,20250102,769,-30.04,20250212,416,29.33,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,537,12,2,2.29,70799490,133015,88.06,519,543,516,682,368,525,532.27,0.51,0,-2314,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,360,9.94,0.63,12,0.20,54.00,852.00,769,20250212,-30.17,416,20241209,29.09,769,-30.17,20250212,479,12.11,20250102,769,-30.17,20250212,416,29.09,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,538,13,2,2.48,68102720,127983,84.73,519,543,516,682,368,525,532.12,0.51,0,-1542,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,360,9.96,0.63,12,0.19,54.00,852.00,769,20250212,-30.04,416,20241209,29.33,769,-30.04,20250212,479,12.32,20250102,769,-30.04,20250212,416,29.33,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,120510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,535,10,2,1.90,37246808,70861,46.91,519,539,516,682,368,525,525.63,0.51,0,-433,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,358,9.91,0.63,12,0.11,54.00,852.00,769,20250212,-30.43,416,20241209,28.61,769,-30.43,20250212,479,11.69,20250102,769,-30.43,20250212,416,28.61,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,110511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,0,3,0.00,22345332,42732,28.29,519,528,516,682,368,525,522.92,0.51,0,-3149,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,352,9.72,0.62,12,0.06,54.00,852.00,769,20250212,-31.73,416,20241209,26.20,769,-31.73,20250212,479,9.60,20250102,769,-31.73,20250212,416,26.20,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,524,-1,5,-0.19,14355601,27487,18.20,519,528,516,682,368,525,522.27,0.51,0,921,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,351,9.70,0.62,12,0.04,54.00,852.00,769,20250212,-31.86,416,20241209,25.96,769,-31.86,20250212,479,9.39,20250102,769,-31.86,20250212,416,25.96,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N +20250403,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,524,-1,5,-0.19,1574998,3031,2.01,519,525,516,682,368,525,519.63,0.51,0,-601,543,534,524,515,505,529,510,335,157,500,360,1,1,67006296,351,9.70,0.62,12,0.00,54.00,852.00,769,20250212,-31.86,416,20241209,25.96,769,-31.86,20250212,479,9.39,20250102,769,-31.86,20250212,416,25.96,20241209,0.91,Y,054300,500,335 억,,339966,N,N,0,N,00,N 20250402,160501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,525,-4,5,-0.76,79384035,151050,52.62,533,533,514,687,371,529,525.55,0.54,0,-24413,559,544,530,515,501,551,522,335,158,500,370,1,1,67006296,352,9.72,0.62,12,0.23,54.00,852.00,769,20250212,-31.73,416,20241209,26.20,769,-31.73,20250212,479,9.60,20250102,769,-31.73,20250212,416,26.20,20241209,0.91,Y,054300,500,335 억,,364191,N,N,0,N,00,N 20250402,150501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,529,0,3,0.00,70451690,134110,46.72,533,533,514,687,371,529,525.33,0.54,0,-26016,559,544,530,515,501,551,522,335,158,500,370,1,1,67006296,354,9.80,0.62,12,0.20,54.00,852.00,769,20250212,-31.21,416,20241209,27.16,769,-31.21,20250212,479,10.44,20250102,769,-31.21,20250212,416,27.16,20241209,0.91,Y,054300,500,335 억,,364191,N,N,0,N,00,N 20250402,140501,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,522,-7,5,-1.32,60485177,115188,40.13,533,533,514,687,371,529,525.10,0.54,0,-27990,559,544,530,515,501,551,522,335,158,500,370,1,1,67006296,350,9.67,0.61,12,0.17,54.00,852.00,769,20250212,-32.12,416,20241209,25.48,769,-32.12,20250212,479,8.98,20250102,769,-32.12,20250212,416,25.48,20241209,0.91,Y,054300,500,335 억,,364191,N,N,0,N,00,N diff --git a/054410/price/prices-20250401.csv b/054410/price/prices-20250401.csv index fb8cfe7fdb5d..4b832861504b 100644 --- a/054410/price/prices-20250401.csv +++ b/054410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160507,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,40,2,1.36,47830745,15960,58.35,2945,3120,2945,3820,2060,2940,2996.91,0.82,0,829,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,171,5.40,0.32,12,0.28,552.00,9211.00,5270,20240326,-43.45,2850,20241209,4.56,3635,-18.02,20250220,2910,2.41,20250401,5220,-42.91,20240409,2850,4.56,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,150511,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2980,40,2,1.36,46689925,15577,56.95,2945,3120,2945,3820,2060,2940,2997.36,0.82,0,937,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,171,5.40,0.32,12,0.27,552.00,9211.00,5270,20240326,-43.45,2850,20241209,4.56,3635,-18.02,20250220,2910,2.41,20250401,5220,-42.91,20240409,2850,4.56,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,140511,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,35,2,1.19,46385970,15475,56.58,2945,3120,2945,3820,2060,2940,2997.48,0.82,0,939,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,170,5.39,0.32,12,0.27,552.00,9211.00,5270,20240326,-43.55,2850,20241209,4.39,3635,-18.16,20250220,2910,2.23,20250401,5220,-43.01,20240409,2850,4.39,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,130511,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2975,35,2,1.19,46326455,15455,56.50,2945,3120,2945,3820,2060,2940,2997.51,0.82,0,940,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,170,5.39,0.32,12,0.27,552.00,9211.00,5270,20240326,-43.55,2850,20241209,4.39,3635,-18.16,20250220,2910,2.23,20250401,5220,-43.01,20240409,2850,4.39,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,120510,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2995,55,2,1.87,46198255,15412,56.35,2945,3120,2945,3820,2060,2940,2997.55,0.82,0,943,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,172,5.43,0.33,12,0.27,552.00,9211.00,5270,20240326,-43.17,2850,20241209,5.09,3635,-17.61,20250220,2910,2.92,20250401,5220,-42.62,20240409,2850,5.09,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,110511,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,60,2,2.04,45815840,15284,55.88,2945,3120,2945,3820,2060,2940,2997.63,0.82,0,945,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,172,5.43,0.33,12,0.27,552.00,9211.00,5270,20240326,-43.07,2850,20241209,5.26,3635,-17.47,20250220,2910,3.09,20250401,5220,-42.53,20240409,2850,5.26,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,100512,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,70,2,2.38,39298350,13118,47.96,2945,3120,2945,3820,2060,2940,2995.76,0.82,0,908,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,172,5.45,0.33,12,0.23,552.00,9211.00,5270,20240326,-42.88,2850,20241209,5.61,3635,-17.19,20250220,2910,3.44,20250401,5220,-42.34,20240409,2850,5.61,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N +20250403,090513,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2955,15,2,0.51,7712905,2602,9.51,2945,3120,2945,3820,2060,2940,2964.22,0.82,0,291,3206,3072,3006,2872,2806,3040,2840,29,880,500,0,5,1,5726444,169,5.35,0.32,12,0.05,552.00,9211.00,5270,20240326,-43.93,2850,20241209,3.68,3635,-18.71,20250220,2910,1.55,20250401,5220,-43.39,20240409,2850,3.68,20241209,0.15,Y,054410,500,28 억,,46876,N,N,0,N,00,N 20250402,160501,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,-50,5,-1.67,74075190,24728,48.25,3000,3140,2940,3885,2095,2990,2995.60,0.80,0,1098,3310,3150,3030,2870,2750,3090,2810,29,895,500,0,5,1,5726444,168,5.33,0.32,12,0.43,552.00,9211.00,5270,20240326,-44.21,2850,20241209,3.16,3635,-19.12,20250220,2910,1.03,20250401,5220,-43.68,20240409,2850,3.16,20241209,0.19,Y,054410,500,28 억,,45853,N,N,0,N,00,N 20250402,150501,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,15,2,0.50,51273270,16991,33.15,3000,3140,2945,3885,2095,2990,3017.67,0.80,0,1098,3310,3150,3030,2870,2750,3090,2810,29,895,500,0,5,1,5726444,172,5.44,0.33,12,0.30,552.00,9211.00,5270,20240326,-42.98,2850,20241209,5.44,3635,-17.33,20250220,2910,3.26,20250401,5220,-42.43,20240409,2850,5.44,20241209,0.19,Y,054410,500,28 억,,45853,N,N,0,N,00,N 20250402,140502,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3000,10,2,0.33,37866695,12512,24.41,3000,3140,2945,3885,2095,2990,3026.43,0.80,0,1229,3310,3150,3030,2870,2750,3090,2810,29,895,500,0,5,1,5726444,172,5.43,0.33,12,0.22,552.00,9211.00,5270,20240326,-43.07,2850,20241209,5.26,3635,-17.47,20250220,2910,3.09,20250401,5220,-42.53,20240409,2850,5.26,20241209,0.19,Y,054410,500,28 억,,45853,N,N,0,N,00,N diff --git a/054450/price/prices-20250401.csv b/054450/price/prices-20250401.csv index 6fc429b0cfce..ccd22d19ac53 100644 --- a/054450/price/prices-20250401.csv +++ b/054450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12890,-490,5,-3.66,1024571640,79370,204.32,12850,13180,12800,17390,9370,13380,12908.80,0.03,0,-30834,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1952,-5.06,0.94,12,0.52,-2546.00,13654.00,29350,20240322,-56.08,9900,20241209,30.20,19700,-34.57,20250218,12730,1.26,20250102,28300,-54.45,20240409,9900,30.20,20241209,4.34,Y,054450,500,75 억,,3996,N,N,19263,N,00,N +20250403,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12810,-570,5,-4.26,939892395,72785,187.37,12850,13180,12800,17390,9370,13380,12913.27,0.03,0,-30007,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1940,-5.03,0.94,12,0.48,-2546.00,13654.00,29350,20240322,-56.35,9900,20241209,29.39,19700,-34.97,20250218,12730,0.63,20250102,28300,-54.73,20240409,9900,29.39,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12840,-540,5,-4.04,750109030,57995,149.29,12850,13180,12800,17390,9370,13380,12934.03,0.03,0,-19994,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1945,-5.04,0.94,12,0.38,-2546.00,13654.00,29350,20240322,-56.25,9900,20241209,29.70,19700,-34.82,20250218,12730,0.86,20250102,28300,-54.63,20240409,9900,29.70,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,130511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12910,-470,5,-3.51,487577025,37605,96.81,12850,13180,12850,17390,9370,13380,12965.75,0.03,0,-4485,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1955,-5.07,0.95,12,0.25,-2546.00,13654.00,29350,20240322,-56.01,9900,20241209,30.40,19700,-34.47,20250218,12730,1.41,20250102,28300,-54.38,20240409,9900,30.40,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,120510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12920,-460,5,-3.44,428820485,33050,85.08,12850,13180,12850,17390,9370,13380,12974.90,0.03,0,-2038,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1957,-5.07,0.95,12,0.22,-2546.00,13654.00,29350,20240322,-55.98,9900,20241209,30.51,19700,-34.42,20250218,12730,1.49,20250102,28300,-54.35,20240409,9900,30.51,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,110511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13000,-380,5,-2.84,312130160,24022,61.84,12850,13180,12850,17390,9370,13380,12993.51,0.03,0,554,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1969,-5.11,0.95,12,0.16,-2546.00,13654.00,29350,20240322,-55.71,9900,20241209,31.31,19700,-34.01,20250218,12730,2.12,20250102,28300,-54.06,20240409,9900,31.31,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,-280,5,-2.09,141219850,10874,27.99,12850,13180,12850,17390,9370,13380,12986.93,0.03,0,2519,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1984,-5.15,0.96,12,0.07,-2546.00,13654.00,29350,20240322,-55.37,9900,20241209,32.32,19700,-33.50,20250218,12730,2.91,20250102,28300,-53.71,20240409,9900,32.32,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N +20250403,090513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13100,-280,5,-2.09,77372810,5978,15.39,12850,13100,12850,17390,9370,13380,12942.93,0.03,0,1047,14346,13862,13566,13082,12786,13715,12935,76,4010,500,9630,10,1,15144233,1984,-5.15,0.96,12,0.04,-2546.00,13654.00,29350,20240322,-55.37,9900,20241209,32.32,19700,-33.50,20250218,12730,2.91,20250102,28300,-53.71,20240409,9900,32.32,20241209,4.34,Y,054450,500,75 억,,3996,N,N,7804,N,00,N 20250402,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13380,-230,5,-1.69,520008570,38846,94.76,13620,14050,13270,17690,9530,13610,13386.41,0.04,0,-2217,13856,13732,13546,13422,13236,13795,13485,76,4080,500,9790,10,1,15144233,2026,-5.26,0.98,12,0.26,-2546.00,13654.00,30100,20240321,-55.55,9900,20241209,35.15,19700,-32.08,20250218,12730,5.11,20250102,28550,-53.13,20240402,9900,35.15,20241209,4.41,Y,054450,500,75 억,,5680,N,N,7804,N,00,N 20250402,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,-290,5,-2.13,415853950,31030,75.70,13620,14050,13300,17690,9530,13610,13401.67,0.04,0,-1876,13856,13732,13546,13422,13236,13795,13485,76,4080,500,9790,10,1,15144233,2017,-5.23,0.98,12,0.20,-2546.00,13654.00,30100,20240321,-55.75,9900,20241209,34.55,19700,-32.39,20250218,12730,4.63,20250102,28550,-53.35,20240402,9900,34.55,20241209,4.41,Y,054450,500,75 억,,5680,N,N,4236,N,00,N 20250402,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13350,-260,5,-1.91,318969750,23764,57.97,13620,14050,13350,17690,9530,13610,13422.39,0.04,0,-1450,13856,13732,13546,13422,13236,13795,13485,76,4080,500,9790,10,1,15144233,2022,-5.24,0.98,12,0.16,-2546.00,13654.00,30100,20240321,-55.65,9900,20241209,34.85,19700,-32.23,20250218,12730,4.87,20250102,28550,-53.24,20240402,9900,34.85,20241209,4.41,Y,054450,500,75 억,,5680,N,N,4236,N,00,N diff --git a/054540/price/prices-20250401.csv b/054540/price/prices-20250401.csv index 3255161e8fdd..b87dee530260 100644 --- a/054540/price/prices-20250401.csv +++ b/054540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160508,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-30,5,-0.66,212663739,47112,65.13,4485,4600,4420,5940,3200,4570,4513.88,7.05,0,1143,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,590,9.87,0.76,12,0.36,460.00,5941.00,6110,20240809,-25.70,3575,20240416,26.99,5430,-16.39,20250318,4420,2.71,20250403,6110,-25.70,20240809,3575,26.99,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1406,N,00,N +20250403,150512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-30,5,-0.66,209789289,46479,64.26,4485,4600,4420,5940,3200,4570,4513.64,7.05,0,1236,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,590,9.87,0.76,12,0.36,460.00,5941.00,6110,20240809,-25.70,3575,20240416,26.99,5430,-16.39,20250318,4420,2.71,20250403,6110,-25.70,20240809,3575,26.99,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4535,-35,5,-0.77,184701625,40972,56.65,4485,4600,4420,5940,3200,4570,4508.00,7.05,0,-424,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,590,9.86,0.76,12,0.32,460.00,5941.00,6110,20240809,-25.78,3575,20240416,26.85,5430,-16.48,20250318,4420,2.60,20250403,6110,-25.78,20240809,3575,26.85,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,130511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4540,-30,5,-0.66,171079300,37988,52.52,4485,4600,4420,5940,3200,4570,4503.51,7.05,0,869,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,590,9.87,0.76,12,0.29,460.00,5941.00,6110,20240809,-25.70,3575,20240416,26.99,5430,-16.39,20250318,4420,2.71,20250403,6110,-25.70,20240809,3575,26.99,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,120511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,5,2,0.11,163980655,36427,50.36,4485,4600,4420,5940,3200,4570,4501.62,7.05,0,1750,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,595,9.95,0.77,12,0.28,460.00,5941.00,6110,20240809,-25.12,3575,20240416,27.97,5430,-15.75,20250318,4420,3.51,20250403,6110,-25.12,20240809,3575,27.97,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,110511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,20,2,0.44,152715010,33968,46.96,4485,4595,4420,5940,3200,4570,4495.85,7.05,0,3145,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,597,9.98,0.77,12,0.26,460.00,5941.00,6110,20240809,-24.88,3575,20240416,28.39,5430,-15.47,20250318,4420,3.85,20250403,6110,-24.88,20240809,3575,28.39,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,100512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4505,-65,5,-1.42,117829273,26241,36.28,4485,4530,4420,5940,3200,4570,4490.27,7.05,0,2231,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,586,9.79,0.76,12,0.20,460.00,5941.00,6110,20240809,-26.27,3575,20240416,26.01,5430,-17.03,20250318,4420,1.92,20250403,6110,-26.27,20240809,3575,26.01,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N +20250403,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-70,5,-1.53,52660040,11762,16.26,4485,4500,4420,5940,3200,4570,4477.13,7.05,0,8302,4710,4640,4580,4510,4450,4610,4480,75,1370,500,3380,5,1,13000000,585,9.78,0.76,12,0.09,460.00,5941.00,6110,20240809,-26.35,3575,20240416,25.87,5430,-17.13,20250318,4420,1.81,20250403,6110,-26.35,20240809,3575,25.87,20240416,3.25,Y,054540,500,75 억,,916699,N,N,1549,N,00,N 20250402,160501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,-55,5,-1.19,330888692,72330,89.06,4650,4650,4520,6010,3240,4625,4574.71,7.06,0,-1663,4775,4700,4575,4500,4375,4737,4537,75,1385,500,3420,5,1,13000000,594,9.93,0.77,12,0.56,460.00,5941.00,6110,20240809,-25.20,3575,20240416,27.83,5430,-15.84,20250318,4420,3.39,20250331,6110,-25.20,20240809,3575,27.83,20240416,3.31,Y,054540,500,75 억,,917394,N,N,1549,N,00,N 20250402,150502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,-45,5,-0.97,319892377,69928,86.10,4650,4650,4520,6010,3240,4625,4574.60,7.06,0,-454,4775,4700,4575,4500,4375,4737,4537,75,1385,500,3420,5,1,13000000,595,9.96,0.77,12,0.54,460.00,5941.00,6110,20240809,-25.04,3575,20240416,28.11,5430,-15.65,20250318,4420,3.62,20250331,6110,-25.04,20240809,3575,28.11,20240416,3.31,Y,054540,500,75 억,,917394,N,N,0,N,00,N 20250402,140502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4575,-50,5,-1.08,310298162,67831,83.52,4650,4650,4520,6010,3240,4625,4574.58,7.06,0,1013,4775,4700,4575,4500,4375,4737,4537,75,1385,500,3420,5,1,13000000,595,9.95,0.77,12,0.52,460.00,5941.00,6110,20240809,-25.12,3575,20240416,27.97,5430,-15.75,20250318,4420,3.51,20250331,6110,-25.12,20240809,3575,27.97,20240416,3.31,Y,054540,500,75 억,,917394,N,N,0,N,00,N diff --git a/054620/price/prices-20250401.csv b/054620/price/prices-20250401.csv index 8280abdc287c..fb921628342a 100644 --- a/054620/price/prices-20250401.csv +++ b/054620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160508,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,150,2,2.56,134693800,22707,49.28,5890,6030,5780,7610,4110,5860,5931.82,1.47,0,-2202,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1196,-91.06,0.55,12,0.11,-66.00,10924.00,8400,20240624,-28.45,4285,20250203,40.26,6550,-8.24,20250318,4285,40.26,20250203,8400,-28.45,20240624,4285,40.26,20250203,0.61,Y,054620,500,101 억,,292137,N,N,2812,N,00,N +20250403,150512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,110,2,1.88,124960780,21080,45.75,5890,6030,5780,7610,4110,5860,5927.93,1.47,0,-1816,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1188,-90.45,0.55,12,0.11,-66.00,10924.00,8400,20240624,-28.93,4285,20250203,39.32,6550,-8.85,20250318,4285,39.32,20250203,8400,-28.93,20240624,4285,39.32,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,140512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,120,2,2.05,123559660,20845,45.24,5890,6030,5780,7610,4110,5860,5927.54,1.47,0,-1772,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1190,-90.61,0.55,12,0.10,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,130512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,100,2,1.71,118405610,19984,43.37,5890,6030,5780,7610,4110,5860,5925.02,1.47,0,-1708,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1186,-90.30,0.55,12,0.10,-66.00,10924.00,8400,20240624,-29.05,4285,20250203,39.09,6550,-9.01,20250318,4285,39.09,20250203,8400,-29.05,20240624,4285,39.09,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,120511,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,120,2,2.05,111523730,18832,40.87,5890,6030,5780,7610,4110,5860,5922.03,1.47,0,-2437,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1190,-90.61,0.55,12,0.09,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,110512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,120,2,2.05,111422070,18815,40.83,5890,6030,5780,7610,4110,5860,5921.98,1.47,0,-2422,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1190,-90.61,0.55,12,0.09,-66.00,10924.00,8400,20240624,-28.81,4285,20250203,39.56,6550,-8.70,20250318,4285,39.56,20250203,8400,-28.81,20240624,4285,39.56,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,100512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,110,2,1.88,99893130,16883,36.64,5890,6030,5780,7610,4110,5860,5916.79,1.47,0,-1763,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1188,-90.45,0.55,12,0.08,-66.00,10924.00,8400,20240624,-28.93,4285,20250203,39.32,6550,-8.85,20250318,4285,39.32,20250203,8400,-28.93,20240624,4285,39.32,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N +20250403,090514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,-60,5,-1.02,69690,12,0.03,5890,5890,5800,7610,4110,5860,5807.50,1.47,0,0,6080,5970,5880,5770,5680,5925,5725,102,1750,500,4100,10,1,19894221,1154,-87.88,0.53,12,0.00,-66.00,10924.00,8400,20240624,-30.95,4285,20250203,35.36,6550,-11.45,20250318,4285,35.36,20250203,8400,-30.95,20240624,4285,35.36,20250203,0.61,Y,054620,500,101 억,,292137,N,N,1474,N,00,N 20250402,160502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-90,5,-1.51,270385000,46058,140.85,5950,5990,5790,7730,4170,5950,5870.53,1.49,0,-5220,6216,6082,5896,5762,5576,6150,5830,102,1780,500,4160,10,1,19894221,1166,9.35,0.52,12,0.23,627.00,11280.00,8400,20240624,-30.24,4285,20250203,36.76,6550,-10.53,20250318,4285,36.76,20250203,8400,-30.24,20240624,4285,36.76,20250203,0.62,Y,054620,500,101 억,,297394,N,N,1474,N,00,N 20250402,150502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5920,-30,5,-0.50,233825580,39805,121.73,5950,5990,5800,7730,4170,5950,5874.28,1.49,0,-5515,6216,6082,5896,5762,5576,6150,5830,102,1780,500,4160,10,1,19894221,1178,9.44,0.52,12,0.20,627.00,11280.00,8400,20240624,-29.52,4285,20250203,38.16,6550,-9.62,20250318,4285,38.16,20250203,8400,-29.52,20240624,4285,38.16,20250203,0.62,Y,054620,500,101 억,,297394,N,N,1198,N,00,N 20250402,140502,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,10,2,0.17,227025650,38658,118.22,5950,5990,5800,7730,4170,5950,5872.67,1.49,0,-4454,6216,6082,5896,5762,5576,6150,5830,102,1780,500,4160,10,1,19894221,1186,9.51,0.53,12,0.19,627.00,11280.00,8400,20240624,-29.05,4285,20250203,39.09,6550,-9.01,20250318,4285,39.09,20250203,8400,-29.05,20240624,4285,39.09,20250203,0.62,Y,054620,500,101 억,,297394,N,N,1198,N,00,N diff --git a/054630/price/prices-20250401.csv b/054630/price/prices-20250401.csv index 9609b1148a00..9fc4f0d2e64c 100644 --- a/054630/price/prices-20250401.csv +++ b/054630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160508,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,150512,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,140512,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,130512,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,120511,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,110512,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,100513,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N +20250403,090514,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2040,20240402,-22.55,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250402,160502,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2090,20240321,-24.40,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250402,150502,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2090,20240321,-24.40,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N 20250402,140503,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1580,0,3,0.00,0,0,0.00,0,0,0,2370,790,1580,0.00,1.06,0,0,1580,1580,1580,1580,1580,1580,1580,40,790,500,0,1,1,7970946,126,-1.35,0.63,12,0.00,-1171.00,2499.00,2090,20240321,-24.40,1360,20240327,16.18,1580,0.00,20250102,1580,0.00,20250102,1580,0.00,20250110,157,906.37,20240404,0.00,Y,054630,500,39 억,,84175,N,N,0,N,00,N diff --git a/054670/price/prices-20250401.csv b/054670/price/prices-20250401.csv index e184c6ab1f40..5e67104b8be1 100644 --- a/054670/price/prices-20250401.csv +++ b/054670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,-10,5,-0.15,198991630,29791,75.08,6600,6760,6570,8710,4690,6700,6679.59,0.35,0,2049,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,960,6.21,0.75,12,0.21,1078.00,8953.00,11700,20240715,-42.82,6180,20241209,8.25,8420,-20.55,20250106,6510,2.76,20250331,11700,-42.82,20240715,6180,8.25,20241209,3.55,Y,054670,500,71 억,,49588,N,N,549,N,00,N +20250403,150513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-40,5,-0.60,190494900,28516,71.87,6600,6760,6570,8710,4690,6700,6680.28,0.35,0,2470,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,956,6.18,0.74,12,0.20,1078.00,8953.00,11700,20240715,-43.08,6180,20241209,7.77,8420,-20.90,20250106,6510,2.30,20250331,11700,-43.08,20240715,6180,7.77,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,140513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,20,2,0.30,168677730,25247,63.63,6600,6760,6570,8710,4690,6700,6681.10,0.35,0,2913,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,965,6.23,0.75,12,0.18,1078.00,8953.00,11700,20240715,-42.56,6180,20241209,8.74,8420,-20.19,20250106,6510,3.23,20250331,11700,-42.56,20240715,6180,8.74,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,130512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,20,2,0.30,117425000,17600,44.36,6600,6760,6570,8710,4690,6700,6671.88,0.35,0,12,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,965,6.23,0.75,12,0.12,1078.00,8953.00,11700,20240715,-42.56,6180,20241209,8.74,8420,-20.19,20250106,6510,3.23,20250331,11700,-42.56,20240715,6180,8.74,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,120511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,20,2,0.30,85251730,12782,32.22,6600,6760,6570,8710,4690,6700,6669.67,0.35,0,-468,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,965,6.23,0.75,12,0.09,1078.00,8953.00,11700,20240715,-42.56,6180,20241209,8.74,8420,-20.19,20250106,6510,3.23,20250331,11700,-42.56,20240715,6180,8.74,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,110512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,10,2,0.15,51970420,7829,19.73,6600,6760,6570,8710,4690,6700,6638.19,0.35,0,-360,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,963,6.22,0.75,12,0.05,1078.00,8953.00,11700,20240715,-42.65,6180,20241209,8.58,8420,-20.31,20250106,6510,3.07,20250331,11700,-42.65,20240715,6180,8.58,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,100513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,0,3,0.00,39769270,6000,15.12,6600,6760,6570,8710,4690,6700,6628.21,0.35,0,-381,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,962,6.22,0.75,12,0.04,1078.00,8953.00,11700,20240715,-42.74,6180,20241209,8.41,8420,-20.43,20250106,6510,2.92,20250331,11700,-42.74,20240715,6180,8.41,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N +20250403,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-50,5,-0.75,8011450,1211,3.05,6600,6670,6570,8710,4690,6700,6615.57,0.35,0,-70,6880,6790,6720,6630,6560,6755,6595,72,2010,500,4950,10,1,14354920,955,6.17,0.74,12,0.01,1078.00,8953.00,11700,20240715,-43.16,6180,20241209,7.61,8420,-21.02,20250106,6510,2.15,20250331,11700,-43.16,20240715,6180,7.61,20241209,3.55,Y,054670,500,71 억,,49588,N,N,1140,N,00,N 20250402,160502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-110,5,-1.62,264641280,39582,127.45,6810,6810,6650,8850,4770,6810,6685.90,0.35,0,-4374,6990,6900,6720,6630,6450,6945,6675,72,2040,500,5030,10,1,14354920,962,6.22,0.75,12,0.28,1078.00,8953.00,11700,20240715,-42.74,6180,20241209,8.41,8420,-20.43,20250106,6510,2.92,20250331,11700,-42.74,20240715,6180,8.41,20241209,3.59,Y,054670,500,71 억,,50862,N,N,1140,N,00,N 20250402,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-140,5,-2.06,248480880,37165,119.67,6810,6810,6650,8850,4770,6810,6685.88,0.35,0,-3906,6990,6900,6720,6630,6450,6945,6675,72,2040,500,5030,10,1,14354920,957,6.19,0.75,12,0.26,1078.00,8953.00,11700,20240715,-42.99,6180,20241209,7.93,8420,-20.78,20250106,6510,2.46,20250331,11700,-42.99,20240715,6180,7.93,20241209,3.59,Y,054670,500,71 억,,50862,N,N,0,N,00,N 20250402,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-150,5,-2.20,197565080,29513,95.03,6810,6810,6650,8850,4770,6810,6694.17,0.35,0,-2822,6990,6900,6720,6630,6450,6945,6675,72,2040,500,5030,10,1,14354920,956,6.18,0.74,12,0.21,1078.00,8953.00,11700,20240715,-43.08,6180,20241209,7.77,8420,-20.90,20250106,6510,2.30,20250331,11700,-43.08,20240715,6180,7.77,20241209,3.59,Y,054670,500,71 억,,50862,N,N,0,N,00,N diff --git a/054780/price/prices-20250401.csv b/054780/price/prices-20250401.csv index 046b5f89fa40..264452da403d 100644 --- a/054780/price/prices-20250401.csv +++ b/054780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4015,-50,5,-1.23,213638236,53344,188.73,4060,4060,3975,5280,2850,4065,4004.92,7.12,0,5677,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,785,-7.14,1.86,12,0.27,-562.00,2158.00,7750,20240510,-48.19,3875,20241115,3.61,5500,-27.00,20250221,3940,1.90,20250401,7750,-48.19,20240510,3875,3.61,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,664,N,00,N +20250403,150513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,-70,5,-1.72,198436457,49548,175.30,4060,4060,3975,5280,2850,4065,4004.93,7.12,0,4842,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,781,-7.11,1.85,12,0.25,-562.00,2158.00,7750,20240510,-48.45,3875,20241115,3.10,5500,-27.36,20250221,3940,1.40,20250401,7750,-48.45,20240510,3875,3.10,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,140513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4000,-65,5,-1.60,183158775,45725,161.78,4060,4060,3975,5280,2850,4065,4005.66,7.12,0,7550,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,782,-7.12,1.85,12,0.23,-562.00,2158.00,7750,20240510,-48.39,3875,20241115,3.23,5500,-27.27,20250221,3940,1.52,20250401,7750,-48.39,20240510,3875,3.23,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,130512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,-40,5,-0.98,59777065,14865,52.59,4060,4060,3975,5280,2850,4065,4021.33,7.12,0,4181,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,787,-7.16,1.87,12,0.08,-562.00,2158.00,7750,20240510,-48.06,3875,20241115,3.87,5500,-26.82,20250221,3940,2.16,20250401,7750,-48.06,20240510,3875,3.87,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,120512,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,-20,5,-0.49,58298640,14499,51.30,4060,4060,3975,5280,2850,4065,4020.87,7.12,0,4337,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,791,-7.20,1.87,12,0.07,-562.00,2158.00,7750,20240510,-47.81,3875,20241115,4.39,5500,-26.45,20250221,3940,2.66,20250401,7750,-47.81,20240510,3875,4.39,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,110513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4040,-25,5,-0.62,51112815,12713,44.98,4060,4060,3975,5280,2850,4065,4020.52,7.12,0,3338,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,790,-7.19,1.87,12,0.07,-562.00,2158.00,7750,20240510,-47.87,3875,20241115,4.26,5500,-26.55,20250221,3940,2.54,20250401,7750,-47.87,20240510,3875,4.26,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,100513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4025,-40,5,-0.98,42694975,10620,37.57,4060,4060,3975,5280,2850,4065,4020.24,7.12,0,3703,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,787,-7.16,1.87,12,0.05,-562.00,2158.00,7750,20240510,-48.06,3875,20241115,3.87,5500,-26.82,20250221,3940,2.16,20250401,7750,-48.06,20240510,3875,3.87,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N +20250403,090515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4030,-35,5,-0.86,11073775,2761,9.77,4060,4060,3975,5280,2850,4065,4010.78,7.12,0,-1034,4235,4150,4085,4000,3935,4117,3967,98,1215,500,2840,5,1,19547793,788,-7.17,1.87,12,0.01,-562.00,2158.00,7750,20240510,-48.00,3875,20241115,4.00,5500,-26.73,20250221,3940,2.28,20250401,7750,-48.00,20240510,3875,4.00,20241115,2.41,Y,054780,500,97 억,,1391227,N,N,0,N,00,N 20250402,160502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4065,-75,5,-1.81,114641510,28264,55.64,4140,4170,4020,5380,2900,4140,4056.10,7.13,0,-3007,4326,4232,4086,3992,3846,4280,4040,98,1240,500,2890,5,1,19547793,795,-7.23,1.88,12,0.14,-562.00,2158.00,7750,20240510,-47.55,3875,20241115,4.90,5500,-26.09,20250221,3940,3.17,20250401,7750,-47.55,20240510,3875,4.90,20241115,2.45,Y,054780,500,97 억,,1394223,N,N,61,N,00,N 20250402,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4070,-70,5,-1.69,102643185,25299,49.80,4140,4170,4020,5380,2900,4140,4057.20,7.13,0,-2354,4326,4232,4086,3992,3846,4280,4040,98,1240,500,2890,5,1,19547793,796,-7.24,1.89,12,0.13,-562.00,2158.00,7750,20240510,-47.48,3875,20241115,5.03,5500,-26.00,20250221,3940,3.30,20250401,7750,-47.48,20240510,3875,5.03,20241115,2.45,Y,054780,500,97 억,,1394223,N,N,61,N,00,N 20250402,140503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4075,-65,5,-1.57,83998685,20686,40.72,4140,4170,4020,5380,2900,4140,4060.65,7.13,0,-2929,4326,4232,4086,3992,3846,4280,4040,98,1240,500,2890,5,1,19547793,797,-7.25,1.89,12,0.11,-562.00,2158.00,7750,20240510,-47.42,3875,20241115,5.16,5500,-25.91,20250221,3940,3.43,20250401,7750,-47.42,20240510,3875,5.16,20241115,2.45,Y,054780,500,97 억,,1394223,N,N,61,N,00,N diff --git a/054800/price/prices-20250401.csv b/054800/price/prices-20250401.csv index 9991d05e297a..32beec035b97 100644 --- a/054800/price/prices-20250401.csv +++ b/054800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-70,5,-0.80,21198900,2451,30.16,8750,8750,8600,11370,6130,8750,8648.96,0.00,0,-93,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,898,3.15,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.52,8450,20250307,2.72,9780,-11.25,20250219,8450,2.72,20250307,11000,-21.09,20240712,8450,2.72,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,150513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-70,5,-0.80,19897110,2301,28.32,8750,8750,8600,11370,6130,8750,8647.16,0.00,0,-30,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,898,3.15,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.52,8450,20250307,2.72,9780,-11.25,20250219,8450,2.72,20250307,11000,-21.09,20240712,8450,2.72,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,140513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-70,5,-0.80,19098790,2209,27.18,8750,8750,8600,11370,6130,8750,8645.90,0.00,0,-6,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,898,3.15,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.52,8450,20250307,2.72,9780,-11.25,20250219,8450,2.72,20250307,11000,-21.09,20240712,8450,2.72,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,130513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,-90,5,-1.03,15101090,1748,21.51,8750,8750,8600,11370,6130,8750,8639.07,0.00,0,242,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,896,3.14,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.70,8450,20250307,2.49,9780,-11.45,20250219,8450,2.49,20250307,11000,-21.27,20240712,8450,2.49,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,120512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8670,-80,5,-0.91,13956970,1616,19.89,8750,8750,8600,11370,6130,8750,8636.74,0.00,0,353,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,897,3.15,0.24,12,0.02,2754.00,35444.00,11500,20240329,-24.61,8450,20250307,2.60,9780,-11.35,20250219,8450,2.60,20250307,11000,-21.18,20240712,8450,2.60,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,110513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-70,5,-0.80,3526180,406,5.00,8750,8750,8650,11370,6130,8750,8685.17,0.00,0,-61,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,898,3.15,0.24,12,0.00,2754.00,35444.00,11500,20240329,-24.52,8450,20250307,2.72,9780,-11.25,20250219,8450,2.72,20250307,11000,-21.09,20240712,8450,2.72,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,100514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,-50,5,-0.57,1135090,131,1.61,8750,8750,8650,11370,6130,8750,8664.81,0.00,0,-30,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,900,3.16,0.25,12,0.00,2754.00,35444.00,11500,20240329,-24.35,8450,20250307,2.96,9780,-11.04,20250219,8450,2.96,20250307,11000,-20.91,20240712,8450,2.96,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N +20250403,090515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8660,-90,5,-1.03,251900,29,0.36,8750,8750,8660,11370,6130,8750,8686.21,0.00,0,-2,8850,8800,8730,8680,8610,8765,8645,52,2620,500,5950,10,1,10347756,896,3.14,0.24,12,0.00,2754.00,35444.00,11500,20240329,-24.70,8450,20250307,2.49,9780,-11.45,20250219,8450,2.49,20250307,11000,-21.27,20240712,8450,2.49,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250402,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-10,5,-0.11,70816090,8126,39.16,8760,8780,8660,11380,6140,8760,8714.75,0.00,0,-832,8953,8856,8753,8656,8553,8905,8705,52,2620,500,5950,10,1,10347756,905,3.18,0.25,12,0.08,2754.00,35444.00,11500,20240329,-23.91,8450,20250307,3.55,9780,-10.53,20250219,8450,3.55,20250307,11020,-20.60,20240402,8450,3.55,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250402,150503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8690,-70,5,-0.80,70449590,8084,38.96,8760,8780,8660,11380,6140,8760,8714.69,0.00,0,-823,8953,8856,8753,8656,8553,8905,8705,52,2620,500,5950,10,1,10347756,899,3.16,0.25,12,0.08,2754.00,35444.00,11500,20240329,-24.43,8450,20250307,2.84,9780,-11.15,20250219,8450,2.84,20250307,11020,-21.14,20240402,8450,2.84,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N 20250402,140503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,-60,5,-0.68,64203880,7366,35.50,8760,8780,8660,11380,6140,8760,8716.25,0.00,0,-787,8953,8856,8753,8656,8553,8905,8705,52,2620,500,5950,10,1,10347756,900,3.16,0.25,12,0.07,2754.00,35444.00,11500,20240329,-24.35,8450,20250307,2.96,9780,-11.04,20250219,8450,2.96,20250307,11020,-21.05,20240402,8450,2.96,20250307,0.01,Y,054800,500,51 억,,0,N,N,0,N,00,N diff --git a/054920/price/prices-20250401.csv b/054920/price/prices-20250401.csv index 2d2103669e1f..e957080f67eb 100644 --- a/054920/price/prices-20250401.csv +++ b/054920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160509,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2585,-40,5,-1.52,79951740,30978,42.47,2625,2625,2535,3410,1840,2625,2580.63,2.73,0,7084,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,729,-19.15,0.50,12,0.11,-135.00,5220.00,3895,20240514,-33.63,2135,20240805,21.08,3690,-29.95,20250106,2515,2.78,20250331,3895,-33.63,20240514,2135,21.08,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2595,-30,5,-1.14,74418130,28838,39.54,2625,2625,2535,3410,1840,2625,2580.25,2.73,0,8812,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,732,-19.22,0.50,12,0.10,-135.00,5220.00,3895,20240514,-33.38,2135,20240805,21.55,3690,-29.67,20250106,2515,3.18,20250331,3895,-33.38,20240514,2135,21.55,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,140513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-25,5,-0.95,68678430,26622,36.50,2625,2625,2535,3410,1840,2625,2579.42,2.73,0,10518,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,734,-19.26,0.50,12,0.09,-135.00,5220.00,3895,20240514,-33.25,2135,20240805,21.78,3690,-29.54,20250106,2515,3.38,20250331,3895,-33.25,20240514,2135,21.78,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,130513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-15,5,-0.57,58618710,22750,31.19,2625,2625,2535,3410,1840,2625,2576.22,2.73,0,10044,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,736,-19.33,0.50,12,0.08,-135.00,5220.00,3895,20240514,-32.99,2135,20240805,22.25,3690,-29.27,20250106,2515,3.78,20250331,3895,-32.99,20240514,2135,22.25,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,120512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-20,5,-0.76,55056730,21383,29.32,2625,2625,2535,3410,1840,2625,2574.32,2.73,0,8970,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,735,-19.30,0.50,12,0.08,-135.00,5220.00,3895,20240514,-33.12,2135,20240805,22.01,3690,-29.40,20250106,2515,3.58,20250331,3895,-33.12,20240514,2135,22.01,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,110513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-15,5,-0.57,52077505,20235,27.74,2625,2625,2535,3410,1840,2625,2573.12,2.73,0,8891,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,736,-19.33,0.50,12,0.07,-135.00,5220.00,3895,20240514,-32.99,2135,20240805,22.25,3690,-29.27,20250106,2515,3.78,20250331,3895,-32.99,20240514,2135,22.25,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,100514,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-35,5,-1.33,45067420,17532,24.04,2625,2625,2535,3410,1840,2625,2569.95,2.73,0,10469,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,731,-19.19,0.50,12,0.06,-135.00,5220.00,3895,20240514,-33.50,2135,20240805,21.31,3690,-29.81,20250106,2515,2.98,20250331,3895,-33.50,20240514,2135,21.31,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N +20250403,090515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,-60,5,-2.29,2184995,846,1.16,2625,2625,2535,3410,1840,2625,2569.65,2.73,0,-356,2708,2666,2623,2581,2538,2645,2560,141,785,500,1830,5,1,28217081,724,-19.00,0.49,12,0.00,-135.00,5220.00,3895,20240514,-34.15,2135,20240805,20.14,3690,-30.49,20250106,2515,1.99,20250331,3895,-34.15,20240514,2135,20.14,20240805,1.19,Y,054920,500,141 억,,771042,N,N,0,N,00,N 20250402,160503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2625,-25,5,-0.94,190544660,72763,148.74,2660,2665,2580,3445,1855,2650,2618.55,2.80,0,-21353,2733,2691,2638,2596,2543,2712,2617,141,795,500,1850,5,1,28217081,741,-19.44,0.50,12,0.26,-135.00,5220.00,3895,20240514,-32.61,2135,20240805,22.95,3690,-28.86,20250106,2515,4.37,20250331,3895,-32.61,20240514,2135,22.95,20240805,1.23,Y,054920,500,141 억,,789914,N,N,0,N,00,N 20250402,150503,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2620,-30,5,-1.13,177125565,67646,138.28,2660,2665,2580,3445,1855,2650,2618.42,2.80,0,-18801,2733,2691,2638,2596,2543,2712,2617,141,795,500,1850,5,1,28217081,739,-19.41,0.50,12,0.24,-135.00,5220.00,3895,20240514,-32.73,2135,20240805,22.72,3690,-29.00,20250106,2515,4.17,20250331,3895,-32.73,20240514,2135,22.72,20240805,1.23,Y,054920,500,141 억,,789914,N,N,0,N,00,N 20250402,140504,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-40,5,-1.51,161015215,61447,125.60,2660,2665,2580,3445,1855,2650,2620.39,2.80,0,-18264,2733,2691,2638,2596,2543,2712,2617,141,795,500,1850,5,1,28217081,736,-19.33,0.50,12,0.22,-135.00,5220.00,3895,20240514,-32.99,2135,20240805,22.25,3690,-29.27,20250106,2515,3.78,20250331,3895,-32.99,20240514,2135,22.25,20240805,1.23,Y,054920,500,141 억,,789914,N,N,0,N,00,N diff --git a/054930/price/prices-20250401.csv b/054930/price/prices-20250401.csv index 176dae6f725c..299026933962 100644 --- a/054930/price/prices-20250401.csv +++ b/054930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160509,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-200,5,-0.95,133409900,6384,87.38,20900,21200,20750,27350,14750,21050,20897.54,1.56,0,163,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,626,2.56,0.42,12,0.21,8141.00,49241.00,33650,20240607,-38.04,20100,20240805,3.73,26100,-20.11,20250213,20200,3.22,20250331,33650,-38.04,20240607,20100,3.73,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,150514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-200,5,-0.95,125115550,5986,81.93,20900,21200,20750,27350,14750,21050,20901.36,1.56,0,175,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,626,2.56,0.42,12,0.20,8141.00,49241.00,33650,20240607,-38.04,20100,20240805,3.73,26100,-20.11,20250213,20200,3.22,20250331,33650,-38.04,20240607,20100,3.73,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,140513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-150,5,-0.71,92782650,4432,60.66,20900,21200,20750,27350,14750,21050,20934.71,1.56,0,-9,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,627,2.57,0.42,12,0.15,8141.00,49241.00,33650,20240607,-37.89,20100,20240805,3.98,26100,-19.92,20250213,20200,3.47,20250331,33650,-37.89,20240607,20100,3.98,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,130513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-150,5,-0.71,76913850,3672,50.26,20900,21200,20750,27350,14750,21050,20946.04,1.56,0,-69,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,627,2.57,0.42,12,0.12,8141.00,49241.00,33650,20240607,-37.89,20100,20240805,3.98,26100,-19.92,20250213,20200,3.47,20250331,33650,-37.89,20240607,20100,3.98,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,120512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,-50,5,-0.24,61921650,2955,40.45,20900,21200,20750,27350,14750,21050,20954.87,1.56,0,-75,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,630,2.58,0.43,12,0.10,8141.00,49241.00,33650,20240607,-37.59,20100,20240805,4.48,26100,-19.54,20250213,20200,3.96,20250331,33650,-37.59,20240607,20100,4.48,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,110513,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,50,2,0.24,47540900,2272,31.10,20900,21150,20750,27350,14750,21050,20924.69,1.56,0,135,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,633,2.59,0.43,12,0.08,8141.00,49241.00,33650,20240607,-37.30,20100,20240805,4.98,26100,-19.16,20250213,20200,4.46,20250331,33650,-37.30,20240607,20100,4.98,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,100514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,100,2,0.48,23230850,1114,15.25,20900,21150,20750,27350,14750,21050,20853.55,1.56,0,-53,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,635,2.60,0.43,12,0.04,8141.00,49241.00,33650,20240607,-37.15,20100,20240805,5.22,26100,-18.97,20250213,20200,4.70,20250331,33650,-37.15,20240607,20100,5.22,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N +20250403,090515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-300,5,-1.43,5346100,257,3.52,20900,21050,20750,27350,14750,21050,20801.95,1.56,0,75,21650,21350,21050,20750,20450,21200,20600,150,6300,5000,15150,50,1,3000000,623,2.55,0.42,12,0.01,8141.00,49241.00,33650,20240607,-38.34,20100,20240805,3.23,26100,-20.50,20250213,20200,2.72,20250331,33650,-38.34,20240607,20100,3.23,20240805,2.91,Y,054930,5000,150 억,,46680,N,N,3,N,00,N 20250402,160503,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21050,-200,5,-0.94,153429500,7285,80.25,21150,21350,20750,27600,14900,21250,21061.02,1.62,0,-1826,21983,21616,21083,20716,20183,21800,20900,150,6350,5000,15300,50,1,3000000,632,2.59,0.43,12,0.24,8141.00,49241.00,33650,20240607,-37.44,20100,20240805,4.73,26100,-19.35,20250213,20200,4.21,20250331,33650,-37.44,20240607,20100,4.73,20240805,3.17,Y,054930,5000,150 억,,48502,N,N,0,N,00,N 20250402,150504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-150,5,-0.71,148086050,7031,77.45,21150,21350,20750,27600,14900,21250,21061.88,1.62,0,-1759,21983,21616,21083,20716,20183,21800,20900,150,6350,5000,15300,50,1,3000000,633,2.59,0.43,12,0.23,8141.00,49241.00,33650,20240607,-37.30,20100,20240805,4.98,26100,-19.16,20250213,20200,4.46,20250331,33650,-37.30,20240607,20100,4.98,20240805,3.17,Y,054930,5000,150 억,,48502,N,N,0,N,00,N 20250402,140504,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-50,5,-0.24,127242050,6043,66.57,21150,21350,20750,27600,14900,21250,21056.11,1.62,0,-1615,21983,21616,21083,20716,20183,21800,20900,150,6350,5000,15300,50,1,3000000,636,2.60,0.43,12,0.20,8141.00,49241.00,33650,20240607,-37.00,20100,20240805,5.47,26100,-18.77,20250213,20200,4.95,20250331,33650,-37.00,20240607,20100,5.47,20240805,3.17,Y,054930,5000,150 억,,48502,N,N,0,N,00,N diff --git a/054940/price/prices-20250401.csv b/054940/price/prices-20250401.csv index 9366059032e7..8908024d965e 100644 --- a/054940/price/prices-20250401.csv +++ b/054940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-2,5,-0.26,59670185,78587,49.04,754,765,751,990,534,762,759.28,3.06,0,919,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,252,3.74,0.37,12,0.24,203.00,2079.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,759,-3,5,-0.39,57257358,75406,47.06,754,765,751,990,534,762,759.32,3.06,0,1168,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,252,3.74,0.37,12,0.23,203.00,2079.00,888,20250221,-14.53,623,20240805,21.83,888,-14.53,20250221,689,10.16,20250203,888,-14.53,20250221,623,21.83,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,3,2,0.39,48205367,63494,39.62,754,765,751,990,534,762,759.21,3.06,0,347,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,254,3.77,0.37,12,0.19,203.00,2079.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,130513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,3,2,0.39,40455588,53318,33.27,754,765,751,990,534,762,758.76,3.06,0,-1741,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,254,3.77,0.37,12,0.16,203.00,2079.00,888,20250221,-13.85,623,20240805,22.79,888,-13.85,20250221,689,11.03,20250203,888,-13.85,20250221,623,22.79,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,0,3,0.00,31054978,40991,25.58,754,763,751,990,534,762,757.60,3.06,0,-2726,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,253,3.75,0.37,12,0.12,203.00,2079.00,888,20250221,-14.19,623,20240805,22.31,888,-14.19,20250221,689,10.60,20250203,888,-14.19,20250221,623,22.31,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,110514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,761,-1,5,-0.13,21138908,27966,17.45,754,762,751,990,534,762,755.88,3.06,0,-2197,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,252,3.75,0.37,12,0.08,203.00,2079.00,888,20250221,-14.30,623,20240805,22.15,888,-14.30,20250221,689,10.45,20250203,888,-14.30,20250221,623,22.15,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,100514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,-2,5,-0.26,16721103,22138,13.82,754,762,751,990,534,762,755.31,3.06,0,-569,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,252,3.74,0.37,12,0.07,203.00,2079.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N +20250403,090516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,751,-11,5,-1.44,7291891,9693,6.05,754,762,751,990,534,762,752.28,3.06,0,-298,784,772,756,744,728,779,751,166,228,500,530,1,1,33173548,249,3.70,0.36,12,0.03,203.00,2079.00,888,20250221,-15.43,623,20240805,20.55,888,-15.43,20250221,689,9.00,20250203,888,-15.43,20250221,623,20.55,20240805,0.01,Y,054940,500,165 억,,1013511,N,N,0,N,00,N 20250402,160503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,762,14,2,1.87,120147314,160241,126.77,747,768,740,972,524,748,749.79,3.06,0,-277,773,760,740,727,707,750,717,166,224,500,520,1,1,33173548,253,3.75,0.37,12,0.48,203.00,2079.00,888,20250221,-14.19,623,20240805,22.31,888,-14.19,20250221,689,10.60,20250203,888,-14.19,20250221,623,22.31,20240805,0.01,Y,054940,500,165 억,,1013729,N,N,0,N,00,N 20250402,150504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,12,2,1.60,114676721,153056,121.08,747,768,740,972,524,748,749.25,3.06,0,46,773,760,740,727,707,750,717,166,224,500,520,1,1,33173548,252,3.74,0.37,12,0.46,203.00,2079.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,Y,054940,500,165 억,,1013729,N,N,0,N,00,N 20250402,140504,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,760,12,2,1.60,100804529,134815,106.65,747,768,740,972,524,748,747.72,3.06,0,-2640,773,760,740,727,707,750,717,166,224,500,520,1,1,33173548,252,3.74,0.37,12,0.41,203.00,2079.00,888,20250221,-14.41,623,20240805,21.99,888,-14.41,20250221,689,10.30,20250203,888,-14.41,20250221,623,21.99,20240805,0.01,Y,054940,500,165 억,,1013729,N,N,0,N,00,N diff --git a/054950/price/prices-20250401.csv b/054950/price/prices-20250401.csv index 82d06bb63329..00b96ded39d8 100644 --- a/054950/price/prices-20250401.csv +++ b/054950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160510,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,0,3,0.00,493781325,23090,151.88,21350,21700,20800,28100,15200,21650,21385.07,10.52,0,-5713,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2617,9.07,1.16,12,0.19,2386.00,18685.00,32800,20240422,-33.99,16970,20241209,27.58,23400,-7.48,20250317,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,233,N,00,N +20250403,150514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-100,5,-0.46,436284375,20427,134.36,21350,21700,20800,28100,15200,21650,21358.22,10.52,0,-5358,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2605,9.03,1.15,12,0.17,2386.00,18685.00,32800,20240422,-34.30,16970,20241209,26.99,23400,-7.91,20250317,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,140514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-300,5,-1.39,341179725,15986,105.15,21350,21700,20800,28100,15200,21650,21342.41,10.52,0,-3665,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2581,8.95,1.14,12,0.13,2386.00,18685.00,32800,20240422,-34.91,16970,20241209,25.81,23400,-8.76,20250317,18990,12.43,20250103,32800,-34.91,20240422,16970,25.81,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,130514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-50,5,-0.23,218927125,10281,67.62,21350,21700,20800,28100,15200,21650,21294.34,10.52,0,-1,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2611,9.05,1.16,12,0.09,2386.00,18685.00,32800,20240422,-34.15,16970,20241209,27.28,23400,-7.69,20250317,18990,13.74,20250103,32800,-34.15,20240422,16970,27.28,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,120513,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,0,3,0.00,193995725,9128,60.04,21350,21650,20800,28100,15200,21650,21252.82,10.52,0,612,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2617,9.07,1.16,12,0.08,2386.00,18685.00,32800,20240422,-33.99,16970,20241209,27.58,23400,-7.48,20250317,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,110514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-100,5,-0.46,162870675,7682,50.53,21350,21600,20800,28100,15200,21650,21201.60,10.52,0,937,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2605,9.03,1.15,12,0.06,2386.00,18685.00,32800,20240422,-34.30,16970,20241209,26.99,23400,-7.91,20250317,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,100514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21300,-350,5,-1.62,119577275,5656,37.20,21350,21350,20800,28100,15200,21650,21141.67,10.52,0,750,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2575,8.93,1.14,12,0.05,2386.00,18685.00,32800,20240422,-35.06,16970,20241209,25.52,23400,-8.97,20250317,18990,12.16,20250103,32800,-35.06,20240422,16970,25.52,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N +20250403,090516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21050,-600,5,-2.77,45285200,2148,14.13,21350,21350,20800,28100,15200,21650,21082.50,10.52,0,602,22050,21850,21700,21500,21350,21775,21425,60,6450,500,16020,50,1,12089892,2545,8.82,1.13,12,0.02,2386.00,18685.00,32800,20240422,-35.82,16970,20241209,24.04,23400,-10.04,20250317,18990,10.85,20250103,32800,-35.82,20240422,16970,24.04,20241209,1.75,Y,054950,500,60 억,,1271958,N,N,944,N,00,N 20250402,160504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,-200,5,-0.92,329420025,15203,110.96,21900,21900,21550,28400,15300,21850,21668.09,10.56,0,-6981,22216,22032,21716,21532,21216,22125,21625,60,6550,500,16160,50,1,12089892,2617,9.07,1.16,12,0.13,2386.00,18685.00,32800,20240422,-33.99,16970,20241209,27.58,23400,-7.48,20250317,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.75,Y,054950,500,60 억,,1277008,N,N,943,N,00,N 20250402,150504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-300,5,-1.37,296515375,13680,99.85,21900,21900,21550,28400,15300,21850,21675.10,10.56,0,-5590,22216,22032,21716,21532,21216,22125,21625,60,6550,500,16160,50,1,12089892,2605,9.03,1.15,12,0.11,2386.00,18685.00,32800,20240422,-34.30,16970,20241209,26.99,23400,-7.91,20250317,18990,13.48,20250103,32800,-34.30,20240422,16970,26.99,20241209,1.75,Y,054950,500,60 억,,1277008,N,N,1,N,00,N 20250402,140504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21650,-200,5,-0.92,260106300,11995,87.55,21900,21900,21550,28400,15300,21850,21684.56,10.56,0,-4676,22216,22032,21716,21532,21216,22125,21625,60,6550,500,16160,50,1,12089892,2617,9.07,1.16,12,0.10,2386.00,18685.00,32800,20240422,-33.99,16970,20241209,27.58,23400,-7.48,20250317,18990,14.01,20250103,32800,-33.99,20240422,16970,27.58,20241209,1.75,Y,054950,500,60 억,,1277008,N,N,1,N,00,N diff --git a/055490/price/prices-20250401.csv b/055490/price/prices-20250401.csv index 478aeeca1f93..ee8859a7d4f5 100644 --- a/055490/price/prices-20250401.csv +++ b/055490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160510,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13200,80,2,0.61,119416310,9107,189.37,12980,13300,12900,17050,9190,13120,13112.58,3.83,0,1185,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,630,17.58,0.41,12,0.19,751.00,32417.00,36350,20240617,-63.69,11750,20241210,12.34,15650,-15.65,20250226,12110,9.00,20250102,36350,-63.69,20240617,11750,12.34,20241210,2.69,Y,055490,500,37 억,,182761,N,N,64,N,00,N +20250403,150514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13080,-40,5,-0.30,110082000,8396,174.59,12980,13300,12900,17050,9190,13120,13111.24,3.83,0,1310,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,624,17.42,0.40,12,0.18,751.00,32417.00,36350,20240617,-64.02,11750,20241210,11.32,15650,-16.42,20250226,12110,8.01,20250102,36350,-64.02,20240617,11750,11.32,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,140514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13080,-40,5,-0.30,103927860,7925,164.80,12980,13300,12900,17050,9190,13120,13113.93,3.83,0,1345,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,624,17.42,0.40,12,0.17,751.00,32417.00,36350,20240617,-64.02,11750,20241210,11.32,15650,-16.42,20250226,12110,8.01,20250102,36350,-64.02,20240617,11750,11.32,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,130514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13160,40,2,0.30,87767310,6690,139.11,12980,13300,12900,17050,9190,13120,13119.18,3.83,0,1391,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,628,17.52,0.41,12,0.14,751.00,32417.00,36350,20240617,-63.80,11750,20241210,12.00,15650,-15.91,20250226,12110,8.67,20250102,36350,-63.80,20240617,11750,12.00,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,120513,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13100,-20,5,-0.15,87583160,6676,138.82,12980,13300,12900,17050,9190,13120,13119.11,3.83,0,1401,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,625,17.44,0.40,12,0.14,751.00,32417.00,36350,20240617,-63.96,11750,20241210,11.49,15650,-16.29,20250226,12110,8.18,20250102,36350,-63.96,20240617,11750,11.49,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,110514,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13090,-30,5,-0.23,84673360,6453,134.19,12980,13300,12900,17050,9190,13120,13121.55,3.83,0,1259,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,624,17.43,0.40,12,0.14,751.00,32417.00,36350,20240617,-63.99,11750,20241210,11.40,15650,-16.36,20250226,12110,8.09,20250102,36350,-63.99,20240617,11750,11.40,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,100515,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13230,110,2,0.84,69625530,5300,110.21,12980,13300,12900,17050,9190,13120,13136.89,3.83,0,1896,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,631,17.62,0.41,12,0.11,751.00,32417.00,36350,20240617,-63.60,11750,20241210,12.60,15650,-15.46,20250226,12110,9.25,20250102,36350,-63.60,20240617,11750,12.60,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N +20250403,090516,57,100.00,KOSPI,,화학,N,N,N,N, ,N,12930,-190,5,-1.45,12641960,977,20.32,12980,12980,12900,17050,9190,13120,12939.57,3.83,0,17,13386,13252,13116,12982,12846,13320,13050,38,3930,500,9440,10,1,4769650,617,17.22,0.40,12,0.02,751.00,32417.00,36350,20240617,-64.43,11750,20241210,10.04,15650,-17.38,20250226,12110,6.77,20250102,36350,-64.43,20240617,11750,10.04,20241210,2.69,Y,055490,500,37 억,,182761,N,N,12,N,00,N 20250402,160504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13120,-10,5,-0.08,62786790,4809,75.18,13000,13250,12980,17060,9200,13130,13056.10,3.88,0,-2074,13576,13352,12976,12752,12376,13465,12865,38,3930,500,9450,10,1,4769650,626,17.47,0.40,12,0.10,751.00,32417.00,36350,20240617,-63.91,11750,20241210,11.66,15650,-16.17,20250226,12110,8.34,20250102,36350,-63.91,20240617,11750,11.66,20241210,2.73,Y,055490,500,37 억,,184836,N,N,12,N,00,N 20250402,150504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13100,-30,5,-0.23,47936670,3670,57.37,13000,13250,12980,17060,9200,13130,13061.76,3.88,0,-1775,13576,13352,12976,12752,12376,13465,12865,38,3930,500,9450,10,1,4769650,625,17.44,0.40,12,0.08,751.00,32417.00,36350,20240617,-63.96,11750,20241210,11.49,15650,-16.29,20250226,12110,8.18,20250102,36350,-63.96,20240617,11750,11.49,20241210,2.73,Y,055490,500,37 억,,184836,N,N,0,N,00,N 20250402,140505,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13130,0,3,0.00,44170250,3381,52.85,13000,13250,12980,17060,9200,13130,13064.26,3.88,0,-1795,13576,13352,12976,12752,12376,13465,12865,38,3930,500,9450,10,1,4769650,626,17.48,0.41,12,0.07,751.00,32417.00,36350,20240617,-63.88,11750,20241210,11.74,15650,-16.10,20250226,12110,8.42,20250102,36350,-63.88,20240617,11750,11.74,20241210,2.73,Y,055490,500,37 억,,184836,N,N,0,N,00,N diff --git a/055550/price/prices-20250401.csv b/055550/price/prices-20250401.csv index 997e870fd738..546f7cc10db1 100644 --- a/055550/price/prices-20250401.csv +++ b/055550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160510,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47550,-1150,5,-2.36,60962372925,1292227,127.01,47050,47650,46700,63300,34100,48700,47175.54,58.50,0,-331391,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,239388,5.66,0.45,12,0.26,8398.00,106019.00,64600,20240826,-26.39,40450,20240417,17.55,52000,-8.56,20250205,44400,7.09,20250305,64600,-26.39,20240826,40450,17.55,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,128915,N,00,N +20250403,150515,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47250,-1450,5,-2.98,53497633575,1135047,111.56,47050,47650,46700,63300,34100,48700,47132.22,58.50,0,-317824,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,237878,5.63,0.45,12,0.23,8398.00,106019.00,64600,20240826,-26.86,40450,20240417,16.81,52000,-9.13,20250205,44400,6.42,20250305,64600,-26.86,20240826,40450,16.81,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,140514,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47550,-1150,5,-2.36,46886488525,995508,97.85,47050,47650,46700,63300,34100,48700,47097.70,58.50,0,-301611,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,239388,5.66,0.45,12,0.20,8398.00,106019.00,64600,20240826,-26.39,40450,20240417,17.55,52000,-8.56,20250205,44400,7.09,20250305,64600,-26.39,20240826,40450,17.55,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,130514,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47650,-1050,5,-2.16,42087120000,894528,87.92,47050,47650,46700,63300,34100,48700,47049.12,58.50,0,-278035,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,239892,5.67,0.45,12,0.18,8398.00,106019.00,64600,20240826,-26.24,40450,20240417,17.80,52000,-8.37,20250205,44400,7.32,20250305,64600,-26.24,20240826,40450,17.80,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,120513,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47150,-1550,5,-3.18,37237988475,792301,77.87,47050,47350,46700,63300,34100,48700,46999.33,58.50,0,-271275,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,237374,5.61,0.44,12,0.16,8398.00,106019.00,64600,20240826,-27.01,40450,20240417,16.56,52000,-9.33,20250205,44400,6.19,20250305,64600,-27.01,20240826,40450,16.56,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,110514,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46950,-1750,5,-3.59,30154868325,641398,63.04,47050,47350,46700,63300,34100,48700,47013.70,58.50,0,-230848,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,236368,5.59,0.44,12,0.13,8398.00,106019.00,64600,20240826,-27.32,40450,20240417,16.07,52000,-9.71,20250205,44400,5.74,20250305,64600,-27.32,20240826,40450,16.07,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,100515,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47100,-1600,5,-3.29,19965755650,424371,41.71,47050,47350,46700,63300,34100,48700,47047.02,58.50,0,-183175,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,237123,5.61,0.44,12,0.08,8398.00,106019.00,64600,20240826,-27.09,40450,20240417,16.44,52000,-9.42,20250205,44400,6.08,20250305,64600,-27.09,20240826,40450,16.44,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N +20250403,090516,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47050,-1650,5,-3.39,5081252925,108042,10.62,47050,47300,46700,63300,34100,48700,47026.93,58.50,0,-51936,49633,49166,48533,48066,47433,49400,48300,26956,14600,5000,37010,50,1,503445325,236871,5.60,0.44,12,0.02,8398.00,106019.00,64600,20240826,-27.17,40450,20240417,16.32,52000,-9.52,20250205,44400,5.97,20250305,64600,-27.17,20240826,40450,16.32,20240417,0.06,Y,055550,5000,26955 억,,294509921,N,N,35274,N,00,N 20250402,160504,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,600,2,1.25,49492248400,1017407,111.68,48150,49000,47900,62500,33700,48100,48645.46,58.47,0,65799,49166,48632,47866,47332,46566,48900,47600,26956,14400,5000,36550,50,1,503445325,245178,5.80,0.46,12,0.20,8398.00,106019.00,64600,20240826,-24.61,40450,20240417,20.40,52000,-6.35,20250205,44400,9.68,20250305,64600,-24.61,20240826,40450,20.40,20240417,0.06,Y,055550,5000,26955 억,,294377052,N,N,35274,N,00,N 20250402,150505,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48700,600,2,1.25,42271615475,869068,95.39,48150,49000,47900,62500,33700,48100,48640.17,58.47,0,79836,49166,48632,47866,47332,46566,48900,47600,26956,14400,5000,36550,50,1,503445325,245178,5.80,0.46,12,0.17,8398.00,106019.00,64600,20240826,-24.61,40450,20240417,20.40,52000,-6.35,20250205,44400,9.68,20250305,64600,-24.61,20240826,40450,20.40,20240417,0.06,Y,055550,5000,26955 억,,294377052,N,N,59218,N,00,N 20250402,140505,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,48850,750,2,1.56,34835554550,716668,78.67,48150,49000,47900,62500,33700,48100,48607.66,58.47,0,99544,49166,48632,47866,47332,46566,48900,47600,26956,14400,5000,36550,50,1,503445325,245933,5.82,0.46,12,0.14,8398.00,106019.00,64600,20240826,-24.38,40450,20240417,20.77,52000,-6.06,20250205,44400,10.02,20250305,64600,-24.38,20240826,40450,20.77,20240417,0.06,Y,055550,5000,26955 억,,294377052,N,N,59218,N,00,N diff --git a/056080/price/prices-20250401.csv b/056080/price/prices-20250401.csv index 65e61dcc7e8e..88e14109dc2f 100644 --- a/056080/price/prices-20250401.csv +++ b/056080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7030,-30,5,-0.42,1130038105,160653,91.62,6820,7150,6820,9170,4950,7060,7034.03,13.38,0,-10371,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2637,-82.71,7.38,12,0.43,-85.00,952.00,10530,20250210,-33.24,5030,20241113,39.76,10530,-33.24,20250210,6720,4.61,20250102,10530,-33.24,20250210,5030,39.76,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,30626,N,00,N +20250403,150515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,-40,5,-0.57,1068812635,151945,86.65,6820,7150,6820,9170,4950,7060,7034.21,13.38,0,-10732,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2633,-82.59,7.37,12,0.41,-85.00,952.00,10530,20250210,-33.33,5030,20241113,39.56,10530,-33.33,20250210,6720,4.46,20250102,10530,-33.33,20250210,5030,39.56,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,140515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,-40,5,-0.57,760623780,108328,61.78,6820,7130,6820,9170,4950,7060,7021.49,13.38,0,11526,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2633,-82.59,7.37,12,0.29,-85.00,952.00,10530,20250210,-33.33,5030,20241113,39.56,10530,-33.33,20250210,6720,4.46,20250102,10530,-33.33,20250210,5030,39.56,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,130515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,-20,5,-0.28,667081920,95027,54.19,6820,7130,6820,9170,4950,7060,7019.92,13.38,0,11004,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2641,-82.82,7.39,12,0.25,-85.00,952.00,10530,20250210,-33.14,5030,20241113,39.96,10530,-33.14,20250210,6720,4.76,20250102,10530,-33.14,20250210,5030,39.96,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,120514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,10,2,0.14,608966855,86778,49.49,6820,7130,6820,9170,4950,7060,7017.52,13.38,0,9913,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2652,-83.18,7.43,12,0.23,-85.00,952.00,10530,20250210,-32.86,5030,20241113,40.56,10530,-32.86,20250210,6720,5.21,20250102,10530,-32.86,20250210,5030,40.56,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,110515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7050,-10,5,-0.14,569000195,81112,46.26,6820,7130,6820,9170,4950,7060,7014.99,13.38,0,7653,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2645,-82.94,7.41,12,0.22,-85.00,952.00,10530,20250210,-33.05,5030,20241113,40.16,10530,-33.05,20250210,6720,4.91,20250102,10530,-33.05,20250210,5030,40.16,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,100515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7040,-20,5,-0.28,426301615,60792,34.67,6820,7130,6820,9170,4950,7060,7012.46,13.38,0,1561,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2641,-82.82,7.39,12,0.16,-85.00,952.00,10530,20250210,-33.14,5030,20241113,39.96,10530,-33.14,20250210,6720,4.76,20250102,10530,-33.14,20250210,5030,39.96,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N +20250403,090517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,-140,5,-1.98,76858980,11195,6.38,6820,7010,6820,9170,4950,7060,6865.44,13.38,0,4020,7506,7282,7166,6942,6826,7225,6885,188,2110,500,5080,10,1,37512152,2596,-81.41,7.27,12,0.03,-85.00,952.00,10530,20250210,-34.28,5030,20241113,37.57,10530,-34.28,20250210,6720,2.98,20250102,10530,-34.28,20250210,5030,37.57,20241113,1.24,Y,056080,500,187 억,,5020289,N,N,32588,N,00,N 20250402,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7060,-20,5,-0.28,1257882155,175356,128.42,7320,7390,7050,9200,4960,7080,7173.31,13.55,0,-63310,7326,7202,7116,6992,6906,7160,6950,188,2120,500,5090,10,1,37512152,2648,-83.06,7.42,12,0.47,-85.00,952.00,10530,20250210,-32.95,5030,20241113,40.36,10530,-32.95,20250210,6720,5.06,20250102,10530,-32.95,20250210,5030,40.36,20241113,1.29,Y,056080,500,187 억,,5083698,N,N,32588,N,00,N 20250402,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7080,0,3,0.00,1190040915,165750,121.39,7320,7390,7050,9200,4960,7080,7179.73,13.55,0,-62939,7326,7202,7116,6992,6906,7160,6950,188,2120,500,5090,10,1,37512152,2656,-83.29,7.44,12,0.44,-85.00,952.00,10530,20250210,-32.76,5030,20241113,40.76,10530,-32.76,20250210,6720,5.36,20250102,10530,-32.76,20250210,5030,40.76,20241113,1.29,Y,056080,500,187 억,,5083698,N,N,40105,N,00,N 20250402,140505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,-10,5,-0.14,1105988275,153863,112.68,7320,7390,7050,9200,4960,7080,7188.14,13.55,0,-62413,7326,7202,7116,6992,6906,7160,6950,188,2120,500,5090,10,1,37512152,2652,-83.18,7.43,12,0.41,-85.00,952.00,10530,20250210,-32.86,5030,20241113,40.56,10530,-32.86,20250210,6720,5.21,20250102,10530,-32.86,20250210,5030,40.56,20241113,1.29,Y,056080,500,187 억,,5083698,N,N,40105,N,00,N diff --git a/056090/price/prices-20250401.csv b/056090/price/prices-20250401.csv index 3e2856e8f7f8..ad0fff4e3209 100644 --- a/056090/price/prices-20250401.csv +++ b/056090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160511,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,902,-12,5,-1.31,569845579,631360,38.77,873,915,873,1188,640,914,902.57,1.34,0,37562,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,931,902.00,1.07,12,0.61,1.00,844.00,3030,20240611,-70.23,830,20250321,8.67,1270,-28.98,20250206,830,8.67,20250321,3030,-70.23,20240611,830,8.67,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,-11,5,-1.20,542038250,600576,36.87,873,915,873,1188,640,914,902.53,1.34,0,35461,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,932,903.00,1.07,12,0.58,1.00,844.00,3030,20240611,-70.20,830,20250321,8.80,1270,-28.90,20250206,830,8.80,20250321,3030,-70.20,20240611,830,8.80,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,140515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,907,-7,5,-0.77,450661455,499799,30.69,873,915,873,1188,640,914,901.69,1.34,0,24830,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,937,907.00,1.07,12,0.48,1.00,844.00,3030,20240611,-70.07,830,20250321,9.28,1270,-28.58,20250206,830,9.28,20250321,3030,-70.07,20240611,830,9.28,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,130515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,902,-12,5,-1.31,400143948,444258,27.28,873,915,873,1188,640,914,900.70,1.34,0,-4741,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,931,902.00,1.07,12,0.43,1.00,844.00,3030,20240611,-70.23,830,20250321,8.67,1270,-28.98,20250206,830,8.67,20250321,3030,-70.23,20240611,830,8.67,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,120514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,910,-4,5,-0.44,344825100,383022,23.52,873,915,873,1188,640,914,900.27,1.34,0,-5347,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,940,910.00,1.08,12,0.37,1.00,844.00,3030,20240611,-69.97,830,20250321,9.64,1270,-28.35,20250206,830,9.64,20250321,3030,-69.97,20240611,830,9.64,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,110515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,906,-8,5,-0.88,303237414,337141,20.70,873,915,873,1188,640,914,899.44,1.34,0,-9821,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,936,906.00,1.07,12,0.33,1.00,844.00,3030,20240611,-70.10,830,20250321,9.16,1270,-28.66,20250206,830,9.16,20250321,3030,-70.10,20240611,830,9.16,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,100515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,912,-2,5,-0.22,222757036,248568,15.26,873,915,873,1188,640,914,896.16,1.34,0,-14459,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,942,912.00,1.08,12,0.24,1.00,844.00,3030,20240611,-69.90,830,20250321,9.88,1270,-28.19,20250206,830,9.88,20250321,3030,-69.90,20240611,830,9.88,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N +20250403,090517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,903,-11,5,-1.20,96080805,108442,6.66,873,910,873,1188,640,914,886.01,1.34,0,9079,969,941,917,889,865,929,877,516,274,500,580,1,1,103259036,932,903.00,1.07,12,0.11,1.00,844.00,3030,20240611,-70.20,830,20250321,8.80,1270,-28.90,20250206,830,8.80,20250321,3030,-70.20,20240611,830,8.80,20250321,1.02,Y,056090,500,516 억,,1381904,N,N,1180,N,00,N 20250402,160505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,914,-22,5,-2.35,1464339649,1592683,46.51,944,945,893,1216,656,936,919.41,1.49,0,-167253,1048,992,962,906,876,977,891,516,280,500,590,1,1,103259036,944,914.00,1.08,12,1.54,1.00,844.00,3030,20240611,-69.83,830,20250321,10.12,1270,-28.03,20250206,830,10.12,20250321,3030,-69.83,20240611,830,10.12,20250321,1.02,Y,056090,500,516 억,,1534971,N,N,1180,N,00,N 20250402,150505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,917,-19,5,-2.03,1376264309,1496452,43.70,944,945,893,1216,656,936,919.67,1.49,0,-165642,1048,992,962,906,876,977,891,516,280,500,590,1,1,103259036,947,917.00,1.09,12,1.45,1.00,844.00,3030,20240611,-69.74,830,20250321,10.48,1270,-27.80,20250206,830,10.48,20250321,3030,-69.74,20240611,830,10.48,20250321,1.02,Y,056090,500,516 억,,1534971,N,N,0,N,00,N 20250402,140505,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,907,-29,5,-3.10,1128737786,1224322,35.75,944,945,898,1216,656,936,921.91,1.49,0,-117678,1048,992,962,906,876,977,891,516,280,500,590,1,1,103259036,937,907.00,1.07,12,1.19,1.00,844.00,3030,20240611,-70.07,830,20250321,9.28,1270,-28.58,20250206,830,9.28,20250321,3030,-70.07,20240611,830,9.28,20250321,1.02,Y,056090,500,516 억,,1534971,N,N,0,N,00,N diff --git a/056190/price/prices-20250401.csv b/056190/price/prices-20250401.csv index deedc0c86b1a..4dae4111917b 100644 --- a/056190/price/prices-20250401.csv +++ b/056190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160511,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20450,-250,5,-1.21,2638097140,129752,94.19,20150,20650,19970,26900,14500,20700,20331.81,9.76,0,-35161,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7343,-10.11,0.68,12,0.36,-2022.00,30012.00,30400,20240620,-32.73,17250,20241115,18.55,21700,-5.76,20250401,17700,15.54,20250210,30400,-32.73,20240620,17250,18.55,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,33812,N,00,N +20250403,150515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20350,-350,5,-1.69,2512613290,123583,89.71,20150,20650,19970,26900,14500,20700,20331.38,9.76,0,-37371,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7307,-10.06,0.68,12,0.34,-2022.00,30012.00,30400,20240620,-33.06,17250,20241115,17.97,21700,-6.22,20250401,17700,14.97,20250210,30400,-33.06,20240620,17250,17.97,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,140515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-400,5,-1.93,1321788490,65520,47.56,20150,20350,19970,26900,14500,20700,20173.82,9.76,0,-27895,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7289,-10.04,0.68,12,0.18,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,130515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-400,5,-1.93,1098303940,54515,39.57,20150,20300,19970,26900,14500,20700,20146.82,9.76,0,-24550,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7289,-10.04,0.68,12,0.15,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,120514,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20300,-400,5,-1.93,915721915,45492,33.02,20150,20300,19970,26900,14500,20700,20129.30,9.76,0,-20209,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7289,-10.04,0.68,12,0.13,-2022.00,30012.00,30400,20240620,-33.22,17250,20241115,17.68,21700,-6.45,20250401,17700,14.69,20250210,30400,-33.22,20240620,17250,17.68,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,110515,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20250,-450,5,-2.17,698908965,34762,25.23,20150,20250,19970,26900,14500,20700,20105.55,9.76,0,-15180,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7272,-10.01,0.67,12,0.10,-2022.00,30012.00,30400,20240620,-33.39,17250,20241115,17.39,21700,-6.68,20250401,17700,14.41,20250210,30400,-33.39,20240620,17250,17.39,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,100516,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20050,-650,5,-3.14,447392590,22293,16.18,20150,20200,19970,26900,14500,20700,20068.75,9.76,0,-14412,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7200,-9.92,0.67,12,0.06,-2022.00,30012.00,30400,20240620,-34.05,17250,20241115,16.23,21700,-7.60,20250401,17700,13.28,20250210,30400,-34.05,20240620,17250,16.23,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N +20250403,090517,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20100,-600,5,-2.90,53610000,2662,1.93,20150,20200,20050,26900,14500,20700,20138.99,9.76,0,205,21566,21132,20666,20232,19766,20900,20000,180,6200,500,15310,50,1,35908760,7218,-9.94,0.67,12,0.01,-2022.00,30012.00,30400,20240620,-33.88,17250,20241115,16.52,21700,-7.37,20250401,17700,13.56,20250210,30400,-33.88,20240620,17250,16.52,20241115,0.51,Y,056190,500,179 억,,3506049,N,N,27220,N,00,N 20250402,160505,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-200,5,-0.96,2842327775,137761,62.35,21100,21100,20200,27150,14650,20900,20632.29,9.84,0,-35091,22100,21500,21100,20500,20100,21300,20300,180,6250,500,15460,50,1,35908760,7433,-10.24,0.69,12,0.38,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.50,Y,056190,500,179 억,,3535119,N,N,27220,N,00,N 20250402,150505,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20600,-300,5,-1.44,2769470650,134234,60.75,21100,21100,20200,27150,14650,20900,20631.66,9.84,0,-35872,22100,21500,21100,20500,20100,21300,20300,180,6250,500,15460,50,1,35908760,7397,-10.19,0.69,12,0.37,-2022.00,30012.00,30400,20240620,-32.24,17250,20241115,19.42,21700,-5.07,20250401,17700,16.38,20250210,30400,-32.24,20240620,17250,19.42,20241115,0.50,Y,056190,500,179 억,,3535119,N,N,36458,N,00,N 20250402,140506,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,20700,-200,5,-0.96,2178937200,105662,47.82,21100,21100,20200,27150,14650,20900,20621.77,9.84,0,-20682,22100,21500,21100,20500,20100,21300,20300,180,6250,500,15460,50,1,35908760,7433,-10.24,0.69,12,0.29,-2022.00,30012.00,30400,20240620,-31.91,17250,20241115,20.00,21700,-4.61,20250401,17700,16.95,20250210,30400,-31.91,20240620,17250,20.00,20241115,0.50,Y,056190,500,179 억,,3535119,N,N,36458,N,00,N diff --git a/056360/price/prices-20250401.csv b/056360/price/prices-20250401.csv index 1bccf45de391..a9fdb1658fe5 100644 --- a/056360/price/prices-20250401.csv +++ b/056360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-50,5,-0.97,200227690,38924,67.06,5110,5230,5010,6700,3620,5160,5143.80,2.36,0,14651,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,501,-12.28,0.39,12,0.40,-416.00,13162.00,9690,20250103,-47.27,3585,20240805,42.54,9690,-47.27,20250103,5010,2.00,20250403,9690,-47.27,20250103,3585,42.54,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2860,N,00,N +20250403,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-30,5,-0.58,169901200,33003,56.86,5110,5230,5010,6700,3620,5160,5147.82,2.36,0,10027,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,503,-12.33,0.39,12,0.34,-416.00,13162.00,9690,20250103,-47.06,3585,20240805,43.10,9690,-47.06,20250103,5010,2.40,20250403,9690,-47.06,20250103,3585,43.10,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,0,3,0.00,123846840,24027,41.39,5110,5230,5010,6700,3620,5160,5154.34,2.36,0,7505,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,506,-12.40,0.39,12,0.25,-416.00,13162.00,9690,20250103,-46.75,3585,20240805,43.93,9690,-46.75,20250103,5010,2.99,20250403,9690,-46.75,20250103,3585,43.93,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,130515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-10,5,-0.19,107837810,20926,36.05,5110,5230,5010,6700,3620,5160,5153.08,2.36,0,6993,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,505,-12.38,0.39,12,0.21,-416.00,13162.00,9690,20250103,-46.85,3585,20240805,43.65,9690,-46.85,20250103,5010,2.79,20250403,9690,-46.85,20250103,3585,43.65,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,30,2,0.58,80426660,15615,26.90,5110,5230,5010,6700,3620,5160,5150.20,2.36,0,3815,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,508,-12.48,0.39,12,0.16,-416.00,13162.00,9690,20250103,-46.44,3585,20240805,44.77,9690,-46.44,20250103,5010,3.59,20250403,9690,-46.44,20250103,3585,44.77,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,40,2,0.78,64961180,12629,21.76,5110,5230,5010,6700,3620,5160,5142.95,2.36,0,1730,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,509,-12.50,0.40,12,0.13,-416.00,13162.00,9690,20250103,-46.34,3585,20240805,45.05,9690,-46.34,20250103,5010,3.79,20250403,9690,-46.34,20250103,3585,45.05,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,10,2,0.19,42349220,8250,14.21,5110,5230,5010,6700,3620,5160,5131.00,2.36,0,258,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,506,-12.43,0.39,12,0.08,-416.00,13162.00,9690,20250103,-46.65,3585,20240805,44.21,9690,-46.65,20250103,5010,3.19,20250403,9690,-46.65,20250103,3585,44.21,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N +20250403,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5030,-130,5,-2.52,10555060,2076,3.58,5110,5110,5010,6700,3620,5160,5050.75,2.36,0,-8,5453,5306,5233,5086,5013,5270,5050,49,1540,500,3190,10,1,9796800,493,-12.09,0.38,12,0.02,-416.00,13162.00,9690,20250103,-48.09,3585,20240805,40.31,9690,-48.09,20250103,5010,0.40,20250403,9690,-48.09,20250103,3585,40.31,20240805,2.05,Y,056360,500,48 억,,231635,N,N,2417,N,00,N 20250402,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-170,5,-3.19,297922085,57062,172.88,5360,5380,5160,6920,3740,5330,5221.03,2.39,0,-5986,5516,5422,5266,5172,5016,5470,5220,49,1590,500,3300,10,1,9796800,506,-12.40,0.39,12,0.58,-416.00,13162.00,9690,20250103,-46.75,3585,20240805,43.93,9690,-46.75,20250103,5110,0.98,20250331,9690,-46.75,20250103,3585,43.93,20240805,2.21,Y,056360,500,48 억,,234595,N,N,2417,N,00,N 20250402,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-160,5,-3.00,280684735,53722,162.76,5360,5380,5160,6920,3740,5330,5224.76,2.39,0,-5766,5516,5422,5266,5172,5016,5470,5220,49,1590,500,3300,10,1,9796800,506,-12.43,0.39,12,0.55,-416.00,13162.00,9690,20250103,-46.65,3585,20240805,44.21,9690,-46.65,20250103,5110,1.17,20250331,9690,-46.65,20250103,3585,44.21,20240805,2.21,Y,056360,500,48 억,,234595,N,N,0,N,00,N 20250402,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-140,5,-2.63,230116585,43952,133.16,5360,5380,5180,6920,3740,5330,5235.63,2.39,0,-4474,5516,5422,5266,5172,5016,5470,5220,49,1590,500,3300,10,1,9796800,508,-12.48,0.39,12,0.45,-416.00,13162.00,9690,20250103,-46.44,3585,20240805,44.77,9690,-46.44,20250103,5110,1.57,20250331,9690,-46.44,20250103,3585,44.77,20240805,2.21,Y,056360,500,48 억,,234595,N,N,0,N,00,N diff --git a/056700/price/prices-20250401.csv b/056700/price/prices-20250401.csv index 7671d25128ac..fab94eadece1 100644 --- a/056700/price/prices-20250401.csv +++ b/056700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,7,2,0.43,43231865,26291,125.32,1620,1646,1620,2125,1147,1638,1644.36,1.33,0,-364,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,479,56.72,0.50,12,0.09,29.00,3305.00,2315,20240627,-28.94,1361,20241209,20.87,1760,-6.53,20250115,1529,7.59,20250324,2315,-28.94,20240627,1361,20.87,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,7,2,0.43,42559960,25882,123.37,1620,1646,1620,2125,1147,1638,1644.38,1.33,0,-372,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,479,56.72,0.50,12,0.09,29.00,3305.00,2315,20240627,-28.94,1361,20241209,20.87,1760,-6.53,20250115,1529,7.59,20250324,2315,-28.94,20240627,1361,20.87,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,140516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,8,2,0.49,41537338,25259,120.40,1620,1646,1620,2125,1147,1638,1644.46,1.33,0,-215,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,480,56.76,0.50,12,0.09,29.00,3305.00,2315,20240627,-28.90,1361,20241209,20.94,1760,-6.48,20250115,1529,7.65,20250324,2315,-28.90,20240627,1361,20.94,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,8,2,0.49,39860224,24237,115.53,1620,1646,1620,2125,1147,1638,1644.60,1.33,0,-129,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,480,56.76,0.50,12,0.08,29.00,3305.00,2315,20240627,-28.90,1361,20241209,20.94,1760,-6.48,20250115,1529,7.65,20250324,2315,-28.90,20240627,1361,20.94,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,120514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,7,2,0.43,37628586,22881,109.07,1620,1646,1620,2125,1147,1638,1644.53,1.33,0,-129,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,479,56.72,0.50,12,0.08,29.00,3305.00,2315,20240627,-28.94,1361,20241209,20.87,1760,-6.53,20250115,1529,7.59,20250324,2315,-28.94,20240627,1361,20.87,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1642,4,2,0.24,23267190,14153,67.46,1620,1646,1620,2125,1147,1638,1643.98,1.33,0,-129,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,478,56.62,0.50,12,0.05,29.00,3305.00,2315,20240627,-29.07,1361,20241209,20.65,1760,-6.70,20250115,1529,7.39,20250324,2315,-29.07,20240627,1361,20.65,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1646,8,2,0.49,13491324,8209,39.13,1620,1646,1620,2125,1147,1638,1643.48,1.33,0,-143,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,480,56.76,0.50,12,0.03,29.00,3305.00,2315,20240627,-28.90,1361,20241209,20.94,1760,-6.48,20250115,1529,7.65,20250324,2315,-28.90,20240627,1361,20.94,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N +20250403,090518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,-11,5,-0.67,365186,225,1.07,1620,1627,1620,2125,1147,1638,1623.05,1.33,0,-18,1664,1651,1633,1620,1602,1657,1626,146,487,500,1170,1,1,29135091,474,56.10,0.49,12,0.00,29.00,3305.00,2315,20240627,-29.72,1361,20241209,19.54,1760,-7.56,20250115,1529,6.41,20250324,2315,-29.72,20240627,1361,19.54,20241209,2.06,Y,056700,500,145 억,,387642,N,N,0,N,00,N 20250402,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1638,23,2,1.42,34228525,20969,59.58,1615,1646,1615,2095,1131,1615,1632.34,1.33,0,502,1643,1628,1605,1590,1567,1636,1598,146,480,500,1160,1,1,29135091,477,56.48,0.50,12,0.07,29.00,3305.00,2315,20240627,-29.24,1361,20241209,20.35,1760,-6.93,20250115,1529,7.13,20250324,2315,-29.24,20240627,1361,20.35,20241209,2.07,Y,056700,500,145 억,,387140,N,N,0,N,00,N 20250402,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,25,2,1.55,33599552,20585,58.49,1615,1646,1615,2095,1131,1615,1632.23,1.33,0,656,1643,1628,1605,1590,1567,1636,1598,146,480,500,1160,1,1,29135091,478,56.55,0.50,12,0.07,29.00,3305.00,2315,20240627,-29.16,1361,20241209,20.50,1760,-6.82,20250115,1529,7.26,20250324,2315,-29.16,20240627,1361,20.50,20241209,2.07,Y,056700,500,145 억,,387140,N,N,0,N,00,N 20250402,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,25,2,1.55,25963996,15918,45.23,1615,1646,1615,2095,1131,1615,1631.11,1.33,0,384,1643,1628,1605,1590,1567,1636,1598,146,480,500,1160,1,1,29135091,478,56.55,0.50,12,0.05,29.00,3305.00,2315,20240627,-29.16,1361,20241209,20.50,1760,-6.82,20250115,1529,7.26,20250324,2315,-29.16,20240627,1361,20.50,20241209,2.07,Y,056700,500,145 억,,387140,N,N,0,N,00,N diff --git a/056730/price/prices-20250401.csv b/056730/price/prices-20250401.csv index 073959730aa9..9bacdf3d9208 100644 --- a/056730/price/prices-20250401.csv +++ b/056730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,666,-6,5,-0.89,3531407,5317,27.92,667,670,658,873,471,672,664.17,1.60,0,-117,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,494,-37.00,0.64,12,0.01,-18.00,1037.00,1303,20240605,-48.89,630,20250122,5.71,775,-14.06,20250227,630,5.71,20250122,1303,-48.89,20240605,630,5.71,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,150516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,3235668,4873,25.59,667,670,658,873,471,672,664.00,1.60,0,59,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.01,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,140516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,3235668,4873,25.59,667,670,658,873,471,672,664.00,1.60,0,59,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.01,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,130516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,2208305,3320,17.44,667,670,658,873,471,672,665.15,1.60,0,59,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.00,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,120515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,1147603,1725,9.06,667,670,658,873,471,672,665.28,1.60,0,-117,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.00,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,110516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,932014,1402,7.36,667,670,658,873,471,672,664.77,1.60,0,-117,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.00,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,100516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,668,-4,5,-0.60,613252,924,4.85,667,670,658,873,471,672,663.69,1.60,0,-117,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,495,-37.11,0.64,12,0.00,-18.00,1037.00,1303,20240605,-48.73,630,20250122,6.03,775,-13.81,20250227,630,6.03,20250122,1303,-48.73,20240605,630,6.03,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N +20250403,090518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,670,-2,5,-0.30,54697,82,0.43,667,670,667,873,471,672,667.04,1.60,0,-81,686,679,670,663,654,674,658,371,201,500,450,1,1,74111186,497,-37.22,0.65,12,0.00,-18.00,1037.00,1303,20240605,-48.58,630,20250122,6.35,775,-13.55,20250227,630,6.35,20250122,1303,-48.58,20240605,630,6.35,20250122,0.00,Y,056730,500,370 억,,1186826,N,N,0,N,00,N 20250402,160506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,672,-2,5,-0.30,12756942,19041,182.70,677,677,661,876,472,674,669.97,1.60,0,-146,694,683,668,657,642,689,663,371,202,500,450,1,1,74111186,498,-37.33,0.65,12,0.03,-18.00,1037.00,1303,20240605,-48.43,630,20250122,6.67,775,-13.29,20250227,630,6.67,20250122,1303,-48.43,20240605,630,6.67,20250122,0.00,Y,056730,500,370 억,,1186972,N,N,0,N,00,N 20250402,150506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,674,0,3,0.00,12439086,18568,178.16,677,677,661,876,472,674,669.92,1.60,0,-146,694,683,668,657,642,689,663,371,202,500,450,1,1,74111186,500,-37.44,0.65,12,0.03,-18.00,1037.00,1303,20240605,-48.27,630,20250122,6.98,775,-13.03,20250227,630,6.98,20250122,1303,-48.27,20240605,630,6.98,20250122,0.00,Y,056730,500,370 억,,1186972,N,N,0,N,00,N 20250402,140506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,674,0,3,0.00,12377752,18477,177.29,677,677,661,876,472,674,669.90,1.60,0,-146,694,683,668,657,642,689,663,371,202,500,450,1,1,74111186,500,-37.44,0.65,12,0.02,-18.00,1037.00,1303,20240605,-48.27,630,20250122,6.98,775,-13.03,20250227,630,6.98,20250122,1303,-48.27,20240605,630,6.98,20250122,0.00,Y,056730,500,370 억,,1186972,N,N,0,N,00,N diff --git a/057030/price/prices-20250401.csv b/057030/price/prices-20250401.csv index 684318121e83..399804b60ca4 100644 --- a/057030/price/prices-20250401.csv +++ b/057030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160512,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3705,45,2,1.23,523800640,140144,199.16,3610,3870,3590,4755,2565,3660,3737.59,3.40,0,-11392,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,604,19.00,1.13,12,0.86,195.00,3292.00,5420,20241216,-31.64,2960,20240805,25.17,4750,-22.00,20250117,3445,7.55,20250331,5420,-31.64,20241216,2960,25.17,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,150517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3725,65,2,1.78,517916595,138556,196.90,3610,3870,3590,4755,2565,3660,3737.96,3.40,0,-11217,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,608,19.10,1.13,12,0.85,195.00,3292.00,5420,20241216,-31.27,2960,20240805,25.84,4750,-21.58,20250117,3445,8.13,20250331,5420,-31.27,20241216,2960,25.84,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,140516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,100,2,2.73,471646455,126114,179.22,3610,3870,3590,4755,2565,3660,3739.84,3.40,0,-9767,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,613,19.28,1.14,12,0.77,195.00,3292.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3445,9.14,20250331,5420,-30.63,20241216,2960,27.03,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,130516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3760,100,2,2.73,420401055,112467,159.83,3610,3870,3590,4755,2565,3660,3737.99,3.40,0,-8075,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,613,19.28,1.14,12,0.69,195.00,3292.00,5420,20241216,-30.63,2960,20240805,27.03,4750,-20.84,20250117,3445,9.14,20250331,5420,-30.63,20241216,2960,27.03,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,120515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3775,115,2,3.14,352898175,94561,134.38,3610,3870,3590,4755,2565,3660,3731.96,3.40,0,-6567,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,616,19.36,1.15,12,0.58,195.00,3292.00,5420,20241216,-30.35,2960,20240805,27.53,4750,-20.53,20250117,3445,9.58,20250331,5420,-30.35,20241216,2960,27.53,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,110516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3700,40,2,1.09,130407600,35432,50.35,3610,3745,3590,4755,2565,3660,3680.50,3.40,0,-11312,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,604,18.97,1.12,12,0.22,195.00,3292.00,5420,20241216,-31.73,2960,20240805,25.00,4750,-22.11,20250117,3445,7.40,20250331,5420,-31.73,20241216,2960,25.00,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,100517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3680,20,2,0.55,44423770,12221,17.37,3610,3680,3590,4755,2565,3660,3635.04,3.40,0,-1809,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,600,18.87,1.12,12,0.07,195.00,3292.00,5420,20241216,-32.10,2960,20240805,24.32,4750,-22.53,20250117,3445,6.82,20250331,5420,-32.10,20241216,2960,24.32,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N +20250403,090518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3595,-65,5,-1.78,4940855,1371,1.95,3610,3620,3590,4755,2565,3660,3603.83,3.40,0,-199,3896,3777,3656,3537,3416,3717,3477,82,1095,500,2630,5,1,16312697,586,18.44,1.09,12,0.01,195.00,3292.00,5420,20241216,-33.67,2960,20240805,21.45,4750,-24.32,20250117,3445,4.35,20250331,5420,-33.67,20241216,2960,21.45,20240805,4.89,Y,057030,500,81 억,,554487,N,N,3,N,00,N 20250402,160506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,-80,5,-2.14,255751050,70362,31.91,3775,3775,3535,4860,2620,3740,3634.79,3.38,0,3669,3966,3852,3651,3537,3336,3910,3595,82,1120,500,2690,5,1,16312697,597,18.77,1.11,12,0.43,195.00,3292.00,5420,20241216,-32.47,2960,20240805,23.65,4750,-22.95,20250117,3445,6.24,20250331,5420,-32.47,20241216,2960,23.65,20240805,5.18,Y,057030,500,81 억,,550806,N,N,3,N,00,N 20250402,150506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3635,-105,5,-2.81,242019620,66594,30.20,3775,3775,3535,4860,2620,3740,3634.26,3.38,0,4440,3966,3852,3651,3537,3336,3910,3595,82,1120,500,2690,5,1,16312697,593,18.64,1.10,12,0.41,195.00,3292.00,5420,20241216,-32.93,2960,20240805,22.80,4750,-23.47,20250117,3445,5.52,20250331,5420,-32.93,20241216,2960,22.80,20240805,5.18,Y,057030,500,81 억,,550806,N,N,1,N,00,N 20250402,140507,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3645,-95,5,-2.54,206869890,56955,25.83,3775,3775,3535,4860,2620,3740,3632.16,3.38,0,2983,3966,3852,3651,3537,3336,3910,3595,82,1120,500,2690,5,1,16312697,595,18.69,1.11,12,0.35,195.00,3292.00,5420,20241216,-32.75,2960,20240805,23.14,4750,-23.26,20250117,3445,5.81,20250331,5420,-32.75,20241216,2960,23.14,20240805,5.18,Y,057030,500,81 억,,550806,N,N,1,N,00,N diff --git a/057050/price/prices-20250401.csv b/057050/price/prices-20250401.csv index dca6acaa872e..720a9cb8b1f7 100644 --- a/057050/price/prices-20250401.csv +++ b/057050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160512,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47000,-450,5,-0.95,868071375,18330,127.96,47200,47850,46950,61600,33250,47450,47358.35,28.82,-2496,-2404,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5640,3.58,0.25,12,0.15,13138.00,187110.00,62000,20240403,-24.19,42800,20241209,9.81,53600,-12.31,20250206,43350,8.42,20250113,62000,-24.19,20240403,42800,9.81,20241209,0.08,Y,057050,5000,600 억,,1694634,N,N,4350,N,00,N +20250403,150517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47050,-400,5,-0.84,841568475,17766,124.02,47200,47850,46950,61600,33250,47450,47369.61,28.82,-2434,-2244,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5646,3.58,0.25,12,0.15,13138.00,187110.00,62000,20240403,-24.11,42800,20241209,9.93,53600,-12.22,20250206,43350,8.54,20250113,62000,-24.11,20240403,42800,9.93,20241209,0.08,Y,057050,5000,600 억,,1694696,N,N,481,N,00,N +20250403,140517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47200,-250,5,-0.53,702755100,14815,103.42,47200,47850,47150,61600,33250,47450,47435.38,28.83,-1783,-1352,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5664,3.59,0.25,12,0.12,13138.00,187110.00,62000,20240403,-23.87,42800,20241209,10.28,53600,-11.94,20250206,43350,8.88,20250113,62000,-23.87,20240403,42800,10.28,20241209,0.08,Y,057050,5000,600 억,,1695347,N,N,481,N,00,N +20250403,130516,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47500,50,2,0.11,548097550,11558,80.68,47200,47850,47150,61600,33250,47450,47421.49,28.84,-1058,-954,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5700,3.62,0.25,12,0.10,13138.00,187110.00,62000,20240403,-23.39,42800,20241209,10.98,53600,-11.38,20250206,43350,9.57,20250113,62000,-23.39,20240403,42800,10.98,20241209,0.08,Y,057050,5000,600 억,,1696072,N,N,481,N,00,N +20250403,120515,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47600,150,2,0.32,421326650,8887,62.04,47200,47850,47150,61600,33250,47450,47409.32,28.85,-763,-746,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5712,3.62,0.25,12,0.07,13138.00,187110.00,62000,20240403,-23.23,42800,20241209,11.21,53600,-11.19,20250206,43350,9.80,20250113,62000,-23.23,20240403,42800,11.21,20241209,0.08,Y,057050,5000,600 억,,1696367,N,N,481,N,00,N +20250403,110516,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47650,200,2,0.42,315864850,6675,46.60,47200,47750,47150,61600,33250,47450,47320.58,28.85,-631,-753,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5718,3.63,0.25,12,0.06,13138.00,187110.00,62000,20240403,-23.15,42800,20241209,11.33,53600,-11.10,20250206,43350,9.92,20250113,62000,-23.15,20240403,42800,11.33,20241209,0.08,Y,057050,5000,600 억,,1696499,N,N,481,N,00,N +20250403,100517,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47500,50,2,0.11,247431950,5239,36.57,47200,47500,47150,61600,33250,47450,47228.85,28.86,-201,-391,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5700,3.62,0.25,12,0.04,13138.00,187110.00,62000,20240403,-23.39,42800,20241209,10.98,53600,-11.38,20250206,43350,9.57,20250113,62000,-23.39,20240403,42800,10.98,20241209,0.08,Y,057050,5000,600 억,,1696929,N,N,481,N,00,N +20250403,090519,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47250,-200,5,-0.42,36864050,781,5.45,47200,47250,47200,61600,33250,47450,47201.09,28.86,-66,-103,48550,48000,47600,47050,46650,47800,46850,600,14150,5000,36060,50,1,12000000,5670,3.60,0.25,12,0.01,13138.00,187110.00,62000,20240403,-23.79,42800,20241209,10.40,53600,-11.85,20250206,43350,9.00,20250113,62000,-23.79,20240403,42800,10.40,20241209,0.08,Y,057050,5000,600 억,,1697064,N,N,481,N,00,N 20250402,160506,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47450,-2500,5,-5.01,680669000,14325,110.00,47800,48150,47200,64900,35000,49950,47516.16,28.86,-4555,-4556,50450,50200,49750,49500,49050,50325,49625,600,14950,5000,37960,50,1,12000000,5694,3.61,0.25,12,0.12,13138.00,187110.00,62000,20240403,-23.47,42800,20241209,10.86,53600,-11.47,20250206,43350,9.46,20250113,62000,-23.47,20240403,42800,10.86,20241209,0.09,Y,057050,5000,600 억,,1697130,N,N,481,N,00,N 20250402,150507,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47450,-2500,5,-5.01,631063050,13279,101.97,47800,48150,47200,64900,35000,49950,47523.39,28.86,-4432,-4455,50450,50200,49750,49500,49050,50325,49625,600,14950,5000,37960,50,1,12000000,5694,3.61,0.25,12,0.11,13138.00,187110.00,62000,20240403,-23.47,42800,20241209,10.86,53600,-11.47,20250206,43350,9.46,20250113,62000,-23.47,20240403,42800,10.86,20241209,0.09,Y,057050,5000,600 억,,1697253,N,N,727,N,00,N 20250402,140507,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,47500,-2450,5,-4.90,508286350,10691,82.09,47800,48150,47200,64900,35000,49950,47543.39,28.89,-3139,-3162,50450,50200,49750,49500,49050,50325,49625,600,14950,5000,37960,50,1,12000000,5700,3.62,0.25,12,0.09,13138.00,187110.00,62000,20240403,-23.39,42800,20241209,10.98,53600,-11.38,20250206,43350,9.57,20250113,62000,-23.39,20240403,42800,10.98,20241209,0.09,Y,057050,5000,600 억,,1698546,N,N,727,N,00,N diff --git a/057540/price/prices-20250401.csv b/057540/price/prices-20250401.csv index 2d76da8a4498..cb6982785621 100644 --- a/057540/price/prices-20250401.csv +++ b/057540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160512,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,21,2,2.44,802182945,911638,160.72,859,905,848,1116,602,859,879.94,1.97,0,-626,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,541,8.07,0.48,12,1.48,109.00,1834.00,1188,20240611,-25.93,653,20241115,34.76,905,-2.76,20250403,697,26.26,20250203,1188,-25.93,20240611,653,34.76,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,150517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,877,18,2,2.10,786086526,893355,157.50,859,905,848,1116,602,859,879.93,1.97,0,3136,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,539,8.05,0.48,12,1.45,109.00,1834.00,1188,20240611,-26.18,653,20241115,34.30,905,-3.09,20250403,697,25.82,20250203,1188,-26.18,20240611,653,34.30,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,140517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,874,15,2,1.75,739396957,840065,148.10,859,905,848,1116,602,859,880.17,1.97,0,491,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,537,8.02,0.48,12,1.37,109.00,1834.00,1188,20240611,-26.43,653,20241115,33.84,905,-3.43,20250403,697,25.39,20250203,1188,-26.43,20240611,653,33.84,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,130516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,892,33,2,3.84,504855261,577005,101.72,859,892,848,1116,602,859,874.96,1.97,0,-7407,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,548,8.18,0.49,12,0.94,109.00,1834.00,1188,20240611,-24.92,653,20241115,36.60,892,0.00,20250403,697,27.98,20250203,1188,-24.92,20240611,653,36.60,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,120515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,879,20,2,2.33,377951771,432964,76.33,859,889,848,1116,602,859,872.94,1.97,0,-11591,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,540,8.06,0.48,12,0.70,109.00,1834.00,1188,20240611,-26.01,653,20241115,34.61,889,-1.12,20250403,697,26.11,20250203,1188,-26.01,20240611,653,34.61,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,110516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,880,21,2,2.44,229721912,264453,46.62,859,889,848,1116,602,859,868.67,1.97,0,-11594,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,541,8.07,0.48,12,0.43,109.00,1834.00,1188,20240611,-25.93,653,20241115,34.76,889,-1.01,20250403,697,26.26,20250203,1188,-25.93,20240611,653,34.76,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,100517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,865,6,2,0.70,67570011,78686,13.87,859,867,848,1116,602,859,858.73,1.97,0,-21094,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,532,7.94,0.47,12,0.13,109.00,1834.00,1188,20240611,-27.19,653,20241115,32.47,867,-0.23,20250403,697,24.10,20250203,1188,-27.19,20240611,653,32.47,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N +20250403,090519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,853,-6,5,-0.70,19365514,22561,3.98,859,864,850,1116,602,859,858.36,1.97,0,-7689,881,869,854,842,827,876,849,307,257,500,600,1,1,61449355,524,7.83,0.47,12,0.04,109.00,1834.00,1188,20240611,-28.20,653,20241115,30.63,866,-1.50,20250402,697,22.38,20250203,1188,-28.20,20240611,653,30.63,20241115,2.63,Y,057540,500,307 억,,1212124,N,N,0,N,00,N 20250402,160506,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,859,13,2,1.54,484063839,566348,94.13,851,866,839,1099,593,846,854.71,1.96,0,7713,882,864,832,814,782,873,823,307,253,500,590,1,1,61449355,528,7.88,0.47,12,0.92,109.00,1834.00,1188,20240611,-27.69,653,20241115,31.55,866,-0.81,20250402,697,23.24,20250203,1188,-27.69,20240611,653,31.55,20241115,2.63,Y,057540,500,307 억,,1205350,N,N,0,N,00,N 20250402,150507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,860,14,2,1.65,473183339,553685,92.03,851,866,839,1099,593,846,854.61,1.96,0,9708,882,864,832,814,782,873,823,307,253,500,590,1,1,61449355,528,7.89,0.47,12,0.90,109.00,1834.00,1188,20240611,-27.61,653,20241115,31.70,866,-0.69,20250402,697,23.39,20250203,1188,-27.61,20240611,653,31.70,20241115,2.63,Y,057540,500,307 억,,1205350,N,N,0,N,00,N 20250402,140507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,854,8,2,0.95,441892903,517194,85.96,851,866,839,1099,593,846,854.40,1.96,0,17460,882,864,832,814,782,873,823,307,253,500,590,1,1,61449355,525,7.83,0.47,12,0.84,109.00,1834.00,1188,20240611,-28.11,653,20241115,30.78,866,-1.39,20250402,697,22.53,20250203,1188,-28.11,20240611,653,30.78,20241115,2.63,Y,057540,500,307 억,,1205350,N,N,0,N,00,N diff --git a/057680/price/prices-20250401.csv b/057680/price/prices-20250401.csv index 8b89c7fb82fa..adc083866b9c 100644 --- a/057680/price/prices-20250401.csv +++ b/057680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160513,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,781,-16,5,-2.01,148033665,190900,267.42,781,797,766,1036,558,797,775.43,1.00,0,-2064,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,556,24.41,0.40,12,0.27,32.00,1969.00,1662,20241111,-53.01,766,20250403,1.96,1310,-40.38,20250117,766,1.96,20250403,1662,-53.01,20241111,766,1.96,20250403,0.59,Y,057680,500,357 억,,710723,N,N,1536,N,00,N +20250403,150517,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,774,-23,5,-2.89,145585363,187752,263.01,781,797,766,1036,558,797,775.39,1.00,0,-1729,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,551,24.19,0.39,12,0.26,32.00,1969.00,1662,20241111,-53.43,766,20250403,1.04,1310,-40.92,20250117,766,1.04,20250403,1662,-53.43,20241111,766,1.04,20250403,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,140517,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,772,-25,5,-3.14,139350715,179706,251.73,781,797,766,1036,558,797,775.41,1.00,0,-1395,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,550,24.12,0.39,12,0.25,32.00,1969.00,1662,20241111,-53.55,766,20250403,0.78,1310,-41.07,20250117,766,0.78,20250403,1662,-53.55,20241111,766,0.78,20250403,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,130517,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,777,-20,5,-2.51,121930730,157286,220.33,781,797,766,1036,558,797,775.19,1.00,0,3953,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,554,24.28,0.39,12,0.22,32.00,1969.00,1662,20241111,-53.25,766,20250403,1.44,1310,-40.69,20250117,766,1.44,20250403,1662,-53.25,20241111,766,1.44,20250403,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,120516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,782,-15,5,-1.88,103234799,133190,186.57,781,797,768,1036,558,797,775.06,1.00,0,-722,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,557,24.44,0.40,12,0.19,32.00,1969.00,1662,20241111,-52.95,767,20240913,1.96,1310,-40.31,20250117,768,1.82,20250403,1662,-52.95,20241111,767,1.96,20240913,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,110517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,770,-27,5,-3.39,79912700,102927,144.18,781,797,768,1036,558,797,776.36,1.00,0,-1104,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,549,24.06,0.39,12,0.14,32.00,1969.00,1662,20241111,-53.67,767,20240913,0.39,1310,-41.22,20250117,768,0.26,20250403,1662,-53.67,20241111,767,0.39,20240913,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,100517,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,-3,5,-0.38,11779223,14954,20.95,781,797,781,1036,558,797,787.57,1.00,0,-1965,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,566,24.81,0.40,12,0.02,32.00,1969.00,1662,20241111,-52.23,767,20240913,3.52,1310,-39.39,20250117,768,3.39,20250331,1662,-52.23,20241111,767,3.52,20240913,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N +20250403,090519,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,0,3,0.00,1640395,2071,2.90,781,797,781,1036,558,797,791.55,1.00,0,-1308,813,805,796,788,779,800,783,357,239,500,490,1,1,71248501,568,24.91,0.40,12,0.00,32.00,1969.00,1662,20241111,-52.05,767,20240913,3.91,1310,-39.16,20250117,768,3.78,20250331,1662,-52.05,20241111,767,3.91,20240913,0.59,Y,057680,500,357 억,,710723,N,N,4317,N,00,N 20250402,160507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,2,2,0.25,56555240,71367,46.60,804,804,787,1033,557,795,792.46,1.02,0,-21532,840,817,802,779,764,829,791,357,238,500,490,1,1,71248501,568,24.91,0.40,12,0.10,32.00,1969.00,1662,20241111,-52.05,767,20240913,3.91,1310,-39.16,20250117,768,3.78,20250331,1662,-52.05,20241111,767,3.91,20240913,0.66,Y,057680,500,357 억,,728547,N,N,4317,N,00,N 20250402,150507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,796,1,2,0.13,53790443,67880,44.32,804,804,787,1033,557,795,792.43,1.02,0,-21429,840,817,802,779,764,829,791,357,238,500,490,1,1,71248501,567,24.88,0.40,12,0.10,32.00,1969.00,1662,20241111,-52.11,767,20240913,3.78,1310,-39.24,20250117,768,3.65,20250331,1662,-52.11,20241111,767,3.78,20240913,0.66,Y,057680,500,357 억,,728547,N,N,0,N,00,N 20250402,140507,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,-1,5,-0.13,50062957,63184,41.26,804,804,787,1033,557,795,792.34,1.02,0,-19871,840,817,802,779,764,829,791,357,238,500,490,1,1,71248501,566,24.81,0.40,12,0.09,32.00,1969.00,1662,20241111,-52.23,767,20240913,3.52,1310,-39.39,20250117,768,3.39,20250331,1662,-52.23,20241111,767,3.52,20240913,0.66,Y,057680,500,357 억,,728547,N,N,0,N,00,N diff --git a/057880/price/prices-20250401.csv b/057880/price/prices-20250401.csv index 61d6b632cca8..db8b01e40373 100644 --- a/057880/price/prices-20250401.csv +++ b/057880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160513,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,150518,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,140517,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,130517,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,120516,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,110517,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,100518,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N +20250403,090519,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240322,0.00,8790,20240322,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240403,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250402,160507,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240321,0.00,8790,20240321,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240402,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250402,150507,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240321,0.00,8790,20240321,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240402,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N 20250402,140507,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-22.71,69.76,12,0.00,-387.00,126.00,8790,20240321,0.00,8790,20240321,0.00,8790,0.00,20250102,8790,0.00,20250102,17570,-49.97,20240402,8790,0.00,20240611,0.03,Y,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20250401.csv b/058110/price/prices-20250401.csv index 20056d679b18..aeee5bcdf3f6 100644 --- a/058110/price/prices-20250401.csv +++ b/058110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1830,46,2,2.58,96687910,53615,66.01,1770,1830,1710,2315,1249,1784,1803.37,1.37,0,5930,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,294,-2.89,0.67,12,0.33,-633.00,2739.00,3965,20240820,-53.85,1687,20241210,8.48,3225,-43.26,20250106,1705,7.33,20250402,3965,-53.85,20240820,1687,8.48,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,150518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1825,41,2,2.30,89287389,49559,61.02,1770,1827,1710,2315,1249,1784,1801.64,1.37,0,5872,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,293,-2.88,0.67,12,0.31,-633.00,2739.00,3965,20240820,-53.97,1687,20241210,8.18,3225,-43.41,20250106,1705,7.04,20250402,3965,-53.97,20240820,1687,8.18,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,140518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1817,33,2,1.85,73710104,40996,50.48,1770,1825,1710,2315,1249,1784,1797.98,1.37,0,3166,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,292,-2.87,0.66,12,0.26,-633.00,2739.00,3965,20240820,-54.17,1687,20241210,7.71,3225,-43.66,20250106,1705,6.57,20250402,3965,-54.17,20240820,1687,7.71,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,130517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1818,34,2,1.91,63930280,35615,43.85,1770,1820,1710,2315,1249,1784,1795.04,1.37,0,3321,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,292,-2.87,0.66,12,0.22,-633.00,2739.00,3965,20240820,-54.15,1687,20241210,7.77,3225,-43.63,20250106,1705,6.63,20250402,3965,-54.15,20240820,1687,7.77,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,120516,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1811,27,2,1.51,38955938,21833,26.88,1770,1820,1710,2315,1249,1784,1784.27,1.37,0,5483,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,291,-2.86,0.66,12,0.14,-633.00,2739.00,3965,20240820,-54.33,1687,20241210,7.35,3225,-43.84,20250106,1705,6.22,20250402,3965,-54.33,20240820,1687,7.35,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,110517,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1791,7,2,0.39,26891434,15159,18.66,1770,1795,1710,2315,1249,1784,1773.96,1.37,0,4040,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,287,-2.83,0.65,12,0.09,-633.00,2739.00,3965,20240820,-54.83,1687,20241210,6.16,3225,-44.47,20250106,1705,5.04,20250402,3965,-54.83,20240820,1687,6.16,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,100518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1774,-10,5,-0.56,10073443,5727,7.05,1770,1785,1710,2315,1249,1784,1758.94,1.37,0,-437,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,285,-2.80,0.65,12,0.04,-633.00,2739.00,3965,20240820,-55.26,1687,20241210,5.16,3225,-44.99,20250106,1705,4.05,20250402,3965,-55.26,20240820,1687,5.16,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N +20250403,090520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1710,-74,5,-4.15,1798975,1018,1.25,1770,1770,1710,2315,1249,1784,1767.17,1.37,0,-49,1904,1843,1774,1713,1644,1809,1679,80,531,500,1240,1,1,16050530,274,-2.70,0.62,12,0.01,-633.00,2739.00,3965,20240820,-56.87,1687,20241210,1.36,3225,-46.98,20250106,1705,0.29,20250402,3965,-56.87,20240820,1687,1.36,20241210,2.37,Y,058110,500,80 억,,220208,N,N,0,N,00,N 20250402,160507,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1784,-29,5,-1.60,143355685,81017,254.91,1822,1835,1705,2355,1270,1813,1769.45,1.42,0,-11085,1867,1840,1800,1773,1733,1853,1786,80,542,500,1260,1,1,16050530,286,-2.82,0.65,12,0.50,-633.00,2739.00,3965,20240820,-55.01,1687,20241210,5.75,3225,-44.68,20250106,1705,4.63,20250402,3965,-55.01,20240820,1687,5.75,20241210,2.44,Y,058110,500,80 억,,227544,N,N,0,N,00,N 20250402,150508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1740,-73,5,-4.03,77336943,43410,136.58,1822,1835,1740,2355,1270,1813,1781.55,1.42,0,-6393,1867,1840,1800,1773,1733,1853,1786,80,542,500,1260,1,1,16050530,279,-2.75,0.64,12,0.27,-633.00,2739.00,3965,20240820,-56.12,1687,20241210,3.14,3225,-46.05,20250106,1725,0.87,20250331,3965,-56.12,20240820,1687,3.14,20241210,2.44,Y,058110,500,80 억,,227544,N,N,0,N,00,N 20250402,140508,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1772,-41,5,-2.26,56011430,31306,98.50,1822,1835,1765,2355,1270,1813,1789.16,1.42,0,-7094,1867,1840,1800,1773,1733,1853,1786,80,542,500,1260,1,1,16050530,284,-2.80,0.65,12,0.20,-633.00,2739.00,3965,20240820,-55.31,1687,20241210,5.04,3225,-45.05,20250106,1725,2.72,20250331,3965,-55.31,20240820,1687,5.04,20241210,2.44,Y,058110,500,80 억,,227544,N,N,0,N,00,N diff --git a/058400/price/prices-20250401.csv b/058400/price/prices-20250401.csv index 91e7e53d76d3..3626a9227892 100644 --- a/058400/price/prices-20250401.csv +++ b/058400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,845,45,2,5.62,10327507937,11781968,3112.71,811,915,807,1040,560,800,876.56,0.00,0,9764,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1119,13.85,0.51,12,8.90,61.00,1659.00,960,20241217,-11.98,660,20240805,28.03,915,-7.65,20250403,746,13.27,20250331,960,-11.98,20241217,660,28.03,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,150518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,836,36,2,4.50,10162155737,11584745,3060.61,811,915,807,1040,560,800,877.21,0.00,0,6121,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1107,13.70,0.50,12,8.75,61.00,1659.00,960,20241217,-12.92,660,20240805,26.67,915,-8.63,20250403,746,12.06,20250331,960,-12.92,20241217,660,26.67,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,140518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,860,60,2,7.50,9290037246,10539991,2784.59,811,915,807,1040,560,800,881.42,0.00,0,-816,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1139,14.10,0.52,12,7.96,61.00,1659.00,960,20241217,-10.42,660,20240805,30.30,915,-6.01,20250403,746,15.28,20250331,960,-10.42,20241217,660,30.30,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,130518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,892,92,2,11.50,8523648672,9670415,2554.86,811,915,807,1040,560,800,881.42,0.00,0,-816,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1181,14.62,0.54,12,7.30,61.00,1659.00,960,20241217,-7.08,660,20240805,35.15,915,-2.51,20250403,746,19.57,20250331,960,-7.08,20241217,660,35.15,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,120517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,900,100,2,12.50,7618588817,8645823,2284.17,811,915,807,1040,560,800,881.20,0.00,0,-816,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1192,14.75,0.54,12,6.53,61.00,1659.00,960,20241217,-6.25,660,20240805,36.36,915,-1.64,20250403,746,20.64,20250331,960,-6.25,20241217,660,36.36,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,110517,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,888,88,2,11.00,5324548125,6097801,1611.00,811,915,807,1040,560,800,873.20,0.00,0,-524,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1176,14.56,0.54,12,4.60,61.00,1659.00,960,20241217,-7.50,660,20240805,34.55,915,-2.95,20250403,746,19.03,20250331,960,-7.50,20241217,660,34.55,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,100518,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,839,39,2,4.88,1337725285,1602816,423.45,811,852,807,1040,560,800,834.63,0.00,0,-416,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1111,13.75,0.51,12,1.21,61.00,1659.00,960,20241217,-12.60,660,20240805,27.12,852,-1.53,20250403,746,12.47,20250331,960,-12.60,20241217,660,27.12,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N +20250403,090520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,812,12,2,1.50,185165352,228510,60.37,811,814,807,1040,560,800,810.36,0.00,0,-3,838,818,790,770,742,829,781,662,240,500,570,1,1,132429720,1075,13.31,0.49,12,0.17,61.00,1659.00,960,20241217,-15.42,660,20240805,23.03,850,-4.47,20250122,746,8.85,20250331,960,-15.42,20241217,660,23.03,20240805,2.06,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250402,160507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,800,29,2,3.76,229957729,292760,85.53,764,810,762,1002,540,771,784.81,0.00,0,-79,805,788,768,751,731,796,759,662,231,500,550,1,1,132429720,1059,13.11,0.48,12,0.22,61.00,1659.00,960,20241217,-16.67,660,20240805,21.21,850,-5.88,20250122,746,7.24,20250331,960,-16.67,20241217,660,21.21,20240805,2.17,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250402,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,772,1,2,0.13,72456610,94483,27.60,764,773,762,1002,540,771,766.87,0.00,0,1,805,788,768,751,731,796,759,662,231,500,550,1,1,132429720,1022,12.66,0.47,12,0.07,61.00,1659.00,960,20241217,-19.58,660,20240805,16.97,850,-9.18,20250122,746,3.49,20250331,960,-19.58,20241217,660,16.97,20240805,2.17,Y,058400,500,662 억,,0,N,N,0,N,00,N 20250402,140508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,770,-1,5,-0.13,50320011,65751,19.21,764,773,762,1002,540,771,765.31,0.00,0,1,805,788,768,751,731,796,759,662,231,500,550,1,1,132429720,1020,12.62,0.46,12,0.05,61.00,1659.00,960,20241217,-19.79,660,20240805,16.67,850,-9.41,20250122,746,3.22,20250331,960,-19.79,20241217,660,16.67,20240805,2.17,Y,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20250401.csv b/058430/price/prices-20250401.csv index 88a4f49465e2..7844d24966f1 100644 --- a/058430/price/prices-20250401.csv +++ b/058430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160514,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-400,5,-1.07,1114230400,30140,116.48,36700,37350,36400,48600,26200,37400,36968.49,2.51,0,-4844,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2220,6.48,0.58,12,0.50,5710.00,63815.00,55100,20240605,-32.85,25500,20241209,45.10,52600,-29.66,20250319,27450,34.79,20250203,55100,-32.85,20240605,25500,45.10,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,5774,N,00,N +20250403,150518,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36900,-500,5,-1.34,1023788900,27688,107.00,36700,37350,36400,48600,26200,37400,36975.91,2.51,0,-4379,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2214,6.46,0.58,12,0.46,5710.00,63815.00,55100,20240605,-33.03,25500,20241209,44.71,52600,-29.85,20250319,27450,34.43,20250203,55100,-33.03,20240605,25500,44.71,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,140518,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37000,-400,5,-1.07,887240025,23987,92.70,36700,37350,36400,48600,26200,37400,36988.37,2.51,0,-2245,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2220,6.48,0.58,12,0.40,5710.00,63815.00,55100,20240605,-32.85,25500,20241209,45.10,52600,-29.66,20250319,27450,34.79,20250203,55100,-32.85,20240605,25500,45.10,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,130518,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37150,-250,5,-0.67,741982875,20076,77.59,36700,37350,36400,48600,26200,37400,36958.70,2.51,0,-1612,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2229,6.51,0.58,12,0.33,5710.00,63815.00,55100,20240605,-32.58,25500,20241209,45.69,52600,-29.37,20250319,27450,35.34,20250203,55100,-32.58,20240605,25500,45.69,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,120517,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37200,-200,5,-0.53,650785925,17615,68.07,36700,37350,36400,48600,26200,37400,36944.99,2.51,0,-807,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2232,6.51,0.58,12,0.29,5710.00,63815.00,55100,20240605,-32.49,25500,20241209,45.88,52600,-29.28,20250319,27450,35.52,20250203,55100,-32.49,20240605,25500,45.88,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,110518,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37200,-200,5,-0.53,544817175,14762,57.05,36700,37350,36400,48600,26200,37400,36906.73,2.51,0,780,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2232,6.51,0.58,12,0.25,5710.00,63815.00,55100,20240605,-32.49,25500,20241209,45.88,52600,-29.28,20250319,27450,35.52,20250203,55100,-32.49,20240605,25500,45.88,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,100518,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36750,-650,5,-1.74,315717550,8572,33.13,36700,37350,36400,48600,26200,37400,36831.26,2.51,0,696,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2205,6.44,0.58,12,0.14,5710.00,63815.00,55100,20240605,-33.30,25500,20241209,44.12,52600,-30.13,20250319,27450,33.88,20250203,55100,-33.30,20240605,25500,44.12,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N +20250403,090520,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,36500,-900,5,-2.41,50711350,1386,5.36,36700,36950,36400,48600,26200,37400,36588.28,2.51,0,221,41300,39350,38200,36250,35100,38775,35675,300,11200,5000,26920,50,1,6000000,2190,6.39,0.57,12,0.02,5710.00,63815.00,55100,20240605,-33.76,25500,20241209,43.14,52600,-30.61,20250319,27450,32.97,20250203,55100,-33.76,20240605,25500,43.14,20241209,2.09,Y,058430,5000,300 억,,150888,N,N,908,N,00,N 20250402,160507,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37400,-950,5,-2.48,983540450,25876,118.40,38500,40150,37050,49850,26850,38350,38009.99,2.58,0,-4010,39516,38932,38216,37632,36916,39225,37925,300,11500,5000,27610,50,1,6000000,2244,6.55,0.59,12,0.43,5710.00,63815.00,55100,20240605,-32.12,25500,20241209,46.67,52600,-28.90,20250319,27450,36.25,20250203,55100,-32.12,20240605,25500,46.67,20241209,2.13,Y,058430,5000,300 억,,154777,N,N,908,N,00,N 20250402,150508,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37450,-900,5,-2.35,941866475,24762,113.31,38500,40150,37050,49850,26850,38350,38036.77,2.58,0,-4380,39516,38932,38216,37632,36916,39225,37925,300,11500,5000,27610,50,1,6000000,2247,6.56,0.59,12,0.41,5710.00,63815.00,55100,20240605,-32.03,25500,20241209,46.86,52600,-28.80,20250319,27450,36.43,20250203,55100,-32.03,20240605,25500,46.86,20241209,2.13,Y,058430,5000,300 억,,154777,N,N,320,N,00,N 20250402,140508,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,37350,-1000,5,-2.61,849410625,22281,101.95,38500,40150,37200,49850,26850,38350,38122.64,2.58,0,-4813,39516,38932,38216,37632,36916,39225,37925,300,11500,5000,27610,50,1,6000000,2241,6.54,0.59,12,0.37,5710.00,63815.00,55100,20240605,-32.21,25500,20241209,46.47,52600,-28.99,20250319,27450,36.07,20250203,55100,-32.21,20240605,25500,46.47,20241209,2.13,Y,058430,5000,300 억,,154777,N,N,320,N,00,N diff --git a/058450/price/prices-20250401.csv b/058450/price/prices-20250401.csv index 19b3c96054e9..495b2adf7f0b 100644 --- a/058450/price/prices-20250401.csv +++ b/058450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160514,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,888,-51,5,-5.43,54867986,60663,256.24,938,938,888,1220,658,939,904.70,3.55,0,634,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,131,-1.20,0.64,12,0.41,-742.00,1382.00,5910,20240412,-84.97,888,20250403,0.00,2150,-58.70,20250121,888,0.00,20250403,5910,-84.97,20240412,888,0.00,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,150519,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,901,-38,5,-4.05,48143409,53102,224.31,938,938,888,1220,658,939,906.62,3.55,0,1243,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,133,-1.21,0.65,12,0.36,-742.00,1382.00,5910,20240412,-84.75,888,20250403,1.46,2150,-58.09,20250121,888,1.46,20250403,5910,-84.75,20240412,888,1.46,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,140518,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,904,-35,5,-3.73,43214714,47588,201.01,938,938,888,1220,658,939,908.10,3.55,0,2251,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,134,-1.22,0.65,12,0.32,-742.00,1382.00,5910,20240412,-84.70,888,20250403,1.80,2150,-57.95,20250121,888,1.80,20250403,5910,-84.70,20240412,888,1.80,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,130518,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,908,-31,5,-3.30,34209650,37602,158.83,938,938,888,1220,658,939,909.78,3.55,0,1678,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,134,-1.22,0.66,12,0.25,-742.00,1382.00,5910,20240412,-84.64,888,20250403,2.25,2150,-57.77,20250121,888,2.25,20250403,5910,-84.64,20240412,888,2.25,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,120517,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,915,-24,5,-2.56,16699505,18203,76.89,938,938,888,1220,658,939,917.40,3.55,0,2385,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,135,-1.23,0.66,12,0.12,-742.00,1382.00,5910,20240412,-84.52,888,20250403,3.04,2150,-57.44,20250121,888,3.04,20250403,5910,-84.52,20240412,888,3.04,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,110518,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,917,-22,5,-2.34,14974788,16299,68.85,938,938,888,1220,658,939,918.76,3.55,0,1157,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,136,-1.24,0.66,12,0.11,-742.00,1382.00,5910,20240412,-84.48,888,20250403,3.27,2150,-57.35,20250121,888,3.27,20250403,5910,-84.48,20240412,888,3.27,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,100518,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,916,-23,5,-2.45,13833513,15054,63.59,938,938,888,1220,658,939,918.93,3.55,0,2214,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,136,-1.23,0.66,12,0.10,-742.00,1382.00,5910,20240412,-84.50,888,20250403,3.15,2150,-57.40,20250121,888,3.15,20250403,5910,-84.50,20240412,888,3.15,20250403,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N +20250403,090520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,-1,5,-0.11,1303746,1390,5.87,938,938,937,1220,658,939,937.95,3.55,0,-226,960,949,939,928,918,944,923,74,281,500,560,1,1,14793621,139,-1.26,0.68,12,0.01,-742.00,1382.00,5910,20240412,-84.13,903,20250324,3.88,2150,-56.37,20250121,903,3.88,20250324,5910,-84.13,20240412,903,3.88,20250324,0.45,Y,058450,500,73 억,,525033,N,N,0,N,00,N 20250402,160508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-7,5,-0.74,22207741,23673,136.77,950,950,929,1229,663,946,938.10,3.56,0,-1335,1029,987,953,911,877,970,894,74,283,500,560,1,1,14793621,139,-1.27,0.68,12,0.16,-742.00,1382.00,5910,20240412,-84.11,903,20250324,3.99,2150,-56.33,20250121,903,3.99,20250324,5910,-84.11,20240412,903,3.99,20250324,0.45,Y,058450,500,73 억,,526368,N,N,0,N,00,N 20250402,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-6,5,-0.63,20179501,21513,124.30,950,950,929,1229,663,946,938.01,3.56,0,-829,1029,987,953,911,877,970,894,74,283,500,560,1,1,14793621,139,-1.27,0.68,12,0.15,-742.00,1382.00,5910,20240412,-84.09,903,20250324,4.10,2150,-56.28,20250121,903,4.10,20250324,5910,-84.09,20240412,903,4.10,20250324,0.45,Y,058450,500,73 억,,526368,N,N,0,N,00,N 20250402,140508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-7,5,-0.74,19710763,21011,121.39,950,950,929,1229,663,946,938.12,3.56,0,-933,1029,987,953,911,877,970,894,74,283,500,560,1,1,14793621,139,-1.27,0.68,12,0.14,-742.00,1382.00,5910,20240412,-84.11,903,20250324,3.99,2150,-56.33,20250121,903,3.99,20250324,5910,-84.11,20240412,903,3.99,20250324,0.45,Y,058450,500,73 억,,526368,N,N,0,N,00,N diff --git a/058470/price/prices-20250401.csv b/058470/price/prices-20250401.csv index ef786f834c8f..5faef3d4d4d9 100644 --- a/058470/price/prices-20250401.csv +++ b/058470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160514,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192800,-100,5,-0.05,9907228900,51493,136.12,187000,194400,187000,250500,135100,192900,192399.51,37.22,0,-3534,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29387,25.94,4.70,12,0.34,7432.00,41003.00,309000,20240507,-37.61,143300,20241114,34.54,236000,-18.31,20250211,185200,4.10,20250311,309000,-37.61,20240507,143300,34.54,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,7925,N,00,N +20250403,150519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192700,-200,5,-0.10,9323240700,48464,128.11,187000,194400,187000,250500,135100,192900,192374.56,37.22,0,-4227,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29372,25.93,4.70,12,0.32,7432.00,41003.00,309000,20240507,-37.64,143300,20241114,34.47,236000,-18.35,20250211,185200,4.05,20250311,309000,-37.64,20240507,143300,34.47,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,140519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192900,0,3,0.00,8400800150,43682,115.47,187000,194400,187000,250500,135100,192900,192317.21,37.22,0,-4620,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29403,25.96,4.70,12,0.29,7432.00,41003.00,309000,20240507,-37.57,143300,20241114,34.61,236000,-18.26,20250211,185200,4.16,20250311,309000,-37.57,20240507,143300,34.61,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,130518,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,191400,-1500,5,-0.78,7442860950,38696,102.29,187000,194400,187000,250500,135100,192900,192341.87,37.22,0,-4457,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29174,25.75,4.67,12,0.25,7432.00,41003.00,309000,20240507,-38.06,143300,20241114,33.57,236000,-18.90,20250211,185200,3.35,20250311,309000,-38.06,20240507,143300,33.57,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,120517,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192400,-500,5,-0.26,6421544600,33380,88.24,187000,194400,187000,250500,135100,192900,192377.01,37.22,0,-3439,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29326,25.89,4.69,12,0.22,7432.00,41003.00,309000,20240507,-37.73,143300,20241114,34.26,236000,-18.47,20250211,185200,3.89,20250311,309000,-37.73,20240507,143300,34.26,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,110518,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,194300,1400,2,0.73,5558239250,28910,76.42,187000,194400,187000,250500,135100,192900,192260.09,37.22,0,-3508,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29616,26.14,4.74,12,0.19,7432.00,41003.00,309000,20240507,-37.12,143300,20241114,35.59,236000,-17.67,20250211,185200,4.91,20250311,309000,-37.12,20240507,143300,35.59,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,100519,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,193700,800,2,0.41,3384726200,17680,46.74,187000,194400,187000,250500,135100,192900,191443.79,37.22,0,-1452,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,29524,26.06,4.72,12,0.12,7432.00,41003.00,309000,20240507,-37.31,143300,20241114,35.17,236000,-17.92,20250211,185200,4.59,20250311,309000,-37.31,20240507,143300,35.17,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N +20250403,090520,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,188100,-4800,5,-2.49,331975100,1769,4.68,187000,189700,187000,250500,135100,192900,187662.58,37.22,0,-501,197966,195432,191966,189432,185966,193700,187700,76,57600,500,142740,100,1,15242370,28671,25.31,4.59,12,0.01,7432.00,41003.00,309000,20240507,-39.13,143300,20241114,31.26,236000,-20.30,20250211,185200,1.57,20250311,309000,-39.13,20240507,143300,31.26,20241114,0.67,Y,058470,500,76 억,,5672715,N,N,10720,N,00,N 20250402,160508,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192900,800,2,0.42,7233317400,37829,68.70,194500,194500,188500,249500,134500,192100,191210.68,37.21,0,1025,196433,194266,191033,188866,185633,195350,189950,76,57400,500,142150,100,1,15242370,29403,25.96,4.70,12,0.25,7432.00,41003.00,309000,20240507,-37.57,143300,20241114,34.61,236000,-18.26,20250211,185200,4.16,20250311,309000,-37.57,20240507,143300,34.61,20241114,0.68,Y,058470,500,76 억,,5671915,N,N,10719,N,00,N 20250402,150509,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,193000,900,2,0.47,6503682900,34050,61.83,194500,194500,188500,249500,134500,192100,191003.90,37.21,0,1757,196433,194266,191033,188866,185633,195350,189950,76,57400,500,142150,100,1,15242370,29418,25.97,4.71,12,0.22,7432.00,41003.00,309000,20240507,-37.54,143300,20241114,34.68,236000,-18.22,20250211,185200,4.21,20250311,309000,-37.54,20240507,143300,34.68,20241114,0.68,Y,058470,500,76 억,,5671915,N,N,12518,N,00,N 20250402,140509,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,191900,-200,5,-0.10,5726435500,30014,54.50,194500,194500,188500,249500,134500,192100,190792.15,37.21,0,2224,196433,194266,191033,188866,185633,195350,189950,76,57400,500,142150,100,1,15242370,29250,25.82,4.68,12,0.20,7432.00,41003.00,309000,20240507,-37.90,143300,20241114,33.91,236000,-18.69,20250211,185200,3.62,20250311,309000,-37.90,20240507,143300,33.91,20241114,0.68,Y,058470,500,76 억,,5671915,N,N,12518,N,00,N diff --git a/058610/price/prices-20250401.csv b/058610/price/prices-20250401.csv index b1a1f4bbf68a..0ebe9e5daee4 100644 --- a/058610/price/prices-20250401.csv +++ b/058610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,0,3,0.00,3083054425,140384,110.09,21500,22400,21150,28650,15450,22050,21961.52,5.98,0,21218,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4890,37.31,1.92,12,0.63,591.00,11459.00,35700,20250205,-38.24,17990,20241210,22.57,35700,-38.24,20250205,21150,4.26,20250403,35700,-38.24,20250205,17990,22.57,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,14084,N,00,N +20250403,150519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,0,3,0.00,2854819750,130024,101.97,21500,22400,21150,28650,15450,22050,21956.10,5.98,0,19824,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4890,37.31,1.92,12,0.59,591.00,11459.00,35700,20250205,-38.24,17990,20241210,22.57,35700,-38.24,20250205,21150,4.26,20250403,35700,-38.24,20250205,17990,22.57,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,140519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,50,2,0.23,2593802300,118204,92.70,21500,22400,21150,28650,15450,22050,21943.44,5.98,0,21589,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4901,37.39,1.93,12,0.53,591.00,11459.00,35700,20250205,-38.10,17990,20241210,22.85,35700,-38.10,20250205,21150,4.49,20250403,35700,-38.10,20250205,17990,22.85,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,130519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,50,2,0.23,2424547950,110552,86.70,21500,22400,21150,28650,15450,22050,21931.29,5.98,0,20489,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4901,37.39,1.93,12,0.50,591.00,11459.00,35700,20250205,-38.10,17990,20241210,22.85,35700,-38.10,20250205,21150,4.49,20250403,35700,-38.10,20250205,17990,22.85,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,120517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22200,150,2,0.68,2288822775,104421,81.89,21500,22400,21150,28650,15450,22050,21919.18,5.98,0,19427,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4923,37.56,1.94,12,0.47,591.00,11459.00,35700,20250205,-37.82,17990,20241210,23.40,35700,-37.82,20250205,21150,4.96,20250403,35700,-37.82,20250205,17990,23.40,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,110518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,50,2,0.23,2057603475,93991,73.71,21500,22400,21150,28650,15450,22050,21891.49,5.98,0,20893,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4901,37.39,1.93,12,0.42,591.00,11459.00,35700,20250205,-38.10,17990,20241210,22.85,35700,-38.10,20250205,21150,4.49,20250403,35700,-38.10,20250205,17990,22.85,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,100519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21900,-150,5,-0.68,1761268625,80445,63.09,21500,22400,21150,28650,15450,22050,21894.07,5.98,0,21766,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4857,37.06,1.91,12,0.36,591.00,11459.00,35700,20250205,-38.66,17990,20241210,21.73,35700,-38.66,20250205,21150,3.55,20250403,35700,-38.66,20250205,17990,21.73,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N +20250403,090521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,-450,5,-2.04,390468750,18216,14.29,21500,21600,21150,28650,15450,22050,21435.48,5.98,0,2916,23216,22632,22316,21732,21416,22475,21575,111,6600,500,16310,50,1,22177360,4790,36.55,1.88,12,0.08,591.00,11459.00,35700,20250205,-39.50,17990,20241210,20.07,35700,-39.50,20250205,21150,2.13,20250403,35700,-39.50,20250205,17990,20.07,20241210,4.80,Y,058610,500,110 억,,1326793,N,N,2376,N,00,N 20250402,160508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,-100,5,-0.45,2845481575,127512,61.33,22600,22900,22000,28750,15550,22150,22315.40,6.00,0,-5629,23416,22782,22366,21732,21316,22575,21525,111,6600,500,16390,50,1,22177360,4890,37.31,1.92,12,0.57,591.00,11459.00,35700,20250205,-38.24,17990,20241210,22.57,35700,-38.24,20250205,21950,0.46,20250401,35700,-38.24,20250205,17990,22.57,20241210,4.86,Y,058610,500,110 억,,1329581,N,N,2376,N,00,N 20250402,150509,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22150,0,3,0.00,2565343875,114825,55.23,22600,22900,22000,28750,15550,22150,22341.34,6.00,0,-9971,23416,22782,22366,21732,21316,22575,21525,111,6600,500,16390,50,1,22177360,4912,37.48,1.93,12,0.52,591.00,11459.00,35700,20250205,-37.96,17990,20241210,23.12,35700,-37.96,20250205,21950,0.91,20250401,35700,-37.96,20250205,17990,23.12,20241210,4.86,Y,058610,500,110 억,,1329581,N,N,6247,N,00,N 20250402,140509,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,-100,5,-0.45,2310264275,103279,49.68,22600,22900,22050,28750,15550,22150,22369.16,6.00,0,-11552,23416,22782,22366,21732,21316,22575,21525,111,6600,500,16390,50,1,22177360,4890,37.31,1.92,12,0.47,591.00,11459.00,35700,20250205,-38.24,17990,20241210,22.57,35700,-38.24,20250205,21950,0.46,20250401,35700,-38.24,20250205,17990,22.57,20241210,4.86,Y,058610,500,110 억,,1329581,N,N,6247,N,00,N diff --git a/058630/price/prices-20250401.csv b/058630/price/prices-20250401.csv index 136aadb338a7..fa869df94f2a 100644 --- a/058630/price/prices-20250401.csv +++ b/058630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160515,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4670,-25,5,-0.53,207094262,44473,91.82,4650,4680,4600,6100,3290,4695,4656.63,11.23,0,-4938,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,913,5.82,0.70,12,0.23,802.00,6660.00,7300,20241010,-36.03,4600,20250403,1.52,5460,-14.47,20250122,4600,1.52,20250403,7300,-36.03,20241010,4600,1.52,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,3748,N,00,N +20250403,150519,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4655,-40,5,-0.85,193902677,41642,85.97,4650,4680,4600,6100,3290,4695,4656.42,11.23,0,-4618,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,910,5.80,0.70,12,0.21,802.00,6660.00,7300,20241010,-36.23,4600,20250403,1.20,5460,-14.74,20250122,4600,1.20,20250403,7300,-36.23,20241010,4600,1.20,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,140519,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4675,-20,5,-0.43,168956107,36292,74.93,4650,4680,4600,6100,3290,4695,4655.46,11.23,0,-3484,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,914,5.83,0.70,12,0.19,802.00,6660.00,7300,20241010,-35.96,4600,20250403,1.63,5460,-14.38,20250122,4600,1.63,20250403,7300,-35.96,20241010,4600,1.63,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,130519,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4665,-30,5,-0.64,154401872,33175,68.49,4650,4680,4600,6100,3290,4695,4654.16,11.23,0,-3832,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,912,5.82,0.70,12,0.17,802.00,6660.00,7300,20241010,-36.10,4600,20250403,1.41,5460,-14.56,20250122,4600,1.41,20250403,7300,-36.10,20241010,4600,1.41,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,120518,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4665,-30,5,-0.64,116850542,25123,51.87,4650,4680,4600,6100,3290,4695,4651.14,11.23,0,-3526,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,912,5.82,0.70,12,0.13,802.00,6660.00,7300,20241010,-36.10,4600,20250403,1.41,5460,-14.56,20250122,4600,1.41,20250403,7300,-36.10,20241010,4600,1.41,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,110519,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4645,-50,5,-1.06,96249792,20703,42.74,4650,4680,4600,6100,3290,4695,4649.07,11.23,0,-4297,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,908,5.79,0.70,12,0.11,802.00,6660.00,7300,20241010,-36.37,4600,20250403,0.98,5460,-14.93,20250122,4600,0.98,20250403,7300,-36.37,20241010,4600,0.98,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,100519,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4665,-30,5,-0.64,51974962,11201,23.13,4650,4665,4600,6100,3290,4695,4640.21,11.23,0,-201,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,912,5.82,0.70,12,0.06,802.00,6660.00,7300,20241010,-36.10,4600,20250403,1.41,5460,-14.56,20250122,4600,1.41,20250403,7300,-36.10,20241010,4600,1.41,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N +20250403,090521,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,4620,-75,5,-1.60,14311465,3093,6.39,4650,4650,4600,6100,3290,4695,4627.05,11.23,0,-1656,4815,4755,4700,4640,4585,4727,4612,98,1405,500,3380,5,1,19543877,903,5.76,0.69,12,0.02,802.00,6660.00,7300,20241010,-36.71,4600,20250403,0.43,5460,-15.38,20250122,4600,0.43,20250403,7300,-36.71,20241010,4600,0.43,20250403,3.37,Y,058630,500,97 억,,2194265,N,N,1257,N,00,N 20250402,160508,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4695,-75,5,-1.57,227568896,48434,58.64,4740,4760,4645,6200,3340,4770,4698.54,11.32,0,-18434,4896,4832,4736,4672,4576,4865,4705,98,1430,500,3430,5,1,19543877,918,5.85,0.70,12,0.25,802.00,6660.00,7300,20241010,-35.68,4630,20250331,1.40,5460,-14.01,20250122,4630,1.40,20250331,7300,-35.68,20241010,4630,1.40,20250331,3.44,Y,058630,500,97 억,,2212689,N,N,1257,N,00,N 20250402,150509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4685,-85,5,-1.78,220950051,47024,56.93,4740,4760,4645,6200,3340,4770,4698.67,11.32,0,-17820,4896,4832,4736,4672,4576,4865,4705,98,1430,500,3430,5,1,19543877,916,5.84,0.70,12,0.24,802.00,6660.00,7300,20241010,-35.82,4630,20250331,1.19,5460,-14.19,20250122,4630,1.19,20250331,7300,-35.82,20241010,4630,1.19,20250331,3.44,Y,058630,500,97 억,,2212689,N,N,188,N,00,N 20250402,140509,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4700,-70,5,-1.47,185225471,39408,47.71,4740,4760,4645,6200,3340,4770,4700.20,11.32,0,-16929,4896,4832,4736,4672,4576,4865,4705,98,1430,500,3430,5,1,19543877,919,5.86,0.71,12,0.20,802.00,6660.00,7300,20241010,-35.62,4630,20250331,1.51,5460,-13.92,20250122,4630,1.51,20250331,7300,-35.62,20241010,4630,1.51,20250331,3.44,Y,058630,500,97 억,,2212689,N,N,188,N,00,N diff --git a/058650/price/prices-20250401.csv b/058650/price/prices-20250401.csv index e8403a0544c0..a593875521ed 100644 --- a/058650/price/prices-20250401.csv +++ b/058650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160515,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,1417900,15,51.72,94600,94700,93500,121500,65500,93500,94526.67,1.18,0,9,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,150520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,1136200,12,41.38,94600,94700,94600,121500,65500,93500,94683.33,1.18,0,9,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,140519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,757400,8,27.59,94600,94700,94600,121500,65500,93500,94675.00,1.18,0,6,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,130519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,757400,8,27.59,94600,94700,94600,121500,65500,93500,94675.00,1.18,0,6,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,120518,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,757400,8,27.59,94600,94700,94600,121500,65500,93500,94675.00,1.18,0,6,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,110519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,662700,7,24.14,94600,94700,94600,121500,65500,93500,94671.43,1.18,0,6,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,100520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,1200,2,1.28,378700,4,13.79,94600,94700,94600,121500,65500,93500,94675.00,1.18,0,3,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3788,11.39,0.17,12,0.00,8315.00,551988.00,119700,20240614,-20.89,89400,20240806,5.93,99500,-4.82,20250228,91300,3.72,20250213,119700,-20.89,20240614,89400,5.93,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N +20250403,090521,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,0,3,0.00,0,0,0.00,0,0,0,121500,65500,93500,0.00,1.18,0,0,94700,94100,93800,93200,92900,93950,93050,200,28000,5000,63580,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.89,89400,20240806,4.59,99500,-6.03,20250228,91300,2.41,20250213,119700,-21.89,20240614,89400,4.59,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N 20250402,160509,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93500,-900,5,-0.95,2723350,29,181.25,94400,94400,93500,122700,66100,94400,93908.62,1.18,0,-1,94933,94666,94233,93966,93533,94450,93750,200,28300,5000,64190,100,1,4000000,3740,11.24,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.89,89400,20240806,4.59,99500,-6.03,20250228,91300,2.41,20250213,119700,-21.89,20240614,89400,4.59,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N 20250402,150510,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94100,-300,5,-0.32,376550,4,25.00,94400,94400,93950,122700,66100,94400,94137.50,1.18,0,0,94933,94666,94233,93966,93533,94450,93750,200,28300,5000,64190,100,1,4000000,3764,11.32,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.39,89400,20240806,5.26,99500,-5.43,20250228,91300,3.07,20250213,119700,-21.39,20240614,89400,5.26,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N 20250402,140509,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94400,0,3,0.00,94400,1,6.25,94400,94400,94400,122700,66100,94400,94400.00,1.18,0,0,94933,94666,94233,93966,93533,94450,93750,200,28300,5000,64190,100,1,4000000,3776,11.35,0.17,12,0.00,8315.00,551988.00,119700,20240614,-21.14,89400,20240806,5.59,99500,-5.13,20250228,91300,3.40,20250213,119700,-21.14,20240614,89400,5.59,20240806,0.00,Y,058650,5000,200 억,,47178,N,N,0,N,00,N diff --git a/058730/price/prices-20250401.csv b/058730/price/prices-20250401.csv index 8661ff29094f..7b441b0fb16d 100644 --- a/058730/price/prices-20250401.csv +++ b/058730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160515,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2855,-5,5,-0.17,238067591,84111,161.18,2790,2875,2780,3715,2005,2860,2830.40,2.74,0,-18457,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,537,-16.70,0.36,12,0.45,-171.00,7875.00,5000,20240731,-42.90,2580,20241209,10.66,3390,-15.78,20250213,2760,3.44,20250331,5000,-42.90,20240731,2580,10.66,20241209,3.32,Y,058730,500,99 억,,514365,N,N,5102,N,00,N +20250403,150520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2860,0,3,0.00,231849861,81929,157.00,2790,2875,2780,3715,2005,2860,2829.89,2.74,0,-17839,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,538,-16.73,0.36,12,0.44,-171.00,7875.00,5000,20240731,-42.80,2580,20241209,10.85,3390,-15.63,20250213,2760,3.62,20250331,5000,-42.80,20240731,2580,10.85,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,140520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2870,10,2,0.35,158692636,56246,107.79,2790,2875,2780,3715,2005,2860,2821.40,2.74,0,-12903,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,539,-16.78,0.36,12,0.30,-171.00,7875.00,5000,20240731,-42.60,2580,20241209,11.24,3390,-15.34,20250213,2760,3.99,20250331,5000,-42.60,20240731,2580,11.24,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,130519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2845,-15,5,-0.52,117423366,41810,80.12,2790,2850,2780,3715,2005,2860,2808.50,2.74,0,-8773,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,535,-16.64,0.36,12,0.22,-171.00,7875.00,5000,20240731,-43.10,2580,20241209,10.27,3390,-16.08,20250213,2760,3.08,20250331,5000,-43.10,20240731,2580,10.27,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,120518,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2835,-25,5,-0.87,93050815,33204,63.63,2790,2845,2780,3715,2005,2860,2802.40,2.74,0,-8067,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,533,-16.58,0.36,12,0.18,-171.00,7875.00,5000,20240731,-43.30,2580,20241209,9.88,3390,-16.37,20250213,2760,2.72,20250331,5000,-43.30,20240731,2580,9.88,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,110519,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2835,-25,5,-0.87,78283765,27993,53.64,2790,2840,2780,3715,2005,2860,2796.55,2.74,0,-6815,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,533,-16.58,0.36,12,0.15,-171.00,7875.00,5000,20240731,-43.30,2580,20241209,9.88,3390,-16.37,20250213,2760,2.72,20250331,5000,-43.30,20240731,2580,9.88,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,100520,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2810,-50,5,-1.75,61618395,22076,42.30,2790,2810,2780,3715,2005,2860,2791.19,2.74,0,-4030,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,528,-16.43,0.36,12,0.12,-171.00,7875.00,5000,20240731,-43.80,2580,20241209,8.91,3390,-17.11,20250213,2760,1.81,20250331,5000,-43.80,20240731,2580,8.91,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N +20250403,090522,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2805,-55,5,-1.92,30162160,10805,20.71,2790,2805,2780,3715,2005,2860,2791.50,2.74,0,-3154,2928,2893,2850,2815,2772,2899,2821,100,855,500,1770,5,1,18796941,527,-16.40,0.36,12,0.06,-171.00,7875.00,5000,20240731,-43.90,2580,20241209,8.72,3390,-17.26,20250213,2760,1.63,20250331,5000,-43.90,20240731,2580,8.72,20241209,3.32,Y,058730,500,99 억,,514365,N,N,2742,N,00,N 20250402,160509,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2860,0,3,0.00,146630232,51728,47.47,2860,2885,2807,3715,2005,2860,2834.64,2.80,0,-11397,2933,2896,2838,2801,2743,2915,2820,100,855,500,1770,5,1,18796941,538,-16.73,0.36,12,0.28,-171.00,7875.00,5000,20240731,-42.80,2580,20241209,10.85,3390,-15.63,20250213,2760,3.62,20250331,5000,-42.80,20240731,2580,10.85,20241209,3.34,Y,058730,500,99 억,,525762,N,N,2742,N,00,N 20250402,150510,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2835,-25,5,-0.87,137416992,48498,44.50,2860,2885,2807,3715,2005,2860,2833.46,2.80,0,-9391,2933,2896,2838,2801,2743,2915,2820,100,855,500,1770,5,1,18796941,533,-16.58,0.36,12,0.26,-171.00,7875.00,5000,20240731,-43.30,2580,20241209,9.88,3390,-16.37,20250213,2760,2.72,20250331,5000,-43.30,20240731,2580,9.88,20241209,3.34,Y,058730,500,99 억,,525762,N,N,0,N,00,N 20250402,140510,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2830,-30,5,-1.05,95793970,33787,31.00,2860,2885,2810,3715,2005,2860,2835.23,2.80,0,-9074,2933,2896,2838,2801,2743,2915,2820,100,855,500,1770,5,1,18796941,532,-16.55,0.36,12,0.18,-171.00,7875.00,5000,20240731,-43.40,2580,20241209,9.69,3390,-16.52,20250213,2760,2.54,20250331,5000,-43.40,20240731,2580,9.69,20241209,3.34,Y,058730,500,99 억,,525762,N,N,0,N,00,N diff --git a/058820/price/prices-20250401.csv b/058820/price/prices-20250401.csv index 388e8113fa0c..8d1f1d63d546 100644 --- a/058820/price/prices-20250401.csv +++ b/058820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,50,2,2.56,1946151017,970458,136.07,1931,2050,1915,2535,1365,1950,2005.40,4.83,0,65389,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2778,105.26,1.47,12,0.70,19.00,1365.00,2525,20241015,-20.79,1590,20241210,25.79,2145,-6.76,20250326,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,26919,N,00,N +20250403,150520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,55,2,2.82,1845035751,919911,128.98,1931,2050,1915,2535,1365,1950,2005.67,4.83,0,74283,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2785,105.53,1.47,12,0.66,19.00,1365.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1998,48,2,2.46,1698246422,846422,118.68,1931,2050,1915,2535,1365,1950,2006.38,4.83,0,94851,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,1,1,138892244,2775,105.16,1.46,12,0.61,19.00,1365.00,2525,20241015,-20.87,1590,20241210,25.66,2145,-6.85,20250326,1732,15.36,20250203,2525,-20.87,20241015,1590,25.66,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,130520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,50,2,2.56,1560911395,777680,109.04,1931,2050,1915,2535,1365,1950,2007.14,4.83,0,120369,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2778,105.26,1.47,12,0.56,19.00,1365.00,2525,20241015,-20.79,1590,20241210,25.79,2145,-6.76,20250326,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,120518,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2010,60,2,3.08,1435744691,715297,100.29,1931,2050,1915,2535,1365,1950,2007.20,4.83,0,115256,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2792,105.79,1.47,12,0.52,19.00,1365.00,2525,20241015,-20.40,1590,20241210,26.42,2145,-6.29,20250326,1732,16.05,20250203,2525,-20.40,20241015,1590,26.42,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,110519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2020,70,2,3.59,1255437675,625386,87.68,1931,2050,1915,2535,1365,1950,2007.46,4.83,0,103253,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2806,106.32,1.48,12,0.45,19.00,1365.00,2525,20241015,-20.00,1590,20241210,27.04,2145,-5.83,20250326,1732,16.63,20250203,2525,-20.00,20241015,1590,27.04,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,100520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2025,75,2,3.85,950394547,475058,66.61,1931,2047,1915,2535,1365,1950,2000.59,4.83,0,60402,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2813,106.58,1.48,12,0.34,19.00,1365.00,2525,20241015,-19.80,1590,20241210,27.36,2145,-5.59,20250326,1732,16.92,20250203,2525,-19.80,20241015,1590,27.36,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N +20250403,090522,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1944,-6,5,-0.31,41164021,21377,3.00,1931,1944,1915,2535,1365,1950,1925.62,4.83,0,-4596,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,1,1,138892244,2700,102.32,1.42,12,0.02,19.00,1365.00,2525,20241015,-23.01,1590,20241210,22.26,2145,-9.37,20250326,1732,12.24,20250203,2525,-23.01,20241015,1590,22.26,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N 20250402,160509,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1950,-20,5,-1.02,1377733727,712655,135.62,1959,1978,1914,2560,1379,1970,1933.22,4.89,0,-73800,2016,1992,1966,1942,1916,1980,1930,694,590,500,1450,1,1,138892244,2708,102.63,1.43,12,0.51,19.00,1365.00,2525,20241015,-22.77,1590,20241210,22.64,2145,-9.09,20250326,1732,12.59,20250203,2525,-22.77,20241015,1590,22.64,20241210,3.35,Y,058820,500,694 억,,6790229,N,N,84219,N,00,N 20250402,150510,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1938,-32,5,-1.62,1324495540,685310,130.41,1959,1978,1914,2560,1379,1970,1932.70,4.89,0,-69995,2016,1992,1966,1942,1916,1980,1930,694,590,500,1450,1,1,138892244,2692,102.00,1.42,12,0.49,19.00,1365.00,2525,20241015,-23.25,1590,20241210,21.89,2145,-9.65,20250326,1732,11.89,20250203,2525,-23.25,20241015,1590,21.89,20241210,3.35,Y,058820,500,694 억,,6790229,N,N,17556,N,00,N 20250402,140510,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1919,-51,5,-2.59,1008466072,520814,99.11,1959,1978,1914,2560,1379,1970,1936.33,4.89,0,-72421,2016,1992,1966,1942,1916,1980,1930,694,590,500,1450,1,1,138892244,2665,101.00,1.41,12,0.37,19.00,1365.00,2525,20241015,-24.00,1590,20241210,20.69,2145,-10.54,20250326,1732,10.80,20250203,2525,-24.00,20241015,1590,20.69,20241210,3.35,Y,058820,500,694 억,,6790229,N,N,17556,N,00,N diff --git a/058850/price/prices-20250401.csv b/058850/price/prices-20250401.csv index 4c374526cc8c..87715520b400 100644 --- a/058850/price/prices-20250401.csv +++ b/058850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160516,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2535,-10,5,-0.39,294999929,116449,77.90,2505,2570,2500,3305,1785,2545,2533.30,4.07,0,13107,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1082,20.61,0.53,12,0.27,123.00,4780.00,3710,20240322,-31.67,2360,20240909,7.42,3050,-16.89,20250206,2455,3.26,20250331,3660,-30.74,20240613,2360,7.42,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,2041,N,00,N +20250403,150520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2540,-5,5,-0.20,254494464,100461,67.20,2505,2570,2500,3305,1785,2545,2533.27,4.07,0,12431,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1084,20.65,0.53,12,0.24,123.00,4780.00,3710,20240322,-31.54,2360,20240909,7.63,3050,-16.72,20250206,2455,3.46,20250331,3660,-30.60,20240613,2360,7.63,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,140520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,5,2,0.20,216861574,85626,57.28,2505,2570,2500,3305,1785,2545,2532.66,4.07,0,11926,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1088,20.73,0.53,12,0.20,123.00,4780.00,3710,20240322,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,130520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2550,5,2,0.20,188103194,74311,49.71,2505,2570,2500,3305,1785,2545,2531.30,4.07,0,12257,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1088,20.73,0.53,12,0.17,123.00,4780.00,3710,20240322,-31.27,2360,20240909,8.05,3050,-16.39,20250206,2455,3.87,20250331,3660,-30.33,20240613,2360,8.05,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,120519,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2545,0,3,0.00,170265014,67309,45.03,2505,2570,2500,3305,1785,2545,2529.60,4.07,0,14652,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1086,20.69,0.53,12,0.16,123.00,4780.00,3710,20240322,-31.40,2360,20240909,7.84,3050,-16.56,20250206,2455,3.67,20250331,3660,-30.46,20240613,2360,7.84,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,110520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2540,-5,5,-0.20,124144204,49218,32.92,2505,2540,2500,3305,1785,2545,2522.33,4.07,0,12083,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1084,20.65,0.53,12,0.12,123.00,4780.00,3710,20240322,-31.54,2360,20240909,7.63,3050,-16.72,20250206,2455,3.46,20250331,3660,-30.60,20240613,2360,7.63,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,100520,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2530,-15,5,-0.59,80657540,32027,21.42,2505,2535,2500,3305,1785,2545,2518.42,4.07,0,6952,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1080,20.57,0.53,12,0.08,123.00,4780.00,3710,20240322,-31.81,2360,20240909,7.20,3050,-17.05,20250206,2455,3.05,20250331,3660,-30.87,20240613,2360,7.20,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N +20250403,090522,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2510,-35,5,-1.38,21060000,8385,5.61,2505,2530,2500,3305,1785,2545,2511.63,4.07,0,-2379,2601,2572,2546,2517,2491,2560,2505,238,760,500,1780,5,1,42685000,1071,20.41,0.53,12,0.02,123.00,4780.00,3710,20240322,-32.35,2360,20240909,6.36,3050,-17.70,20250206,2455,2.24,20250331,3660,-31.42,20240613,2360,6.36,20240909,4.31,Y,058850,500,238 억,,1736569,N,N,539,N,00,N 20250402,160509,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2545,-20,5,-0.78,370101550,145303,83.13,2550,2575,2520,3330,1800,2565,2547.10,4.06,0,656,2631,2597,2536,2502,2441,2615,2520,238,765,500,1790,5,1,42685000,1086,20.69,0.53,12,0.34,123.00,4780.00,3760,20240321,-32.31,2360,20240909,7.84,3050,-16.56,20250206,2455,3.67,20250331,3660,-30.46,20240613,2360,7.84,20240909,4.35,Y,058850,500,238 억,,1734630,N,N,539,N,00,N 20250402,150510,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2555,-10,5,-0.39,358742575,140846,80.58,2550,2575,2520,3330,1800,2565,2547.06,4.06,0,-1451,2631,2597,2536,2502,2441,2615,2520,238,765,500,1790,5,1,42685000,1091,20.77,0.53,12,0.33,123.00,4780.00,3760,20240321,-32.05,2360,20240909,8.26,3050,-16.23,20250206,2455,4.07,20250331,3660,-30.19,20240613,2360,8.26,20240909,4.35,Y,058850,500,238 억,,1734630,N,N,0,N,00,N 20250402,140510,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,2565,0,3,0.00,326096940,128066,73.27,2550,2575,2520,3330,1800,2565,2546.32,4.06,0,-2114,2631,2597,2536,2502,2441,2615,2520,238,765,500,1790,5,1,42685000,1095,20.85,0.54,12,0.30,123.00,4780.00,3760,20240321,-31.78,2360,20240909,8.69,3050,-15.90,20250206,2455,4.48,20250331,3660,-29.92,20240613,2360,8.69,20240909,4.35,Y,058850,500,238 억,,1734630,N,N,0,N,00,N diff --git a/058860/price/prices-20250401.csv b/058860/price/prices-20250401.csv index 025ff19dd230..e92319cddb5e 100644 --- a/058860/price/prices-20250401.csv +++ b/058860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160516,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,126517480,51749,95.15,2445,2460,2425,3200,1730,2465,2444.83,2.90,0,-6576,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.15,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,591,N,00,N +20250403,150521,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2445,-20,5,-0.81,119612970,48928,89.96,2445,2460,2425,3200,1730,2465,2444.67,2.90,0,-6480,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,851,7.17,0.39,12,0.14,341.00,6331.00,3045,20240930,-19.70,2305,20240805,6.07,2950,-17.12,20250106,2400,1.88,20250331,3045,-19.70,20240930,2305,6.07,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,140520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,111344270,45547,83.74,2445,2460,2425,3200,1730,2465,2444.60,2.90,0,-5750,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.13,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,130520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2455,-10,5,-0.41,97400500,39865,73.30,2445,2460,2425,3200,1730,2465,2443.26,2.90,0,-4364,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,854,7.20,0.39,12,0.11,341.00,6331.00,3045,20240930,-19.38,2305,20240805,6.51,2950,-16.78,20250106,2400,2.29,20250331,3045,-19.38,20240930,2305,6.51,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,120519,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,90353360,36989,68.01,2445,2460,2425,3200,1730,2465,2442.71,2.90,0,-4227,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.11,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,110520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,70885535,29032,53.38,2445,2460,2425,3200,1730,2465,2441.63,2.90,0,-6286,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.08,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,100521,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2450,-15,5,-0.61,54235145,22222,40.86,2445,2460,2425,3200,1730,2465,2440.61,2.90,0,-6622,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,853,7.18,0.39,12,0.06,341.00,6331.00,3045,20240930,-19.54,2305,20240805,6.29,2950,-16.95,20250106,2400,2.08,20250331,3045,-19.54,20240930,2305,6.29,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N +20250403,090522,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2430,-35,5,-1.42,14946715,6134,11.28,2445,2445,2425,3200,1730,2465,2436.70,2.90,0,-2440,2498,2481,2463,2446,2428,2472,2437,174,735,500,1870,5,1,34802000,846,7.13,0.38,12,0.02,341.00,6331.00,3045,20240930,-20.20,2305,20240805,5.42,2950,-17.63,20250106,2400,1.25,20250331,3045,-20.20,20240930,2305,5.42,20240805,2.90,Y,058860,500,174 억,,1007566,N,N,4,N,00,N 20250402,160510,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,133648225,54384,33.30,2480,2480,2445,3210,1730,2470,2457.49,2.92,0,-10740,2526,2497,2466,2437,2406,2512,2452,174,740,500,1870,5,1,34802000,858,7.23,0.39,12,0.16,341.00,6331.00,3045,20240930,-19.05,2305,20240805,6.94,2950,-16.44,20250106,2400,2.71,20250331,3045,-19.05,20240930,2305,6.94,20240805,3.05,Y,058860,500,174 억,,1016986,N,N,4,N,00,N 20250402,150511,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,120633470,49093,30.06,2480,2480,2445,3210,1730,2470,2457.24,2.92,0,-11497,2526,2497,2466,2437,2406,2512,2452,174,740,500,1870,5,1,34802000,858,7.23,0.39,12,0.14,341.00,6331.00,3045,20240930,-19.05,2305,20240805,6.94,2950,-16.44,20250106,2400,2.71,20250331,3045,-19.05,20240930,2305,6.94,20240805,3.05,Y,058860,500,174 억,,1016986,N,N,0,N,00,N 20250402,140510,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,108172035,44023,26.95,2480,2480,2445,3210,1730,2470,2457.17,2.92,0,-10778,2526,2497,2466,2437,2406,2512,2452,174,740,500,1870,5,1,34802000,858,7.23,0.39,12,0.13,341.00,6331.00,3045,20240930,-19.05,2305,20240805,6.94,2950,-16.44,20250106,2400,2.71,20250331,3045,-19.05,20240930,2305,6.94,20240805,3.05,Y,058860,500,174 억,,1016986,N,N,0,N,00,N diff --git a/058970/price/prices-20250401.csv b/058970/price/prices-20250401.csv index 3f3b988ef30d..58aca2ca318e 100644 --- a/058970/price/prices-20250401.csv +++ b/058970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160516,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51500,-400,5,-0.77,3347323250,65417,130.99,50100,51900,49800,67400,36400,51900,51168.92,4.47,0,9545,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6289,32.35,7.08,12,0.54,1592.00,7276.00,84100,20250206,-38.76,37900,20240808,35.88,84100,-38.76,20250206,49800,3.41,20250403,84100,-38.76,20250206,37900,35.88,20240808,2.31,Y,058970,500,64 억,,545985,N,N,16420,N,00,N +20250403,150521,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51300,-600,5,-1.16,3085712950,60325,120.79,50100,51900,49800,67400,36400,51900,51151.48,4.47,0,7824,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6264,32.22,7.05,12,0.49,1592.00,7276.00,84100,20250206,-39.00,37900,20240808,35.36,84100,-39.00,20250206,49800,3.01,20250403,84100,-39.00,20250206,37900,35.36,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,140521,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51400,-500,5,-0.96,2655572350,51968,104.06,50100,51900,49800,67400,36400,51900,51100.15,4.47,0,8224,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6277,32.29,7.06,12,0.43,1592.00,7276.00,84100,20250206,-38.88,37900,20240808,35.62,84100,-38.88,20250206,49800,3.21,20250403,84100,-38.88,20250206,37900,35.62,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,130520,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51600,-300,5,-0.58,2236533800,43838,87.78,50100,51700,49800,67400,36400,51900,51018.15,4.47,0,6627,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6301,32.41,7.09,12,0.36,1592.00,7276.00,84100,20250206,-38.64,37900,20240808,36.15,84100,-38.64,20250206,49800,3.61,20250403,84100,-38.64,20250206,37900,36.15,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,120519,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51500,-400,5,-0.77,1800341250,35336,70.76,50100,51700,49800,67400,36400,51900,50949.21,4.47,0,3406,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6289,32.35,7.08,12,0.29,1592.00,7276.00,84100,20250206,-38.76,37900,20240808,35.88,84100,-38.76,20250206,49800,3.41,20250403,84100,-38.76,20250206,37900,35.88,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,110520,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51600,-300,5,-0.58,1388243850,27290,54.65,50100,51600,49800,67400,36400,51900,50870.06,4.47,0,929,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6301,32.41,7.09,12,0.22,1592.00,7276.00,84100,20250206,-38.64,37900,20240808,36.15,84100,-38.64,20250206,49800,3.61,20250403,84100,-38.64,20250206,37900,36.15,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,100521,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51100,-800,5,-1.54,1034366550,20367,40.78,50100,51500,49800,67400,36400,51900,50786.40,4.47,0,-185,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6240,32.10,7.02,12,0.17,1592.00,7276.00,84100,20250206,-39.24,37900,20240808,34.83,84100,-39.24,20250206,49800,2.61,20250403,84100,-39.24,20250206,37900,34.83,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N +20250403,090523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,50300,-1600,5,-3.08,144576300,2883,5.77,50100,50600,49800,67400,36400,51900,50147.87,4.47,0,-852,54700,53300,52400,51000,50100,52850,50550,65,15500,500,37360,100,1,12211391,6142,31.60,6.91,12,0.02,1592.00,7276.00,84100,20250206,-40.19,37900,20240808,32.72,84100,-40.19,20250206,49800,1.00,20250403,84100,-40.19,20250206,37900,32.72,20240808,2.31,Y,058970,500,64 억,,545985,N,N,22604,N,00,N 20250402,160510,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51900,-1100,5,-2.08,2593289700,49940,75.77,53500,53800,51500,68900,37100,53000,51928.11,4.59,0,-16173,55200,54100,52900,51800,50600,54650,52350,65,15900,500,38160,100,1,12211391,6338,32.60,7.13,12,0.41,1592.00,7276.00,84100,20250206,-38.29,37900,20240808,36.94,84100,-38.29,20250206,51400,0.97,20250331,84100,-38.29,20250206,37900,36.94,20240808,2.38,Y,058970,500,64 억,,560539,N,N,22604,N,00,N 20250402,150511,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51600,-1400,5,-2.64,2372915850,45685,69.32,53500,53800,51500,68900,37100,53000,51940.81,4.59,0,-15963,55200,54100,52900,51800,50600,54650,52350,65,15900,500,38160,100,1,12211391,6301,32.41,7.09,12,0.37,1592.00,7276.00,84100,20250206,-38.64,37900,20240808,36.15,84100,-38.64,20250206,51400,0.39,20250331,84100,-38.64,20250206,37900,36.15,20240808,2.38,Y,058970,500,64 억,,560539,N,N,16744,N,00,N 20250402,140511,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51700,-1300,5,-2.45,1839653950,35353,53.64,53500,53800,51600,68900,37100,53000,52036.71,4.59,0,-12815,55200,54100,52900,51800,50600,54650,52350,65,15900,500,38160,100,1,12211391,6313,32.47,7.11,12,0.29,1592.00,7276.00,84100,20250206,-38.53,37900,20240808,36.41,84100,-38.53,20250206,51400,0.58,20250331,84100,-38.53,20250206,37900,36.41,20240808,2.38,Y,058970,500,64 억,,560539,N,N,16744,N,00,N diff --git a/059090/price/prices-20250401.csv b/059090/price/prices-20250401.csv index e2c74bf5e81b..a670c7d913fa 100644 --- a/059090/price/prices-20250401.csv +++ b/059090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8730,-110,5,-1.24,1247996050,143482,104.12,8700,8840,8510,11490,6190,8840,8697.89,11.42,0,-71419,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2917,16.11,2.44,12,0.43,542.00,3575.00,19860,20240619,-56.04,6980,20241209,25.07,10300,-15.24,20250318,8000,9.12,20250102,19860,-56.04,20240619,6980,25.07,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,15390,N,00,N +20250403,150521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,-80,5,-0.90,1172979170,134909,97.90,8700,8840,8510,11490,6190,8840,8694.60,11.42,0,-66985,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2927,16.16,2.45,12,0.40,542.00,3575.00,19860,20240619,-55.89,6980,20241209,25.50,10300,-14.95,20250318,8000,9.50,20250102,19860,-55.89,20240619,6980,25.50,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,140521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8780,-60,5,-0.68,1033378610,118970,86.33,8700,8840,8510,11490,6190,8840,8686.04,11.42,0,-54191,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2934,16.20,2.46,12,0.36,542.00,3575.00,19860,20240619,-55.79,6980,20241209,25.79,10300,-14.76,20250318,8000,9.75,20250102,19860,-55.79,20240619,6980,25.79,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,130521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8750,-90,5,-1.02,963304570,110982,80.54,8700,8840,8510,11490,6190,8840,8679.83,11.42,0,-47661,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2924,16.14,2.45,12,0.33,542.00,3575.00,19860,20240619,-55.94,6980,20241209,25.36,10300,-15.05,20250318,8000,9.38,20250102,19860,-55.94,20240619,6980,25.36,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,120520,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8770,-70,5,-0.79,811094760,93585,67.91,8700,8840,8510,11490,6190,8840,8666.93,11.42,0,-35581,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2931,16.18,2.45,12,0.28,542.00,3575.00,19860,20240619,-55.84,6980,20241209,25.64,10300,-14.85,20250318,8000,9.62,20250102,19860,-55.84,20240619,6980,25.64,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,110521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8750,-90,5,-1.02,606377860,70189,50.93,8700,8840,8510,11490,6190,8840,8639.21,11.42,0,-17816,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2924,16.14,2.45,12,0.21,542.00,3575.00,19860,20240619,-55.94,6980,20241209,25.36,10300,-15.05,20250318,8000,9.38,20250102,19860,-55.94,20240619,6980,25.36,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,100521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8610,-230,5,-2.60,410256135,47578,34.53,8700,8840,8510,11490,6190,8840,8622.81,11.42,0,-3827,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2877,15.89,2.41,12,0.14,542.00,3575.00,19860,20240619,-56.65,6980,20241209,23.35,10300,-16.41,20250318,8000,7.62,20250102,19860,-56.65,20240619,6980,23.35,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N +20250403,090523,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8580,-260,5,-2.94,45255360,5239,3.80,8700,8700,8560,11490,6190,8840,8638.17,11.42,0,-395,9073,8956,8833,8716,8593,8895,8655,167,2650,500,6360,10,1,33416778,2867,15.83,2.40,12,0.02,542.00,3575.00,19860,20240619,-56.80,6980,20241209,22.92,10300,-16.70,20250318,8000,7.25,20250102,19860,-56.80,20240619,6980,22.92,20241209,2.00,Y,059090,500,167 억,,3817048,N,N,4713,N,00,N 20250402,160510,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8840,10,2,0.11,1216075725,137804,60.25,8870,8950,8710,11470,6190,8830,8824.68,11.55,0,-51731,9156,8992,8796,8632,8436,9075,8715,167,2640,500,6350,10,1,33416778,2954,16.31,2.47,12,0.41,542.00,3575.00,19860,20240619,-55.49,6980,20241209,26.65,10300,-14.17,20250318,8000,10.50,20250102,19860,-55.49,20240619,6980,26.65,20241209,2.03,Y,059090,500,167 억,,3861271,N,N,4712,N,00,N 20250402,150511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8860,30,2,0.34,1160049465,131476,57.49,8870,8950,8710,11470,6190,8830,8823.28,11.55,0,-48634,9156,8992,8796,8632,8436,9075,8715,167,2640,500,6350,10,1,33416778,2961,16.35,2.48,12,0.39,542.00,3575.00,19860,20240619,-55.39,6980,20241209,26.93,10300,-13.98,20250318,8000,10.75,20250102,19860,-55.39,20240619,6980,26.93,20241209,2.03,Y,059090,500,167 억,,3861271,N,N,4935,N,00,N 20250402,140511,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8850,20,2,0.23,945502885,107233,46.89,8870,8950,8710,11470,6190,8830,8817.28,11.55,0,-38696,9156,8992,8796,8632,8436,9075,8715,167,2640,500,6350,10,1,33416778,2957,16.33,2.48,12,0.32,542.00,3575.00,19860,20240619,-55.44,6980,20241209,26.79,10300,-14.08,20250318,8000,10.62,20250102,19860,-55.44,20240619,6980,26.79,20241209,2.03,Y,059090,500,167 억,,3861271,N,N,4935,N,00,N diff --git a/059100/price/prices-20250401.csv b/059100/price/prices-20250401.csv index fa7628ec1fe4..692ff5009708 100644 --- a/059100/price/prices-20250401.csv +++ b/059100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-110,5,-2.12,110272120,21530,189.46,5160,5190,5010,6760,3640,5200,5121.79,6.10,0,1673,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,360,10.92,0.84,12,0.30,466.00,6066.00,6920,20240322,-26.45,4010,20240805,26.93,6290,-19.08,20250109,4720,7.84,20250102,6290,-19.08,20250109,4010,26.93,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5100,-100,5,-1.92,106774730,20843,183.41,5160,5190,5010,6760,3640,5200,5122.81,6.10,0,1756,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,361,10.94,0.84,12,0.29,466.00,6066.00,6920,20240322,-26.30,4010,20240805,27.18,6290,-18.92,20250109,4720,8.05,20250102,6290,-18.92,20250109,4010,27.18,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-90,5,-1.73,101127830,19736,173.67,5160,5190,5010,6760,3640,5200,5124.03,6.10,0,1785,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,361,10.97,0.84,12,0.28,466.00,6066.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6290,-18.76,20250109,4010,27.43,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5120,-80,5,-1.54,83497750,16279,143.25,5160,5190,5010,6760,3640,5200,5129.17,6.10,0,1738,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,362,10.99,0.84,12,0.23,466.00,6066.00,6920,20240322,-26.01,4010,20240805,27.68,6290,-18.60,20250109,4720,8.47,20250102,6290,-18.60,20250109,4010,27.68,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-60,5,-1.15,69837440,13610,119.76,5160,5190,5010,6760,3640,5200,5131.33,6.10,0,1727,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,363,11.03,0.85,12,0.19,466.00,6066.00,6920,20240322,-25.72,4010,20240805,28.18,6290,-18.28,20250109,4720,8.90,20250102,6290,-18.28,20250109,4010,28.18,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-50,5,-0.96,58206830,11350,99.88,5160,5190,5010,6760,3640,5200,5128.36,6.10,0,1235,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,364,11.05,0.85,12,0.16,466.00,6066.00,6920,20240322,-25.58,4010,20240805,28.43,6290,-18.12,20250109,4720,9.11,20250102,6290,-18.12,20250109,4010,28.43,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-20,5,-0.38,40629090,7932,69.80,5160,5190,5010,6760,3640,5200,5122.17,6.10,0,1407,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,366,11.12,0.85,12,0.11,466.00,6066.00,6920,20240322,-25.14,4010,20240805,29.18,6290,-17.65,20250109,4720,9.75,20250102,6290,-17.65,20250109,4010,29.18,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N +20250403,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5110,-90,5,-1.73,4327520,846,7.44,5160,5160,5090,6760,3640,5200,5115.27,6.10,0,-415,5300,5250,5190,5140,5080,5220,5110,35,1560,500,3740,10,1,7070860,361,10.97,0.84,12,0.01,466.00,6066.00,6920,20240322,-26.16,4010,20240805,27.43,6290,-18.76,20250109,4720,8.26,20250102,6290,-18.76,20250109,4010,27.43,20240805,1.22,Y,059100,500,35 억,,431310,N,N,0,N,00,N 20250402,160510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,58757225,11358,24.51,5210,5240,5130,6730,3630,5180,5173.20,6.10,0,316,5413,5296,5193,5076,4973,5355,5135,35,1550,500,3720,10,1,7070860,368,11.16,0.86,12,0.16,466.00,6066.00,6920,20240322,-24.86,4010,20240805,29.68,6290,-17.33,20250109,4720,10.17,20250102,6290,-17.33,20250109,4010,29.68,20240805,1.27,Y,059100,500,35 억,,430994,N,N,0,N,00,N 20250402,150511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,56476485,10919,23.56,5210,5240,5130,6730,3630,5180,5172.31,6.10,0,147,5413,5296,5193,5076,4973,5355,5135,35,1550,500,3720,10,1,7070860,368,11.16,0.86,12,0.15,466.00,6066.00,6920,20240322,-24.86,4010,20240805,29.68,6290,-17.33,20250109,4720,10.17,20250102,6290,-17.33,20250109,4010,29.68,20240805,1.27,Y,059100,500,35 억,,430994,N,N,0,N,00,N 20250402,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,20,2,0.39,51127975,9886,21.33,5210,5240,5130,6730,3630,5180,5171.76,6.10,0,42,5413,5296,5193,5076,4973,5355,5135,35,1550,500,3720,10,1,7070860,368,11.16,0.86,12,0.14,466.00,6066.00,6920,20240322,-24.86,4010,20240805,29.68,6290,-17.33,20250109,4720,10.17,20250102,6290,-17.33,20250109,4010,29.68,20240805,1.27,Y,059100,500,35 억,,430994,N,N,0,N,00,N diff --git a/059120/price/prices-20250401.csv b/059120/price/prices-20250401.csv index 367b5e7108f4..92b5f0101801 100644 --- a/059120/price/prices-20250401.csv +++ b/059120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6730,-110,5,-1.61,129993990,19073,84.46,6720,6930,6660,8890,4790,6840,6815.74,1.69,0,-1494,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,656,-23.05,1.47,12,0.20,-292.00,4580.00,14280,20240322,-52.87,5200,20241210,29.42,9470,-28.93,20250203,6600,1.97,20250331,13150,-48.82,20240611,5200,29.42,20241210,4.83,Y,059120,500,50 억,,164606,N,N,921,N,00,N +20250403,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6770,-70,5,-1.02,121571410,17822,78.92,6720,6930,6660,8890,4790,6840,6821.42,1.69,0,-1487,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,660,-23.18,1.48,12,0.18,-292.00,4580.00,14280,20240322,-52.59,5200,20241210,30.19,9470,-28.51,20250203,6600,2.58,20250331,13150,-48.52,20240611,5200,30.19,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-40,5,-0.58,92124270,13485,59.72,6720,6930,6660,8890,4790,6840,6831.61,1.69,0,-584,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,663,-23.29,1.48,12,0.14,-292.00,4580.00,14280,20240322,-52.38,5200,20241210,30.77,9470,-28.19,20250203,6600,3.03,20250331,13150,-48.29,20240611,5200,30.77,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-10,5,-0.15,79740695,11669,51.67,6720,6930,6660,8890,4790,6840,6833.55,1.69,0,504,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,666,-23.39,1.49,12,0.12,-292.00,4580.00,14280,20240322,-52.17,5200,20241210,31.35,9470,-27.88,20250203,6600,3.48,20250331,13150,-48.06,20240611,5200,31.35,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,120520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,20,2,0.29,64672475,9475,41.96,6720,6930,6660,8890,4790,6840,6825.59,1.69,0,842,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,669,-23.49,1.50,12,0.10,-292.00,4580.00,14280,20240322,-51.96,5200,20241210,31.92,9470,-27.56,20250203,6600,3.94,20250331,13150,-47.83,20240611,5200,31.92,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,110521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-20,5,-0.29,47851450,7017,31.07,6720,6930,6660,8890,4790,6840,6819.36,1.69,0,-305,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,665,-23.36,1.49,12,0.07,-292.00,4580.00,14280,20240322,-52.24,5200,20241210,31.15,9470,-27.98,20250203,6600,3.33,20250331,13150,-48.14,20240611,5200,31.15,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,10,2,0.15,36856210,5401,23.92,6720,6930,6660,8890,4790,6840,6823.96,1.69,0,233,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,668,-23.46,1.50,12,0.06,-292.00,4580.00,14280,20240322,-52.03,5200,20241210,31.73,9470,-27.67,20250203,6600,3.79,20250331,13150,-47.91,20240611,5200,31.73,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N +20250403,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6800,-40,5,-0.58,6899670,1028,4.55,6720,6810,6660,8890,4790,6840,6711.74,1.69,0,3,7180,7010,6860,6690,6540,6935,6615,51,2050,500,4780,10,1,9748596,663,-23.29,1.48,12,0.01,-292.00,4580.00,14280,20240322,-52.38,5200,20241210,30.77,9470,-28.19,20250203,6600,3.03,20250331,13150,-48.29,20240611,5200,30.77,20241210,4.83,Y,059120,500,50 억,,164606,N,N,298,N,00,N 20250402,160511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-30,5,-0.44,153952500,22558,111.80,6890,7030,6710,8930,4810,6870,6824.74,1.71,0,-1794,7116,6992,6846,6722,6576,7055,6785,51,2060,500,4800,10,1,9748596,667,-23.42,1.49,12,0.23,-292.00,4580.00,14280,20240322,-52.10,5200,20241210,31.54,9470,-27.77,20250203,6600,3.64,20250331,13150,-47.98,20240611,5200,31.54,20241210,4.93,Y,059120,500,50 억,,166393,N,N,298,N,00,N 20250402,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6790,-80,5,-1.16,141469400,20725,102.71,6890,7030,6710,8930,4810,6870,6826.03,1.71,0,-1440,7116,6992,6846,6722,6576,7055,6785,51,2060,500,4800,10,1,9748596,662,-23.25,1.48,12,0.21,-292.00,4580.00,14280,20240322,-52.45,5200,20241210,30.58,9470,-28.30,20250203,6600,2.88,20250331,13150,-48.37,20240611,5200,30.58,20241210,4.93,Y,059120,500,50 억,,166393,N,N,0,N,00,N 20250402,140511,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-120,5,-1.75,128867580,18858,93.46,6890,7030,6710,8930,4810,6870,6833.58,1.71,0,-1455,7116,6992,6846,6722,6576,7055,6785,51,2060,500,4800,10,1,9748596,658,-23.12,1.47,12,0.19,-292.00,4580.00,14280,20240322,-52.73,5200,20241210,29.81,9470,-28.72,20250203,6600,2.27,20250331,13150,-48.67,20240611,5200,29.81,20241210,4.93,Y,059120,500,50 억,,166393,N,N,0,N,00,N diff --git a/059210/price/prices-20250401.csv b/059210/price/prices-20250401.csv index 7372227da7e1..58aed45659a4 100644 --- a/059210/price/prices-20250401.csv +++ b/059210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,50,2,1.12,1559205445,347198,234.43,4300,4605,4300,5780,3115,4450,4490.79,6.48,0,37097,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1074,4.79,1.11,12,1.46,939.00,4037.00,5240,20240517,-14.12,3210,20241209,40.19,4785,-5.96,20250324,3675,22.45,20250102,5240,-14.12,20240517,3210,40.19,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,40,2,0.90,1533506615,341480,230.56,4300,4605,4300,5780,3115,4450,4490.77,6.48,0,38792,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1071,4.78,1.11,12,1.43,939.00,4037.00,5240,20240517,-14.31,3210,20241209,39.88,4785,-6.17,20250324,3675,22.18,20250102,5240,-14.31,20240517,3210,39.88,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,65,2,1.46,1304723275,290384,196.06,4300,4605,4300,5780,3115,4450,4493.10,6.48,0,15895,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1077,4.81,1.12,12,1.22,939.00,4037.00,5240,20240517,-13.84,3210,20241209,40.65,4785,-5.64,20250324,3675,22.86,20250102,5240,-13.84,20240517,3210,40.65,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,60,2,1.35,1183490926,263579,177.97,4300,4605,4300,5780,3115,4450,4490.08,6.48,0,20221,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1076,4.80,1.12,12,1.10,939.00,4037.00,5240,20240517,-13.93,3210,20241209,40.50,4785,-5.75,20250324,3675,22.72,20250102,5240,-13.93,20240517,3210,40.50,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,120520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,60,2,1.35,1150828996,256333,173.07,4300,4605,4300,5780,3115,4450,4489.59,6.48,0,22044,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1076,4.80,1.12,12,1.07,939.00,4037.00,5240,20240517,-13.93,3210,20241209,40.50,4785,-5.75,20250324,3675,22.72,20250102,5240,-13.93,20240517,3210,40.50,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,110521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,85,2,1.91,1045610389,233015,157.33,4300,4605,4300,5780,3115,4450,4487.31,6.48,0,19778,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1082,4.83,1.12,12,0.98,939.00,4037.00,5240,20240517,-13.45,3210,20241209,41.28,4785,-5.22,20250324,3675,23.40,20250102,5240,-13.45,20240517,3210,41.28,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,100522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,65,2,1.46,800330112,178998,120.86,4300,4605,4300,5780,3115,4450,4471.17,6.48,0,7228,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1077,4.81,1.12,12,0.75,939.00,4037.00,5240,20240517,-13.84,3210,20241209,40.65,4785,-5.64,20250324,3675,22.86,20250102,5240,-13.84,20240517,3210,40.65,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N +20250403,090523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-115,5,-2.58,149529600,34729,23.45,4300,4375,4300,5780,3115,4450,4305.61,6.48,0,6611,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1034,4.62,1.07,12,0.15,939.00,4037.00,5240,20240517,-17.27,3210,20241209,35.05,4785,-9.40,20250324,3675,17.96,20250102,5240,-17.27,20240517,3210,35.05,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N 20250402,160511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-45,5,-1.00,662484817,148049,61.34,4505,4540,4400,5840,3150,4495,4474.77,6.60,0,-29965,4645,4570,4475,4400,4305,4607,4437,119,1345,500,3230,5,1,23862351,1062,4.74,1.10,12,0.62,939.00,4037.00,5240,20240517,-15.08,3210,20241209,38.63,4785,-7.00,20250324,3675,21.09,20250102,5240,-15.08,20240517,3210,38.63,20241209,4.00,Y,059210,500,119 억,,1575796,N,N,0,N,00,N 20250402,150512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-65,5,-1.45,564657097,125997,52.21,4505,4540,4400,5840,3150,4495,4481.51,6.60,0,-19619,4645,4570,4475,4400,4305,4607,4437,119,1345,500,3230,5,1,23862351,1057,4.72,1.10,12,0.53,939.00,4037.00,5240,20240517,-15.46,3210,20241209,38.01,4785,-7.42,20250324,3675,20.54,20250102,5240,-15.46,20240517,3210,38.01,20241209,4.00,Y,059210,500,119 억,,1575796,N,N,0,N,00,N 20250402,140512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-5,5,-0.11,386540132,85997,35.63,4505,4540,4465,5840,3150,4495,4494.81,6.60,0,-18835,4645,4570,4475,4400,4305,4607,4437,119,1345,500,3230,5,1,23862351,1071,4.78,1.11,12,0.36,939.00,4037.00,5240,20240517,-14.31,3210,20241209,39.88,4785,-6.17,20250324,3675,22.18,20250102,5240,-14.31,20240517,3210,39.88,20241209,4.00,Y,059210,500,119 억,,1575796,N,N,0,N,00,N diff --git a/059270/price/prices-20250401.csv b/059270/price/prices-20250401.csv index 47bfbe24bc3d..26463e8639f2 100644 --- a/059270/price/prices-20250401.csv +++ b/059270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,140,2,2.47,548896415,96864,62.71,5430,5830,5430,7350,3970,5660,5664.87,1.84,0,5202,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,646,-120.83,1.64,12,0.87,-48.00,3543.00,14970,20240322,-61.26,4700,20241204,23.40,9040,-35.84,20250210,5430,6.81,20250403,14680,-60.49,20240716,4700,23.40,20241204,1.49,Y,059270,500,55 억,,205360,N,N,3208,N,00,N +20250403,150522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,20,2,0.35,497230395,87856,56.87,5430,5830,5430,7350,3970,5660,5659.61,1.84,0,7963,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,633,-118.33,1.60,12,0.79,-48.00,3543.00,14970,20240322,-62.06,4700,20241204,20.85,9040,-37.17,20250210,5430,4.60,20250403,14680,-61.31,20240716,4700,20.85,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5680,20,2,0.35,446019655,78811,51.02,5430,5830,5430,7350,3970,5660,5659.36,1.84,0,3713,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,633,-118.33,1.60,12,0.71,-48.00,3543.00,14970,20240322,-62.06,4700,20241204,20.85,9040,-37.17,20250210,5430,4.60,20250403,14680,-61.31,20240716,4700,20.85,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,130522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5730,70,2,1.24,380600855,67297,43.56,5430,5830,5430,7350,3970,5660,5655.54,1.84,0,3077,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,638,-119.38,1.62,12,0.60,-48.00,3543.00,14970,20240322,-61.72,4700,20241204,21.91,9040,-36.62,20250210,5430,5.52,20250403,14680,-60.97,20240716,4700,21.91,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,120521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5750,90,2,1.59,343012815,60709,39.30,5430,5830,5430,7350,3970,5660,5650.11,1.84,0,3769,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,641,-119.79,1.62,12,0.54,-48.00,3543.00,14970,20240322,-61.59,4700,20241204,22.34,9040,-36.39,20250210,5430,5.89,20250403,14680,-60.83,20240716,4700,22.34,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5800,140,2,2.47,293053325,52053,33.70,5430,5830,5430,7350,3970,5660,5629.90,1.84,0,4822,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,646,-120.83,1.64,12,0.47,-48.00,3543.00,14970,20240322,-61.26,4700,20241204,23.40,9040,-35.84,20250210,5430,6.81,20250403,14680,-60.49,20240716,4700,23.40,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,100522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5620,-40,5,-0.71,172053165,30829,19.96,5430,5700,5430,7350,3970,5660,5580.89,1.84,0,4796,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,626,-117.08,1.59,12,0.28,-48.00,3543.00,14970,20240322,-62.46,4700,20241204,19.57,9040,-37.83,20250210,5430,3.50,20250403,14680,-61.72,20240716,4700,19.57,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N +20250403,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5500,-160,5,-2.83,39780100,7257,4.70,5430,5560,5430,7350,3970,5660,5481.62,1.84,0,2354,6273,5966,5793,5486,5313,5880,5400,56,1690,500,3960,10,1,11140799,613,-114.58,1.55,12,0.07,-48.00,3543.00,14970,20240322,-63.26,4700,20241204,17.02,9040,-39.16,20250210,5430,1.29,20250403,14680,-62.53,20240716,4700,17.02,20241204,1.49,Y,059270,500,55 억,,205360,N,N,13095,N,00,N 20250402,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-340,5,-5.67,883989235,154057,68.90,6000,6100,5620,7800,4200,6000,5737.93,2.03,0,-20790,6520,6260,5930,5670,5340,6390,5800,56,1800,500,4200,10,1,11140799,631,-117.92,1.60,12,1.38,-48.00,3543.00,14970,20240322,-62.19,4700,20241204,20.43,9040,-37.39,20250210,5430,4.24,20250102,14680,-61.44,20240716,4700,20.43,20241204,1.37,Y,059270,500,55 억,,225670,N,N,13095,N,00,N 20250402,150512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5640,-360,5,-6.00,851952425,148396,66.36,6000,6100,5620,7800,4200,6000,5740.94,2.03,0,-19405,6520,6260,5930,5670,5340,6390,5800,56,1800,500,4200,10,1,11140799,628,-117.50,1.59,12,1.33,-48.00,3543.00,14970,20240322,-62.32,4700,20241204,20.00,9040,-37.61,20250210,5430,3.87,20250102,14680,-61.58,20240716,4700,20.00,20241204,1.37,Y,059270,500,55 억,,225670,N,N,6521,N,00,N 20250402,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5660,-340,5,-5.67,747282045,129882,58.08,6000,6100,5620,7800,4200,6000,5753.40,2.03,0,-15627,6520,6260,5930,5670,5340,6390,5800,56,1800,500,4200,10,1,11140799,631,-117.92,1.60,12,1.17,-48.00,3543.00,14970,20240322,-62.19,4700,20241204,20.43,9040,-37.39,20250210,5430,4.24,20250102,14680,-61.44,20240716,4700,20.43,20241204,1.37,Y,059270,500,55 억,,225670,N,N,6521,N,00,N diff --git a/060150/price/prices-20250401.csv b/060150/price/prices-20250401.csv index dbf7be6d749c..3de23a6938c0 100644 --- a/060150/price/prices-20250401.csv +++ b/060150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4700,-60,5,-1.26,191879134,40880,65.93,4755,4755,4610,6180,3335,4760,4693.72,5.37,0,425,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2188,-11.60,0.64,12,0.09,-405.00,7351.00,7750,20240702,-39.35,4185,20241210,12.31,5750,-18.26,20250110,4610,1.95,20250403,7750,-39.35,20240702,4185,12.31,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,283,N,00,N +20250403,150522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4710,-50,5,-1.05,178132574,37956,61.21,4755,4755,4610,6180,3335,4760,4693.13,5.37,0,798,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2193,-11.63,0.64,12,0.08,-405.00,7351.00,7750,20240702,-39.23,4185,20241210,12.54,5750,-18.09,20250110,4610,2.17,20250403,7750,-39.23,20240702,4185,12.54,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,140522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4740,-20,5,-0.42,164901169,35154,56.69,4755,4755,4610,6180,3335,4760,4690.82,5.37,0,2191,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2207,-11.70,0.64,12,0.08,-405.00,7351.00,7750,20240702,-38.84,4185,20241210,13.26,5750,-17.57,20250110,4610,2.82,20250403,7750,-38.84,20240702,4185,13.26,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,130522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4725,-35,5,-0.74,148693559,31725,51.16,4755,4755,4610,6180,3335,4760,4686.95,5.37,0,2168,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2200,-11.67,0.64,12,0.07,-405.00,7351.00,7750,20240702,-39.03,4185,20241210,12.90,5750,-17.83,20250110,4610,2.49,20250403,7750,-39.03,20240702,4185,12.90,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,120521,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4700,-60,5,-1.26,140955102,30084,48.52,4755,4755,4610,6180,3335,4760,4685.38,5.37,0,2717,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2188,-11.60,0.64,12,0.06,-405.00,7351.00,7750,20240702,-39.35,4185,20241210,12.31,5750,-18.26,20250110,4610,1.95,20250403,7750,-39.35,20240702,4185,12.31,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,110522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4705,-55,5,-1.16,101616572,21717,35.02,4755,4755,4610,6180,3335,4760,4679.13,5.37,0,-3047,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2191,-11.62,0.64,12,0.05,-405.00,7351.00,7750,20240702,-39.29,4185,20241210,12.43,5750,-18.17,20250110,4610,2.06,20250403,7750,-39.29,20240702,4185,12.43,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,100522,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4680,-80,5,-1.68,66660520,14276,23.02,4755,4755,4610,6180,3335,4760,4669.41,5.37,0,-5625,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2179,-11.56,0.64,12,0.03,-405.00,7351.00,7750,20240702,-39.61,4185,20241210,11.83,5750,-18.61,20250110,4610,1.52,20250403,7750,-39.61,20240702,4185,11.83,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N +20250403,090524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4630,-130,5,-2.73,24336145,5223,8.42,4755,4755,4610,6180,3335,4760,4659.42,5.37,0,-3499,4940,4850,4785,4695,4630,4817,4662,233,1420,500,3330,5,1,46563612,2156,-11.43,0.63,12,0.01,-405.00,7351.00,7750,20240702,-40.26,4185,20241210,10.63,5750,-19.48,20250110,4610,0.43,20250403,7750,-40.26,20240702,4185,10.63,20241210,0.88,Y,060150,500,232 억,,2502392,N,N,94,N,00,N 20250402,160512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4760,-65,5,-1.35,295064225,61990,71.25,4795,4875,4720,6270,3380,4825,4759.87,5.40,0,-12311,4971,4897,4831,4757,4691,4935,4795,233,1445,500,3370,5,1,46563612,2216,-11.75,0.65,12,0.13,-405.00,7351.00,7750,20240702,-38.58,4185,20241210,13.74,5750,-17.22,20250110,4720,0.85,20250402,7750,-38.58,20240702,4185,13.74,20241210,0.92,Y,060150,500,232 억,,2513274,N,N,94,N,00,N 20250402,150512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4745,-80,5,-1.66,287418490,60383,69.40,4795,4875,4720,6270,3380,4825,4759.92,5.40,0,-12110,4971,4897,4831,4757,4691,4935,4795,233,1445,500,3370,5,1,46563612,2209,-11.72,0.65,12,0.13,-405.00,7351.00,7750,20240702,-38.77,4185,20241210,13.38,5750,-17.48,20250110,4720,0.53,20250402,7750,-38.77,20240702,4185,13.38,20241210,0.92,Y,060150,500,232 억,,2513274,N,N,1767,N,00,N 20250402,140512,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4745,-80,5,-1.66,274576650,57681,66.29,4795,4875,4720,6270,3380,4825,4760.26,5.40,0,-11937,4971,4897,4831,4757,4691,4935,4795,233,1445,500,3370,5,1,46563612,2209,-11.72,0.65,12,0.12,-405.00,7351.00,7750,20240702,-38.77,4185,20241210,13.38,5750,-17.48,20250110,4720,0.53,20250402,7750,-38.77,20240702,4185,13.38,20241210,0.92,Y,060150,500,232 억,,2513274,N,N,1767,N,00,N diff --git a/060230/price/prices-20250401.csv b/060230/price/prices-20250401.csv index d8ead8086bfd..13ebbb01ebb8 100644 --- a/060230/price/prices-20250401.csv +++ b/060230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,-6,5,-0.94,219666991,347953,74.07,642,648,618,833,449,641,631.31,3.05,0,34500,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,349,-0.49,0.55,12,0.63,-1291.00,1164.00,3512,20240402,-81.92,510,20250307,24.51,1115,-43.05,20250120,510,24.51,20250307,3200,-80.16,20240403,510,24.51,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,40242,N,00,N +20250403,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,-6,5,-0.94,204963501,324754,69.13,642,648,618,833,449,641,631.13,3.05,0,34753,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,349,-0.49,0.55,12,0.59,-1291.00,1164.00,3512,20240402,-81.92,510,20250307,24.51,1115,-43.05,20250120,510,24.51,20250307,3200,-80.16,20240403,510,24.51,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,140522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,637,-4,5,-0.62,193906852,307338,65.42,642,648,618,833,449,641,630.92,3.05,0,38997,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,350,-0.49,0.55,12,0.56,-1291.00,1164.00,3512,20240402,-81.86,510,20250307,24.90,1115,-42.87,20250120,510,24.90,20250307,3200,-80.09,20240403,510,24.90,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,0,3,0.00,185763561,294523,62.70,642,648,618,833,449,641,630.73,3.05,0,40863,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,353,-0.50,0.55,12,0.54,-1291.00,1164.00,3512,20240402,-81.75,510,20250307,25.69,1115,-42.51,20250120,510,25.69,20250307,3200,-79.97,20240403,510,25.69,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,-3,5,-0.47,169390677,268769,57.21,642,648,618,833,449,641,630.25,3.05,0,38027,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,351,-0.49,0.55,12,0.49,-1291.00,1164.00,3512,20240402,-81.83,510,20250307,25.10,1115,-42.78,20250120,510,25.10,20250307,3200,-80.06,20240403,510,25.10,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,-3,5,-0.47,156602101,248669,52.94,642,648,618,833,449,641,629.76,3.05,0,31163,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,351,-0.49,0.55,12,0.45,-1291.00,1164.00,3512,20240402,-81.83,510,20250307,25.10,1115,-42.78,20250120,510,25.10,20250307,3200,-80.06,20240403,510,25.10,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,632,-9,5,-1.40,84290580,133678,28.46,642,648,618,833,449,641,630.55,3.05,0,3604,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,348,-0.49,0.54,12,0.24,-1291.00,1164.00,3512,20240402,-82.00,510,20250307,23.92,1115,-43.32,20250120,510,23.92,20250307,3200,-80.25,20240403,510,23.92,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N +20250403,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,-13,5,-2.03,18391847,29288,6.23,642,648,618,833,449,641,627.97,3.05,0,-2977,681,660,650,629,619,656,625,275,192,500,380,1,1,54999547,345,-0.49,0.54,12,0.05,-1291.00,1164.00,3512,20240402,-82.12,510,20250307,23.14,1115,-43.68,20250120,510,23.14,20250307,3200,-80.38,20240403,510,23.14,20250307,0.11,Y,060230,500,274 억,,1677764,N,N,82788,N,00,N 20250402,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,641,-29,5,-4.33,306529408,466370,81.19,670,671,640,871,469,670,657.30,3.20,0,-91063,710,690,680,660,650,685,655,275,201,500,400,1,1,54999547,353,-0.56,0.24,12,0.85,-1136.00,2726.00,3512,20240402,-81.75,510,20250307,25.69,1115,-42.51,20250120,510,25.69,20250307,3375,-81.01,20240402,510,25.69,20250307,0.11,Y,060230,500,274 억,,1762705,N,N,82788,N,00,N 20250402,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,644,-26,5,-3.88,274728138,416827,72.57,670,671,640,871,469,670,659.09,3.20,0,-79822,710,690,680,660,650,685,655,275,201,500,400,1,1,54999547,354,-0.57,0.24,12,0.76,-1136.00,2726.00,3512,20240402,-81.66,510,20250307,26.27,1115,-42.24,20250120,510,26.27,20250307,3375,-80.92,20240402,510,26.27,20250307,0.11,Y,060230,500,274 억,,1762705,N,N,46708,N,00,N 20250402,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,649,-21,5,-3.13,239295316,361930,63.01,670,671,649,871,469,670,661.16,3.20,0,-71477,710,690,680,660,650,685,655,275,201,500,400,1,1,54999547,357,-0.57,0.24,12,0.66,-1136.00,2726.00,3512,20240402,-81.52,510,20250307,27.25,1115,-41.79,20250120,510,27.25,20250307,3375,-80.77,20240402,510,27.25,20250307,0.11,Y,060230,500,274 억,,1762705,N,N,46708,N,00,N diff --git a/060240/price/prices-20250401.csv b/060240/price/prices-20250401.csv index 5a5d5e8e3b2a..ddb11aa89219 100644 --- a/060240/price/prices-20250401.csv +++ b/060240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160518,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-125,5,-5.03,331345845,136834,39.23,2465,2680,2260,3230,1740,2485,2421.63,44.35,0,1143,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,76,-0.52,0.20,12,4.23,-4570.00,11888.00,25337,20240327,-90.69,2245,20250331,5.12,12610,-81.28,20250109,2245,5.12,20250331,6970,-66.14,20250324,317,644.48,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,150523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2345,-140,5,-5.63,311920740,128546,36.85,2465,2680,2260,3230,1740,2485,2426.53,44.35,0,573,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,76,-0.51,0.20,12,3.98,-4570.00,11888.00,25337,20240327,-90.74,2245,20250331,4.45,12610,-81.40,20250109,2245,4.45,20250331,6970,-66.36,20250324,317,639.75,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,140523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-135,5,-5.43,293476490,120672,34.59,2465,2680,2260,3230,1740,2485,2432.02,44.35,0,522,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,76,-0.51,0.20,12,3.73,-4570.00,11888.00,25337,20240327,-90.73,2245,20250331,4.68,12610,-81.36,20250109,2245,4.68,20250331,6970,-66.28,20250324,317,641.32,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,130522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-135,5,-5.43,263108840,107725,30.88,2465,2680,2260,3230,1740,2485,2442.41,44.35,0,664,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,76,-0.51,0.20,12,3.33,-4570.00,11888.00,25337,20240327,-90.73,2245,20250331,4.68,12610,-81.36,20250109,2245,4.68,20250331,6970,-66.28,20250324,317,641.32,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,120521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-65,5,-2.62,220804281,89854,25.76,2465,2680,2260,3230,1740,2485,2457.37,44.35,0,-1839,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,78,-0.53,0.20,12,2.78,-4570.00,11888.00,25337,20240327,-90.45,2245,20250331,7.80,12610,-80.81,20250109,2245,7.80,20250331,6970,-65.28,20250324,317,663.41,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,110522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2405,-80,5,-3.22,212181011,86273,24.73,2465,2680,2260,3230,1740,2485,2459.41,44.35,0,-1693,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,78,-0.53,0.20,12,2.67,-4570.00,11888.00,25337,20240327,-90.51,2245,20250331,7.13,12610,-80.93,20250109,2245,7.13,20250331,6970,-65.49,20250324,317,658.68,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,100523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-110,5,-4.43,189530631,77012,22.08,2465,2680,2260,3230,1740,2485,2461.05,44.35,0,1186,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,77,-0.52,0.20,12,2.38,-4570.00,11888.00,25337,20240327,-90.63,2245,20250331,5.79,12610,-81.17,20250109,2245,5.79,20250331,6970,-65.93,20250324,317,649.21,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N +20250403,090525,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2435,-50,5,-2.01,39883340,17055,4.89,2465,2465,2260,3230,1740,2485,2338.51,44.35,0,1122,2931,2707,2536,2312,2141,2622,2227,17,745,500,1490,5,1,3231418,79,-0.53,0.20,12,0.53,-4570.00,11888.00,25337,20240327,-90.39,2245,20250331,8.46,12610,-80.69,20250109,2245,8.46,20250331,6970,-65.06,20250324,317,668.14,20241209,0.00,Y,060240,500,16 억,,1433198,N,N,0,N,00,N 20250402,160512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,-335,5,-11.88,863904252,344788,28.33,2760,2760,2365,3665,1975,2820,2505.17,100.00,0,-12150,3293,3056,2693,2456,2093,3175,2575,17,845,500,1690,5,1,3231418,80,-0.54,0.21,12,10.67,-4570.00,11888.00,25337,20240327,-90.19,2245,20250331,10.69,12610,-80.29,20250109,2245,10.69,20250331,6970,-64.35,20250324,317,683.91,20241209,0.00,Y,060240,500,16 억,,3231418,N,N,0,N,00,N 20250402,150513,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2385,-435,5,-15.43,819482207,326797,26.85,2760,2760,2365,3665,1975,2820,2507.14,100.00,0,-12037,3293,3056,2693,2456,2093,3175,2575,17,845,500,1690,5,1,3231418,77,-0.52,0.20,12,10.11,-4570.00,11888.00,25337,20240327,-90.59,2245,20250331,6.24,12610,-81.09,20250109,2245,6.24,20250331,6970,-65.78,20250324,317,652.37,20241209,0.00,Y,060240,500,16 억,,3231418,N,N,0,N,00,N 20250402,140512,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,-380,5,-13.48,743681177,295383,24.27,2760,2760,2365,3665,1975,2820,2517.17,100.00,0,-9602,3293,3056,2693,2456,2093,3175,2575,17,845,500,1690,5,1,3231418,79,-0.53,0.21,12,9.14,-4570.00,11888.00,25337,20240327,-90.37,2245,20250331,8.69,12610,-80.65,20250109,2245,8.69,20250331,6970,-64.99,20250324,317,669.72,20241209,0.00,Y,060240,500,16 억,,3231418,N,N,0,N,00,N diff --git a/060250/price/prices-20250401.csv b/060250/price/prices-20250401.csv index 78257ecd458e..20233a272884 100644 --- a/060250/price/prices-20250401.csv +++ b/060250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160518,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,30,2,0.39,688787410,89812,145.78,7530,7730,7500,9970,5370,7670,7669.21,15.38,0,15167,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3092,6.84,1.03,12,0.22,1126.00,7480.00,13660,20240322,-43.63,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,4633,N,00,N +20250403,150523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,20,2,0.26,655773200,85519,138.82,7530,7730,7500,9970,5370,7670,7668.16,15.38,0,14500,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3088,6.83,1.03,12,0.21,1126.00,7480.00,13660,20240322,-43.70,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,140523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7690,20,2,0.26,529698580,69129,112.21,7530,7730,7500,9970,5370,7670,7662.47,15.38,0,13240,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3088,6.83,1.03,12,0.17,1126.00,7480.00,13660,20240322,-43.70,6650,20241113,15.64,8550,-10.06,20250306,6860,12.10,20250203,12000,-35.92,20240509,6650,15.64,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,130523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,30,2,0.39,458565230,59881,97.20,7530,7730,7500,9970,5370,7670,7657.94,15.38,0,10794,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3092,6.84,1.03,12,0.15,1126.00,7480.00,13660,20240322,-43.63,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,120522,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7685,15,2,0.20,388098160,50714,82.32,7530,7730,7500,9970,5370,7670,7652.68,15.38,0,7521,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3086,6.83,1.03,12,0.13,1126.00,7480.00,13660,20240322,-43.74,6650,20241113,15.56,8550,-10.12,20250306,6860,12.03,20250203,12000,-35.96,20240509,6650,15.56,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,110523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7700,30,2,0.39,284488360,37227,60.43,7530,7730,7500,9970,5370,7670,7641.99,15.38,0,6991,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3092,6.84,1.03,12,0.09,1126.00,7480.00,13660,20240322,-43.63,6650,20241113,15.79,8550,-9.94,20250306,6860,12.24,20250203,12000,-35.83,20240509,6650,15.79,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,100523,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7660,-10,5,-0.13,139910640,18398,29.86,7530,7690,7500,9970,5370,7670,7604.67,15.38,0,3779,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3076,6.80,1.02,12,0.05,1126.00,7480.00,13660,20240322,-43.92,6650,20241113,15.19,8550,-10.41,20250306,6860,11.66,20250203,12000,-36.17,20240509,6650,15.19,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N +20250403,090525,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7510,-160,5,-2.09,14445760,1918,3.11,7530,7660,7500,9970,5370,7670,7531.68,15.38,0,-614,7850,7760,7630,7540,7410,7695,7475,201,2300,500,5670,10,1,40160611,3016,6.67,1.00,12,0.00,1126.00,7480.00,13660,20240322,-45.02,6650,20241113,12.93,8550,-12.16,20250306,6860,9.48,20250203,12000,-37.42,20240509,6650,12.93,20241113,1.90,Y,060250,500,200 억,,6177582,N,N,964,N,00,N 20250402,160512,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7670,-20,5,-0.26,468742790,61606,56.07,7720,7720,7500,9990,5390,7690,7608.72,15.46,0,-18249,7876,7782,7606,7512,7336,7830,7560,201,2300,500,5690,10,1,40160611,3080,6.81,1.03,12,0.15,1126.00,7480.00,13660,20240322,-43.85,6650,20241113,15.34,8550,-10.29,20250306,6860,11.81,20250203,12440,-38.34,20240402,6650,15.34,20241113,1.91,Y,060250,500,200 억,,6206830,N,N,964,N,00,N 20250402,150513,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7600,-90,5,-1.17,434137450,57074,51.95,7720,7720,7500,9990,5390,7690,7606.57,15.46,0,-18759,7876,7782,7606,7512,7336,7830,7560,201,2300,500,5690,10,1,40160611,3052,6.75,1.02,12,0.14,1126.00,7480.00,13660,20240322,-44.36,6650,20241113,14.29,8550,-11.11,20250306,6860,10.79,20250203,12440,-38.91,20240402,6650,14.29,20241113,1.91,Y,060250,500,200 억,,6206830,N,N,1627,N,00,N 20250402,140513,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7620,-70,5,-0.91,353965520,46567,42.38,7720,7720,7500,9990,5390,7690,7601.21,15.46,0,-14306,7876,7782,7606,7512,7336,7830,7560,201,2300,500,5690,10,1,40160611,3060,6.77,1.02,12,0.12,1126.00,7480.00,13660,20240322,-44.22,6650,20241113,14.59,8550,-10.88,20250306,6860,11.08,20250203,12440,-38.75,20240402,6650,14.59,20241113,1.91,Y,060250,500,200 억,,6206830,N,N,1627,N,00,N diff --git a/060260/price/prices-20250401.csv b/060260/price/prices-20250401.csv index 9fd78a95e066..da8cbf684e74 100644 --- a/060260/price/prices-20250401.csv +++ b/060260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,7,2,0.58,129161582,106575,104.93,1201,1230,1182,1576,850,1213,1211.93,2.42,0,16933,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,165,9.61,0.78,12,0.79,127.00,1569.00,3771,20240329,-67.65,943,20241114,29.37,1380,-11.59,20250114,1006,21.27,20250131,3505,-65.19,20240805,400,205.00,20240517,0.00,Y,060260,500,67 억,,327475,N,N,1410,N,00,N +20250403,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,6,2,0.49,121344478,100172,98.63,1201,1230,1182,1576,850,1213,1211.36,2.42,0,19458,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,165,9.60,0.78,12,0.74,127.00,1569.00,3771,20240329,-67.67,943,20241114,29.27,1380,-11.67,20250114,1006,21.17,20250131,3505,-65.22,20240805,400,204.75,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,17,2,1.40,103882048,85867,84.54,1201,1230,1182,1576,850,1213,1209.80,2.42,0,17864,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,166,9.69,0.78,12,0.64,127.00,1569.00,3771,20240329,-67.38,943,20241114,30.43,1380,-10.87,20250114,1006,22.27,20250131,3505,-64.91,20240805,400,207.50,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,130523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,6,2,0.49,78235137,64899,63.90,1201,1229,1182,1576,850,1213,1205.49,2.42,0,15694,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,165,9.60,0.78,12,0.48,127.00,1569.00,3771,20240329,-67.67,943,20241114,29.27,1380,-11.67,20250114,1006,21.17,20250131,3505,-65.22,20240805,400,204.75,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,120522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,-4,5,-0.33,54939679,45748,45.04,1201,1216,1182,1576,850,1213,1200.91,2.42,0,4202,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,163,9.52,0.77,12,0.34,127.00,1569.00,3771,20240329,-67.94,943,20241114,28.21,1380,-12.39,20250114,1006,20.18,20250131,3505,-65.51,20240805,400,202.25,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,110523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-3,5,-0.25,50849018,42373,41.72,1201,1216,1182,1576,850,1213,1200.02,2.42,0,2712,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,163,9.53,0.77,12,0.31,127.00,1569.00,3771,20240329,-67.91,943,20241114,28.31,1380,-12.32,20250114,1006,20.28,20250131,3505,-65.48,20240805,400,202.50,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,1,2,0.08,38694269,32270,31.77,1201,1216,1182,1576,850,1213,1199.06,2.42,0,1332,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,164,9.56,0.77,12,0.24,127.00,1569.00,3771,20240329,-67.81,943,20241114,28.74,1380,-12.03,20250114,1006,20.68,20250131,3505,-65.36,20240805,400,203.50,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N +20250403,090525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-23,5,-1.90,6349862,5298,5.22,1201,1201,1190,1576,850,1213,1198.41,2.42,0,-1114,1257,1235,1208,1186,1159,1246,1197,68,363,500,720,1,1,13512009,161,9.37,0.76,12,0.04,127.00,1569.00,3771,20240329,-68.44,943,20241114,26.19,1380,-13.77,20250114,1006,18.29,20250131,3505,-66.05,20240805,400,197.50,20240517,0.00,Y,060260,500,67 억,,327475,N,N,0,N,00,N 20250402,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,21,2,1.76,121838884,101537,58.18,1192,1230,1181,1549,835,1192,1199.95,2.44,0,-1881,1271,1231,1189,1149,1107,1251,1169,68,357,500,710,1,1,13512009,164,9.55,0.77,12,0.75,127.00,1569.00,3771,20240329,-67.83,943,20241114,28.63,1380,-12.10,20250114,1006,20.58,20250131,3505,-65.39,20240805,400,203.25,20240517,0.00,Y,060260,500,67 억,,329356,N,N,0,N,00,N 20250402,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,10,2,0.84,114147599,95166,54.53,1192,1230,1181,1549,835,1192,1199.46,2.44,0,-4233,1271,1231,1189,1149,1107,1251,1169,68,357,500,710,1,1,13512009,162,9.46,0.77,12,0.70,127.00,1569.00,3771,20240329,-68.13,943,20241114,27.47,1380,-12.90,20250114,1006,19.48,20250131,3505,-65.71,20240805,400,200.50,20240517,0.00,Y,060260,500,67 억,,329356,N,N,0,N,00,N 20250402,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,4,2,0.34,105454401,87937,50.38,1192,1230,1181,1549,835,1192,1199.20,2.44,0,-10076,1271,1231,1189,1149,1107,1251,1169,68,357,500,710,1,1,13512009,162,9.42,0.76,12,0.65,127.00,1569.00,3771,20240329,-68.28,943,20241114,26.83,1380,-13.33,20250114,1006,18.89,20250131,3505,-65.88,20240805,400,199.00,20240517,0.00,Y,060260,500,67 억,,329356,N,N,0,N,00,N diff --git a/060280/price/prices-20250401.csv b/060280/price/prices-20250401.csv index 058a29e0aa6f..d9a15032aefe 100644 --- a/060280/price/prices-20250401.csv +++ b/060280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160519,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7910,-150,5,-1.86,1104655740,140627,125.84,7710,7980,7710,10470,5650,8060,7855.21,1.96,0,-2421,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3250,-37.14,3.48,12,0.34,-213.00,2273.00,14440,20240325,-45.22,5830,20241209,35.68,11270,-29.81,20250210,6650,18.95,20250102,13330,-40.66,20240403,5830,35.68,20241209,2.09,Y,060280,500,205 억,,806315,N,N,21503,N,00,N +20250403,150524,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7850,-210,5,-2.61,1025348730,130552,116.82,7710,7980,7710,10470,5650,8060,7853.95,1.96,0,-1042,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3226,-36.85,3.45,12,0.32,-213.00,2273.00,14440,20240325,-45.64,5830,20241209,34.65,11270,-30.35,20250210,6650,18.05,20250102,13330,-41.11,20240403,5830,34.65,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,140523,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7840,-220,5,-2.73,904681520,115168,103.06,7710,7980,7710,10470,5650,8060,7855.32,1.96,0,930,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3221,-36.81,3.45,12,0.28,-213.00,2273.00,14440,20240325,-45.71,5830,20241209,34.48,11270,-30.43,20250210,6650,17.89,20250102,13330,-41.19,20240403,5830,34.48,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,130523,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7870,-190,5,-2.36,794138290,101104,90.47,7710,7980,7710,10470,5650,8060,7854.67,1.96,0,6368,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3234,-36.95,3.46,12,0.25,-213.00,2273.00,14440,20240325,-45.50,5830,20241209,34.99,11270,-30.17,20250210,6650,18.35,20250102,13330,-40.96,20240403,5830,34.99,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,120522,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7900,-160,5,-1.99,724969720,92315,82.61,7710,7980,7710,10470,5650,8060,7853.22,1.96,0,9602,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3246,-37.09,3.48,12,0.22,-213.00,2273.00,14440,20240325,-45.29,5830,20241209,35.51,11270,-29.90,20250210,6650,18.80,20250102,13330,-40.74,20240403,5830,35.51,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,110523,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7890,-170,5,-2.11,638263860,81303,72.75,7710,7980,7710,10470,5650,8060,7850.43,1.96,0,15462,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3242,-37.04,3.47,12,0.20,-213.00,2273.00,14440,20240325,-45.36,5830,20241209,35.33,11270,-29.99,20250210,6650,18.65,20250102,13330,-40.81,20240403,5830,35.33,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,100524,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7860,-200,5,-2.48,459370250,58414,52.27,7710,7980,7710,10470,5650,8060,7864.04,1.96,0,20401,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3230,-36.90,3.46,12,0.14,-213.00,2273.00,14440,20240325,-45.57,5830,20241209,34.82,11270,-30.26,20250210,6650,18.20,20250102,13330,-41.04,20240403,5830,34.82,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N +20250403,090525,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7760,-300,5,-3.72,89777910,11599,10.38,7710,7820,7710,10470,5650,8060,7740.14,1.96,0,2895,8360,8210,8080,7930,7800,8145,7865,205,2410,500,5960,10,1,41089990,3189,-36.43,3.41,12,0.03,-213.00,2273.00,14440,20240325,-46.26,5830,20241209,33.10,11270,-31.14,20250210,6650,16.69,20250102,13330,-41.79,20240403,5830,33.10,20241209,2.09,Y,060280,500,205 억,,806315,N,N,28198,N,00,N 20250402,160513,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8060,-10,5,-0.12,896736600,111753,56.79,8160,8230,7950,10490,5650,8070,8024.27,2.05,0,-38595,8396,8232,8106,7942,7816,8315,8025,205,2420,500,5970,10,1,41089990,3312,-37.84,3.55,12,0.27,-213.00,2273.00,14440,20240325,-44.18,5830,20241209,38.25,11270,-28.48,20250210,6650,21.20,20250102,13740,-41.34,20240402,5830,38.25,20241209,2.17,Y,060280,500,205 억,,843018,N,N,28198,N,00,N 20250402,150514,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8040,-30,5,-0.37,806307040,100527,51.08,8160,8230,7950,10490,5650,8070,8020.80,2.05,0,-43384,8396,8232,8106,7942,7816,8315,8025,205,2420,500,5970,10,1,41089990,3304,-37.75,3.54,12,0.24,-213.00,2273.00,14440,20240325,-44.32,5830,20241209,37.91,11270,-28.66,20250210,6650,20.90,20250102,13740,-41.48,20240402,5830,37.91,20241209,2.17,Y,060280,500,205 억,,843018,N,N,23082,N,00,N 20250402,140513,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,8040,-30,5,-0.37,709668210,88460,44.95,8160,8230,7950,10490,5650,8070,8022.48,2.05,0,-47181,8396,8232,8106,7942,7816,8315,8025,205,2420,500,5970,10,1,41089990,3304,-37.75,3.54,12,0.22,-213.00,2273.00,14440,20240325,-44.32,5830,20241209,37.91,11270,-28.66,20250210,6650,20.90,20250102,13740,-41.48,20240402,5830,37.91,20241209,2.17,Y,060280,500,205 억,,843018,N,N,23082,N,00,N diff --git a/060310/price/prices-20250401.csv b/060310/price/prices-20250401.csv index 329ae9216cf8..410f277e70e4 100644 --- a/060310/price/prices-20250401.csv +++ b/060310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,25,2,1.21,1533231429,741193,55.49,2020,2110,2000,2680,1450,2065,2068.49,7.45,0,-63853,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1109,38.70,2.09,03,1.40,54.00,998.00,3445,20240530,-39.33,1637,20241210,27.67,2500,-16.40,20250331,1748,19.57,20250203,3445,-39.33,20240530,1637,27.67,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,1,N,00,N +20250403,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2085,20,2,0.97,1324406757,641559,48.03,2020,2110,2000,2680,1450,2065,2064.36,7.45,0,-47638,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1106,38.61,2.09,03,1.21,54.00,998.00,3445,20240530,-39.48,1637,20241210,27.37,2500,-16.60,20250331,1748,19.28,20250203,3445,-39.48,20240530,1637,27.37,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,140523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,30,2,1.45,1153071589,559306,41.87,2020,2110,2000,2680,1450,2065,2061.61,7.45,0,-54480,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1112,38.80,2.10,03,1.05,54.00,998.00,3445,20240530,-39.19,1637,20241210,27.98,2500,-16.20,20250331,1748,19.85,20250203,3445,-39.19,20240530,1637,27.98,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,130523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,15,2,0.73,1055217808,512329,38.35,2020,2110,2000,2680,1450,2065,2059.65,7.45,0,-59124,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1104,38.52,2.08,03,0.97,54.00,998.00,3445,20240530,-39.62,1637,20241210,27.06,2500,-16.80,20250331,1748,18.99,20250203,3445,-39.62,20240530,1637,27.06,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,120522,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2080,15,2,0.73,954753153,464010,34.74,2020,2110,2000,2680,1450,2065,2057.61,7.45,0,-54911,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1104,38.52,2.08,03,0.87,54.00,998.00,3445,20240530,-39.62,1637,20241210,27.06,2500,-16.80,20250331,1748,18.99,20250203,3445,-39.62,20240530,1637,27.06,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,110523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,5,2,0.24,780382113,379674,28.42,2020,2110,2000,2680,1450,2065,2055.40,7.45,0,-16052,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1098,38.33,2.07,03,0.72,54.00,998.00,3445,20240530,-39.91,1637,20241210,26.45,2500,-17.20,20250331,1748,18.42,20250203,3445,-39.91,20240530,1637,26.45,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,100524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2075,10,2,0.48,643697768,313164,23.44,2020,2110,2000,2680,1450,2065,2055.47,7.45,0,-13468,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1101,38.43,2.08,03,0.59,54.00,998.00,3445,20240530,-39.77,1637,20241210,26.76,2500,-17.00,20250331,1748,18.71,20250203,3445,-39.77,20240530,1637,26.76,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N +20250403,090525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2040,-25,5,-1.21,185821920,92214,6.90,2020,2050,2000,2680,1450,2065,2015.12,7.45,0,-20199,2235,2150,2100,2015,1965,2125,1990,265,615,500,1520,5,1,53059040,1082,37.78,2.04,03,0.17,54.00,998.00,3445,20240530,-40.78,1637,20241210,24.62,2500,-18.40,20250331,1748,16.70,20250203,3445,-40.78,20240530,1637,24.62,20241210,2.32,Y,060310,500,265 억,,3953806,N,N,2690,N,00,N 20250402,160513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-165,5,-7.40,2726145577,1289212,37.22,2160,2185,2050,2895,1565,2230,2114.69,7.17,0,146749,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1096,38.24,2.07,03,2.43,54.00,998.00,3445,20240530,-40.06,1637,20241210,26.15,2500,-17.40,20250331,1748,18.14,20250203,3445,-40.06,20240530,1637,26.15,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,2690,N,00,N 20250402,150514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2065,-165,5,-7.40,2537168467,1197994,34.59,2160,2185,2050,2895,1565,2230,2117.85,7.17,0,135704,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1096,38.24,2.07,03,2.26,54.00,998.00,3445,20240530,-40.06,1637,20241210,26.15,2500,-17.40,20250331,1748,18.14,20250203,3445,-40.06,20240530,1637,26.15,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N 20250402,140513,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2095,-135,5,-6.05,2015461238,945767,27.31,2160,2185,2080,2895,1565,2230,2131.03,7.17,0,68432,2476,2352,2266,2142,2056,2310,2100,265,665,500,1650,5,1,53059040,1112,38.80,2.10,03,1.78,54.00,998.00,3445,20240530,-39.19,1637,20241210,27.98,2500,-16.20,20250331,1748,19.85,20250203,3445,-39.19,20240530,1637,27.98,20241210,2.49,Y,060310,500,265 억,,3806028,N,N,120636,N,00,N diff --git a/060370/price/prices-20250401.csv b/060370/price/prices-20250401.csv index f97dbb1b4a56..eaa4c5d3a9ba 100644 --- a/060370/price/prices-20250401.csv +++ b/060370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160519,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14580,350,2,2.46,546302660,38260,59.10,13770,14580,13770,18490,9970,14230,14278.60,0.56,0,10673,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4763,31.29,2.27,12,0.12,466.00,6427.00,24850,20240711,-41.33,9150,20240327,59.34,19900,-26.73,20250219,13770,5.88,20250403,24850,-41.33,20240711,9190,58.65,20240419,1.44,N,060370,1000,326 억,,183547,N,N,53,N,00,N +20250403,150524,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14450,220,2,1.55,455514720,32006,49.44,13770,14470,13770,18490,9970,14230,14232.17,0.56,0,9149,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4721,31.01,2.25,12,0.10,466.00,6427.00,24850,20240711,-41.85,9150,20240327,57.92,19900,-27.39,20250219,13770,4.94,20250403,24850,-41.85,20240711,9190,57.24,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,140524,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14400,170,2,1.19,408655040,28763,44.43,13770,14470,13770,18490,9970,14230,14207.66,0.56,0,7927,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4704,30.90,2.24,12,0.09,466.00,6427.00,24850,20240711,-42.05,9150,20240327,57.38,19900,-27.64,20250219,13770,4.58,20250403,24850,-42.05,20240711,9190,56.69,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,130524,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14440,210,2,1.48,382152010,26927,41.59,13770,14470,13770,18490,9970,14230,14192.15,0.56,0,8253,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4717,30.99,2.25,12,0.08,466.00,6427.00,24850,20240711,-41.89,9150,20240327,57.81,19900,-27.44,20250219,13770,4.87,20250403,24850,-41.89,20240711,9190,57.13,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,120523,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14460,230,2,1.62,369000260,26016,40.19,13770,14470,13770,18490,9970,14230,14183.59,0.56,0,8750,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4724,31.03,2.25,12,0.08,466.00,6427.00,24850,20240711,-41.81,9150,20240327,58.03,19900,-27.34,20250219,13770,5.01,20250403,24850,-41.81,20240711,9190,57.34,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,110523,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14430,200,2,1.41,311827320,22054,34.07,13770,14430,13770,18490,9970,14230,14139.26,0.56,0,7321,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4714,30.97,2.25,12,0.07,466.00,6427.00,24850,20240711,-41.93,9150,20240327,57.70,19900,-27.49,20250219,13770,4.79,20250403,24850,-41.93,20240711,9190,57.02,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,100524,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14200,-30,5,-0.21,193234810,13770,21.27,13770,14340,13770,18490,9970,14230,14033.03,0.56,0,4596,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4639,30.47,2.21,12,0.04,466.00,6427.00,24850,20240711,-42.86,9150,20240327,55.19,19900,-28.64,20250219,13770,3.12,20250403,24850,-42.86,20240711,9190,54.52,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N +20250403,090526,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,13940,-290,5,-2.04,35263230,2548,3.94,13770,13950,13770,18490,9970,14230,13839.57,0.56,0,1656,15243,14736,14483,13976,13723,14610,13850,327,4260,1000,10530,10,1,32668854,4554,29.91,2.17,12,0.01,466.00,6427.00,24850,20240711,-43.90,9150,20240327,52.35,19900,-29.95,20250219,13770,1.23,20250403,24850,-43.90,20240711,9190,51.69,20240419,1.44,N,060370,1000,326 억,,183547,N,N,19384,N,00,N 20250402,160513,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14230,-760,5,-5.07,928903585,64739,83.31,14860,14990,14230,19480,10500,14990,14348.44,0.65,0,-28494,15543,15266,14713,14436,13883,15405,14575,327,4490,1000,11090,10,1,32668854,4649,30.54,2.21,12,0.20,466.00,6427.00,24850,20240711,-42.74,9150,20240327,55.52,19900,-28.49,20250219,14150,0.57,20250331,24850,-42.74,20240711,9190,54.84,20240419,1.50,Y,060370,1000,326 억,,212098,N,N,19384,N,00,N 20250402,150514,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14280,-710,5,-4.74,816814925,56870,73.18,14860,14990,14250,19480,10500,14990,14362.84,0.65,0,-27410,15543,15266,14713,14436,13883,15405,14575,327,4490,1000,11090,10,1,32668854,4665,30.64,2.22,12,0.17,466.00,6427.00,24850,20240711,-42.54,9150,20240327,56.07,19900,-28.24,20250219,14150,0.92,20250331,24850,-42.54,20240711,9190,55.39,20240419,1.50,Y,060370,1000,326 억,,212098,N,N,76,N,00,N 20250402,140514,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,14290,-700,5,-4.67,723615785,50350,64.79,14860,14990,14250,19480,10500,14990,14371.71,0.65,0,-23975,15543,15266,14713,14436,13883,15405,14575,327,4490,1000,11090,10,1,32668854,4668,30.67,2.22,12,0.15,466.00,6427.00,24850,20240711,-42.49,9150,20240327,56.17,19900,-28.19,20250219,14150,0.99,20250331,24850,-42.49,20240711,9190,55.50,20240419,1.50,Y,060370,1000,326 억,,212098,N,N,76,N,00,N diff --git a/060380/price/prices-20250401.csv b/060380/price/prices-20250401.csv index 848aaa6cad7d..027191c6e021 100644 --- a/060380/price/prices-20250401.csv +++ b/060380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1287,-13,5,-1.00,48118422,36722,165.22,1300,1333,1287,1690,910,1300,1310.86,0.82,0,2244,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,254,13.00,0.22,12,0.19,99.00,5833.00,2880,20240605,-55.31,1200,20241209,7.25,1483,-13.22,20250109,1206,6.72,20250214,2880,-55.31,20240605,1200,7.25,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1314,14,2,1.08,45142318,34417,154.85,1300,1333,1300,1690,910,1300,1311.63,0.82,0,3156,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,259,13.27,0.23,12,0.17,99.00,5833.00,2880,20240605,-54.38,1200,20241209,9.50,1483,-11.40,20250109,1206,8.96,20250214,2880,-54.38,20240605,1200,9.50,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1333,33,2,2.54,37166131,28353,127.57,1300,1333,1300,1690,910,1300,1310.84,0.82,0,592,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,263,13.46,0.23,12,0.14,99.00,5833.00,2880,20240605,-53.72,1200,20241209,11.08,1483,-10.11,20250109,1206,10.53,20250214,2880,-53.72,20240605,1200,11.08,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1317,17,2,1.31,32766200,25041,112.67,1300,1333,1300,1690,910,1300,1308.50,0.82,0,723,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,259,13.30,0.23,12,0.13,99.00,5833.00,2880,20240605,-54.27,1200,20241209,9.75,1483,-11.19,20250109,1206,9.20,20250214,2880,-54.27,20240605,1200,9.75,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1314,14,2,1.08,29624349,22662,101.96,1300,1333,1300,1690,910,1300,1307.23,0.82,0,596,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,259,13.27,0.23,12,0.12,99.00,5833.00,2880,20240605,-54.38,1200,20241209,9.50,1483,-11.40,20250109,1206,8.96,20250214,2880,-54.38,20240605,1200,9.50,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1303,3,2,0.23,13941002,10716,48.21,1300,1313,1300,1690,910,1300,1300.95,0.82,0,-305,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,257,13.16,0.22,12,0.05,99.00,5833.00,2880,20240605,-54.76,1200,20241209,8.58,1483,-12.14,20250109,1206,8.04,20250214,2880,-54.76,20240605,1200,8.58,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,100524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,11,2,0.85,13194708,10146,45.65,1300,1313,1300,1690,910,1300,1300.48,0.82,0,-216,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,258,13.24,0.22,12,0.05,99.00,5833.00,2880,20240605,-54.48,1200,20241209,9.25,1483,-11.60,20250109,1206,8.71,20250214,2880,-54.48,20240605,1200,9.25,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N +20250403,090526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,0,3,0.00,9134204,7026,31.61,1300,1313,1300,1690,910,1300,1300.06,0.82,0,-124,1337,1318,1301,1282,1265,1328,1292,99,390,500,830,1,1,19700000,256,13.13,0.22,12,0.04,99.00,5833.00,2880,20240605,-54.86,1200,20241209,8.33,1483,-12.34,20250109,1206,7.79,20250214,2880,-54.86,20240605,1200,8.33,20241209,0.06,Y,060380,500,98 억,,160722,N,N,0,N,00,N 20250402,160513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,8,2,0.62,28752686,22208,71.50,1292,1320,1284,1679,905,1292,1294.70,0.80,0,-1692,1316,1304,1287,1275,1258,1310,1281,99,387,500,820,1,1,19700000,256,13.13,0.22,12,0.11,99.00,5833.00,2880,20240605,-54.86,1200,20241209,8.33,1483,-12.34,20250109,1206,7.79,20250214,2880,-54.86,20240605,1200,8.33,20241209,0.06,Y,060380,500,98 억,,157474,N,N,0,N,00,N 20250402,150514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1312,20,2,1.55,27764258,21452,69.07,1292,1320,1284,1679,905,1292,1294.25,0.80,0,-1602,1316,1304,1287,1275,1258,1310,1281,99,387,500,820,1,1,19700000,258,13.25,0.22,12,0.11,99.00,5833.00,2880,20240605,-54.44,1200,20241209,9.33,1483,-11.53,20250109,1206,8.79,20250214,2880,-54.44,20240605,1200,9.33,20241209,0.06,Y,060380,500,98 억,,157474,N,N,0,N,00,N 20250402,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1300,8,2,0.62,24847822,19216,61.87,1292,1304,1284,1679,905,1292,1293.08,0.80,0,-1507,1316,1304,1287,1275,1258,1310,1281,99,387,500,820,1,1,19700000,256,13.13,0.22,12,0.10,99.00,5833.00,2880,20240605,-54.86,1200,20241209,8.33,1483,-12.34,20250109,1206,7.79,20250214,2880,-54.86,20240605,1200,8.33,20241209,0.06,Y,060380,500,98 억,,157474,N,N,0,N,00,N diff --git a/060480/price/prices-20250401.csv b/060480/price/prices-20250401.csv index db7a787a4bbf..c7db0cbf35e0 100644 --- a/060480/price/prices-20250401.csv +++ b/060480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1686,26,2,1.57,26585847,15737,670.52,1660,1710,1660,2155,1162,1660,1689.38,0.89,0,198,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,187,-5.58,0.44,12,0.14,-302.00,3817.00,3560,20240521,-52.64,1550,20241209,8.77,1837,-8.22,20250217,1610,4.72,20250401,3560,-52.64,20240521,1550,8.77,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,150525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1703,43,2,2.59,26488059,15679,668.04,1660,1710,1660,2155,1162,1660,1689.40,0.89,0,256,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,189,-5.64,0.45,12,0.14,-302.00,3817.00,3560,20240521,-52.16,1550,20241209,9.87,1837,-7.29,20250217,1610,5.78,20250401,3560,-52.16,20240521,1550,9.87,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,140524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1710,50,2,3.01,23767929,14059,599.02,1660,1710,1660,2155,1162,1660,1690.58,0.89,0,105,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,190,-5.66,0.45,12,0.13,-302.00,3817.00,3560,20240521,-51.97,1550,20241209,10.32,1837,-6.91,20250217,1610,6.21,20250401,3560,-51.97,20240521,1550,10.32,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1709,49,2,2.95,18334250,10878,463.49,1660,1710,1660,2155,1162,1660,1685.44,0.89,0,393,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,190,-5.66,0.45,12,0.10,-302.00,3817.00,3560,20240521,-51.99,1550,20241209,10.26,1837,-6.97,20250217,1610,6.15,20250401,3560,-51.99,20240521,1550,10.26,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,120523,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1700,40,2,2.41,12275657,7326,312.14,1660,1700,1660,2155,1162,1660,1675.63,0.89,0,-163,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,189,-5.63,0.45,12,0.07,-302.00,3817.00,3560,20240521,-52.25,1550,20241209,9.68,1837,-7.46,20250217,1610,5.59,20250401,3560,-52.25,20240521,1550,9.68,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,110524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1690,30,2,1.81,7981461,4785,203.88,1660,1690,1660,2155,1162,1660,1668.02,0.89,0,-163,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,187,-5.60,0.44,12,0.04,-302.00,3817.00,3560,20240521,-52.53,1550,20241209,9.03,1837,-8.00,20250217,1610,4.97,20250401,3560,-52.53,20240521,1550,9.03,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,100525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1680,20,2,1.20,6053195,3637,154.96,1660,1680,1660,2155,1162,1660,1664.34,0.89,0,-163,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,186,-5.56,0.44,12,0.03,-302.00,3817.00,3560,20240521,-52.81,1550,20241209,8.39,1837,-8.55,20250217,1610,4.35,20250401,3560,-52.81,20240521,1550,8.39,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N +20250403,090526,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,0,3,0.00,4433995,2671,113.80,1660,1675,1660,2155,1162,1660,1660.05,0.89,0,-14,1682,1671,1654,1643,1626,1676,1648,55,495,500,1060,1,1,11090000,184,-5.50,0.43,12,0.02,-302.00,3817.00,3560,20240521,-53.37,1550,20241209,7.10,1837,-9.64,20250217,1610,3.11,20250401,3560,-53.37,20240521,1550,7.10,20241209,0.00,Y,060480,500,55 억,,99091,N,N,0,N,00,N 20250402,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,32,2,1.97,3876737,2341,16.81,1637,1665,1637,2115,1140,1628,1656.02,0.89,0,-94,1685,1656,1633,1604,1581,1671,1619,55,487,500,1040,1,1,11090000,184,-5.50,0.43,12,0.02,-302.00,3817.00,3560,20240521,-53.37,1550,20241209,7.10,1837,-9.64,20250217,1610,3.11,20250401,3560,-53.37,20240521,1550,7.10,20241209,0.00,Y,060480,500,55 억,,99185,N,N,0,N,00,N 20250402,150515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,32,2,1.97,3876737,2341,16.81,1637,1665,1637,2115,1140,1628,1656.02,0.89,0,-94,1685,1656,1633,1604,1581,1671,1619,55,487,500,1040,1,1,11090000,184,-5.50,0.43,12,0.02,-302.00,3817.00,3560,20240521,-53.37,1550,20241209,7.10,1837,-9.64,20250217,1610,3.11,20250401,3560,-53.37,20240521,1550,7.10,20241209,0.00,Y,060480,500,55 억,,99185,N,N,0,N,00,N 20250402,140514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1660,32,2,1.97,3780458,2283,16.39,1637,1665,1637,2115,1140,1628,1655.92,0.89,0,-76,1685,1656,1633,1604,1581,1671,1619,55,487,500,1040,1,1,11090000,184,-5.50,0.43,12,0.02,-302.00,3817.00,3560,20240521,-53.37,1550,20241209,7.10,1837,-9.64,20250217,1610,3.11,20250401,3560,-53.37,20240521,1550,7.10,20241209,0.00,Y,060480,500,55 억,,99185,N,N,0,N,00,N diff --git a/060540/price/prices-20250401.csv b/060540/price/prices-20250401.csv index 52f09eb475f2..60febcd586fe 100644 --- a/060540/price/prices-20250401.csv +++ b/060540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160520,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1705,10,2,0.59,881556951,510414,37.44,1711,1784,1680,2200,1187,1695,1727.17,1.89,0,11691,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,446,17.58,0.43,12,1.95,97.00,3921.00,2495,20240329,-31.66,1221,20241209,39.64,1784,-4.43,20250403,1385,23.10,20250331,2495,-31.66,20240624,1221,39.64,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1694,-1,5,-0.06,836265110,483800,35.49,1711,1784,1680,2200,1187,1695,1728.55,1.89,0,8963,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,443,17.46,0.43,12,1.85,97.00,3921.00,2495,20240329,-32.10,1221,20241209,38.74,1784,-5.04,20250403,1385,22.31,20250331,2495,-32.10,20240624,1221,38.74,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1705,10,2,0.59,778471273,449703,32.99,1711,1784,1703,2200,1187,1695,1731.09,1.89,0,13008,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,446,17.58,0.43,12,1.72,97.00,3921.00,2495,20240329,-31.66,1221,20241209,39.64,1784,-4.43,20250403,1385,23.10,20250331,2495,-31.66,20240624,1221,39.64,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,130524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1719,24,2,1.42,563814282,326143,23.92,1711,1784,1705,2200,1187,1695,1728.75,1.89,0,18079,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,449,17.72,0.44,12,1.25,97.00,3921.00,2495,20240329,-31.10,1221,20241209,40.79,1784,-3.64,20250403,1385,24.12,20250331,2495,-31.10,20240624,1221,40.79,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,120523,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1723,28,2,1.65,496888825,287007,21.05,1711,1784,1709,2200,1187,1695,1731.30,1.89,0,13341,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,450,17.76,0.44,12,1.10,97.00,3921.00,2495,20240329,-30.94,1221,20241209,41.11,1784,-3.42,20250403,1385,24.40,20250331,2495,-30.94,20240624,1221,41.11,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,110524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1738,43,2,2.54,452681130,261269,19.17,1711,1784,1709,2200,1187,1695,1732.65,1.89,0,10601,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,454,17.92,0.44,12,1.00,97.00,3921.00,2495,20240329,-30.34,1221,20241209,42.34,1784,-2.58,20250403,1385,25.49,20250331,2495,-30.34,20240624,1221,42.34,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,100525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1746,51,2,3.01,354232941,204283,14.99,1711,1784,1709,2200,1187,1695,1734.07,1.89,0,16490,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,456,18.00,0.45,12,0.78,97.00,3921.00,2495,20240329,-30.02,1221,20241209,43.00,1784,-2.13,20250403,1385,26.06,20250331,2495,-30.02,20240624,1221,43.00,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N +20250403,090526,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1740,45,2,2.65,70048534,40538,2.97,1711,1750,1711,2200,1187,1695,1728.14,1.89,0,10509,1852,1773,1684,1605,1516,1813,1645,131,505,500,1220,1,1,26133306,455,17.94,0.44,12,0.16,97.00,3921.00,2495,20240329,-30.26,1221,20241209,42.51,1781,-2.30,20250123,1385,25.63,20250331,2495,-30.26,20240624,1221,42.51,20241209,3.48,Y,060540,500,130 억,,492817,N,N,0,N,00,N 20250402,160514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1695,92,2,5.74,2312816766,1361247,246.93,1600,1763,1595,2080,1123,1603,1699.05,1.29,0,186075,1721,1662,1551,1492,1381,1691,1521,131,477,500,1150,1,1,26133306,443,17.47,0.43,12,5.21,97.00,3921.00,2590,20240321,-34.56,1221,20241209,38.82,1781,-4.83,20250123,1385,22.38,20250331,2495,-32.06,20240624,1221,38.82,20241209,3.48,Y,060540,500,130 억,,336562,N,N,0,N,00,N 20250402,150515,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1703,100,2,6.24,2255967087,1327746,240.85,1600,1763,1595,2080,1123,1603,1699.10,1.29,0,182593,1721,1662,1551,1492,1381,1691,1521,131,477,500,1150,1,1,26133306,445,17.56,0.43,12,5.08,97.00,3921.00,2590,20240321,-34.25,1221,20241209,39.48,1781,-4.38,20250123,1385,22.96,20250331,2495,-31.74,20240624,1221,39.48,20241209,3.48,Y,060540,500,130 억,,336562,N,N,0,N,00,N 20250402,140514,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1701,98,2,6.11,2188458063,1288236,233.69,1600,1763,1595,2080,1123,1603,1698.80,1.29,0,183419,1721,1662,1551,1492,1381,1691,1521,131,477,500,1150,1,1,26133306,445,17.54,0.43,12,4.93,97.00,3921.00,2590,20240321,-34.32,1221,20241209,39.31,1781,-4.49,20250123,1385,22.82,20250331,2495,-31.82,20240624,1221,39.31,20241209,3.48,Y,060540,500,130 억,,336562,N,N,0,N,00,N diff --git a/060560/price/prices-20250401.csv b/060560/price/prices-20250401.csv index 083a53f43225..3a157cea713b 100644 --- a/060560/price/prices-20250401.csv +++ b/060560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,64410631,79472,113.42,795,821,791,1040,560,800,810.48,1.88,0,22654,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1026,21.73,0.61,12,0.06,37.00,1319.00,1409,20240408,-42.94,761,20250402,5.65,1088,-26.10,20250120,761,5.65,20250402,1217,-33.94,20240408,696,15.52,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,814,14,2,1.75,55046119,67868,96.86,795,821,791,1040,560,800,811.08,1.88,0,19472,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1039,22.00,0.62,12,0.05,37.00,1319.00,1409,20240408,-42.23,761,20250402,6.96,1088,-25.18,20250120,761,6.96,20250402,1217,-33.11,20240408,696,16.95,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,16,2,2.00,45882216,56558,80.72,795,821,791,1040,560,800,811.24,1.88,0,20288,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1042,22.05,0.62,12,0.04,37.00,1319.00,1409,20240408,-42.09,761,20250402,7.23,1088,-25.00,20250120,761,7.23,20250402,1217,-32.95,20240408,696,17.24,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,15,2,1.88,37395975,46138,65.85,795,821,791,1040,560,800,810.52,1.88,0,13345,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1041,22.03,0.62,12,0.04,37.00,1319.00,1409,20240408,-42.16,761,20250402,7.10,1088,-25.09,20250120,761,7.10,20250402,1217,-33.03,20240408,696,17.10,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,120524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,20,2,2.50,37213597,45914,65.53,795,821,791,1040,560,800,810.51,1.88,0,13336,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1047,22.16,0.62,12,0.04,37.00,1319.00,1409,20240408,-41.80,761,20250402,7.75,1088,-24.63,20250120,761,7.75,20250402,1217,-32.62,20240408,696,17.82,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,10,2,1.25,19115396,23720,33.85,795,811,791,1040,560,800,805.88,1.88,0,3114,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1034,21.89,0.61,12,0.02,37.00,1319.00,1409,20240408,-42.51,761,20250402,6.44,1088,-25.55,20250120,761,6.44,20250402,1217,-33.44,20240408,696,16.38,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,804,4,2,0.50,3803293,4774,6.81,795,810,791,1040,560,800,796.67,1.88,0,35,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1026,21.73,0.61,12,0.00,37.00,1319.00,1409,20240408,-42.94,761,20250402,5.65,1088,-26.10,20250120,761,5.65,20250402,1217,-33.94,20240408,696,15.52,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N +20250403,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,810,10,2,1.25,433305,545,0.78,795,810,795,1040,560,800,795.06,1.88,0,411,860,829,795,764,730,813,748,128,240,100,480,1,1,127669525,1034,21.89,0.61,12,0.00,37.00,1319.00,1409,20240408,-42.51,761,20250402,6.44,1088,-25.55,20250120,761,6.44,20250402,1217,-33.44,20240408,696,16.38,20241115,0.89,Y,060560,100,127 억,,2400521,N,N,0,N,00,N 20250402,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-18,5,-2.20,56330944,70066,39.42,816,826,761,1063,573,818,803.97,1.89,0,-14033,856,837,812,793,768,846,802,128,245,100,490,1,1,127669525,1021,21.62,0.61,12,0.05,37.00,1319.00,1409,20240408,-43.22,761,20250402,5.12,1088,-26.47,20250120,761,5.12,20250402,1217,-34.26,20240408,696,14.94,20241115,0.91,Y,060560,100,127 억,,2413875,N,N,0,N,00,N 20250402,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-17,5,-2.08,52850197,65704,36.96,816,826,761,1063,573,818,804.37,1.89,0,-13143,856,837,812,793,768,846,802,128,245,100,490,1,1,127669525,1023,21.65,0.61,12,0.05,37.00,1319.00,1409,20240408,-43.15,761,20250402,5.26,1088,-26.38,20250120,761,5.26,20250402,1217,-34.18,20240408,696,15.09,20241115,0.91,Y,060560,100,127 억,,2413875,N,N,0,N,00,N 20250402,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,-21,5,-2.57,51545186,64069,36.04,816,826,761,1063,573,818,804.53,1.89,0,-13120,856,837,812,793,768,846,802,128,245,100,490,1,1,127669525,1018,21.54,0.60,12,0.05,37.00,1319.00,1409,20240408,-43.44,761,20250402,4.73,1088,-26.75,20250120,761,4.73,20250402,1217,-34.51,20240408,696,14.51,20241115,0.91,Y,060560,100,127 억,,2413875,N,N,0,N,00,N diff --git a/060570/price/prices-20250401.csv b/060570/price/prices-20250401.csv index 2283c8820ccf..01dda6849788 100644 --- a/060570/price/prices-20250401.csv +++ b/060570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1483,-59,5,-3.83,163860563,108927,134.38,1529,1539,1483,2000,1080,1542,1505.00,3.20,0,-36291,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1121,-6.31,0.76,12,0.14,-235.00,1940.00,3150,20240405,-52.92,1395,20241209,6.31,2095,-29.21,20250312,1483,0.00,20250403,3150,-52.92,20240405,1395,6.31,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,18037,N,00,N +20250403,150525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1494,-48,5,-3.11,127442456,84431,104.16,1529,1539,1492,2000,1080,1542,1509.43,3.20,0,-30773,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1130,-6.36,0.77,12,0.11,-235.00,1940.00,3150,20240405,-52.57,1395,20241209,7.10,2095,-28.69,20250312,1492,0.13,20250403,3150,-52.57,20240405,1395,7.10,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,140525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,-34,5,-2.20,90336876,59720,73.68,1529,1539,1500,2000,1080,1542,1512.67,3.20,0,-20038,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1140,-6.42,0.78,12,0.08,-235.00,1940.00,3150,20240405,-52.13,1395,20241209,8.10,2095,-28.02,20250312,1499,0.60,20250331,3150,-52.13,20240405,1395,8.10,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,130525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1508,-34,5,-2.20,86366684,57088,70.43,1529,1539,1500,2000,1080,1542,1512.87,3.20,0,-18456,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1140,-6.42,0.78,12,0.08,-235.00,1940.00,3150,20240405,-52.13,1395,20241209,8.10,2095,-28.02,20250312,1499,0.60,20250331,3150,-52.13,20240405,1395,8.10,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,120524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1515,-27,5,-1.75,74647155,49360,60.89,1529,1539,1500,2000,1080,1542,1512.30,3.20,0,-13708,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1146,-6.45,0.78,12,0.07,-235.00,1940.00,3150,20240405,-51.90,1395,20241209,8.60,2095,-27.68,20250312,1499,1.07,20250331,3150,-51.90,20240405,1395,8.60,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,110525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1515,-27,5,-1.75,62536172,41339,51.00,1529,1539,1500,2000,1080,1542,1512.76,3.20,0,-10236,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1146,-6.45,0.78,12,0.05,-235.00,1940.00,3150,20240405,-51.90,1395,20241209,8.60,2095,-27.68,20250312,1499,1.07,20250331,3150,-51.90,20240405,1395,8.60,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,100525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1513,-29,5,-1.88,29548791,19518,24.08,1529,1539,1500,2000,1080,1542,1513.93,3.20,0,-8653,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1144,-6.44,0.78,12,0.03,-235.00,1940.00,3150,20240405,-51.97,1395,20241209,8.46,2095,-27.78,20250312,1499,0.93,20250331,3150,-51.97,20240405,1395,8.46,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N +20250403,090527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1518,-24,5,-1.56,963413,631,0.78,1529,1538,1518,2000,1080,1542,1526.80,3.20,0,-73,1595,1568,1543,1516,1491,1556,1504,378,458,500,950,1,1,75621573,1148,-6.46,0.78,12,0.00,-235.00,1940.00,3150,20240405,-51.81,1395,20241209,8.82,2095,-27.54,20250312,1499,1.27,20250331,3150,-51.81,20240405,1395,8.82,20241209,0.65,Y,060570,500,378 억,,2419955,N,N,5287,N,00,N 20250402,160514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1542,-28,5,-1.78,122964011,80193,57.24,1570,1570,1518,2040,1099,1570,1533.35,3.21,0,-9849,1631,1600,1565,1534,1499,1616,1550,378,470,500,970,1,1,75621573,1166,-6.56,0.79,12,0.11,-235.00,1940.00,3150,20240405,-51.05,1395,20241209,10.54,2095,-26.40,20250312,1499,2.87,20250331,3150,-51.05,20240405,1395,10.54,20241209,0.65,Y,060570,500,378 억,,2429718,N,N,5287,N,00,N 20250402,150515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1546,-24,5,-1.53,114621425,74772,53.37,1570,1570,1518,2040,1099,1570,1532.95,3.21,0,-7363,1631,1600,1565,1534,1499,1616,1550,378,470,500,970,1,1,75621573,1169,-6.58,0.80,12,0.10,-235.00,1940.00,3150,20240405,-50.92,1395,20241209,10.82,2095,-26.21,20250312,1499,3.14,20250331,3150,-50.92,20240405,1395,10.82,20241209,0.65,Y,060570,500,378 억,,2429718,N,N,6689,N,00,N 20250402,140515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1535,-35,5,-2.23,104859322,68438,48.85,1570,1570,1518,2040,1099,1570,1532.18,3.21,0,-7022,1631,1600,1565,1534,1499,1616,1550,378,470,500,970,1,1,75621573,1161,-6.53,0.79,12,0.09,-235.00,1940.00,3150,20240405,-51.27,1395,20241209,10.04,2095,-26.73,20250312,1499,2.40,20250331,3150,-51.27,20240405,1395,10.04,20241209,0.65,Y,060570,500,378 억,,2429718,N,N,6689,N,00,N diff --git a/060590/price/prices-20250401.csv b/060590/price/prices-20250401.csv index 05a7038fb5d3..7b9452f903ea 100644 --- a/060590/price/prices-20250401.csv +++ b/060590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,20,2,0.29,63105130,9263,82.60,6770,6890,6740,8870,4790,6830,6812.60,1.82,0,-652,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1656,-31.71,2.22,12,0.04,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.34,Y,060590,500,120 억,,441130,N,N,377,N,00,N +20250403,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,51637100,7586,67.65,6770,6890,6740,8870,4790,6830,6806.89,1.82,0,16,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1652,-31.62,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,45095110,6623,59.06,6770,6890,6740,8870,4790,6830,6808.86,1.82,0,244,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1652,-31.62,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,130525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,0,3,0.00,44760900,6574,58.62,6770,6890,6740,8870,4790,6830,6808.78,1.82,0,284,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1652,-31.62,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,10,2,0.15,43598870,6404,57.11,6770,6890,6740,8870,4790,6830,6808.07,1.82,0,439,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1654,-31.67,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.86,6000,20241206,14.00,7910,-13.53,20250124,6460,5.88,20250102,10500,-34.86,20240517,6000,14.00,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,20,2,0.29,42770180,6283,56.03,6770,6890,6740,8870,4790,6830,6807.29,1.82,0,451,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1656,-31.71,2.22,12,0.03,-216.00,3081.00,10500,20240517,-34.76,6000,20241206,14.17,7910,-13.40,20250124,6460,6.04,20250102,10500,-34.76,20240517,6000,14.17,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-20,5,-0.29,27691130,4064,36.24,6770,6890,6740,8870,4790,6830,6813.76,1.82,0,-1036,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1647,-31.53,2.21,12,0.02,-216.00,3081.00,10500,20240517,-35.14,6000,20241206,13.50,7910,-13.91,20250124,6460,5.42,20250102,10500,-35.14,20240517,6000,13.50,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N +20250403,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-90,5,-1.32,4214340,623,5.56,6770,6790,6740,8870,4790,6830,6764.59,1.82,0,-182,7076,6952,6826,6702,6576,6890,6640,121,2040,500,5050,10,1,24181020,1630,-31.20,2.19,12,0.00,-216.00,3081.00,10500,20240517,-35.81,6000,20241206,12.33,7910,-14.79,20250124,6460,4.33,20250102,10500,-35.81,20240517,6000,12.33,20241206,2.34,Y,060590,500,120 억,,441130,N,N,0,N,00,N 20250402,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-40,5,-0.58,76182500,11214,77.65,6950,6950,6700,8930,4810,6870,6793.52,1.85,0,-6309,7043,6956,6833,6746,6623,7000,6790,121,2060,500,5080,10,1,24181020,1652,-31.62,2.22,12,0.05,-216.00,3081.00,10500,20240517,-34.95,6000,20241206,13.83,7910,-13.65,20250124,6460,5.73,20250102,10500,-34.95,20240517,6000,13.83,20241206,2.34,Y,060590,500,120 억,,447432,N,N,0,N,00,N 20250402,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-60,5,-0.87,75159270,11064,76.62,6950,6950,6700,8930,4810,6870,6793.14,1.85,0,-6219,7043,6956,6833,6746,6623,7000,6790,121,2060,500,5080,10,1,24181020,1647,-31.53,2.21,12,0.05,-216.00,3081.00,10500,20240517,-35.14,6000,20241206,13.50,7910,-13.91,20250124,6460,5.42,20250102,10500,-35.14,20240517,6000,13.50,20241206,2.34,Y,060590,500,120 억,,447432,N,N,0,N,00,N 20250402,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-70,5,-1.02,72608310,10690,74.03,6950,6950,6700,8930,4810,6870,6792.17,1.85,0,-5916,7043,6956,6833,6746,6623,7000,6790,121,2060,500,5080,10,1,24181020,1644,-31.48,2.21,12,0.04,-216.00,3081.00,10500,20240517,-35.24,6000,20241206,13.33,7910,-14.03,20250124,6460,5.26,20250102,10500,-35.24,20240517,6000,13.33,20241206,2.34,Y,060590,500,120 억,,447432,N,N,0,N,00,N diff --git a/060720/price/prices-20250401.csv b/060720/price/prices-20250401.csv index 748fd13a248a..5e5b773348ea 100644 --- a/060720/price/prices-20250401.csv +++ b/060720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160521,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,50,2,0.57,572415105,66016,126.39,8560,8800,8470,11320,6100,8710,8670.85,7.37,0,-6266,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2074,9.73,0.72,12,0.28,900.00,12098.00,16400,20240328,-46.59,7550,20241209,16.03,10750,-18.51,20250211,7990,9.64,20250113,16150,-45.76,20240405,7550,16.03,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,6160,N,00,N +20250403,150526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8720,10,2,0.11,557605785,64320,123.15,8560,8800,8470,11320,6100,8710,8669.24,7.37,0,-6222,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2065,9.69,0.72,12,0.27,900.00,12098.00,16400,20240328,-46.83,7550,20241209,15.50,10750,-18.88,20250211,7990,9.14,20250113,16150,-46.01,20240405,7550,15.50,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,140526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8750,40,2,0.46,381528945,44191,84.61,8560,8790,8470,11320,6100,8710,8633.63,7.37,0,-15437,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2072,9.72,0.72,12,0.19,900.00,12098.00,16400,20240328,-46.65,7550,20241209,15.89,10750,-18.60,20250211,7990,9.51,20250113,16150,-45.82,20240405,7550,15.89,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,130525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8760,50,2,0.57,324538655,37688,72.16,8560,8760,8470,11320,6100,8710,8611.19,7.37,0,-14371,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2074,9.73,0.72,12,0.16,900.00,12098.00,16400,20240328,-46.59,7550,20241209,16.03,10750,-18.51,20250211,7990,9.64,20250113,16150,-45.76,20240405,7550,16.03,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,120524,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8730,20,2,0.23,296534875,34470,66.00,8560,8750,8470,11320,6100,8710,8602.69,7.37,0,-15204,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2067,9.70,0.72,12,0.15,900.00,12098.00,16400,20240328,-46.77,7550,20241209,15.63,10750,-18.79,20250211,7990,9.26,20250113,16150,-45.94,20240405,7550,15.63,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,110525,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8670,-40,5,-0.46,252524905,29419,56.33,8560,8680,8470,11320,6100,8710,8583.74,7.37,0,-14728,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2053,9.63,0.72,12,0.12,900.00,12098.00,16400,20240328,-47.13,7550,20241209,14.83,10750,-19.35,20250211,7990,8.51,20250113,16150,-46.32,20240405,7550,14.83,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,100526,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8580,-130,5,-1.49,157617120,18401,35.23,8560,8650,8470,11320,6100,8710,8565.68,7.37,0,-9142,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2032,9.53,0.71,12,0.08,900.00,12098.00,16400,20240328,-47.68,7550,20241209,13.64,10750,-20.19,20250211,7990,7.38,20250113,16150,-46.87,20240405,7550,13.64,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N +20250403,090527,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8550,-160,5,-1.84,24731380,2890,5.53,8560,8610,8520,11320,6100,8710,8557.57,7.37,0,-567,8883,8796,8673,8586,8463,8735,8525,118,2610,500,6440,10,1,23677442,2024,9.50,0.71,12,0.01,900.00,12098.00,16400,20240328,-47.87,7550,20241209,13.25,10750,-20.47,20250211,7990,7.01,20250113,16150,-47.06,20240405,7550,13.25,20241209,3.78,Y,060720,500,118 억,,1744620,N,N,7308,N,00,N 20250402,160515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8710,70,2,0.81,453456255,52230,77.64,8720,8760,8550,11230,6050,8640,8681.91,7.48,0,-27138,8873,8756,8603,8486,8333,8815,8545,118,2590,500,6390,10,1,23677442,2062,9.68,0.72,12,0.22,900.00,12098.00,16400,20240328,-46.89,7550,20241209,15.36,10750,-18.98,20250211,7990,9.01,20250113,16150,-46.07,20240402,7550,15.36,20241209,3.87,Y,060720,500,118 억,,1771774,N,N,7308,N,00,N 20250402,150516,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8720,80,2,0.93,441006205,50801,75.51,8720,8760,8550,11230,6050,8640,8681.05,7.48,0,-27332,8873,8756,8603,8486,8333,8815,8545,118,2590,500,6390,10,1,23677442,2065,9.69,0.72,12,0.21,900.00,12098.00,16400,20240328,-46.83,7550,20241209,15.50,10750,-18.88,20250211,7990,9.14,20250113,16150,-46.01,20240402,7550,15.50,20241209,3.87,Y,060720,500,118 억,,1771774,N,N,93,N,00,N 20250402,140515,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,8730,90,2,1.04,365154965,42104,62.58,8720,8760,8550,11230,6050,8640,8672.69,7.48,0,-22242,8873,8756,8603,8486,8333,8815,8545,118,2590,500,6390,10,1,23677442,2067,9.70,0.72,12,0.18,900.00,12098.00,16400,20240328,-46.77,7550,20241209,15.63,10750,-18.79,20250211,7990,9.26,20250113,16150,-45.94,20240402,7550,15.63,20241209,3.87,Y,060720,500,118 억,,1771774,N,N,93,N,00,N diff --git a/060850/price/prices-20250401.csv b/060850/price/prices-20250401.csv index 097106cb7b3a..b3117fba306a 100644 --- a/060850/price/prices-20250401.csv +++ b/060850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160521,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5070,-10,5,-0.20,72922055,14422,125.16,5000,5120,5000,6600,3560,5080,5056.31,1.39,0,5565,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,412,12.52,0.86,12,0.18,405.00,5881.00,11270,20240405,-55.01,5000,20250403,1.40,6090,-16.75,20250225,5000,1.40,20250403,11270,-55.01,20240405,5000,1.40,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,150526,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5120,40,2,0.79,72338915,14307,124.16,5000,5120,5000,6600,3560,5080,5056.19,1.39,0,5567,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,416,12.64,0.87,12,0.18,405.00,5881.00,11270,20240405,-54.57,5000,20250403,2.40,6090,-15.93,20250225,5000,2.40,20250403,11270,-54.57,20240405,5000,2.40,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,140526,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5100,20,2,0.39,65981315,13058,113.32,5000,5110,5000,6600,3560,5080,5052.94,1.39,0,5437,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,415,12.59,0.87,12,0.16,405.00,5881.00,11270,20240405,-54.75,5000,20250403,2.00,6090,-16.26,20250225,5000,2.00,20250403,11270,-54.75,20240405,5000,2.00,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,130526,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5070,-10,5,-0.20,64542645,12774,110.86,5000,5110,5000,6600,3560,5080,5052.66,1.39,0,5399,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,412,12.52,0.86,12,0.16,405.00,5881.00,11270,20240405,-55.01,5000,20250403,1.40,6090,-16.75,20250225,5000,1.40,20250403,11270,-55.01,20240405,5000,1.40,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,120525,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5080,0,3,0.00,62915170,12454,108.08,5000,5100,5000,6600,3560,5080,5051.80,1.39,0,5400,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,413,12.54,0.86,12,0.15,405.00,5881.00,11270,20240405,-54.92,5000,20250403,1.60,6090,-16.58,20250225,5000,1.60,20250403,11270,-54.92,20240405,5000,1.60,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,110526,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5030,-50,5,-0.98,62575700,12387,107.50,5000,5100,5000,6600,3560,5080,5051.72,1.39,0,5446,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,409,12.42,0.86,12,0.15,405.00,5881.00,11270,20240405,-55.37,5000,20250403,0.60,6090,-17.41,20250225,5000,0.60,20250403,11270,-55.37,20240405,5000,0.60,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,100526,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5070,-10,5,-0.20,62137160,12300,106.74,5000,5100,5000,6600,3560,5080,5051.80,1.39,0,5418,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,412,12.52,0.86,12,0.15,405.00,5881.00,11270,20240405,-55.01,5000,20250403,1.40,6090,-16.75,20250225,5000,1.40,20250403,11270,-55.01,20240405,5000,1.40,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N +20250403,090528,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5070,-10,5,-0.20,11625480,2294,19.91,5000,5100,5000,6600,3560,5080,5067.78,1.39,0,-681,5293,5186,5133,5026,4973,5160,5000,41,1520,500,3350,10,1,8131000,412,12.52,0.86,12,0.03,405.00,5881.00,11270,20240405,-55.01,5000,20250403,1.40,6090,-16.75,20250225,5000,1.40,20250403,11270,-55.01,20240405,5000,1.40,20250403,1.71,Y,060850,500,40 억,,113353,N,N,0,N,00,N 20250402,160515,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5080,-170,5,-3.24,54319780,10601,60.32,5200,5240,5080,6820,3680,5250,5124.02,1.42,0,-1807,5410,5330,5170,5090,4930,5370,5130,41,1570,500,3460,10,1,8131000,413,12.54,0.86,12,0.13,405.00,5881.00,11270,20240405,-54.92,5010,20250401,1.40,6090,-16.58,20250225,5010,1.40,20250401,11270,-54.92,20240405,5010,1.40,20250401,1.78,Y,060850,500,40 억,,115150,N,N,0,N,00,N 20250402,150516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5140,-110,5,-2.10,46592930,9082,51.68,5200,5240,5090,6820,3680,5250,5130.25,1.42,0,-1757,5410,5330,5170,5090,4930,5370,5130,41,1570,500,3460,10,1,8131000,418,12.69,0.87,12,0.11,405.00,5881.00,11270,20240405,-54.39,5010,20250401,2.59,6090,-15.60,20250225,5010,2.59,20250401,11270,-54.39,20240405,5010,2.59,20250401,1.78,Y,060850,500,40 억,,115150,N,N,0,N,00,N 20250402,140516,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5110,-140,5,-2.67,38254710,7450,42.39,5200,5240,5100,6820,3680,5250,5134.86,1.42,0,-749,5410,5330,5170,5090,4930,5370,5130,41,1570,500,3460,10,1,8131000,415,12.62,0.87,12,0.09,405.00,5881.00,11270,20240405,-54.66,5010,20250401,2.00,6090,-16.09,20250225,5010,2.00,20250401,11270,-54.66,20240405,5010,2.00,20250401,1.78,Y,060850,500,40 억,,115150,N,N,0,N,00,N diff --git a/060900/price/prices-20250401.csv b/060900/price/prices-20250401.csv index 1efa51aab93e..b059d0438a69 100644 --- a/060900/price/prices-20250401.csv +++ b/060900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,905,2,2,0.22,34098925,37882,73.12,909,909,893,1173,633,903,900.14,0.85,0,-520,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,229,-1.71,0.56,12,0.15,-529.00,1622.00,1775,20240802,-49.01,858,20250331,5.48,1064,-14.94,20250319,858,5.48,20250331,1775,-49.01,20240802,858,5.48,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,150526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-3,5,-0.33,31431945,34924,67.41,909,909,893,1173,633,903,900.01,0.85,0,-514,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,227,-1.70,0.55,12,0.14,-529.00,1622.00,1775,20240802,-49.30,858,20250331,4.90,1064,-15.41,20250319,858,4.90,20250331,1775,-49.30,20240802,858,4.90,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,140526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,0,3,0.00,27704393,30776,59.41,909,909,893,1173,633,903,900.19,0.85,0,-886,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,228,-1.71,0.56,12,0.12,-529.00,1622.00,1775,20240802,-49.13,858,20250331,5.24,1064,-15.13,20250319,858,5.24,20250331,1775,-49.13,20240802,858,5.24,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,130526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,901,-2,5,-0.22,24021961,26692,51.52,909,909,893,1173,633,903,899.97,0.85,0,-1966,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,228,-1.70,0.56,12,0.11,-529.00,1622.00,1775,20240802,-49.24,858,20250331,5.01,1064,-15.32,20250319,858,5.01,20250331,1775,-49.24,20240802,858,5.01,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,120525,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-3,5,-0.33,19371069,21530,41.56,909,909,893,1173,633,903,899.72,0.85,0,-1908,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,227,-1.70,0.55,12,0.09,-529.00,1622.00,1775,20240802,-49.30,858,20250331,4.90,1064,-15.41,20250319,858,4.90,20250331,1775,-49.30,20240802,858,4.90,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,110526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,900,-3,5,-0.33,15968279,17749,34.26,909,909,893,1173,633,903,899.67,0.85,0,-1730,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,227,-1.70,0.55,12,0.07,-529.00,1622.00,1775,20240802,-49.30,858,20250331,4.90,1064,-15.41,20250319,858,4.90,20250331,1775,-49.30,20240802,858,4.90,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,100526,57,100.00,KOSDAQ,,,N,N,N,N, ,N,901,-2,5,-0.22,4451906,4958,9.57,909,909,893,1173,633,903,897.92,0.85,0,-1092,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,228,-1.70,0.56,12,0.02,-529.00,1622.00,1775,20240802,-49.24,858,20250331,5.01,1064,-15.32,20250319,858,5.01,20250331,1775,-49.24,20240802,858,5.01,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N +20250403,090528,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,6,2,0.66,1412634,1556,3.00,909,909,904,1173,633,903,907.86,0.85,0,-817,925,913,903,891,881,920,898,253,270,1000,570,1,1,25258229,230,-1.72,0.56,12,0.01,-529.00,1622.00,1775,20240802,-48.79,858,20250331,5.94,1064,-14.57,20250319,858,5.94,20250331,1775,-48.79,20240802,858,5.94,20250331,0.00,Y,060900,1000,252 억,,213535,N,N,0,N,00,N 20250402,160515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,903,2,2,0.22,46944130,51806,168.75,901,915,893,1171,631,901,906.15,0.84,0,2661,922,911,894,883,866,917,889,253,270,1000,570,1,1,25258229,228,-1.71,0.56,12,0.21,-529.00,1622.00,1775,20240802,-49.13,858,20250331,5.24,1064,-15.13,20250319,858,5.24,20250331,1775,-49.13,20240802,858,5.24,20250331,0.00,Y,060900,1000,252 억,,210990,N,N,0,N,00,N 20250402,150516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,908,7,2,0.78,45026140,49690,161.86,901,915,893,1171,631,901,906.14,0.84,0,2633,922,911,894,883,866,917,889,253,270,1000,570,1,1,25258229,229,-1.72,0.56,12,0.20,-529.00,1622.00,1775,20240802,-48.85,858,20250331,5.83,1064,-14.66,20250319,858,5.83,20250331,1775,-48.85,20240802,858,5.83,20250331,0.00,Y,060900,1000,252 억,,210990,N,N,0,N,00,N 20250402,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,8,2,0.89,42253602,46631,151.90,901,915,893,1171,631,901,906.13,0.84,0,2119,922,911,894,883,866,917,889,253,270,1000,570,1,1,25258229,230,-1.72,0.56,12,0.18,-529.00,1622.00,1775,20240802,-48.79,858,20250331,5.94,1064,-14.57,20250319,858,5.94,20250331,1775,-48.79,20240802,858,5.94,20250331,0.00,Y,060900,1000,252 억,,210990,N,N,0,N,00,N diff --git a/060980/price/prices-20250401.csv b/060980/price/prices-20250401.csv index d14267795793..34d133f619f1 100644 --- a/060980/price/prices-20250401.csv +++ b/060980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160522,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,200,2,0.58,521893625,15170,243.03,34350,34800,33900,44850,24150,34500,34403.01,9.30,0,-2776,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3263,17.73,0.32,12,0.16,1957.00,109289.00,38250,20250225,-9.28,31350,20240805,10.69,38250,-9.28,20250225,33500,3.58,20250106,38250,-9.28,20250225,31350,10.69,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,1778,N,00,N +20250403,150527,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34700,200,2,0.58,506705025,14732,236.01,34350,34800,33900,44850,24150,34500,34394.86,9.30,0,-2573,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3263,17.73,0.32,12,0.16,1957.00,109289.00,38250,20250225,-9.28,31350,20240805,10.69,38250,-9.28,20250225,33500,3.58,20250106,38250,-9.28,20250225,31350,10.69,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,140526,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34750,250,2,0.72,423037050,12321,197.39,34350,34800,33900,44850,24150,34500,34334.64,9.30,0,-1656,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3268,17.76,0.32,12,0.13,1957.00,109289.00,38250,20250225,-9.15,31350,20240805,10.85,38250,-9.15,20250225,33500,3.73,20250106,38250,-9.15,20250225,31350,10.85,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,130526,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,0,3,0.00,361698050,10552,169.05,34350,34550,33900,44850,24150,34500,34277.68,9.30,0,-1576,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3244,17.63,0.32,12,0.11,1957.00,109289.00,38250,20250225,-9.80,31350,20240805,10.05,38250,-9.80,20250225,33500,2.99,20250106,38250,-9.80,20250225,31350,10.05,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,120525,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34475,-25,5,-0.07,314497500,9183,147.12,34350,34550,33900,44850,24150,34500,34247.79,9.30,0,-1282,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3242,17.62,0.32,12,0.10,1957.00,109289.00,38250,20250225,-9.87,31350,20240805,9.97,38250,-9.87,20250225,33500,2.91,20250106,38250,-9.87,20250225,31350,9.97,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,110526,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34100,-400,5,-1.16,263988100,7711,123.53,34350,34500,33900,44850,24150,34500,34235.26,9.30,0,-975,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3207,17.42,0.31,12,0.08,1957.00,109289.00,38250,20250225,-10.85,31350,20240805,8.77,38250,-10.85,20250225,33500,1.79,20250106,38250,-10.85,20250225,31350,8.77,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,100527,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34400,-100,5,-0.29,134675700,3928,62.93,34350,34500,33900,44850,24150,34500,34286.07,9.30,0,408,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3235,17.58,0.31,12,0.04,1957.00,109289.00,38250,20250225,-10.07,31350,20240805,9.73,38250,-10.07,20250225,33500,2.69,20250106,38250,-10.07,20250225,31350,9.73,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N +20250403,090528,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34150,-350,5,-1.01,24677150,725,11.61,34350,34350,33900,44850,24150,34500,34037.45,9.30,0,-76,35100,34800,34600,34300,34100,34750,34250,551,10350,5000,25530,50,1,9403877,3211,17.45,0.31,12,0.01,1957.00,109289.00,38250,20250225,-10.72,31350,20240805,8.93,38250,-10.72,20250225,33500,1.94,20250106,38250,-10.72,20250225,31350,8.93,20240805,0.06,Y,060980,5000,550 억,,874782,N,N,860,N,00,N 20250402,160516,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34500,0,3,0.00,215499100,6238,54.54,34500,34900,34400,44850,24150,34500,34546.18,9.29,0,-1817,35200,34850,34600,34250,34000,34725,34125,551,10350,5000,25530,50,1,9403877,3244,17.63,0.32,12,0.07,1957.00,109289.00,38250,20250225,-9.80,31350,20240805,10.05,38250,-9.80,20250225,33500,2.99,20250106,38250,-9.80,20250225,31350,10.05,20240805,0.06,Y,060980,5000,550 억,,874022,N,N,860,N,00,N 20250402,150516,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34550,50,2,0.14,202078400,5849,51.14,34500,34900,34400,44850,24150,34500,34549.22,9.29,0,-1790,35200,34850,34600,34250,34000,34725,34125,551,10350,5000,25530,50,1,9403877,3249,17.65,0.32,12,0.06,1957.00,109289.00,38250,20250225,-9.67,31350,20240805,10.21,38250,-9.67,20250225,33500,3.13,20250106,38250,-9.67,20250225,31350,10.21,20240805,0.06,Y,060980,5000,550 억,,874022,N,N,1840,N,00,N 20250402,140516,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34450,-50,5,-0.14,171161175,4952,43.29,34500,34900,34450,44850,24150,34500,34564.05,9.29,0,-1659,35200,34850,34600,34250,34000,34725,34125,551,10350,5000,25530,50,1,9403877,3240,17.60,0.32,12,0.05,1957.00,109289.00,38250,20250225,-9.93,31350,20240805,9.89,38250,-9.93,20250225,33500,2.84,20250106,38250,-9.93,20250225,31350,9.89,20240805,0.06,Y,060980,5000,550 억,,874022,N,N,1840,N,00,N diff --git a/061040/price/prices-20250401.csv b/061040/price/prices-20250401.csv index 549d88236f00..37dec77a9928 100644 --- a/061040/price/prices-20250401.csv +++ b/061040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,0,3,0.00,132683221,38981,22.52,3440,3500,3350,4495,2425,3460,3403.79,2.26,0,-13977,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1110,-6.07,0.49,12,0.12,-570.00,7103.00,4110,20240603,-15.82,2795,20241029,23.79,3960,-12.63,20250102,3040,13.82,20250325,4110,-15.82,20240603,2795,23.79,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-60,5,-1.73,115459311,33966,19.62,3440,3500,3350,4495,2425,3460,3399.26,2.26,0,-12693,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1091,-5.96,0.48,12,0.11,-570.00,7103.00,4110,20240603,-17.27,2795,20241029,21.65,3960,-14.14,20250102,3040,11.84,20250325,4110,-17.27,20240603,2795,21.65,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3410,-50,5,-1.45,101573571,29876,17.26,3440,3500,3350,4495,2425,3460,3399.84,2.26,0,-9286,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1094,-5.98,0.48,12,0.09,-570.00,7103.00,4110,20240603,-17.03,2795,20241029,22.00,3960,-13.89,20250102,3040,12.17,20250325,4110,-17.03,20240603,2795,22.00,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-35,5,-1.01,97469986,28670,16.56,3440,3500,3350,4495,2425,3460,3399.72,2.26,0,-8741,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1099,-6.01,0.48,12,0.09,-570.00,7103.00,4110,20240603,-16.67,2795,20241029,22.54,3960,-13.51,20250102,3040,12.66,20250325,4110,-16.67,20240603,2795,22.54,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-70,5,-2.02,89600201,26352,15.22,3440,3500,3350,4495,2425,3460,3400.13,2.26,0,-8083,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1088,-5.95,0.48,12,0.08,-570.00,7103.00,4110,20240603,-17.52,2795,20241029,21.29,3960,-14.39,20250102,3040,11.51,20250325,4110,-17.52,20240603,2795,21.29,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3395,-65,5,-1.88,86609671,25470,14.71,3440,3500,3350,4495,2425,3460,3400.46,2.26,0,-7464,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1089,-5.96,0.48,12,0.08,-570.00,7103.00,4110,20240603,-17.40,2795,20241029,21.47,3960,-14.27,20250102,3040,11.68,20250325,4110,-17.40,20240603,2795,21.47,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,100527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3380,-80,5,-2.31,54809051,16025,9.26,3440,3500,3350,4495,2425,3460,3420.22,2.26,0,-6076,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1085,-5.93,0.48,12,0.05,-570.00,7103.00,4110,20240603,-17.76,2795,20241029,20.93,3960,-14.65,20250102,3040,11.18,20250325,4110,-17.76,20240603,2795,20.93,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N +20250403,090528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3490,30,2,0.87,29911925,8717,5.04,3440,3500,3350,4495,2425,3460,3431.45,2.26,0,-1012,3643,3551,3413,3321,3183,3597,3367,160,1035,500,2490,5,1,32089259,1120,-6.12,0.49,12,0.03,-570.00,7103.00,4110,20240603,-15.09,2795,20241029,24.87,3960,-11.87,20250102,3040,14.80,20250325,4110,-15.09,20240603,2795,24.87,20241029,1.93,Y,061040,500,160 억,,725282,N,N,0,N,00,N 20250402,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3460,185,2,5.65,595371424,172982,338.67,3275,3505,3275,4255,2295,3275,3441.81,2.11,0,51678,3355,3315,3235,3195,3115,3335,3215,160,980,500,2350,5,1,32089259,1110,-6.07,0.49,12,0.54,-570.00,7103.00,4110,20240603,-15.82,2795,20241029,23.79,3960,-12.63,20250102,3040,13.82,20250325,4110,-15.82,20240603,2795,23.79,20241029,1.94,Y,061040,500,160 억,,676192,N,N,0,N,00,N 20250402,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3455,180,2,5.50,570131465,165670,324.35,3275,3505,3275,4255,2295,3275,3441.37,2.11,0,52514,3355,3315,3235,3195,3115,3335,3215,160,980,500,2350,5,1,32089259,1109,-6.06,0.49,12,0.52,-570.00,7103.00,4110,20240603,-15.94,2795,20241029,23.61,3960,-12.75,20250102,3040,13.65,20250325,4110,-15.94,20240603,2795,23.61,20241029,1.94,Y,061040,500,160 억,,676192,N,N,0,N,00,N 20250402,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3475,200,2,6.11,521929277,151680,296.96,3275,3505,3275,4255,2295,3275,3440.99,2.11,0,49562,3355,3315,3235,3195,3115,3335,3215,160,980,500,2350,5,1,32089259,1115,-6.10,0.49,12,0.47,-570.00,7103.00,4110,20240603,-15.45,2795,20241029,24.33,3960,-12.25,20250102,3040,14.31,20250325,4110,-15.45,20240603,2795,24.33,20241029,1.94,Y,061040,500,160 억,,676192,N,N,0,N,00,N diff --git a/061250/price/prices-20250401.csv b/061250/price/prices-20250401.csv index 2faff6ab4ceb..249e90d74409 100644 --- a/061250/price/prices-20250401.csv +++ b/061250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,6,2,0.58,92663549,88808,32.82,1038,1061,1022,1350,728,1039,1043.41,2.22,0,-11751,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,866,12.15,0.42,12,0.11,86.00,2515.00,2185,20240726,-52.17,1016,20241210,2.85,1377,-24.11,20250108,1021,2.35,20250328,2185,-52.17,20240726,1016,2.85,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,0,3,0.00,75765493,72614,26.84,1038,1061,1022,1350,728,1039,1043.40,2.22,0,-5865,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,861,12.08,0.41,12,0.09,86.00,2515.00,2185,20240726,-52.45,1016,20241210,2.26,1377,-24.55,20250108,1021,1.76,20250328,2185,-52.45,20240726,1016,2.26,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,4,2,0.38,74930904,71811,26.54,1038,1061,1022,1350,728,1039,1043.45,2.22,0,-6163,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,864,12.13,0.41,12,0.09,86.00,2515.00,2185,20240726,-52.27,1016,20241210,2.66,1377,-24.26,20250108,1021,2.15,20250328,2185,-52.27,20240726,1016,2.66,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1046,7,2,0.67,69023713,66120,24.44,1038,1061,1022,1350,728,1039,1043.92,2.22,0,-7769,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,867,12.16,0.42,12,0.08,86.00,2515.00,2185,20240726,-52.13,1016,20241210,2.95,1377,-24.04,20250108,1021,2.45,20250328,2185,-52.13,20240726,1016,2.95,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1037,-2,5,-0.19,18106366,17511,6.47,1038,1041,1022,1350,728,1039,1034.00,2.22,0,1244,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,859,12.06,0.41,12,0.02,86.00,2515.00,2185,20240726,-52.54,1016,20241210,2.07,1377,-24.69,20250108,1021,1.57,20250328,2185,-52.54,20240726,1016,2.07,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1034,-5,5,-0.48,6926967,6735,2.49,1038,1038,1022,1350,728,1039,1028.50,2.22,0,199,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,857,12.02,0.41,12,0.01,86.00,2515.00,2185,20240726,-52.68,1016,20241210,1.77,1377,-24.91,20250108,1021,1.27,20250328,2185,-52.68,20240726,1016,1.77,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1028,-11,5,-1.06,3686842,3587,1.33,1038,1038,1022,1350,728,1039,1027.83,2.22,0,-1050,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,852,11.95,0.41,12,0.00,86.00,2515.00,2185,20240726,-52.95,1016,20241210,1.18,1377,-25.34,20250108,1021,0.69,20250328,2185,-52.95,20240726,1016,1.18,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N +20250403,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,-14,5,-1.35,330041,320,0.12,1038,1038,1025,1350,728,1039,1031.38,2.22,0,-159,1059,1048,1036,1025,1013,1054,1031,422,311,500,680,1,1,82874653,849,11.92,0.41,12,0.00,86.00,2515.00,2185,20240726,-53.09,1016,20241210,0.89,1377,-25.56,20250108,1021,0.39,20250328,2185,-53.09,20240726,1016,0.89,20241210,4.40,Y,061250,500,421 억,,1839455,N,N,0,N,00,N 20250402,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,-12,5,-1.14,280116444,270560,451.53,1038,1047,1024,1366,736,1051,1035.32,2.23,0,-10925,1066,1058,1045,1037,1024,1062,1041,422,315,500,690,1,1,82874653,861,12.08,0.41,12,0.33,86.00,2515.00,2185,20240726,-52.45,1016,20241210,2.26,1377,-24.55,20250108,1021,1.76,20250328,2185,-52.45,20240726,1016,2.26,20241210,4.46,Y,061250,500,421 억,,1849915,N,N,250,N,00,N 20250402,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-16,5,-1.52,277294503,267836,446.98,1038,1047,1024,1366,736,1051,1035.31,2.23,0,-10102,1066,1058,1045,1037,1024,1062,1041,422,315,500,690,1,1,82874653,858,12.03,0.41,12,0.32,86.00,2515.00,2185,20240726,-52.63,1016,20241210,1.87,1377,-24.84,20250108,1021,1.37,20250328,2185,-52.63,20240726,1016,1.87,20241210,4.46,Y,061250,500,421 억,,1849915,N,N,250,N,00,N 20250402,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,-13,5,-1.24,265186647,256124,427.44,1038,1047,1024,1366,736,1051,1035.38,2.23,0,-7355,1066,1058,1045,1037,1024,1062,1041,422,315,500,690,1,1,82874653,860,12.07,0.41,12,0.31,86.00,2515.00,2185,20240726,-52.49,1016,20241210,2.17,1377,-24.62,20250108,1021,1.67,20250328,2185,-52.49,20240726,1016,2.17,20241210,4.46,Y,061250,500,421 억,,1849915,N,N,250,N,00,N diff --git a/061970/price/prices-20250401.csv b/061970/price/prices-20250401.csv index f2b382b098f5..8e2e62828997 100644 --- a/061970/price/prices-20250401.csv +++ b/061970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160523,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3140,-70,5,-2.18,244477832,77242,120.03,3180,3210,3080,4170,2250,3210,3165.09,28.58,0,2731,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1824,-6.19,0.60,12,0.13,-507.00,5253.00,9410,20240325,-66.63,3000,20241210,4.67,4770,-34.17,20250221,3080,1.95,20250403,8380,-62.53,20240508,3000,4.67,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,8335,N,00,N +20250403,150527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3145,-65,5,-2.02,220217097,69506,108.01,3180,3210,3080,4170,2250,3210,3168.32,28.58,0,3009,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1827,-6.20,0.60,12,0.12,-507.00,5253.00,9410,20240325,-66.58,3000,20241210,4.83,4770,-34.07,20250221,3080,2.11,20250403,8380,-62.47,20240508,3000,4.83,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,140527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3175,-35,5,-1.09,178833977,56399,87.64,3180,3210,3080,4170,2250,3210,3170.87,28.58,0,2373,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1844,-6.26,0.60,12,0.10,-507.00,5253.00,9410,20240325,-66.26,3000,20241210,5.83,4770,-33.44,20250221,3080,3.08,20250403,8380,-62.11,20240508,3000,5.83,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,130527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,-50,5,-1.56,159736567,50379,78.29,3180,3210,3080,4170,2250,3210,3170.70,28.58,0,2544,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1835,-6.23,0.60,12,0.09,-507.00,5253.00,9410,20240325,-66.42,3000,20241210,5.33,4770,-33.75,20250221,3080,2.60,20250403,8380,-62.29,20240508,3000,5.33,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,120526,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,-25,5,-0.78,139200867,43919,68.25,3180,3210,3080,4170,2250,3210,3169.49,28.58,0,3046,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1850,-6.28,0.61,12,0.08,-507.00,5253.00,9410,20240325,-66.15,3000,20241210,6.17,4770,-33.23,20250221,3080,3.41,20250403,8380,-61.99,20240508,3000,6.17,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,110527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3180,-30,5,-0.93,118642807,37472,58.23,3180,3210,3080,4170,2250,3210,3166.17,28.58,0,6012,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1847,-6.27,0.61,12,0.06,-507.00,5253.00,9410,20240325,-66.21,3000,20241210,6.00,4770,-33.33,20250221,3080,3.25,20250403,8380,-62.05,20240508,3000,6.00,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,100527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3185,-25,5,-0.78,66627767,21070,32.74,3180,3210,3080,4170,2250,3210,3162.21,28.58,0,-3334,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1850,-6.28,0.61,12,0.04,-507.00,5253.00,9410,20240325,-66.15,3000,20241210,6.17,4770,-33.23,20250221,3080,3.41,20250403,8380,-61.99,20240508,3000,6.17,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N +20250403,090529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3160,-50,5,-1.56,27327993,8694,13.51,3180,3200,3080,4170,2250,3210,3143.32,28.58,0,-2549,3440,3325,3265,3150,3090,3295,3120,290,960,500,2240,5,1,58083006,1835,-6.23,0.60,12,0.01,-507.00,5253.00,9410,20240325,-66.42,3000,20241210,5.33,4770,-33.75,20250221,3080,2.60,20250403,8380,-62.29,20240508,3000,5.33,20241210,2.22,Y,061970,500,290 억,,16598406,N,N,15642,N,00,N 20250402,160516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3210,-115,5,-3.46,201843419,62268,105.38,3320,3380,3205,4320,2330,3325,3241.58,28.62,0,-24570,3498,3411,3293,3206,3088,3455,3250,290,995,500,2320,5,1,58083006,1864,-6.33,0.61,12,0.11,-507.00,5253.00,9410,20240325,-65.89,3000,20241210,7.00,4770,-32.70,20250221,3175,1.10,20250401,8380,-61.69,20240508,3000,7.00,20241210,2.24,Y,061970,500,290 억,,16622960,N,N,15642,N,00,N 20250402,150517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3215,-110,5,-3.31,173558464,53481,90.51,3320,3380,3205,4320,2330,3325,3245.24,28.62,0,-19377,3498,3411,3293,3206,3088,3455,3250,290,995,500,2320,5,1,58083006,1867,-6.34,0.61,12,0.09,-507.00,5253.00,9410,20240325,-65.83,3000,20241210,7.17,4770,-32.60,20250221,3175,1.26,20250401,8380,-61.63,20240508,3000,7.17,20241210,2.24,Y,061970,500,290 억,,16622960,N,N,2300,N,00,N 20250402,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3220,-105,5,-3.16,157428264,48476,82.04,3320,3380,3205,4320,2330,3325,3247.55,28.62,0,-16308,3498,3411,3293,3206,3088,3455,3250,290,995,500,2320,5,1,58083006,1870,-6.35,0.61,12,0.08,-507.00,5253.00,9410,20240325,-65.78,3000,20241210,7.33,4770,-32.49,20250221,3175,1.42,20250401,8380,-61.58,20240508,3000,7.33,20241210,2.24,Y,061970,500,290 억,,16622960,N,N,2300,N,00,N diff --git a/062040/price/prices-20250401.csv b/062040/price/prices-20250401.csv index 6f9e6606e97b..af75d6c4ae57 100644 --- a/062040/price/prices-20250401.csv +++ b/062040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160523,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52800,1400,2,2.72,11841897800,228677,138.00,48900,53300,48900,66800,36000,51400,51783.66,10.51,0,-14709,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,16075,16.39,3.70,12,0.75,3222.00,14263.00,83500,20250115,-36.77,28050,20240909,88.24,83500,-36.77,20250115,48900,7.98,20250403,83500,-36.77,20250115,28050,88.24,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,4240,N,00,N +20250403,150528,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52800,1400,2,2.72,11228554550,217047,130.98,48900,53300,48900,66800,36000,51400,51733.29,10.51,0,-12287,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,16075,16.39,3.70,12,0.71,3222.00,14263.00,83500,20250115,-36.77,28050,20240909,88.24,83500,-36.77,20250115,48900,7.98,20250403,83500,-36.77,20250115,28050,88.24,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,140527,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52900,1500,2,2.92,9804259150,190080,114.71,48900,53300,48900,66800,36000,51400,51579.65,10.51,0,-855,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,16106,16.42,3.71,12,0.62,3222.00,14263.00,83500,20250115,-36.65,28050,20240909,88.59,83500,-36.65,20250115,48900,8.18,20250403,83500,-36.65,20250115,28050,88.59,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,130527,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52200,800,2,1.56,8133827150,158456,95.62,48900,53300,48900,66800,36000,51400,51331.77,10.51,0,10603,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,15892,16.20,3.66,12,0.52,3222.00,14263.00,83500,20250115,-37.49,28050,20240909,86.10,83500,-37.49,20250115,48900,6.75,20250403,83500,-37.49,20250115,28050,86.10,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,120526,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52600,1200,2,2.33,7486524150,146067,88.15,48900,53300,48900,66800,36000,51400,51254.04,10.51,0,9749,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,16014,16.33,3.69,12,0.48,3222.00,14263.00,83500,20250115,-37.01,28050,20240909,87.52,83500,-37.01,20250115,48900,7.57,20250403,83500,-37.01,20250115,28050,87.52,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,110527,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,52100,700,2,1.36,5676041250,111661,67.39,48900,52100,48900,66800,36000,51400,50832.80,10.51,0,13923,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,15862,16.17,3.65,12,0.37,3222.00,14263.00,83500,20250115,-37.60,28050,20240909,85.74,83500,-37.60,20250115,48900,6.54,20250403,83500,-37.60,20250115,28050,85.74,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,100528,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51500,100,2,0.19,3827756100,75969,45.85,48900,51900,48900,66800,36000,51400,50385.76,10.51,0,21720,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,100,1,30445200,15679,15.98,3.61,12,0.25,3222.00,14263.00,83500,20250115,-38.32,28050,20240909,83.60,83500,-38.32,20250115,48900,5.32,20250403,83500,-38.32,20250115,28050,83.60,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N +20250403,090529,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,49400,-2000,5,-3.89,965993850,19657,11.86,48900,49550,48900,66800,36000,51400,49142.49,10.51,0,8397,53133,52266,51333,50466,49533,51800,50000,152,15400,500,37000,50,1,30445200,15040,15.33,3.46,12,0.06,3222.00,14263.00,83500,20250115,-40.84,28050,20240909,76.11,83500,-40.84,20250115,48900,1.02,20250403,83500,-40.84,20250115,28050,76.11,20240909,1.75,Y,062040,500,152 억,,3200229,N,N,1921,N,00,N 20250402,160516,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51400,100,2,0.19,8523636650,165706,58.58,51900,52200,50400,66600,36000,51300,51438.31,10.47,0,-6175,53900,52600,51700,50400,49500,52150,49950,152,15300,500,36930,100,1,30445200,15649,15.95,3.60,12,0.54,3222.00,14263.00,83500,20250115,-38.44,28050,20240909,83.24,83500,-38.44,20250115,50400,1.98,20250402,83500,-38.44,20250115,28050,83.24,20240909,1.82,Y,062040,500,152 억,,3187147,N,N,1921,N,00,N 20250402,150517,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,300,2,0.58,7964803550,154849,54.74,51900,52200,50400,66600,36000,51300,51435.94,10.47,0,-7315,53900,52600,51700,50400,49500,52150,49950,152,15300,500,36930,100,1,30445200,15710,16.01,3.62,12,0.51,3222.00,14263.00,83500,20250115,-38.20,28050,20240909,83.96,83500,-38.20,20250115,50400,2.38,20250402,83500,-38.20,20250115,28050,83.96,20240909,1.82,Y,062040,500,152 억,,3187147,N,N,37450,N,00,N 20250402,140517,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,51600,300,2,0.58,6853403050,133289,47.12,51900,52200,50400,66600,36000,51300,51417.62,10.47,0,-8042,53900,52600,51700,50400,49500,52150,49950,152,15300,500,36930,100,1,30445200,15710,16.01,3.62,12,0.44,3222.00,14263.00,83500,20250115,-38.20,28050,20240909,83.96,83500,-38.20,20250115,50400,2.38,20250402,83500,-38.20,20250115,28050,83.96,20240909,1.82,Y,062040,500,152 억,,3187147,N,N,37450,N,00,N diff --git a/062970/price/prices-20250401.csv b/062970/price/prices-20250401.csv index 0568fbd60592..6236100df69a 100644 --- a/062970/price/prices-20250401.csv +++ b/062970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,50,2,1.00,5296838263,1056860,57.04,4760,5130,4755,6510,3510,5010,5011.74,1.88,0,172391,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,999,-5.32,18.33,12,5.35,-952.00,276.00,11670,20250108,-56.64,1368,20240408,269.88,11670,-56.64,20250108,4400,15.00,20250102,11670,-56.64,20250108,1510,235.10,20241115,0.00,Y,062970,500,98 억,,371994,N,N,4303,N,00,N +20250403,150528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-10,5,-0.20,4933216854,984454,53.13,4760,5130,4755,6510,3510,5010,5011.12,1.88,0,153925,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,987,-5.25,18.12,12,4.99,-952.00,276.00,11670,20250108,-57.16,1368,20240408,265.50,11670,-57.16,20250108,4400,13.64,20250102,11670,-57.16,20250108,1510,231.13,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,30,2,0.60,4545317149,907110,48.95,4760,5130,4755,6510,3510,5010,5010.77,1.88,0,136286,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,995,-5.29,18.26,12,4.60,-952.00,276.00,11670,20250108,-56.81,1368,20240408,268.42,11670,-56.81,20250108,4400,14.55,20250102,11670,-56.81,20250108,1510,233.77,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5080,70,2,1.40,4139281519,826708,44.61,4760,5130,4755,6510,3510,5010,5006.94,1.88,0,139186,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,1003,-5.34,18.41,12,4.19,-952.00,276.00,11670,20250108,-56.47,1368,20240408,271.35,11670,-56.47,20250108,4400,15.45,20250102,11670,-56.47,20250108,1510,236.42,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,120527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,40,2,0.80,3768672339,753308,40.65,4760,5130,4755,6510,3510,5010,5002.82,1.88,0,115312,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,997,-5.30,18.30,12,3.82,-952.00,276.00,11670,20250108,-56.73,1368,20240408,269.15,11670,-56.73,20250108,4400,14.77,20250102,11670,-56.73,20250108,1510,234.44,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,30,2,0.60,3365275784,673413,36.34,4760,5130,4755,6510,3510,5010,4997.33,1.88,0,120846,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,995,-5.29,18.26,12,3.41,-952.00,276.00,11670,20250108,-56.81,1368,20240408,268.42,11670,-56.81,20250108,4400,14.55,20250102,11670,-56.81,20250108,1510,233.77,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5020,10,2,0.20,2780096539,556780,30.05,4760,5130,4755,6510,3510,5010,4993.15,1.88,0,106402,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,10,1,19736818,991,-5.27,18.19,12,2.82,-952.00,276.00,11670,20250108,-56.98,1368,20240408,266.96,11670,-56.98,20250108,4400,14.09,20250102,11670,-56.98,20250108,1510,232.45,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N +20250403,090529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,-115,5,-2.30,530763269,110263,5.95,4760,4895,4755,6510,3510,5010,4812.32,1.88,0,31036,5560,5285,5125,4850,4690,5205,4770,99,1500,500,3100,5,1,19736818,966,-5.14,17.74,12,0.56,-952.00,276.00,11670,20250108,-58.05,1368,20240408,257.82,11670,-58.05,20250108,4400,11.25,20250102,11670,-58.05,20250108,1510,224.17,20241115,0.00,Y,062970,500,98 억,,371994,N,N,52078,N,00,N 20250402,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-270,5,-5.11,9485748424,1834802,163.20,5320,5400,4965,6860,3700,5280,5169.94,3.07,0,-235153,5426,5352,5256,5182,5086,5305,5135,99,1580,500,3270,10,1,19736818,989,-5.26,18.15,12,9.30,-952.00,276.00,11670,20250108,-57.07,1368,20240408,266.23,11670,-57.07,20250108,4400,13.86,20250102,11670,-57.07,20250108,1510,231.79,20241115,0.00,Y,062970,500,98 억,,605684,N,N,52078,N,00,N 20250402,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-290,5,-5.49,9112871979,1760379,156.58,5320,5400,4965,6860,3700,5280,5176.65,3.07,0,-208858,5426,5352,5256,5182,5086,5305,5135,99,1580,500,3270,5,1,19736818,985,-5.24,18.08,12,8.92,-952.00,276.00,11670,20250108,-57.24,1368,20240408,264.77,11670,-57.24,20250108,4400,13.41,20250102,11670,-57.24,20250108,1510,230.46,20241115,0.00,Y,062970,500,98 억,,605684,N,N,17339,N,00,N 20250402,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-270,5,-5.11,7899113125,1517708,135.00,5320,5400,4995,6860,3700,5280,5204.63,3.07,0,-185013,5426,5352,5256,5182,5086,5305,5135,99,1580,500,3270,10,1,19736818,989,-5.26,18.15,12,7.69,-952.00,276.00,11670,20250108,-57.07,1368,20240408,266.23,11670,-57.07,20250108,4400,13.86,20250102,11670,-57.07,20250108,1510,231.79,20241115,0.00,Y,062970,500,98 억,,605684,N,N,17339,N,00,N diff --git a/063080/price/prices-20250401.csv b/063080/price/prices-20250401.csv index 23b9d9502cfe..d6dc41f133e5 100644 --- a/063080/price/prices-20250401.csv +++ b/063080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160523,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21400,-50,5,-0.23,478253750,22762,172.57,21100,21400,20750,27850,15050,21450,21010.63,5.26,0,4575,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1411,-3.89,0.59,12,0.35,-5504.00,36432.00,46200,20241205,-53.68,20050,20240911,6.73,37950,-43.61,20250107,20750,3.13,20250403,46200,-53.68,20241205,20050,6.73,20240911,2.50,Y,063080,500,32 억,,347132,N,N,299,N,00,N +20250403,150528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21300,-150,5,-0.70,455191650,21678,164.35,21100,21400,20750,27850,15050,21450,20997.86,5.26,0,4579,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1405,-3.87,0.58,12,0.33,-5504.00,36432.00,46200,20241205,-53.90,20050,20240911,6.23,37950,-43.87,20250107,20750,2.65,20250403,46200,-53.90,20241205,20050,6.23,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,140528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21150,-300,5,-1.40,424475650,20227,153.35,21100,21400,20750,27850,15050,21450,20985.60,5.26,0,5067,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1395,-3.84,0.58,12,0.31,-5504.00,36432.00,46200,20241205,-54.22,20050,20240911,5.49,37950,-44.27,20250107,20750,1.93,20250403,46200,-54.22,20241205,20050,5.49,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,130528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20950,-500,5,-2.33,388831300,18534,140.52,21100,21400,20750,27850,15050,21450,20979.35,5.26,0,4295,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1382,-3.81,0.58,12,0.28,-5504.00,36432.00,46200,20241205,-54.65,20050,20240911,4.49,37950,-44.80,20250107,20750,0.96,20250403,46200,-54.65,20241205,20050,4.49,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,120527,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21000,-450,5,-2.10,344774650,16428,124.55,21100,21400,20750,27850,15050,21450,20987.01,5.26,0,3022,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1385,-3.82,0.58,12,0.25,-5504.00,36432.00,46200,20241205,-54.55,20050,20240911,4.74,37950,-44.66,20250107,20750,1.20,20250403,46200,-54.55,20241205,20050,4.74,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,110528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20950,-500,5,-2.33,217724850,10378,78.68,21100,21400,20750,27850,15050,21450,20979.46,5.26,0,-611,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1382,-3.81,0.58,12,0.16,-5504.00,36432.00,46200,20241205,-54.65,20050,20240911,4.49,37950,-44.80,20250107,20750,0.96,20250403,46200,-54.65,20241205,20050,4.49,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,100528,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,20800,-650,5,-3.03,152640350,7262,55.06,21100,21400,20750,27850,15050,21450,21019.05,5.26,0,634,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1372,-3.78,0.57,12,0.11,-5504.00,36432.00,46200,20241205,-54.98,20050,20240911,3.74,37950,-45.19,20250107,20750,0.24,20250403,46200,-54.98,20241205,20050,3.74,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N +20250403,090530,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21000,-450,5,-2.10,10956950,521,3.95,21100,21300,21000,27850,15050,21450,21030.61,5.26,0,-306,22683,22066,21733,21116,20783,21900,20950,33,6400,500,15440,50,1,6595192,1385,-3.82,0.58,12,0.01,-5504.00,36432.00,46200,20241205,-54.55,20050,20240911,4.74,37950,-44.66,20250107,21000,0.00,20250403,46200,-54.55,20241205,20050,4.74,20240911,2.50,Y,063080,500,32 억,,347132,N,N,0,N,00,N 20250402,160517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-550,5,-2.50,286411500,13190,65.80,21800,22350,21400,28600,15400,22000,21714.29,5.32,0,-3907,23466,22732,22066,21332,20666,23100,21700,33,6600,500,15840,50,1,6595192,1415,-3.90,0.59,12,0.20,-5504.00,36432.00,46200,20241205,-53.57,20050,20240911,6.98,37950,-43.48,20250107,21100,1.66,20250331,46200,-53.57,20241205,20050,6.98,20240911,2.52,Y,063080,500,32 억,,351067,N,N,0,N,00,N 20250402,150518,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21450,-550,5,-2.50,259180250,11922,59.47,21800,22350,21450,28600,15400,22000,21739.66,5.32,0,-3721,23466,22732,22066,21332,20666,23100,21700,33,6600,500,15840,50,1,6595192,1415,-3.90,0.59,12,0.18,-5504.00,36432.00,46200,20241205,-53.57,20050,20240911,6.98,37950,-43.48,20250107,21100,1.66,20250331,46200,-53.57,20241205,20050,6.98,20240911,2.52,Y,063080,500,32 억,,351067,N,N,0,N,00,N 20250402,140517,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,21600,-400,5,-1.82,243723450,11204,55.89,21800,22350,21500,28600,15400,22000,21753.25,5.32,0,-3377,23466,22732,22066,21332,20666,23100,21700,33,6600,500,15840,50,1,6595192,1425,-3.92,0.59,12,0.17,-5504.00,36432.00,46200,20241205,-53.25,20050,20240911,7.73,37950,-43.08,20250107,21100,2.37,20250331,46200,-53.25,20241205,20050,7.73,20240911,2.52,Y,063080,500,32 억,,351067,N,N,0,N,00,N diff --git a/063160/price/prices-20250401.csv b/063160/price/prices-20250401.csv index 1e1db2aa7de1..194886263d0e 100644 --- a/063160/price/prices-20250401.csv +++ b/063160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160524,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24300,100,2,0.41,770736750,31992,22.15,23600,24650,23350,31450,16950,24200,24091.44,2.07,0,-2531,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1333,15.32,1.02,12,0.58,1586.00,23881.00,35700,20240830,-31.93,19710,20241209,23.29,25400,-4.33,20250402,19710,23.29,20250311,35700,-31.93,20240830,19710,23.29,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,150528,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24200,0,3,0.00,741657125,30793,21.32,23600,24650,23350,31450,16950,24200,24085.25,2.07,0,-2504,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1328,15.26,1.01,12,0.56,1586.00,23881.00,35700,20240830,-32.21,19710,20241209,22.78,25400,-4.72,20250402,19710,22.78,20250311,35700,-32.21,20240830,19710,22.78,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,140528,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24250,50,2,0.21,710891325,29521,20.44,23600,24650,23350,31450,16950,24200,24080.87,2.07,0,-2516,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1330,15.29,1.02,12,0.54,1586.00,23881.00,35700,20240830,-32.07,19710,20241209,23.03,25400,-4.53,20250402,19710,23.03,20250311,35700,-32.07,20240830,19710,23.03,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,130528,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24300,100,2,0.41,671010325,27875,19.30,23600,24650,23350,31450,16950,24200,24072.12,2.07,0,-2361,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1333,15.32,1.02,12,0.51,1586.00,23881.00,35700,20240830,-31.93,19710,20241209,23.29,25400,-4.33,20250402,19710,23.29,20250311,35700,-31.93,20240830,19710,23.29,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,120527,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24350,150,2,0.62,474922775,19839,13.74,23600,24350,23350,31450,16950,24200,23938.85,2.07,0,-2306,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1336,15.35,1.02,12,0.36,1586.00,23881.00,35700,20240830,-31.79,19710,20241209,23.54,25400,-4.13,20250402,19710,23.54,20250311,35700,-31.79,20240830,19710,23.54,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,110528,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24050,-150,5,-0.62,385123475,16133,11.17,23600,24200,23350,31450,16950,24200,23871.78,2.07,0,-502,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1319,15.16,1.01,12,0.29,1586.00,23881.00,35700,20240830,-32.63,19710,20241209,22.02,25400,-5.31,20250402,19710,22.02,20250311,35700,-32.63,20240830,19710,22.02,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,100528,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23950,-250,5,-1.03,325121825,13615,9.43,23600,24200,23350,31450,16950,24200,23879.68,2.07,0,-755,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1314,15.10,1.00,12,0.25,1586.00,23881.00,35700,20240830,-32.91,19710,20241209,21.51,25400,-5.71,20250402,19710,21.51,20250311,35700,-32.91,20240830,19710,21.51,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N +20250403,090530,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,23650,-550,5,-2.27,53629100,2268,1.57,23600,24100,23350,31450,16950,24200,23645.99,2.07,0,359,26633,25416,24183,22966,21733,26025,23575,137,7250,2500,16940,50,1,5485962,1297,14.91,0.99,12,0.04,1586.00,23881.00,35700,20240830,-33.75,19710,20241209,19.99,25400,-6.89,20250402,19710,19.99,20250311,35700,-33.75,20240830,19710,19.99,20241209,0.29,Y,063160,2500,137 억,,113803,N,N,0,N,00,N 20250402,160517,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24200,900,2,3.86,3502886175,144435,43.32,23550,25400,22950,30250,16350,23300,24252.41,1.93,0,6987,25633,24466,22633,21466,19633,25050,22050,137,6950,2500,16310,50,1,5485962,1328,15.26,1.01,12,2.63,1586.00,23881.00,35700,20240830,-32.21,19710,20241209,22.78,25400,-4.72,20250402,19710,22.78,20250311,35700,-32.21,20240830,19710,22.78,20241209,0.29,Y,063160,2500,137 억,,106132,N,N,242,N,00,N 20250402,150518,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24300,1000,2,4.29,3430109025,141438,42.42,23550,25400,22950,30250,16350,23300,24251.68,1.93,0,7756,25633,24466,22633,21466,19633,25050,22050,137,6950,2500,16310,50,1,5485962,1333,15.32,1.02,12,2.58,1586.00,23881.00,35700,20240830,-31.93,19710,20241209,23.29,25400,-4.33,20250402,19710,23.29,20250311,35700,-31.93,20240830,19710,23.29,20241209,0.29,Y,063160,2500,137 억,,106132,N,N,242,N,00,N 20250402,140518,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,24150,850,2,3.65,3233255575,133213,39.95,23550,25400,22950,30250,16350,23300,24271.32,1.93,0,5098,25633,24466,22633,21466,19633,25050,22050,137,6950,2500,16310,50,1,5485962,1325,15.23,1.01,12,2.43,1586.00,23881.00,35700,20240830,-32.35,19710,20241209,22.53,25400,-4.92,20250402,19710,22.53,20250311,35700,-32.35,20240830,19710,22.53,20241209,0.29,Y,063160,2500,137 억,,106132,N,N,242,N,00,N diff --git a/063170/price/prices-20250401.csv b/063170/price/prices-20250401.csv index bdf2080b8d8d..24c955296fb3 100644 --- a/063170/price/prices-20250401.csv +++ b/063170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160524,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6290,10,2,0.16,97631310,15474,91.08,6200,6450,6200,8160,4400,6280,6309.38,1.54,0,-2866,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1118,-11.80,1.00,12,0.09,-533.00,6320.00,10300,20240322,-38.93,6150,20240805,2.28,7700,-18.31,20250226,6200,1.45,20250403,9930,-36.66,20240403,6150,2.28,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3082,N,00,N +20250403,150529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6300,20,2,0.32,65106520,10291,60.57,6200,6450,6200,8160,4400,6280,6326.55,1.54,0,-2618,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1120,-11.82,1.00,12,0.06,-533.00,6320.00,10300,20240322,-38.83,6150,20240805,2.44,7700,-18.18,20250226,6200,1.61,20250403,9930,-36.56,20240403,6150,2.44,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,140528,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6350,70,2,1.11,57622330,9101,53.57,6200,6450,6200,8160,4400,6280,6331.43,1.54,0,-2673,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1129,-11.91,1.00,12,0.05,-533.00,6320.00,10300,20240322,-38.35,6150,20240805,3.25,7700,-17.53,20250226,6200,2.42,20250403,9930,-36.05,20240403,6150,3.25,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,130528,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6350,70,2,1.11,50743820,8013,47.16,6200,6450,6200,8160,4400,6280,6332.69,1.54,0,-2688,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1129,-11.91,1.00,12,0.05,-533.00,6320.00,10300,20240322,-38.35,6150,20240805,3.25,7700,-17.53,20250226,6200,2.42,20250403,9930,-36.05,20240403,6150,3.25,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,120527,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6380,100,2,1.59,43717090,6905,40.64,6200,6450,6200,8160,4400,6280,6331.22,1.54,0,-2545,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1134,-11.97,1.01,12,0.04,-533.00,6320.00,10300,20240322,-38.06,6150,20240805,3.74,7700,-17.14,20250226,6200,2.90,20250403,9930,-35.75,20240403,6150,3.74,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,110528,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6370,90,2,1.43,42126040,6655,39.17,6200,6450,6200,8160,4400,6280,6329.98,1.54,0,-2418,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1132,-11.95,1.01,12,0.04,-533.00,6320.00,10300,20240322,-38.16,6150,20240805,3.58,7700,-17.27,20250226,6200,2.74,20250403,9930,-35.85,20240403,6150,3.58,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,100529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6330,50,2,0.80,15508340,2487,14.64,6200,6330,6200,8160,4400,6280,6235.76,1.54,0,-640,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1125,-11.88,1.00,12,0.01,-533.00,6320.00,10300,20240322,-38.54,6150,20240805,2.93,7700,-17.79,20250226,6200,2.10,20250403,9930,-36.25,20240403,6150,2.93,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N +20250403,090530,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6290,10,2,0.16,2897840,467,2.75,6200,6290,6200,8160,4400,6280,6205.22,1.54,0,-74,6566,6422,6346,6202,6126,6385,6165,89,1880,500,4390,10,1,17774267,1118,-11.80,1.00,12,0.00,-533.00,6320.00,10300,20240322,-38.93,6150,20240805,2.28,7700,-18.31,20250226,6200,1.45,20250403,9930,-36.66,20240403,6150,2.28,20240805,3.31,Y,063170,500,88 억,,272985,N,N,3259,N,00,N 20250402,160517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6280,-170,5,-2.64,107293015,16990,61.69,6400,6490,6270,8380,4520,6450,6315.07,1.60,0,-10978,6630,6540,6380,6290,6130,6585,6335,89,1930,500,4510,10,1,17774267,1116,-11.78,0.99,12,0.10,-533.00,6320.00,10440,20240321,-39.85,6150,20240805,2.11,7700,-18.44,20250226,6210,1.13,20250331,10300,-39.03,20240402,6150,2.11,20240805,3.38,Y,063170,500,88 억,,283963,N,N,3259,N,00,N 20250402,150518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6270,-180,5,-2.79,99475295,15745,57.17,6400,6490,6270,8380,4520,6450,6317.90,1.60,0,-10334,6630,6540,6380,6290,6130,6585,6335,89,1930,500,4510,10,1,17774267,1114,-11.76,0.99,12,0.09,-533.00,6320.00,10440,20240321,-39.94,6150,20240805,1.95,7700,-18.57,20250226,6210,0.97,20250331,10300,-39.13,20240402,6150,1.95,20240805,3.38,Y,063170,500,88 억,,283963,N,N,7268,N,00,N 20250402,140518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6300,-150,5,-2.33,85813745,13571,49.27,6400,6490,6280,8380,4520,6450,6323.32,1.60,0,-9047,6630,6540,6380,6290,6130,6585,6335,89,1930,500,4510,10,1,17774267,1120,-11.82,1.00,12,0.08,-533.00,6320.00,10440,20240321,-39.66,6150,20240805,2.44,7700,-18.18,20250226,6210,1.45,20250331,10300,-38.83,20240402,6150,2.44,20240805,3.38,Y,063170,500,88 억,,283963,N,N,7268,N,00,N diff --git a/063440/price/prices-20250401.csv b/063440/price/prices-20250401.csv index 55448eac3c87..f1eb63e76e47 100644 --- a/063440/price/prices-20250401.csv +++ b/063440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160524,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1371,29,2,2.16,221160498,163120,185.01,1328,1372,1310,1744,940,1342,1355.79,0.86,0,16773,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,631,12.93,1.02,12,0.35,106.00,1343.00,2035,20240327,-32.63,1194,20240805,14.82,1496,-8.36,20250220,1212,13.12,20250203,1960,-30.05,20240502,1194,14.82,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,150529,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1368,26,2,1.94,196961952,145448,164.97,1328,1372,1310,1744,940,1342,1354.17,0.86,0,15773,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,630,12.91,1.02,12,0.32,106.00,1343.00,2035,20240327,-32.78,1194,20240805,14.57,1496,-8.56,20250220,1212,12.87,20250203,1960,-30.20,20240502,1194,14.57,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,140528,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1361,19,2,1.42,132918666,98516,111.74,1328,1365,1310,1744,940,1342,1349.21,0.86,0,12874,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,626,12.84,1.01,12,0.21,106.00,1343.00,2035,20240327,-33.12,1194,20240805,13.99,1496,-9.02,20250220,1212,12.29,20250203,1960,-30.56,20240502,1194,13.99,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,130528,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1351,9,2,0.67,93758268,69672,79.02,1328,1357,1310,1744,940,1342,1345.71,0.86,0,6887,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,622,12.75,1.01,12,0.15,106.00,1343.00,2035,20240327,-33.61,1194,20240805,13.15,1496,-9.69,20250220,1212,11.47,20250203,1960,-31.07,20240502,1194,13.15,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,120528,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1350,8,2,0.60,70190501,52241,59.25,1328,1357,1310,1744,940,1342,1343.59,0.86,0,-15,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,621,12.74,1.01,12,0.11,106.00,1343.00,2035,20240327,-33.66,1194,20240805,13.07,1496,-9.76,20250220,1212,11.39,20250203,1960,-31.12,20240502,1194,13.07,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,110528,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1350,8,2,0.60,59406751,44254,50.19,1328,1357,1310,1744,940,1342,1342.40,0.86,0,100,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,621,12.74,1.01,12,0.10,106.00,1343.00,2035,20240327,-33.66,1194,20240805,13.07,1496,-9.76,20250220,1212,11.39,20250203,1960,-31.12,20240502,1194,13.07,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,100529,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1353,11,2,0.82,44433073,33136,37.58,1328,1357,1310,1744,940,1342,1340.93,0.86,0,5524,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,623,12.76,1.01,12,0.07,106.00,1343.00,2035,20240327,-33.51,1194,20240805,13.32,1496,-9.56,20250220,1212,11.63,20250203,1960,-30.97,20240502,1194,13.32,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N +20250403,090531,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1327,-15,5,-1.12,6709725,5063,5.74,1328,1328,1310,1744,940,1342,1325.25,0.86,0,281,1375,1358,1334,1317,1293,1362,1321,234,402,500,960,1,1,46029154,611,12.52,0.99,12,0.01,106.00,1343.00,2035,20240327,-34.79,1194,20240805,11.14,1496,-11.30,20250220,1212,9.49,20250203,1960,-32.30,20240502,1194,11.14,20240805,2.54,Y,063440,500,233 억,,397199,N,N,0,N,00,N 20250402,160518,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1342,0,3,0.00,117136457,88167,80.35,1342,1351,1310,1744,940,1342,1328.18,0.88,0,-5898,1376,1358,1329,1311,1282,1368,1321,234,402,500,960,1,1,46029154,618,12.66,1.00,12,0.19,106.00,1343.00,2035,20240327,-34.05,1194,20240805,12.40,1496,-10.29,20250220,1212,10.73,20250203,1960,-31.53,20240502,1194,12.40,20240805,2.60,Y,063440,500,233 억,,403023,N,N,0,N,00,N 20250402,150518,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1339,-3,5,-0.22,102319432,77124,70.29,1342,1351,1310,1744,940,1342,1326.61,0.88,0,-3862,1376,1358,1329,1311,1282,1368,1321,234,402,500,960,1,1,46029154,616,12.63,1.00,12,0.17,106.00,1343.00,2035,20240327,-34.20,1194,20240805,12.14,1496,-10.49,20250220,1212,10.48,20250203,1960,-31.68,20240502,1194,12.14,20240805,2.60,Y,063440,500,233 억,,403023,N,N,0,N,00,N 20250402,140518,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1337,-5,5,-0.37,88364886,66691,60.78,1342,1351,1310,1744,940,1342,1324.89,0.88,0,-3363,1376,1358,1329,1311,1282,1368,1321,234,402,500,960,1,1,46029154,615,12.61,1.00,12,0.14,106.00,1343.00,2035,20240327,-34.30,1194,20240805,11.98,1496,-10.63,20250220,1212,10.31,20250203,1960,-31.79,20240502,1194,11.98,20240805,2.60,Y,063440,500,233 억,,403023,N,N,0,N,00,N diff --git a/063570/price/prices-20250401.csv b/063570/price/prices-20250401.csv index 5a620f7e6708..f4b6831599a3 100644 --- a/063570/price/prices-20250401.csv +++ b/063570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160524,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5160,-20,5,-0.39,221892970,43177,159.17,5170,5190,5090,6730,3630,5180,5139.15,1.37,0,13857,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1762,71.67,0.82,12,0.13,72.00,6310.00,6110,20240425,-15.55,4320,20241209,19.44,5370,-3.91,20250327,4600,12.17,20250102,6110,-15.55,20240425,4320,19.44,20241209,1.47,Y,063570,500,170 억,,468268,N,N,1304,N,00,N +20250403,150529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-30,5,-0.58,196833140,38286,141.14,5170,5190,5090,6730,3630,5180,5141.13,1.37,0,15024,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1759,71.53,0.82,12,0.11,72.00,6310.00,6110,20240425,-15.71,4320,20241209,19.21,5370,-4.10,20250327,4600,11.96,20250102,6110,-15.71,20240425,4320,19.21,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,140529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,0,3,0.00,170418690,33166,122.26,5170,5180,5090,6730,3630,5180,5138.36,1.37,0,16993,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1769,71.94,0.82,12,0.10,72.00,6310.00,6110,20240425,-15.22,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,130529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,0,3,0.00,162254510,31587,116.44,5170,5180,5090,6730,3630,5180,5136.75,1.37,0,16643,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1769,71.94,0.82,12,0.09,72.00,6310.00,6110,20240425,-15.22,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,120528,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,0,3,0.00,156608040,30495,112.42,5170,5180,5090,6730,3630,5180,5135.53,1.37,0,16702,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1769,71.94,0.82,12,0.09,72.00,6310.00,6110,20240425,-15.22,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,110529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,0,3,0.00,145149530,28282,104.26,5170,5180,5090,6730,3630,5180,5132.22,1.37,0,15312,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1769,71.94,0.82,12,0.08,72.00,6310.00,6110,20240425,-15.22,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,100529,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5130,-50,5,-0.97,48863330,9539,35.16,5170,5170,5090,6730,3630,5180,5122.48,1.37,0,1799,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1752,71.25,0.81,12,0.03,72.00,6310.00,6110,20240425,-16.04,4320,20241209,18.75,5370,-4.47,20250327,4600,11.52,20250102,6110,-16.04,20240425,4320,18.75,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N +20250403,090531,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5100,-80,5,-1.54,2199420,429,1.58,5170,5170,5100,6730,3630,5180,5126.85,1.37,0,-68,5273,5226,5163,5116,5053,5250,5140,171,1550,500,3830,10,1,34147728,1742,70.83,0.81,12,0.00,72.00,6310.00,6110,20240425,-16.53,4320,20241209,18.06,5370,-5.03,20250327,4600,10.87,20250102,6110,-16.53,20240425,4320,18.06,20241209,1.47,Y,063570,500,170 억,,468268,N,N,0,N,00,N 20250402,160518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5180,10,2,0.19,139577095,27127,88.11,5170,5210,5100,6720,3620,5170,5145.32,1.38,0,-767,5303,5236,5163,5096,5023,5270,5130,171,1550,500,3820,10,1,34147728,1769,71.94,0.82,12,0.08,72.00,6310.00,6110,20240425,-15.22,4320,20241209,19.91,5370,-3.54,20250327,4600,12.61,20250102,6110,-15.22,20240425,4320,19.91,20241209,1.49,Y,063570,500,170 억,,470954,N,N,0,N,00,N 20250402,150519,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5150,-20,5,-0.39,137186975,26665,86.61,5170,5210,5100,6720,3620,5170,5144.83,1.38,0,-640,5303,5236,5163,5096,5023,5270,5130,171,1550,500,3820,10,1,34147728,1759,71.53,0.82,12,0.08,72.00,6310.00,6110,20240425,-15.71,4320,20241209,19.21,5370,-4.10,20250327,4600,11.96,20250102,6110,-15.71,20240425,4320,19.21,20241209,1.49,Y,063570,500,170 억,,470954,N,N,0,N,00,N 20250402,140518,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5170,0,3,0.00,131150755,25497,82.81,5170,5210,5100,6720,3620,5170,5143.77,1.38,0,-513,5303,5236,5163,5096,5023,5270,5130,171,1550,500,3820,10,1,34147728,1765,71.81,0.82,12,0.07,72.00,6310.00,6110,20240425,-15.38,4320,20241209,19.68,5370,-3.72,20250327,4600,12.39,20250102,6110,-15.38,20240425,4320,19.68,20241209,1.49,Y,063570,500,170 억,,470954,N,N,0,N,00,N diff --git a/063760/price/prices-20250401.csv b/063760/price/prices-20250401.csv index a934af29f1b6..5dfd770cb1a3 100644 --- a/063760/price/prices-20250401.csv +++ b/063760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2070,93,2,4.70,14134786,7153,92.64,1977,2070,1958,2570,1384,1977,1974.75,1.14,0,-122,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,5,1,9325130,193,-14.58,0.27,12,0.08,-142.00,7601.00,3785,20240322,-45.31,1850,20250328,11.89,2375,-12.84,20250109,1850,11.89,20250328,3225,-35.81,20240628,1850,11.89,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,150529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,0,3,0.00,12266730,6222,80.59,1977,1977,1958,2570,1384,1977,1971.51,1.14,0,-122,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.92,0.26,12,0.07,-142.00,7601.00,3785,20240322,-47.77,1850,20250328,6.86,2375,-16.76,20250109,1850,6.86,20250328,3225,-38.70,20240628,1850,6.86,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,140529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1974,-3,5,-0.15,9443824,4793,62.08,1977,1977,1958,2570,1384,1977,1970.34,1.14,0,-7,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.90,0.26,12,0.05,-142.00,7601.00,3785,20240322,-47.85,1850,20250328,6.70,2375,-16.88,20250109,1850,6.70,20250328,3225,-38.79,20240628,1850,6.70,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,130529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1971,-6,5,-0.30,5695154,2885,37.37,1977,1977,1966,2570,1384,1977,1974.06,1.14,0,-7,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.88,0.26,12,0.03,-142.00,7601.00,3785,20240322,-47.93,1850,20250328,6.54,2375,-17.01,20250109,1850,6.54,20250328,3225,-38.88,20240628,1850,6.54,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,120528,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1975,-2,5,-0.10,5651792,2863,37.08,1977,1977,1966,2570,1384,1977,1974.08,1.14,0,-7,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.91,0.26,12,0.03,-142.00,7601.00,3785,20240322,-47.82,1850,20250328,6.76,2375,-16.84,20250109,1850,6.76,20250328,3225,-38.76,20240628,1850,6.76,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,110529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,0,3,0.00,5389561,2730,35.36,1977,1977,1966,2570,1384,1977,1974.20,1.14,0,-7,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.92,0.26,12,0.03,-142.00,7601.00,3785,20240322,-47.77,1850,20250328,6.86,2375,-16.76,20250109,1850,6.86,20250328,3225,-38.70,20240628,1850,6.86,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,100529,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,0,3,0.00,3659938,1855,24.03,1977,1977,1966,2570,1384,1977,1973.01,1.14,0,-2,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.92,0.26,12,0.02,-142.00,7601.00,3785,20240322,-47.77,1850,20250328,6.86,2375,-16.76,20250109,1850,6.86,20250328,3225,-38.70,20240628,1850,6.86,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N +20250403,090531,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,0,3,0.00,662295,335,4.34,1977,1977,1977,2570,1384,1977,1977.00,1.14,0,0,1982,1979,1977,1974,1972,1978,1973,47,593,500,1380,1,1,9325130,184,-13.92,0.26,12,0.00,-142.00,7601.00,3785,20240322,-47.77,1850,20250328,6.86,2375,-16.76,20250109,1850,6.86,20250328,3225,-38.70,20240628,1850,6.86,20250328,0.08,Y,063760,500,46 억,,105855,N,N,0,N,00,N 20250402,160518,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1977,-3,5,-0.15,15276120,7721,117.61,1980,1980,1975,2570,1386,1980,1978.52,1.13,0,191,2048,2014,1966,1932,1884,1990,1908,47,590,500,1380,1,1,9325130,184,-13.92,0.26,12,0.08,-142.00,7601.00,3785,20240322,-47.77,1850,20250328,6.86,2375,-16.76,20250109,1850,6.86,20250328,3225,-38.70,20240628,1850,6.86,20250328,0.08,Y,063760,500,46 억,,105664,N,N,0,N,00,N 20250402,150519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1976,-4,5,-0.20,15193086,7679,116.97,1980,1980,1975,2570,1386,1980,1978.52,1.13,0,193,2048,2014,1966,1932,1884,1990,1908,47,590,500,1380,1,1,9325130,184,-13.92,0.26,12,0.08,-142.00,7601.00,3785,20240322,-47.79,1850,20250328,6.81,2375,-16.80,20250109,1850,6.81,20250328,3225,-38.73,20240628,1850,6.81,20250328,0.08,Y,063760,500,46 억,,105664,N,N,0,N,00,N 20250402,140519,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1976,-4,5,-0.20,13553061,6849,104.33,1980,1980,1975,2570,1386,1980,1978.84,1.13,0,193,2048,2014,1966,1932,1884,1990,1908,47,590,500,1380,1,1,9325130,184,-13.92,0.26,12,0.07,-142.00,7601.00,3785,20240322,-47.79,1850,20250328,6.81,2375,-16.80,20250109,1850,6.81,20250328,3225,-38.73,20240628,1850,6.81,20250328,0.08,Y,063760,500,46 억,,105664,N,N,0,N,00,N diff --git a/064090/price/prices-20250401.csv b/064090/price/prices-20250401.csv index bf2674085d2a..d251ad496f59 100644 --- a/064090/price/prices-20250401.csv +++ b/064090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,125,2,4.33,622181815,207734,76.23,2795,3055,2795,3755,2025,2890,2995.09,0.51,0,19223,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1500,7.32,1.55,12,0.42,412.00,1947.00,7630,20240704,-60.48,1700,20250304,77.35,3395,-11.19,20250318,1700,77.35,20250304,7630,-60.48,20240704,1700,77.35,20250304,0.50,Y,064090,500,248 억,,251313,N,N,14907,N,00,N +20250403,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,100,2,3.46,606610375,202563,74.33,2795,3055,2795,3755,2025,2890,2994.68,0.51,0,20566,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1487,7.26,1.54,12,0.41,412.00,1947.00,7630,20240704,-60.81,1700,20250304,75.88,3395,-11.93,20250318,1700,75.88,20250304,7630,-60.81,20240704,1700,75.88,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,120,2,4.15,560253800,187154,68.68,2795,3055,2795,3755,2025,2890,2993.54,0.51,0,20813,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1497,7.31,1.55,12,0.38,412.00,1947.00,7630,20240704,-60.55,1700,20250304,77.06,3395,-11.34,20250318,1700,77.06,20250304,7630,-60.55,20240704,1700,77.06,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,160,2,5.54,517720090,173121,63.53,2795,3055,2795,3755,2025,2890,2990.51,0.51,0,17892,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1517,7.40,1.57,12,0.35,412.00,1947.00,7630,20240704,-60.03,1700,20250304,79.41,3395,-10.16,20250318,1700,79.41,20250304,7630,-60.03,20240704,1700,79.41,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,100,2,3.46,338663010,113511,41.65,2795,3050,2795,3755,2025,2890,2983.53,0.51,0,1515,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1487,7.26,1.54,12,0.23,412.00,1947.00,7630,20240704,-60.81,1700,20250304,75.88,3395,-11.93,20250318,1700,75.88,20250304,7630,-60.81,20240704,1700,75.88,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,90,2,3.11,228823755,76814,28.19,2795,3050,2795,3755,2025,2890,2978.93,0.51,0,3224,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1482,7.23,1.53,12,0.15,412.00,1947.00,7630,20240704,-60.94,1700,20250304,75.29,3395,-12.22,20250318,1700,75.29,20250304,7630,-60.94,20240704,1700,75.29,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,25,2,0.87,31961380,11106,4.08,2795,2930,2795,3755,2025,2890,2877.85,0.51,0,-1390,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1450,7.08,1.50,12,0.02,412.00,1947.00,7630,20240704,-61.80,1700,20250304,71.47,3395,-14.14,20250318,1700,71.47,20250304,7630,-61.80,20240704,1700,71.47,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N +20250403,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-55,5,-1.90,6392270,2275,0.83,2795,2885,2795,3755,2025,2890,2809.79,0.51,0,913,3090,2990,2885,2785,2680,3040,2835,249,865,500,1960,5,1,49742745,1410,6.88,1.46,12,0.00,412.00,1947.00,7630,20240704,-62.84,1700,20250304,66.76,3395,-16.49,20250318,1700,66.76,20250304,7630,-62.84,20240704,1700,66.76,20250304,0.50,Y,064090,500,248 억,,251313,N,N,16837,N,00,N 20250402,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,105,2,3.77,791795068,272519,260.92,2785,2985,2780,3620,1950,2785,2905.47,0.61,0,-52654,2958,2871,2703,2616,2448,2915,2660,249,835,500,1890,5,1,49742745,1438,7.01,1.48,12,0.55,412.00,1947.00,7630,20240704,-62.12,1700,20250304,70.00,3395,-14.87,20250318,1700,70.00,20250304,7630,-62.12,20240704,1700,70.00,20250304,0.50,Y,064090,500,248 억,,303776,N,N,16837,N,00,N 20250402,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,105,2,3.77,774435048,266505,255.16,2785,2985,2780,3620,1950,2785,2905.89,0.61,0,-50116,2958,2871,2703,2616,2448,2915,2660,249,835,500,1890,5,1,49742745,1438,7.01,1.48,12,0.54,412.00,1947.00,7630,20240704,-62.12,1700,20250304,70.00,3395,-14.87,20250318,1700,70.00,20250304,7630,-62.12,20240704,1700,70.00,20250304,0.50,Y,064090,500,248 억,,303776,N,N,3287,N,00,N 20250402,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,100,2,3.59,624805098,214858,205.71,2785,2985,2780,3620,1950,2785,2907.99,0.61,0,-27914,2958,2871,2703,2616,2448,2915,2660,249,835,500,1890,5,1,49742745,1435,7.00,1.48,12,0.43,412.00,1947.00,7630,20240704,-62.19,1700,20250304,69.71,3395,-15.02,20250318,1700,69.71,20250304,7630,-62.19,20240704,1700,69.71,20250304,0.50,Y,064090,500,248 억,,303776,N,N,3287,N,00,N diff --git a/064240/price/prices-20250401.csv b/064240/price/prices-20250401.csv index 5b370d936143..30e56dd3f399 100644 --- a/064240/price/prices-20250401.csv +++ b/064240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,45,2,2.20,163490797,78727,77.43,2025,2140,2015,2665,1435,2050,2076.68,1.31,0,10093,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,734,83.80,0.84,12,0.22,25.00,2500.00,3700,20240717,-43.38,1700,20250219,23.24,2330,-10.09,20250106,1700,23.24,20250219,3700,-43.38,20240717,1700,23.24,20250219,0.21,Y,064240,500,177 억,,460255,N,N,542,N,00,N +20250403,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,159027817,76581,75.31,2025,2140,2015,2665,1435,2050,2076.60,1.31,0,10266,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,724,82.60,0.83,12,0.22,25.00,2500.00,3700,20240717,-44.19,1700,20250219,21.47,2330,-11.37,20250106,1700,21.47,20250219,3700,-44.19,20240717,1700,21.47,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,15,2,0.73,142486417,68577,67.44,2025,2140,2015,2665,1435,2050,2077.76,1.31,0,5750,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,724,82.60,0.83,12,0.20,25.00,2500.00,3700,20240717,-44.19,1700,20250219,21.47,2330,-11.37,20250106,1700,21.47,20250219,3700,-44.19,20240717,1700,21.47,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,25,2,1.22,116801332,56132,55.20,2025,2140,2015,2665,1435,2050,2080.83,1.31,0,3499,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,727,83.00,0.83,12,0.16,25.00,2500.00,3700,20240717,-43.92,1700,20250219,22.06,2330,-10.94,20250106,1700,22.06,20250219,3700,-43.92,20240717,1700,22.06,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,55,2,2.68,112598252,54114,53.22,2025,2140,2015,2665,1435,2050,2080.76,1.31,0,3842,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,738,84.20,0.84,12,0.15,25.00,2500.00,3700,20240717,-43.11,1700,20250219,23.82,2330,-9.66,20250106,1700,23.82,20250219,3700,-43.11,20240717,1700,23.82,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,70,2,3.41,88440677,42663,41.96,2025,2140,2015,2665,1435,2050,2073.01,1.31,0,1407,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,743,84.80,0.85,12,0.12,25.00,2500.00,3700,20240717,-42.70,1700,20250219,24.71,2330,-9.01,20250106,1700,24.71,20250219,3700,-42.70,20240717,1700,24.71,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,40,2,1.95,60040132,29182,28.70,2025,2125,2015,2665,1435,2050,2057.44,1.31,0,-434,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,732,83.60,0.84,12,0.08,25.00,2500.00,3700,20240717,-43.51,1700,20250219,22.94,2330,-10.30,20250106,1700,22.94,20250219,3700,-43.51,20240717,1700,22.94,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N +20250403,090532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-20,5,-0.98,6931100,3430,3.37,2025,2030,2015,2665,1435,2050,2020.73,1.31,0,2111,2193,2121,2063,1991,1933,2115,1985,178,615,500,1430,5,1,35038012,711,81.20,0.81,12,0.01,25.00,2500.00,3700,20240717,-45.14,1700,20250219,19.41,2330,-12.88,20250106,1700,19.41,20250219,3700,-45.14,20240717,1700,19.41,20250219,0.21,Y,064240,500,177 억,,460255,N,N,693,N,00,N 20250402,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,0,3,0.00,211366063,101469,66.70,2050,2135,2005,2665,1435,2050,2083.06,1.36,0,-193,2156,2102,2001,1947,1846,2130,1975,178,615,500,1430,5,1,35038012,718,82.00,0.82,12,0.29,25.00,2500.00,3700,20240717,-44.59,1700,20250219,20.59,2330,-12.02,20250106,1700,20.59,20250219,3700,-44.59,20240717,1700,20.59,20250219,0.21,Y,064240,500,177 억,,475489,N,N,693,N,00,N 20250402,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-30,5,-1.46,197165203,94501,62.12,2050,2135,2020,2665,1435,2050,2086.38,1.36,0,222,2156,2102,2001,1947,1846,2130,1975,178,615,500,1430,5,1,35038012,708,80.80,0.81,12,0.27,25.00,2500.00,3700,20240717,-45.41,1700,20250219,18.82,2330,-13.30,20250106,1700,18.82,20250219,3700,-45.41,20240717,1700,18.82,20250219,0.21,Y,064240,500,177 억,,475489,N,N,0,N,00,N 20250402,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2060,10,2,0.49,178290938,85260,56.05,2050,2135,2025,2665,1435,2050,2091.14,1.36,0,-1040,2156,2102,2001,1947,1846,2130,1975,178,615,500,1430,5,1,35038012,722,82.40,0.82,12,0.24,25.00,2500.00,3700,20240717,-44.32,1700,20250219,21.18,2330,-11.59,20250106,1700,21.18,20250219,3700,-44.32,20240717,1700,21.18,20250219,0.21,Y,064240,500,177 억,,475489,N,N,0,N,00,N diff --git a/064260/price/prices-20250401.csv b/064260/price/prices-20250401.csv index 201f522e845a..249ba9d10615 100644 --- a/064260/price/prices-20250401.csv +++ b/064260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160525,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2640,-35,5,-1.31,520092260,198187,95.87,2600,2665,2580,3475,1875,2675,2624.21,5.12,0,-54432,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1820,25.14,0.59,12,0.29,105.00,4464.00,4820,20240610,-45.23,2555,20241209,3.33,3590,-26.46,20250123,2580,2.33,20250403,4820,-45.23,20240610,2555,3.33,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,53138,N,00,N +20250403,150530,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2635,-40,5,-1.50,472306740,180121,87.13,2600,2665,2580,3475,1875,2675,2622.16,5.12,0,-56948,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1817,25.10,0.59,12,0.26,105.00,4464.00,4820,20240610,-45.33,2555,20241209,3.13,3590,-26.60,20250123,2580,2.13,20250403,4820,-45.33,20240610,2555,3.13,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,140530,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2645,-30,5,-1.12,429486620,163928,79.29,2600,2665,2580,3475,1875,2675,2619.97,5.12,0,-49994,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1824,25.19,0.59,12,0.24,105.00,4464.00,4820,20240610,-45.12,2555,20241209,3.52,3590,-26.32,20250123,2580,2.52,20250403,4820,-45.12,20240610,2555,3.52,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,130530,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2650,-25,5,-0.93,401373915,153333,74.17,2600,2660,2580,3475,1875,2675,2617.66,5.12,0,-46642,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1827,25.24,0.59,12,0.22,105.00,4464.00,4820,20240610,-45.02,2555,20241209,3.72,3590,-26.18,20250123,2580,2.71,20250403,4820,-45.02,20240610,2555,3.72,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,120529,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2645,-30,5,-1.12,379349905,145018,70.15,2600,2650,2580,3475,1875,2675,2615.88,5.12,0,-42658,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1824,25.19,0.59,12,0.21,105.00,4464.00,4820,20240610,-45.12,2555,20241209,3.52,3590,-26.32,20250123,2580,2.52,20250403,4820,-45.12,20240610,2555,3.52,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,110530,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2640,-35,5,-1.31,338052727,129374,62.58,2600,2640,2580,3475,1875,2675,2612.99,5.12,0,-47651,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1820,25.14,0.59,12,0.19,105.00,4464.00,4820,20240610,-45.23,2555,20241209,3.33,3590,-26.46,20250123,2580,2.33,20250403,4820,-45.23,20240610,2555,3.33,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,100530,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2620,-55,5,-2.06,227180652,87056,42.11,2600,2640,2580,3475,1875,2675,2609.59,5.12,0,-29098,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1806,24.95,0.59,12,0.13,105.00,4464.00,4820,20240610,-45.64,2555,20241209,2.54,3590,-27.02,20250123,2580,1.55,20250403,4820,-45.64,20240610,2555,2.54,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N +20250403,090532,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2605,-70,5,-2.62,82962131,31897,15.43,2600,2630,2590,3475,1875,2675,2600.93,5.12,0,-8500,2821,2747,2711,2637,2601,2730,2620,345,800,500,1970,5,1,68949040,1796,24.81,0.58,12,0.05,105.00,4464.00,4820,20240610,-45.95,2555,20241209,1.96,3590,-27.44,20250123,2590,0.58,20250403,4820,-45.95,20240610,2555,1.96,20241209,3.92,Y,064260,500,344 억,,3529686,N,N,29017,N,00,N 20250402,160519,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2675,-75,5,-2.73,558819088,206734,74.68,2740,2785,2675,3575,1925,2750,2703.24,5.18,0,-44350,2856,2802,2741,2687,2626,2830,2715,345,825,500,2030,5,1,68949040,1844,25.48,0.60,12,0.30,105.00,4464.00,4820,20240610,-44.50,2555,20241209,4.70,3590,-25.49,20250123,2665,0.38,20250331,4820,-44.50,20240610,2555,4.70,20241209,4.06,Y,064260,500,344 억,,3573487,N,N,29017,N,00,N 20250402,150520,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2680,-70,5,-2.55,507044453,187397,67.69,2740,2785,2680,3575,1925,2750,2705.72,5.18,0,-39488,2856,2802,2741,2687,2626,2830,2715,345,825,500,2030,5,1,68949040,1848,25.52,0.60,12,0.27,105.00,4464.00,4820,20240610,-44.40,2555,20241209,4.89,3590,-25.35,20250123,2665,0.56,20250331,4820,-44.40,20240610,2555,4.89,20241209,4.06,Y,064260,500,344 억,,3573487,N,N,33254,N,00,N 20250402,140519,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,2695,-55,5,-2.00,428457071,158118,57.11,2740,2785,2685,3575,1925,2750,2709.73,5.18,0,-39687,2856,2802,2741,2687,2626,2830,2715,345,825,500,2030,5,1,68949040,1858,25.67,0.60,12,0.23,105.00,4464.00,4820,20240610,-44.09,2555,20241209,5.48,3590,-24.93,20250123,2665,1.13,20250331,4820,-44.09,20240610,2555,5.48,20241209,4.06,Y,064260,500,344 억,,3573487,N,N,33254,N,00,N diff --git a/064290/price/prices-20250401.csv b/064290/price/prices-20250401.csv index c8d0157ca13c..112850a1a94f 100644 --- a/064290/price/prices-20250401.csv +++ b/064290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9000,-180,5,-1.96,303013520,33540,117.21,8910,9210,8790,11930,6430,9180,9034.39,0.00,0,-5733,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1158,-9.75,2.36,12,0.26,-923.00,3806.00,38700,20240401,-76.74,8350,20241209,7.78,17110,-47.40,20250219,8790,2.39,20250403,37400,-75.94,20240412,8350,7.78,20241209,3.13,Y,064290,500,64 억,,0,N,N,3980,N,00,N +20250403,150530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8990,-190,5,-2.07,263859060,29191,102.01,8910,9210,8790,11930,6430,9180,9039.06,0.00,0,-6205,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1156,-9.74,2.36,12,0.23,-923.00,3806.00,38700,20240401,-76.77,8350,20241209,7.66,17110,-47.46,20250219,8790,2.28,20250403,37400,-75.96,20240412,8350,7.66,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,140530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9130,-50,5,-0.54,226808440,25091,87.68,8910,9210,8790,11930,6430,9180,9039.43,0.00,0,-4978,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1174,-9.89,2.40,12,0.20,-923.00,3806.00,38700,20240401,-76.41,8350,20241209,9.34,17110,-46.64,20250219,8790,3.87,20250403,37400,-75.59,20240412,8350,9.34,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,130530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,-140,5,-1.53,200990920,22251,77.76,8910,9210,8790,11930,6430,9180,9032.89,0.00,0,-3728,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1163,-9.79,2.38,12,0.17,-923.00,3806.00,38700,20240401,-76.64,8350,20241209,8.26,17110,-47.17,20250219,8790,2.84,20250403,37400,-75.83,20240412,8350,8.26,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,120529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-80,5,-0.87,166860700,18472,64.55,8910,9210,8790,11930,6430,9180,9033.17,0.00,0,-1156,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1171,-9.86,2.39,12,0.14,-923.00,3806.00,38700,20240401,-76.49,8350,20241209,8.98,17110,-46.81,20250219,8790,3.53,20250403,37400,-75.67,20240412,8350,8.98,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,110530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-120,5,-1.31,157214450,17406,60.83,8910,9210,8790,11930,6430,9180,9032.20,0.00,0,-308,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1165,-9.82,2.38,12,0.14,-923.00,3806.00,38700,20240401,-76.59,8350,20241209,8.50,17110,-47.05,20250219,8790,3.07,20250403,37400,-75.78,20240412,8350,8.50,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,100530,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9090,-90,5,-0.98,69408110,7691,26.88,8910,9210,8790,11930,6430,9180,9024.59,0.00,0,-480,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1169,-9.85,2.39,12,0.06,-923.00,3806.00,38700,20240401,-76.51,8350,20241209,8.86,17110,-46.87,20250219,8790,3.41,20250403,37400,-75.70,20240412,8350,8.86,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N +20250403,090532,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8880,-300,5,-3.27,7303520,825,2.88,8910,8910,8790,11930,6430,9180,8852.75,0.00,0,-293,9726,9452,9226,8952,8726,9340,8840,64,2750,500,6420,10,1,12863962,1142,-9.62,2.33,12,0.01,-923.00,3806.00,38700,20240401,-77.05,8350,20241209,6.35,17110,-48.10,20250219,8790,1.02,20250403,37400,-76.26,20240412,8350,6.35,20241209,3.13,Y,064290,500,64 억,,0,N,N,2677,N,00,N 20250402,160519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9180,-150,5,-1.61,261619690,28615,62.73,9280,9500,9000,12120,6540,9330,9142.74,0.00,0,-9910,9616,9472,9206,9062,8796,9545,9135,64,2790,500,6530,10,1,12863962,1181,-9.95,2.41,12,0.22,-923.00,3806.00,38700,20240401,-76.28,8350,20241209,9.94,17110,-46.35,20250219,8820,4.08,20250331,37400,-75.45,20240412,8350,9.94,20241209,3.24,Y,064290,500,64 억,,0,N,N,2677,N,00,N 20250402,150520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-130,5,-1.39,246944690,27016,59.23,9280,9500,9000,12120,6540,9330,9140.68,0.00,0,-9833,9616,9472,9206,9062,8796,9545,9135,64,2790,500,6530,10,1,12863962,1183,-9.97,2.42,12,0.21,-923.00,3806.00,38700,20240401,-76.23,8350,20241209,10.18,17110,-46.23,20250219,8820,4.31,20250331,37400,-75.40,20240412,8350,10.18,20241209,3.24,Y,064290,500,64 억,,0,N,N,680,N,00,N 20250402,140520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9200,-130,5,-1.39,233886560,25597,56.12,9280,9500,9000,12120,6540,9330,9137.26,0.00,0,-8877,9616,9472,9206,9062,8796,9545,9135,64,2790,500,6530,10,1,12863962,1183,-9.97,2.42,12,0.20,-923.00,3806.00,38700,20240401,-76.23,8350,20241209,10.18,17110,-46.23,20250219,8820,4.31,20250331,37400,-75.40,20240412,8350,10.18,20241209,3.24,Y,064290,500,64 억,,0,N,N,680,N,00,N diff --git a/064350/price/prices-20250401.csv b/064350/price/prices-20250401.csv index 6863e0a11fde..37207124b22b 100644 --- a/064350/price/prices-20250401.csv +++ b/064350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160526,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100700,1700,2,1.72,117231394100,1176346,63.73,96400,101500,95600,128700,69300,99000,99656.75,30.93,0,-45137,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109906,27.01,5.37,12,1.08,3728.00,18737.00,116800,20250319,-13.78,31450,20240322,220.19,116800,-13.78,20250319,49750,102.41,20250102,116800,-13.78,20250319,35700,182.07,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,29885,N,00,N +20250403,150531,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100300,1300,2,1.31,108805589550,1092374,59.18,96400,101500,95600,128700,69300,99000,99604.70,30.93,0,-44194,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109470,26.90,5.35,12,1.00,3728.00,18737.00,116800,20250319,-14.13,31450,20240322,218.92,116800,-14.13,20250319,49750,101.61,20250102,116800,-14.13,20250319,35700,180.95,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,140530,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99900,900,2,0.91,95226244950,957267,51.86,96400,101500,95600,128700,69300,99000,99477.20,30.93,0,-35292,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109033,26.80,5.33,12,0.88,3728.00,18737.00,116800,20250319,-14.47,31450,20240322,217.65,116800,-14.47,20250319,49750,100.80,20250102,116800,-14.47,20250319,35700,179.83,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,130530,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99400,400,2,0.40,86124294400,866375,46.93,96400,101500,95600,128700,69300,99000,99407.64,30.93,0,-26710,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,108487,26.66,5.31,12,0.79,3728.00,18737.00,116800,20250319,-14.90,31450,20240322,216.06,116800,-14.90,20250319,49750,99.80,20250102,116800,-14.90,20250319,35700,178.43,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,120529,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100700,1700,2,1.72,72678655450,731322,39.62,96400,101500,95600,128700,69300,99000,99379.83,30.93,0,-13735,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109906,27.01,5.37,12,0.67,3728.00,18737.00,116800,20250319,-13.78,31450,20240322,220.19,116800,-13.78,20250319,49750,102.41,20250102,116800,-13.78,20250319,35700,182.07,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,110530,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,100600,1600,2,1.62,63149696550,636880,34.50,96400,100900,95600,128700,69300,99000,99154.78,30.93,0,-7549,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,109797,26.98,5.37,12,0.58,3728.00,18737.00,116800,20250319,-13.87,31450,20240322,219.87,116800,-13.87,20250319,49750,102.21,20250102,116800,-13.87,20250319,35700,181.79,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,100531,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,99500,500,2,0.51,47450273350,480234,26.02,96400,100900,95600,128700,69300,99000,98806.57,30.93,0,-4269,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,108597,26.69,5.31,12,0.44,3728.00,18737.00,116800,20250319,-14.81,31450,20240322,216.38,116800,-14.81,20250319,49750,100.00,20250102,116800,-14.81,20250319,35700,178.71,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N +20250403,090532,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,98500,-500,5,-0.51,14699401650,150210,8.14,96400,99800,95600,128700,69300,99000,97859.01,30.93,0,32657,111133,105066,101133,95066,91133,103100,93100,5457,29700,5000,71280,100,1,109142293,107505,26.42,5.26,12,0.14,3728.00,18737.00,116800,20250319,-15.67,31450,20240322,213.20,116800,-15.67,20250319,49750,97.99,20250102,116800,-15.67,20250319,35700,175.91,20240604,1.15,Y,064350,5000,5457 억,,33760463,N,N,40988,N,00,N 20250402,160519,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,99000,-6900,5,-6.52,186024105900,1841907,192.33,106900,107200,97200,137600,74200,105900,100995.62,30.86,0,23825,108766,107332,106266,104832,103766,106800,104300,5457,31700,5000,76240,100,1,109142293,108051,26.56,5.28,12,1.69,3728.00,18737.00,116800,20250319,-15.24,31200,20240321,217.31,116800,-15.24,20250319,49750,98.99,20250102,116800,-15.24,20250319,35700,177.31,20240604,1.11,Y,064350,5000,5457 억,,33679828,N,N,40988,N,00,N 20250402,150520,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,98900,-7000,5,-6.61,171325546300,1693514,176.83,106900,107200,97200,137600,74200,105900,101165.71,30.86,0,11382,108766,107332,106266,104832,103766,106800,104300,5457,31700,5000,76240,100,1,109142293,107942,26.53,5.28,12,1.55,3728.00,18737.00,116800,20250319,-15.33,31200,20240321,216.99,116800,-15.33,20250319,49750,98.79,20250102,116800,-15.33,20250319,35700,177.03,20240604,1.11,Y,064350,5000,5457 억,,33679828,N,N,22556,N,00,N 20250402,140520,57,100.00,KOSPI200,,운송장비·부품,N,N,N,N, ,Y,97800,-8100,5,-7.65,130953030850,1282682,133.94,106900,107200,97800,137600,74200,105900,102093.14,30.86,0,-70189,108766,107332,106266,104832,103766,106800,104300,5457,31700,5000,76240,100,1,109142293,106741,26.23,5.22,12,1.18,3728.00,18737.00,116800,20250319,-16.27,31200,20240321,213.46,116800,-16.27,20250319,49750,96.58,20250102,116800,-16.27,20250319,35700,173.95,20240604,1.11,Y,064350,5000,5457 억,,33679828,N,N,22556,N,00,N diff --git a/064400/price/prices-20250401.csv b/064400/price/prices-20250401.csv index a364168d8588..b648c7dc4d5b 100644 --- a/064400/price/prices-20250401.csv +++ b/064400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160526,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48850,550,2,1.14,11214046300,229961,89.33,47400,49450,47400,62700,33850,48300,48765.11,0.60,0,64236,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47329,11.69,2.01,12,0.24,4180.00,24257.00,61900,20250205,-21.08,46500,20250305,5.05,61900,-21.08,20250205,46500,5.05,20250305,61900,-21.08,20250205,46500,5.05,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20792,N,00,N +20250403,150531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48850,550,2,1.14,10162827325,208448,80.98,47400,49450,47400,62700,33850,48300,48754.92,0.60,0,52100,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47329,11.69,2.01,12,0.22,4180.00,24257.00,61900,20250205,-21.08,46500,20250305,5.05,61900,-21.08,20250205,46500,5.05,20250305,61900,-21.08,20250205,46500,5.05,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,140530,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49450,1150,2,2.38,7951270200,163304,63.44,47400,49450,47400,62700,33850,48300,48690.19,0.60,0,41803,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47910,11.83,2.04,12,0.17,4180.00,24257.00,61900,20250205,-20.11,46500,20250305,6.34,61900,-20.11,20250205,46500,6.34,20250305,61900,-20.11,20250205,46500,6.34,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,130530,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49100,800,2,1.66,6683768550,137508,53.42,47400,49150,47400,62700,33850,48300,48606.59,0.60,0,30524,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47571,11.75,2.02,12,0.14,4180.00,24257.00,61900,20250205,-20.68,46500,20250305,5.59,61900,-20.68,20250205,46500,5.59,20250305,61900,-20.68,20250205,46500,5.59,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,120530,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48950,650,2,1.35,5626306400,115957,45.05,47400,49150,47400,62700,33850,48300,48520.79,0.60,0,24568,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47426,11.71,2.02,12,0.12,4180.00,24257.00,61900,20250205,-20.92,46500,20250305,5.27,61900,-20.92,20250205,46500,5.27,20250305,61900,-20.92,20250205,46500,5.27,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,110530,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,49150,850,2,1.76,4529435900,93579,36.35,47400,49150,47400,62700,33850,48300,48402.36,0.60,0,18920,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,47619,11.76,2.03,12,0.10,4180.00,24257.00,61900,20250205,-20.60,46500,20250305,5.70,61900,-20.60,20250205,46500,5.70,20250305,61900,-20.60,20250205,46500,5.70,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,100531,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48400,100,2,0.21,2608262450,54141,21.03,47400,48650,47400,62700,33850,48300,48175.17,0.60,0,10348,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,46893,11.58,2.00,12,0.06,4180.00,24257.00,61900,20250205,-21.81,46500,20250305,4.09,61900,-21.81,20250205,46500,4.09,20250305,61900,-21.81,20250205,46500,4.09,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N +20250403,090533,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,47900,-400,5,-0.83,585095975,12298,4.78,47400,48000,47400,62700,33850,48300,47571.54,0.60,0,3134,49800,49050,48450,47700,47100,48750,47400,520,14400,500,33810,50,1,96885948,46408,11.46,1.97,12,0.01,4180.00,24257.00,61900,20250205,-22.62,46500,20250305,3.01,61900,-22.62,20250205,46500,3.01,20250305,61900,-22.62,20250205,46500,3.01,20250305,0.17,Y,064400,500,520 억,,584356,N,N,20700,N,00,N 20250402,160520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48300,-600,5,-1.23,12347002325,255946,119.64,49100,49200,47850,63500,34250,48900,48240.64,0.64,0,35,50200,49550,49200,48550,48200,49375,48375,520,14600,500,34230,50,1,96885948,46796,11.56,1.99,12,0.26,4180.00,24257.00,61900,20250205,-21.97,46500,20250305,3.87,61900,-21.97,20250205,46500,3.87,20250305,61900,-21.97,20250205,46500,3.87,20250305,0.17,Y,064400,500,520 억,,618263,N,N,20700,N,00,N 20250402,150520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48300,-600,5,-1.23,11725663125,243080,113.62,49100,49200,47850,63500,34250,48900,48237.88,0.64,0,-636,50200,49550,49200,48550,48200,49375,48375,520,14600,500,34230,50,1,96885948,46796,11.56,1.99,12,0.25,4180.00,24257.00,61900,20250205,-21.97,46500,20250305,3.87,61900,-21.97,20250205,46500,3.87,20250305,61900,-21.97,20250205,46500,3.87,20250305,0.17,Y,064400,500,520 억,,618263,N,N,23036,N,00,N 20250402,140520,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,48050,-850,5,-1.74,8364738475,173154,80.94,49100,49200,48050,63500,34250,48900,48308.09,0.64,0,-6513,50200,49550,49200,48550,48200,49375,48375,520,14600,500,34230,50,1,96885948,46554,11.50,1.98,12,0.18,4180.00,24257.00,61900,20250205,-22.37,46500,20250305,3.33,61900,-22.37,20250205,46500,3.33,20250305,61900,-22.37,20250205,46500,3.33,20250305,0.17,Y,064400,500,520 억,,618263,N,N,23036,N,00,N diff --git a/064480/price/prices-20250401.csv b/064480/price/prices-20250401.csv index 207c4b4c6b45..f1958d838d21 100644 --- a/064480/price/prices-20250401.csv +++ b/064480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160526,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4805,5,2,0.10,198537372,41458,162.45,4700,4855,4700,6240,3360,4800,4788.85,2.71,0,10416,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,574,-20.80,1.21,12,0.35,-231.00,3985.00,10480,20240514,-54.15,4645,20241115,3.44,7040,-31.75,20250204,4660,3.11,20250331,10480,-54.15,20240514,4645,3.44,20241115,6.49,Y,064480,500,61 억,,323323,N,N,757,N,00,N +20250403,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-5,5,-0.10,185431172,38726,151.74,4700,4855,4700,6240,3360,4800,4788.29,2.71,0,10250,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,573,-20.76,1.20,12,0.32,-231.00,3985.00,10480,20240514,-54.25,4645,20241115,3.23,7040,-31.89,20250204,4660,2.90,20250331,10480,-54.25,20240514,4645,3.23,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,140531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,20,2,0.42,150341082,31432,123.16,4700,4855,4700,6240,3360,4800,4783.06,2.71,0,9717,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,576,-20.87,1.21,12,0.26,-231.00,3985.00,10480,20240514,-54.01,4645,20241115,3.77,7040,-31.53,20250204,4660,3.43,20250331,10480,-54.01,20240514,4645,3.77,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,130531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,25,2,0.52,126751402,26552,104.04,4700,4825,4700,6240,3360,4800,4773.70,2.71,0,11000,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,577,-20.89,1.21,12,0.22,-231.00,3985.00,10480,20240514,-53.96,4645,20241115,3.88,7040,-31.46,20250204,4660,3.54,20250331,10480,-53.96,20240514,4645,3.88,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,120530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,0,3,0.00,82740885,17394,68.16,4700,4825,4700,6240,3360,4800,4756.86,2.71,0,6854,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,574,-20.78,1.20,12,0.15,-231.00,3985.00,10480,20240514,-54.20,4645,20241115,3.34,7040,-31.82,20250204,4660,3.00,20250331,10480,-54.20,20240514,4645,3.34,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,110531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4795,-5,5,-0.10,77256475,16251,63.68,4700,4825,4700,6240,3360,4800,4753.95,2.71,0,6710,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,573,-20.76,1.20,12,0.14,-231.00,3985.00,10480,20240514,-54.25,4645,20241115,3.23,7040,-31.89,20250204,4660,2.90,20250331,10480,-54.25,20240514,4645,3.23,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,100531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4775,-25,5,-0.52,63379665,13342,52.28,4700,4825,4700,6240,3360,4800,4750.39,2.71,0,7094,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,571,-20.67,1.20,12,0.11,-231.00,3985.00,10480,20240514,-54.44,4645,20241115,2.80,7040,-32.17,20250204,4660,2.47,20250331,10480,-54.44,20240514,4645,2.80,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N +20250403,090533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4735,-65,5,-1.35,13260120,2820,11.05,4700,4770,4700,6240,3360,4800,4702.17,2.71,0,221,4946,4872,4836,4762,4726,4855,4745,62,1440,500,3260,5,1,11952500,566,-20.50,1.19,12,0.02,-231.00,3985.00,10480,20240514,-54.82,4645,20241115,1.94,7040,-32.74,20250204,4660,1.61,20250331,10480,-54.82,20240514,4645,1.94,20241115,6.49,Y,064480,500,61 억,,323323,N,N,0,N,00,N 20250402,160520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4800,-90,5,-1.84,123268535,25448,49.91,4850,4910,4800,6350,3425,4890,4843.94,2.62,0,5084,5066,4977,4846,4757,4626,5022,4802,62,1460,500,3320,5,1,11952500,574,-20.78,1.20,12,0.21,-231.00,3985.00,10480,20240514,-54.20,4645,20241115,3.34,7040,-31.82,20250204,4660,3.00,20250331,10480,-54.20,20240514,4645,3.34,20241115,6.60,Y,064480,500,61 억,,313302,N,N,0,N,00,N 20250402,150521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4820,-70,5,-1.43,115794715,23893,46.86,4850,4910,4805,6350,3425,4890,4846.39,2.62,0,4901,5066,4977,4846,4757,4626,5022,4802,62,1460,500,3320,5,1,11952500,576,-20.87,1.21,12,0.20,-231.00,3985.00,10480,20240514,-54.01,4645,20241115,3.77,7040,-31.53,20250204,4660,3.43,20250331,10480,-54.01,20240514,4645,3.77,20241115,6.60,Y,064480,500,61 억,,313302,N,N,0,N,00,N 20250402,140520,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4845,-45,5,-0.92,98733947,20362,39.94,4850,4910,4805,6350,3425,4890,4848.93,2.62,0,3621,5066,4977,4846,4757,4626,5022,4802,62,1460,500,3320,5,1,11952500,579,-20.97,1.22,12,0.17,-231.00,3985.00,10480,20240514,-53.77,4645,20241115,4.31,7040,-31.18,20250204,4660,3.97,20250331,10480,-53.77,20240514,4645,4.31,20241115,6.60,Y,064480,500,61 억,,313302,N,N,0,N,00,N diff --git a/064520/price/prices-20250401.csv b/064520/price/prices-20250401.csv index b851e48ddc96..4b4a2e6722cc 100644 --- a/064520/price/prices-20250401.csv +++ b/064520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-40,5,-1.79,12421125,5692,81.96,2220,2295,2100,2910,1570,2240,2182.20,0.26,0,148,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,492,-104.76,0.49,12,0.03,-21.00,4447.00,4390,20240529,-49.89,1602,20241206,37.33,2650,-16.98,20250225,1735,26.80,20250102,4390,-49.89,20240529,1602,37.33,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2175,-65,5,-2.90,11785315,5403,77.80,2220,2295,2100,2910,1570,2240,2181.25,0.26,0,148,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,486,-103.57,0.49,12,0.02,-21.00,4447.00,4390,20240529,-50.46,1602,20241206,35.77,2650,-17.92,20250225,1735,25.36,20250102,4390,-50.46,20240529,1602,35.77,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,10,2,0.45,11639075,5336,76.83,2220,2295,2100,2910,1570,2240,2181.24,0.26,0,94,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,503,-107.14,0.51,12,0.02,-21.00,4447.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,130531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,50,2,2.23,6807575,3124,44.98,2220,2295,2100,2910,1570,2240,2179.12,0.26,0,96,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,512,-109.05,0.51,12,0.01,-21.00,4447.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,120530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,50,2,2.23,6807575,3124,44.98,2220,2295,2100,2910,1570,2240,2179.12,0.26,0,96,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,512,-109.05,0.51,12,0.01,-21.00,4447.00,4390,20240529,-47.84,1602,20241206,42.95,2650,-13.58,20250225,1735,31.99,20250102,4390,-47.84,20240529,1602,42.95,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,110531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2190,-50,5,-2.23,3781145,1753,25.24,2220,2220,2100,2910,1570,2240,2156.96,0.26,0,96,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,489,-104.29,0.49,12,0.01,-21.00,4447.00,4390,20240529,-50.11,1602,20241206,36.70,2650,-17.36,20250225,1735,26.22,20250102,4390,-50.11,20240529,1602,36.70,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,100531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-45,5,-2.01,3551190,1648,23.73,2220,2220,2100,2910,1570,2240,2154.85,0.26,0,96,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,491,-104.52,0.49,12,0.01,-21.00,4447.00,4390,20240529,-50.00,1602,20241206,37.02,2650,-17.17,20250225,1735,26.51,20250102,4390,-50.00,20240529,1602,37.02,20241206,0.27,Y,064520,500,111 억,,58539,N,N,0,N,00,N +20250403,090533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2100,-140,5,-6.25,1860585,871,12.54,2220,2220,2100,2910,1570,2240,2136.15,0.26,0,0,2366,2302,2236,2172,2106,2305,2175,112,670,500,1520,5,1,22351062,469,-100.00,0.47,12,0.00,-21.00,4447.00,4390,20240529,-52.16,1602,20241206,31.09,2650,-20.75,20250225,1735,21.04,20250102,4390,-52.16,20240529,1602,31.09,20241206,0.27,Y,064520,500,111 억,,58539,Y,N,0,N,00,N 20250402,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,0,3,0.00,15335044,6945,328.37,2240,2300,2170,2910,1570,2240,2208.07,0.26,0,-89,2296,2267,2226,2197,2156,2247,2177,112,670,500,1520,5,1,22351062,501,-106.67,0.50,12,0.03,-21.00,4447.00,4390,20240529,-48.97,1602,20241206,39.83,2650,-15.47,20250225,1735,29.11,20250102,4390,-48.97,20240529,1602,39.83,20241206,0.27,Y,064520,500,111 억,,58628,N,N,0,N,00,N 20250402,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2250,10,2,0.45,9023669,4061,192.01,2240,2300,2190,2910,1570,2240,2222.03,0.26,0,-87,2296,2267,2226,2197,2156,2247,2177,112,670,500,1520,5,1,22351062,503,-107.14,0.51,12,0.02,-21.00,4447.00,4390,20240529,-48.75,1602,20241206,40.45,2650,-15.09,20250225,1735,29.68,20250102,4390,-48.75,20240529,1602,40.45,20241206,0.27,Y,064520,500,111 억,,58628,N,N,0,N,00,N 20250402,140521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-45,5,-2.01,8103394,3648,172.48,2240,2300,2190,2910,1570,2240,2221.33,0.26,0,-87,2296,2267,2226,2197,2156,2247,2177,112,670,500,1520,5,1,22351062,491,-104.52,0.49,12,0.02,-21.00,4447.00,4390,20240529,-50.00,1602,20241206,37.02,2650,-17.17,20250225,1735,26.51,20250102,4390,-50.00,20240529,1602,37.02,20241206,0.27,Y,064520,500,111 억,,58628,N,N,0,N,00,N diff --git a/064550/price/prices-20250401.csv b/064550/price/prices-20250401.csv index 6c0f59ab2852..4d7aab03e98e 100644 --- a/064550/price/prices-20250401.csv +++ b/064550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160527,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14380,130,2,0.91,1203466330,85535,101.20,14110,14390,13510,18520,9980,14250,14069.78,8.07,0,-9418,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3712,-18.02,1.74,12,0.33,-798.00,8288.00,39100,20240709,-63.22,13450,20250305,6.91,20750,-30.70,20250106,13450,6.91,20250305,39100,-63.22,20240709,13450,6.91,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,6575,N,00,N +20250403,150532,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14260,10,2,0.07,1006759570,71811,84.96,14110,14290,13510,18520,9980,14250,14019.57,8.07,0,-8445,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3681,-17.87,1.72,12,0.28,-798.00,8288.00,39100,20240709,-63.53,13450,20250305,6.02,20750,-31.28,20250106,13450,6.02,20250305,39100,-63.53,20240709,13450,6.02,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,140531,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14120,-130,5,-0.91,799027720,57150,67.62,14110,14180,13510,18520,9980,14250,13981.24,8.07,0,-8969,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3644,-17.69,1.70,12,0.22,-798.00,8288.00,39100,20240709,-63.89,13450,20250305,4.98,20750,-31.95,20250106,13450,4.98,20250305,39100,-63.89,20240709,13450,4.98,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,130531,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14130,-120,5,-0.84,703895530,50420,59.65,14110,14180,13510,18520,9980,14250,13960.64,8.07,0,-11720,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3647,-17.71,1.70,12,0.20,-798.00,8288.00,39100,20240709,-63.86,13450,20250305,5.06,20750,-31.90,20250106,13450,5.06,20250305,39100,-63.86,20240709,13450,5.06,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,120530,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14140,-110,5,-0.77,639857500,45889,54.29,14110,14150,13510,18520,9980,14250,13943.59,8.07,0,-13232,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3650,-17.72,1.71,12,0.18,-798.00,8288.00,39100,20240709,-63.84,13450,20250305,5.13,20750,-31.86,20250106,13450,5.13,20250305,39100,-63.84,20240709,13450,5.13,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,110531,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14030,-220,5,-1.54,577977520,41490,49.09,14110,14110,13510,18520,9980,14250,13930.53,8.07,0,-14300,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3621,-17.58,1.69,12,0.16,-798.00,8288.00,39100,20240709,-64.12,13450,20250305,4.31,20750,-32.39,20250106,13450,4.31,20250305,39100,-64.12,20240709,13450,4.31,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,100532,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14020,-230,5,-1.61,430546170,30944,36.61,14110,14110,13510,18520,9980,14250,13913.72,8.07,0,-12752,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3619,-17.57,1.69,12,0.12,-798.00,8288.00,39100,20240709,-64.14,13450,20250305,4.24,20750,-32.43,20250106,13450,4.24,20250305,39100,-64.14,20240709,13450,4.24,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N +20250403,090534,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,13890,-360,5,-2.53,134206410,9620,11.38,14110,14110,13510,18520,9980,14250,13950.77,8.07,0,-7839,14636,14442,14246,14052,13856,14345,13955,129,4270,500,10260,10,1,25810291,3585,-17.41,1.68,12,0.04,-798.00,8288.00,39100,20240709,-64.48,13450,20250305,3.27,20750,-33.06,20250106,13450,3.27,20250305,39100,-64.48,20240709,13450,3.27,20250305,3.59,Y,064550,500,129 억,,2083825,N,N,7185,N,00,N 20250402,160520,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14250,-40,5,-0.28,1194752455,84521,76.73,14290,14440,14050,18570,10010,14290,14135.57,8.12,0,-9599,14683,14486,14223,14026,13763,14585,14125,129,4280,500,10280,10,1,25810291,3678,-17.86,1.72,12,0.33,-798.00,8288.00,39100,20240709,-63.55,13450,20250305,5.95,20750,-31.33,20250106,13450,5.95,20250305,39100,-63.55,20240709,13450,5.95,20250305,3.63,Y,064550,500,129 억,,2095858,N,N,7185,N,00,N 20250402,150521,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14220,-70,5,-0.49,1095542825,77547,70.40,14290,14440,14050,18570,10010,14290,14127.47,8.12,0,-9325,14683,14486,14223,14026,13763,14585,14125,129,4280,500,10280,10,1,25810291,3670,-17.82,1.72,12,0.30,-798.00,8288.00,39100,20240709,-63.63,13450,20250305,5.72,20750,-31.47,20250106,13450,5.72,20250305,39100,-63.63,20240709,13450,5.72,20250305,3.63,Y,064550,500,129 억,,2095858,N,N,13567,N,00,N 20250402,140521,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,14100,-190,5,-1.33,741068815,52486,47.65,14290,14440,14050,18570,10010,14290,14119.36,8.12,0,-13689,14683,14486,14223,14026,13763,14585,14125,129,4280,500,10280,10,1,25810291,3639,-17.67,1.70,12,0.20,-798.00,8288.00,39100,20240709,-63.94,13450,20250305,4.83,20750,-32.05,20250106,13450,4.83,20250305,39100,-63.94,20240709,13450,4.83,20250305,3.63,Y,064550,500,129 억,,2095858,N,N,13567,N,00,N diff --git a/064760/price/prices-20250401.csv b/064760/price/prices-20250401.csv index 99da65bf759e..c261a0cd6cf7 100644 --- a/064760/price/prices-20250401.csv +++ b/064760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160527,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87300,-2600,5,-2.89,2682861200,30998,41.10,87000,87400,84700,116800,63000,89900,86549.49,66.17,0,-13294,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10192,14.16,1.97,12,0.27,6167.00,44219.00,149900,20240614,-41.76,66500,20241209,31.28,94300,-7.42,20250317,68400,27.63,20250115,149900,-41.76,20240614,66500,31.28,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,5251,N,00,N +20250403,150532,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86300,-3600,5,-4.00,2357339000,27233,36.11,87000,87400,84700,116800,63000,89900,86561.86,66.17,0,-12006,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10076,13.99,1.95,12,0.23,6167.00,44219.00,149900,20240614,-42.43,66500,20241209,29.77,94300,-8.48,20250317,68400,26.17,20250115,149900,-42.43,20240614,66500,29.77,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,140531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86500,-3400,5,-3.78,2021582800,23346,30.95,87000,87400,84700,116800,63000,89900,86592.26,66.17,0,-9085,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10099,14.03,1.96,12,0.20,6167.00,44219.00,149900,20240614,-42.29,66500,20241209,30.08,94300,-8.27,20250317,68400,26.46,20250115,149900,-42.29,20240614,66500,30.08,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,130531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86800,-3100,5,-3.45,1767575800,20415,27.07,87000,87400,84700,116800,63000,89900,86582.21,66.17,0,-6913,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10134,14.07,1.96,12,0.17,6167.00,44219.00,149900,20240614,-42.09,66500,20241209,30.53,94300,-7.95,20250317,68400,26.90,20250115,149900,-42.09,20240614,66500,30.53,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,120531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86300,-3600,5,-4.00,1523900300,17599,23.33,87000,87400,84700,116800,63000,89900,86590.16,66.17,0,-5052,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10076,13.99,1.95,12,0.15,6167.00,44219.00,149900,20240614,-42.43,66500,20241209,29.77,94300,-8.48,20250317,68400,26.17,20250115,149900,-42.43,20240614,66500,29.77,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,110531,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87100,-2800,5,-3.11,1182242200,13653,18.10,87000,87300,84700,116800,63000,89900,86592.12,66.17,0,-3600,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10169,14.12,1.97,12,0.12,6167.00,44219.00,149900,20240614,-41.89,66500,20241209,30.98,94300,-7.64,20250317,68400,27.34,20250115,149900,-41.89,20240614,66500,30.98,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,100532,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86100,-3800,5,-4.23,861809700,9962,13.21,87000,87300,84700,116800,63000,89900,86509.71,66.17,0,-2640,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10052,13.96,1.95,12,0.09,6167.00,44219.00,149900,20240614,-42.56,66500,20241209,29.47,94300,-8.70,20250317,68400,25.88,20250115,149900,-42.56,20240614,66500,29.47,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N +20250403,090534,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86200,-3700,5,-4.12,338671900,3912,5.19,87000,87300,84700,116800,63000,89900,86572.57,66.17,0,-706,95166,92532,87766,85132,80366,93850,86450,58,26900,500,66520,100,1,11675000,10064,13.98,1.95,12,0.03,6167.00,44219.00,149900,20240614,-42.49,66500,20241209,29.62,94300,-8.59,20250317,68400,26.02,20250115,149900,-42.49,20240614,66500,29.62,20241209,1.11,Y,064760,500,58 억,,7725012,N,N,8839,N,00,N 20250402,160521,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89900,5500,2,6.52,6666844850,75421,177.20,84700,90400,83000,109700,59100,84400,88395.03,66.29,0,-10758,89466,86932,82166,79632,74866,88200,80900,58,25300,500,62450,100,1,11675000,10496,14.58,2.03,12,0.65,6167.00,44219.00,149900,20240614,-40.03,66500,20241209,35.19,94300,-4.67,20250317,68400,31.43,20250115,149900,-40.03,20240614,66500,35.19,20241209,1.16,Y,064760,500,58 억,,7738930,N,N,8839,N,00,N 20250402,150521,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89200,4800,2,5.69,6294680950,71263,167.43,84700,90400,83000,109700,59100,84400,88330.28,66.29,0,-10035,89466,86932,82166,79632,74866,88200,80900,58,25300,500,62450,100,1,11675000,10414,14.46,2.02,12,0.61,6167.00,44219.00,149900,20240614,-40.49,66500,20241209,34.14,94300,-5.41,20250317,68400,30.41,20250115,149900,-40.49,20240614,66500,34.14,20241209,1.16,Y,064760,500,58 억,,7738930,N,N,2181,N,00,N 20250402,140521,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89100,4700,2,5.57,5239502550,59393,139.54,84700,90400,83000,109700,59100,84400,88217.51,66.29,0,-5962,89466,86932,82166,79632,74866,88200,80900,58,25300,500,62450,100,1,11675000,10402,14.45,2.01,12,0.51,6167.00,44219.00,149900,20240614,-40.56,66500,20241209,33.98,94300,-5.51,20250317,68400,30.26,20250115,149900,-40.56,20240614,66500,33.98,20241209,1.16,Y,064760,500,58 억,,7738930,N,N,2181,N,00,N diff --git a/064800/price/prices-20250401.csv b/064800/price/prices-20250401.csv index a927b6039265..4583d4f77fac 100644 --- a/064800/price/prices-20250401.csv +++ b/064800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160527,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1029,-32,5,-3.02,243445085,235428,35.94,1045,1055,1028,1379,743,1061,1034.05,3.42,0,-91870,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1315,-3.27,0.65,12,0.18,-315.00,1575.00,3970,20240516,-74.08,1028,20250403,0.10,1532,-32.83,20250224,1028,0.10,20250403,3970,-74.08,20240516,1028,0.10,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,88014,N,00,N +20250403,150532,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1030,-31,5,-2.92,210827878,203732,31.10,1045,1055,1030,1379,743,1061,1034.83,3.42,0,-76790,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1316,-3.27,0.65,12,0.16,-315.00,1575.00,3970,20240516,-74.06,1030,20250403,0.00,1532,-32.77,20250224,1030,0.00,20250403,3970,-74.06,20240516,1030,0.00,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,140532,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1031,-30,5,-2.83,192430955,185875,28.37,1045,1055,1030,1379,743,1061,1035.27,3.42,0,-69207,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1318,-3.27,0.65,12,0.15,-315.00,1575.00,3970,20240516,-74.03,1030,20250403,0.10,1532,-32.70,20250224,1030,0.10,20250403,3970,-74.03,20240516,1030,0.10,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,130532,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1031,-30,5,-2.83,160567104,154957,23.65,1045,1055,1030,1379,743,1061,1036.20,3.42,0,-55423,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1318,-3.27,0.65,12,0.12,-315.00,1575.00,3970,20240516,-74.03,1030,20250403,0.10,1532,-32.70,20250224,1030,0.10,20250403,3970,-74.03,20240516,1030,0.10,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,120531,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1034,-27,5,-2.54,138741677,133803,20.42,1045,1055,1030,1379,743,1061,1036.91,3.42,0,-51253,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1322,-3.28,0.66,12,0.10,-315.00,1575.00,3970,20240516,-73.95,1030,20250403,0.39,1532,-32.51,20250224,1030,0.39,20250403,3970,-73.95,20240516,1030,0.39,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,110532,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1033,-28,5,-2.64,110133669,106108,16.20,1045,1055,1032,1379,743,1061,1037.94,3.42,0,-41203,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1320,-3.28,0.66,12,0.08,-315.00,1575.00,3970,20240516,-73.98,1032,20250403,0.10,1532,-32.57,20250224,1032,0.10,20250403,3970,-73.98,20240516,1032,0.10,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,100532,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1037,-24,5,-2.26,70513537,67835,10.35,1045,1055,1034,1379,743,1061,1039.49,3.42,0,-21560,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1325,-3.29,0.66,12,0.05,-315.00,1575.00,3970,20240516,-73.88,1034,20250403,0.29,1532,-32.31,20250224,1034,0.29,20250403,3970,-73.88,20240516,1034,0.29,20250403,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N +20250403,090534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,-7,5,-0.66,15849883,15172,2.32,1045,1055,1040,1379,743,1061,1044.68,3.42,0,7983,1250,1155,1105,1010,960,1130,985,128,318,100,740,1,1,127807298,1347,-3.35,0.67,12,0.01,-315.00,1575.00,3970,20240516,-73.45,1034,20250331,1.93,1532,-31.20,20250224,1034,1.93,20250331,3970,-73.45,20240516,1034,1.93,20250331,1.83,Y,064800,100,127 억,,4371583,N,N,123522,N,00,N 20250402,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-6,5,-0.56,717414331,655040,298.62,1200,1200,1055,1387,747,1067,1095.23,3.55,0,-160713,1111,1088,1064,1041,1017,1100,1053,128,320,100,740,1,1,127807298,1356,-3.37,0.67,12,0.51,-315.00,1575.00,3970,20240516,-73.27,1034,20250331,2.61,1532,-30.74,20250224,1034,2.61,20250331,3970,-73.27,20240516,1034,2.61,20250331,1.84,Y,064800,100,127 억,,4532625,N,N,123522,N,00,N 20250402,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-5,5,-0.47,696154195,634988,289.47,1200,1200,1055,1387,747,1067,1096.33,3.55,0,-150941,1111,1088,1064,1041,1017,1100,1053,128,320,100,740,1,1,127807298,1357,-3.37,0.67,12,0.50,-315.00,1575.00,3970,20240516,-73.25,1034,20250331,2.71,1532,-30.68,20250224,1034,2.71,20250331,3970,-73.25,20240516,1034,2.71,20250331,1.84,Y,064800,100,127 억,,4532625,N,N,27255,N,00,N 20250402,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-7,5,-0.66,677343927,617243,281.38,1200,1200,1055,1387,747,1067,1097.37,3.55,0,-143715,1111,1088,1064,1041,1017,1100,1053,128,320,100,740,1,1,127807298,1355,-3.37,0.67,12,0.48,-315.00,1575.00,3970,20240516,-73.30,1034,20250331,2.51,1532,-30.81,20250224,1034,2.51,20250331,3970,-73.30,20240516,1034,2.51,20250331,1.84,Y,064800,100,127 억,,4532625,N,N,27255,N,00,N diff --git a/064820/price/prices-20250401.csv b/064820/price/prices-20250401.csv index c13385f26838..34f047492ac0 100644 --- a/064820/price/prices-20250401.csv +++ b/064820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5880,-90,5,-1.51,401525675,67828,77.38,5960,6000,5840,7760,4180,5970,5919.76,1.75,0,1590,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1817,11.57,0.80,12,0.22,508.00,7379.00,7900,20250115,-25.57,4395,20240909,33.79,7900,-25.57,20250115,5390,9.09,20250106,7900,-25.57,20250115,4395,33.79,20240909,1.08,Y,064820,500,154 억,,539911,N,N,3081,N,00,N +20250403,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,-70,5,-1.17,371532895,62744,71.58,5960,6000,5840,7760,4180,5970,5921.41,1.75,0,555,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1823,11.61,0.80,12,0.20,508.00,7379.00,7900,20250115,-25.32,4395,20240909,34.24,7900,-25.32,20250115,5390,9.46,20250106,7900,-25.32,20250115,4395,34.24,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,140532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5900,-70,5,-1.17,290973795,49109,56.03,5960,6000,5840,7760,4180,5970,5925.06,1.75,0,-3993,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1823,11.61,0.80,12,0.16,508.00,7379.00,7900,20250115,-25.32,4395,20240909,34.24,7900,-25.32,20250115,5390,9.46,20250106,7900,-25.32,20250115,4395,34.24,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,130532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-60,5,-1.01,268418965,45296,51.68,5960,6000,5840,7760,4180,5970,5925.89,1.75,0,-4159,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1826,11.63,0.80,12,0.15,508.00,7379.00,7900,20250115,-25.19,4395,20240909,34.47,7900,-25.19,20250115,5390,9.65,20250106,7900,-25.19,20250115,4395,34.47,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,120531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5960,-10,5,-0.17,245074795,41360,47.19,5960,6000,5840,7760,4180,5970,5925.41,1.75,0,-2042,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1842,11.73,0.81,12,0.13,508.00,7379.00,7900,20250115,-24.56,4395,20240909,35.61,7900,-24.56,20250115,5390,10.58,20250106,7900,-24.56,20250115,4395,35.61,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,110532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5950,-20,5,-0.34,193467175,32730,37.34,5960,6000,5840,7760,4180,5970,5911.00,1.75,0,1291,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1839,11.71,0.81,12,0.11,508.00,7379.00,7900,20250115,-24.68,4395,20240909,35.38,7900,-24.68,20250115,5390,10.39,20250106,7900,-24.68,20250115,4395,35.38,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,100532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5920,-50,5,-0.84,165225185,27958,31.90,5960,6000,5840,7760,4180,5970,5909.76,1.75,0,776,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1829,11.65,0.80,12,0.09,508.00,7379.00,7900,20250115,-25.06,4395,20240909,34.70,7900,-25.06,20250115,5390,9.83,20250106,7900,-25.06,20250115,4395,34.70,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N +20250403,090534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,0,3,0.00,39592670,6639,7.57,5960,6000,5880,7760,4180,5970,5963.65,1.75,0,2093,6183,6076,5983,5876,5783,6030,5830,155,1790,500,4410,10,1,30901728,1845,11.75,0.81,12,0.02,508.00,7379.00,7900,20250115,-24.43,4395,20240909,35.84,7900,-24.43,20250115,5390,10.76,20250106,7900,-24.43,20250115,4395,35.84,20240909,1.08,Y,064820,500,154 억,,539911,N,N,462,N,00,N 20250402,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,-90,5,-1.49,525528110,87650,86.63,6030,6090,5890,7870,4250,6060,5995.76,1.72,0,3529,6240,6150,5980,5890,5720,6195,5935,155,1810,500,4480,10,1,30901728,1845,11.75,0.81,12,0.28,508.00,7379.00,7900,20250115,-24.43,4395,20240909,35.84,7900,-24.43,20250115,5390,10.76,20250106,7900,-24.43,20250115,4395,35.84,20240909,1.05,Y,064820,500,154 억,,530564,N,N,462,N,00,N 20250402,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5960,-100,5,-1.65,459041630,76553,75.66,6030,6090,5890,7870,4250,6060,5996.39,1.72,0,4928,6240,6150,5980,5890,5720,6195,5935,155,1810,500,4480,10,1,30901728,1842,11.73,0.81,12,0.25,508.00,7379.00,7900,20250115,-24.56,4395,20240909,35.61,7900,-24.56,20250115,5390,10.58,20250106,7900,-24.56,20250115,4395,35.61,20240909,1.05,Y,064820,500,154 억,,530564,N,N,0,N,00,N 20250402,140522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5990,-70,5,-1.16,419998390,70014,69.20,6030,6090,5890,7870,4250,6060,5998.78,1.72,0,6736,6240,6150,5980,5890,5720,6195,5935,155,1810,500,4480,10,1,30901728,1851,11.79,0.81,12,0.23,508.00,7379.00,7900,20250115,-24.18,4395,20240909,36.29,7900,-24.18,20250115,5390,11.13,20250106,7900,-24.18,20250115,4395,36.29,20240909,1.05,Y,064820,500,154 억,,530564,N,N,0,N,00,N diff --git a/064850/price/prices-20250401.csv b/064850/price/prices-20250401.csv index e14affff63c0..137e61fec351 100644 --- a/064850/price/prices-20250401.csv +++ b/064850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160527,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6430,-120,5,-1.83,203401760,31746,112.40,6510,6510,6340,8510,4590,6550,6407.16,6.61,0,4686,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,734,18.53,1.19,12,0.28,347.00,5400.00,38450,20240924,-83.28,6330,20240322,1.58,8130,-20.91,20250108,6340,1.42,20250403,38450,-83.28,20240924,6340,1.42,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,150533,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6410,-140,5,-2.14,158377520,24676,87.37,6510,6510,6340,8510,4590,6550,6418.28,6.61,0,6353,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,731,18.47,1.19,12,0.22,347.00,5400.00,38450,20240924,-83.33,6330,20240322,1.26,8130,-21.16,20250108,6340,1.10,20250403,38450,-83.33,20240924,6340,1.10,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,140532,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6440,-110,5,-1.68,152632220,23779,84.19,6510,6510,6340,8510,4590,6550,6418.78,6.61,0,7129,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,735,18.56,1.19,12,0.21,347.00,5400.00,38450,20240924,-83.25,6330,20240322,1.74,8130,-20.79,20250108,6340,1.58,20250403,38450,-83.25,20240924,6340,1.58,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,130532,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6420,-130,5,-1.98,146517905,22829,80.83,6510,6510,6340,8510,4590,6550,6418.06,6.61,0,7331,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,733,18.50,1.19,12,0.20,347.00,5400.00,38450,20240924,-83.30,6330,20240322,1.42,8130,-21.03,20250108,6340,1.26,20250403,38450,-83.30,20240924,6340,1.26,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,120531,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6440,-110,5,-1.68,125769655,19607,69.42,6510,6510,6340,8510,4590,6550,6414.53,6.61,0,6591,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,735,18.56,1.19,12,0.17,347.00,5400.00,38450,20240924,-83.25,6330,20240322,1.74,8130,-20.79,20250108,6340,1.58,20250403,38450,-83.25,20240924,6340,1.58,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,110532,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6440,-110,5,-1.68,88528525,13822,48.94,6510,6510,6340,8510,4590,6550,6404.90,6.61,0,2981,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,735,18.56,1.19,12,0.12,347.00,5400.00,38450,20240924,-83.25,6330,20240322,1.74,8130,-20.79,20250108,6340,1.58,20250403,38450,-83.25,20240924,6340,1.58,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,100533,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6430,-120,5,-1.83,51599035,8090,28.64,6510,6510,6340,8510,4590,6550,6378.13,6.61,0,2331,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,734,18.53,1.19,12,0.07,347.00,5400.00,38450,20240924,-83.28,6330,20240322,1.58,8130,-20.91,20250108,6340,1.42,20250403,38450,-83.28,20240924,6340,1.42,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N +20250403,090535,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6410,-140,5,-2.14,12506790,1942,6.88,6510,6510,6380,8510,4590,6550,6440.16,6.61,0,492,7043,6796,6653,6406,6263,6725,6335,61,1960,500,3930,10,1,11410332,731,18.47,1.19,12,0.02,347.00,5400.00,38450,20240924,-83.33,6330,20240322,1.26,8130,-21.16,20250108,6380,0.47,20250403,38450,-83.33,20240924,6380,0.47,20250403,0.88,Y,064850,500,60 억,,754301,N,N,0,N,00,N 20250402,160521,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-350,5,-5.07,185875180,28044,181.12,6900,6900,6510,8970,4830,6900,6629.60,6.68,0,-8198,7226,7062,6736,6572,6246,7145,6655,61,2070,500,4140,10,1,11410332,747,18.88,1.21,12,0.25,347.00,5400.00,38450,20240924,-82.96,6070,20240321,7.91,8130,-19.43,20250108,6390,2.50,20250331,38450,-82.96,20240924,6390,2.50,20250331,0.87,Y,064850,500,60 억,,762487,N,N,0,N,00,N 20250402,150522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-320,5,-4.64,127536770,19151,123.68,6900,6900,6570,8970,4830,6900,6659.54,6.68,0,-8135,7226,7062,6736,6572,6246,7145,6655,61,2070,500,4140,10,1,11410332,751,18.96,1.22,12,0.17,347.00,5400.00,38450,20240924,-82.89,6070,20240321,8.40,8130,-19.07,20250108,6390,2.97,20250331,38450,-82.89,20240924,6390,2.97,20250331,0.87,Y,064850,500,60 억,,762487,N,N,0,N,00,N 20250402,140522,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-320,5,-4.64,93201820,13971,90.23,6900,6900,6580,8970,4830,6900,6671.09,6.68,0,-6498,7226,7062,6736,6572,6246,7145,6655,61,2070,500,4140,10,1,11410332,751,18.96,1.22,12,0.12,347.00,5400.00,38450,20240924,-82.89,6070,20240321,8.40,8130,-19.07,20250108,6390,2.97,20250331,38450,-82.89,20240924,6390,2.97,20250331,0.87,Y,064850,500,60 억,,762487,N,N,0,N,00,N diff --git a/064960/price/prices-20250401.csv b/064960/price/prices-20250401.csv index 2f96ef85277a..857c28eca87e 100644 --- a/064960/price/prices-20250401.csv +++ b/064960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160528,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27050,-50,5,-0.18,2553058850,94252,140.14,26700,27600,26000,35200,19000,27100,27087.58,16.94,0,-40098,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7179,6.88,0.65,12,0.36,3932.00,41318.00,29477,20250120,-8.23,21570,20241212,25.41,29477,-8.23,20250120,22066,22.59,20250103,53500,-49.44,20250120,24100,12.24,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,3624,N,00,N +20250403,150533,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27250,150,2,0.55,2478907475,91528,136.08,26700,27600,26000,35200,19000,27100,27083.60,16.94,0,-39263,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7232,6.93,0.66,12,0.34,3932.00,41318.00,29477,20250120,-7.56,21570,20241212,26.33,29477,-7.56,20250120,22066,23.49,20250103,53500,-49.07,20250120,24100,13.07,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,140532,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27550,450,2,1.66,1942009225,71930,106.95,26700,27550,26000,35200,19000,27100,26998.60,16.94,0,-33019,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7312,7.01,0.67,12,0.27,3932.00,41318.00,29477,20250120,-6.54,21570,20241212,27.72,29477,-6.54,20250120,22066,24.85,20250103,53500,-48.50,20250120,24100,14.32,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,130532,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27200,100,2,0.37,1524363675,56684,84.28,26700,27350,26000,35200,19000,27100,26892.31,16.94,0,-26652,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7219,6.92,0.66,12,0.21,3932.00,41318.00,29477,20250120,-7.72,21570,20241212,26.10,29477,-7.72,20250120,22066,23.27,20250103,53500,-49.16,20250120,24100,12.86,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,120532,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27050,-50,5,-0.18,844950525,31702,47.13,26700,27150,26000,35200,19000,27100,26652.91,16.94,0,-10283,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7179,6.88,0.65,12,0.12,3932.00,41318.00,29477,20250120,-8.23,21570,20241212,25.41,29477,-8.23,20250120,22066,22.59,20250103,53500,-49.44,20250120,24100,12.24,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,110532,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27100,0,3,0.00,583548925,22023,32.74,26700,27100,26000,35200,19000,27100,26497.25,16.94,0,-6048,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7192,6.89,0.66,12,0.08,3932.00,41318.00,29477,20250120,-8.06,21570,20241212,25.64,29477,-8.06,20250120,22066,22.81,20250103,53500,-49.35,20250120,24100,12.45,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,100533,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26400,-700,5,-2.58,427681625,16223,24.12,26700,26800,26000,35200,19000,27100,26362.67,16.94,0,-3792,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7007,6.71,0.64,12,0.06,3932.00,41318.00,29477,20250120,-10.44,21570,20241212,22.39,29477,-10.44,20250120,22066,19.64,20250103,53500,-50.65,20250120,24100,9.54,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N +20250403,090535,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,26400,-700,5,-2.58,113633550,4305,6.40,26700,26800,26000,35200,19000,27100,26395.71,16.94,0,1439,28366,27732,26916,26282,25466,28050,26600,1327,8100,5000,20050,50,1,26540272,7007,6.71,0.64,12,0.02,3932.00,41318.00,29477,20250120,-10.44,21570,20241212,22.39,29477,-10.44,20250120,22066,19.64,20250103,53500,-50.65,20250120,24100,9.54,20250312,0.32,Y,064960,5000,1327 억,,4495843,N,N,2154,N,00,N 20250402,160522,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27100,700,2,2.65,1823568275,67258,131.12,26500,27550,26100,34300,18500,26400,27113.03,16.85,0,-5623,27400,26900,26300,25800,25200,27150,26050,1327,7900,5000,19530,50,1,26540272,7192,6.89,0.66,12,0.25,3932.00,41318.00,29477,20250120,-8.06,21570,20241212,25.64,29477,-8.06,20250120,22066,22.81,20250103,53500,-49.35,20250120,24100,12.45,20250312,0.33,Y,064960,5000,1327 억,,4472563,N,N,2154,N,00,N 20250402,150522,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27100,700,2,2.65,1705241425,62889,122.60,26500,27550,26100,34300,18500,26400,27115.10,16.85,0,-8268,27400,26900,26300,25800,25200,27150,26050,1327,7900,5000,19530,50,1,26540272,7192,6.89,0.66,12,0.24,3932.00,41318.00,29477,20250120,-8.06,21570,20241212,25.64,29477,-8.06,20250120,22066,22.81,20250103,53500,-49.35,20250120,24100,12.45,20250312,0.33,Y,064960,5000,1327 억,,4472563,N,N,3166,N,00,N 20250402,140522,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,27350,950,2,3.60,1036113800,38451,74.96,26500,27400,26100,34300,18500,26400,26946.34,16.85,0,-5658,27400,26900,26300,25800,25200,27150,26050,1327,7900,5000,19530,50,1,26540272,7259,6.96,0.66,12,0.14,3932.00,41318.00,29477,20250120,-7.22,21570,20241212,26.80,29477,-7.22,20250120,22066,23.95,20250103,53500,-48.88,20250120,24100,13.49,20250312,0.33,Y,064960,5000,1327 억,,4472563,N,N,3166,N,00,N diff --git a/065060/price/prices-20250401.csv b/065060/price/prices-20250401.csv index 126c33fc14a1..7f2ba12984ee 100644 --- a/065060/price/prices-20250401.csv +++ b/065060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160528,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,144,-6,5,-4.00,237821826,1641572,113.46,149,149,143,195,105,150,144.84,1.06,0,-68105,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,156,-1.58,0.38,12,1.52,-91.00,383.00,532,20240508,-72.93,138,20250321,4.35,284,-49.30,20250117,138,4.35,20250321,532,-72.93,20240508,138,4.35,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,150533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,144,-6,5,-4.00,233873984,1614108,111.57,149,149,143,195,105,150,144.85,1.06,0,-67672,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,156,-1.58,0.38,12,1.49,-91.00,383.00,532,20240508,-72.93,138,20250321,4.35,284,-49.30,20250117,138,4.35,20250321,532,-72.93,20240508,138,4.35,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,140533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,144,-6,5,-4.00,200977111,1386219,95.81,149,149,143,195,105,150,144.94,1.06,0,-10771,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,156,-1.58,0.38,12,1.28,-91.00,383.00,532,20240508,-72.93,138,20250321,4.35,284,-49.30,20250117,138,4.35,20250321,532,-72.93,20240508,138,4.35,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,130533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,145,-5,5,-3.33,164179662,1131267,78.19,149,149,143,195,105,150,145.08,1.06,0,23401,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,157,-1.59,0.38,12,1.05,-91.00,383.00,532,20240508,-72.74,138,20250321,5.07,284,-48.94,20250117,138,5.07,20250321,532,-72.74,20240508,138,5.07,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,120532,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,146,-4,5,-2.67,150300087,1036061,71.61,149,149,143,195,105,150,145.01,1.06,0,31823,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,158,-1.60,0.38,12,0.96,-91.00,383.00,532,20240508,-72.56,138,20250321,5.80,284,-48.59,20250117,138,5.80,20250321,532,-72.56,20240508,138,5.80,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,110533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,145,-5,5,-3.33,136494559,940879,65.03,149,149,143,195,105,150,145.01,1.06,0,59553,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,157,-1.59,0.38,12,0.87,-91.00,383.00,532,20240508,-72.74,138,20250321,5.07,284,-48.94,20250117,138,5.07,20250321,532,-72.74,20240508,138,5.07,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,100533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,145,-5,5,-3.33,113759724,783648,54.16,149,149,143,195,105,150,145.09,1.06,0,68593,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,157,-1.59,0.38,12,0.73,-91.00,383.00,532,20240508,-72.74,138,20250321,5.07,284,-48.94,20250117,138,5.07,20250321,532,-72.74,20240508,138,5.07,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N +20250403,090535,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,148,-2,5,-1.33,15417570,104130,7.20,149,149,147,195,105,150,147.80,1.06,0,-33635,156,153,149,146,142,154,147,540,45,500,90,1,1,108008044,160,-1.63,0.39,12,0.10,-91.00,383.00,532,20240508,-72.18,138,20250321,7.25,284,-47.89,20250117,138,7.25,20250321,532,-72.18,20240508,138,7.25,20250321,0.00,Y,065060,500,540 억,,1140897,N,N,0,N,00,N 20250402,160522,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,150,1,2,0.67,213419322,1446458,70.47,149,152,145,193,105,149,147.54,1.05,0,8014,155,151,147,143,139,154,146,540,44,500,90,1,1,108008044,162,-4.55,0.32,12,1.34,-33.00,474.00,532,20240508,-71.80,138,20250321,8.70,284,-47.18,20250117,138,8.70,20250321,532,-71.80,20240508,138,8.70,20250321,0.00,Y,065060,500,540 억,,1137160,N,N,0,N,00,N 20250402,150522,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,149,0,3,0.00,194138792,1317555,64.19,149,152,145,193,105,149,147.34,1.05,0,2668,155,151,147,143,139,154,146,540,44,500,90,1,1,108008044,161,-4.52,0.31,12,1.22,-33.00,474.00,532,20240508,-71.99,138,20250321,7.97,284,-47.54,20250117,138,7.97,20250321,532,-71.99,20240508,138,7.97,20250321,0.00,Y,065060,500,540 억,,1137160,N,N,0,N,00,N 20250402,140523,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,147,-2,5,-1.34,159702149,1084979,52.86,149,152,145,193,105,149,147.18,1.05,0,-13743,155,151,147,143,139,154,146,540,44,500,90,1,1,108008044,159,-4.45,0.31,12,1.00,-33.00,474.00,532,20240508,-72.37,138,20250321,6.52,284,-48.24,20250117,138,6.52,20250321,532,-72.37,20240508,138,6.52,20250321,0.00,Y,065060,500,540 억,,1137160,N,N,0,N,00,N diff --git a/065130/price/prices-20250401.csv b/065130/price/prices-20250401.csv index 5892ac25a299..cf1d2cf67f50 100644 --- a/065130/price/prices-20250401.csv +++ b/065130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-50,5,-1.16,41704104,9831,260.01,4310,4320,4155,5590,3010,4300,4241.90,3.22,0,1383,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,731,-58.22,0.34,12,0.06,-73.00,12661.00,7390,20240405,-42.49,3720,20241210,14.25,6100,-30.33,20250106,4050,4.94,20250331,7390,-42.49,20240405,3720,14.25,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,150534,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4280,-20,5,-0.47,22254234,5202,137.58,4310,4320,4190,5590,3010,4300,4278.01,3.22,0,660,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,736,-58.63,0.34,12,0.03,-73.00,12661.00,7390,20240405,-42.08,3720,20241210,15.05,6100,-29.84,20250106,4050,5.68,20250331,7390,-42.08,20240405,3720,15.05,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,140533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,0,3,0.00,17499389,4077,107.83,4310,4320,4215,5590,3010,4300,4292.22,3.22,0,449,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,739,-58.90,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.81,3720,20241210,15.59,6100,-29.51,20250106,4050,6.17,20250331,7390,-41.81,20240405,3720,15.59,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,130533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,0,3,0.00,16691395,3889,102.86,4310,4320,4215,5590,3010,4300,4291.95,3.22,0,273,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,739,-58.90,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.81,3720,20241210,15.59,6100,-29.51,20250106,4050,6.17,20250331,7390,-41.81,20240405,3720,15.59,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,120532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,0,3,0.00,16517385,3848,101.77,4310,4320,4215,5590,3010,4300,4292.46,3.22,0,255,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,739,-58.90,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.81,3720,20241210,15.59,6100,-29.51,20250106,4050,6.17,20250331,7390,-41.81,20240405,3720,15.59,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,110533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4245,-55,5,-1.28,15979885,3723,98.47,4310,4320,4215,5590,3010,4300,4292.21,3.22,0,255,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,730,-58.15,0.34,12,0.02,-73.00,12661.00,7390,20240405,-42.56,3720,20241210,14.11,6100,-30.41,20250106,4050,4.81,20250331,7390,-42.56,20240405,3720,14.11,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,100533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4250,-50,5,-1.16,11687660,2716,71.83,4310,4320,4215,5590,3010,4300,4303.26,3.22,0,39,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,731,-58.22,0.34,12,0.02,-73.00,12661.00,7390,20240405,-42.49,3720,20241210,14.25,6100,-30.33,20250106,4050,4.94,20250331,7390,-42.49,20240405,3720,14.25,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N +20250403,090535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4310,10,2,0.23,4310,1,0.03,4310,4310,4310,5590,3010,4300,4310.00,3.22,0,0,4403,4351,4308,4256,4213,4330,4235,89,1290,500,3090,5,1,17189982,741,-59.04,0.34,12,0.00,-73.00,12661.00,7390,20240405,-41.68,3720,20241210,15.86,6100,-29.34,20250106,4050,6.42,20250331,7390,-41.68,20240405,3720,15.86,20241210,0.56,Y,065130,500,89 억,,553465,N,N,0,N,00,N 20250402,160522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-40,5,-0.92,16187270,3781,24.30,4355,4360,4265,5640,3040,4340,4281.21,3.21,0,207,4496,4417,4266,4187,4036,4457,4227,89,1300,500,3120,5,1,17189982,739,-58.90,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.81,3720,20241210,15.59,6100,-29.51,20250106,4050,6.17,20250331,7390,-41.81,20240405,3720,15.59,20241210,0.57,Y,065130,500,89 억,,552105,N,N,0,N,00,N 20250402,150523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4300,-40,5,-0.92,15379270,3593,23.09,4355,4360,4265,5640,3040,4340,4280.34,3.21,0,139,4496,4417,4266,4187,4036,4457,4227,89,1300,500,3120,5,1,17189982,739,-58.90,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.81,3720,20241210,15.59,6100,-29.51,20250106,4050,6.17,20250331,7390,-41.81,20240405,3720,15.59,20241210,0.57,Y,065130,500,89 억,,552105,N,N,0,N,00,N 20250402,140523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4295,-45,5,-1.04,12512515,2923,18.79,4355,4360,4265,5640,3040,4340,4280.71,3.21,0,71,4496,4417,4266,4187,4036,4457,4227,89,1300,500,3120,5,1,17189982,738,-58.84,0.34,12,0.02,-73.00,12661.00,7390,20240405,-41.88,3720,20241210,15.46,6100,-29.59,20250106,4050,6.05,20250331,7390,-41.88,20240405,3720,15.46,20241210,0.57,Y,065130,500,89 억,,552105,N,N,0,N,00,N diff --git a/065150/price/prices-20250401.csv b/065150/price/prices-20250401.csv index 7c88b5ffe457..1a64bd6bf0b6 100644 --- a/065150/price/prices-20250401.csv +++ b/065150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160528,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,150534,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,140533,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,130533,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,120532,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,110533,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,100534,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N +20250403,090536,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250402,160522,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250402,150523,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N 20250402,140523,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.10,0,0,145,145,145,145,145,145,145,159,43,100,0,1,1,159382405,231,-1.49,1.46,12,0.00,-97.00,99.00,214,20240322,-32.24,145,20240405,0.00,145,0.00,20250102,145,0.00,20250102,180,-19.44,20240403,145,0.00,20240405,0.00,Y,065150,100,159 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20250401.csv b/065170/price/prices-20250401.csv index 9cd58c1bcf0a..744b672513c8 100644 --- a/065170/price/prices-20250401.csv +++ b/065170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,-41,5,-3.76,434946433,414257,55.85,1081,1095,981,1415,763,1089,1049.94,5.75,0,72522,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,280,-4.90,1.15,12,1.55,-214.00,909.00,2890,20250305,-63.74,576,20241210,81.94,2890,-63.74,20250305,602,74.09,20250203,3985,-73.70,20250221,176,495.45,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,16813,N,00,N +20250403,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,-59,5,-5.42,423441698,403214,54.36,1081,1095,981,1415,763,1089,1050.16,5.75,0,71680,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,275,-4.81,1.13,12,1.51,-214.00,909.00,2890,20250305,-64.36,576,20241210,78.82,2890,-64.36,20250305,602,71.10,20250203,3985,-74.15,20250221,176,485.23,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,140533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1064,-25,5,-2.30,381925043,363566,49.02,1081,1095,981,1415,763,1089,1050.49,5.75,0,71980,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,284,-4.97,1.17,12,1.36,-214.00,909.00,2890,20250305,-63.18,576,20241210,84.72,2890,-63.18,20250305,602,76.74,20250203,3985,-73.30,20250221,176,504.55,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,130533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-27,5,-2.48,319631683,305385,41.17,1081,1087,981,1415,763,1089,1046.65,5.75,0,75102,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,283,-4.96,1.17,12,1.14,-214.00,909.00,2890,20250305,-63.25,576,20241210,84.38,2890,-63.25,20250305,602,76.41,20250203,3985,-73.35,20250221,176,503.41,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-27,5,-2.48,292494484,279877,37.73,1081,1087,981,1415,763,1089,1045.08,5.75,0,72595,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,283,-4.96,1.17,12,1.05,-214.00,909.00,2890,20250305,-63.25,576,20241210,84.38,2890,-63.25,20250305,602,76.41,20250203,3985,-73.35,20250221,176,503.41,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,110533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1062,-27,5,-2.48,236645298,227680,30.70,1081,1087,981,1415,763,1089,1039.37,5.75,0,53390,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,283,-4.96,1.17,12,0.85,-214.00,909.00,2890,20250305,-63.25,576,20241210,84.38,2890,-63.25,20250305,602,76.41,20250203,3985,-73.35,20250221,176,503.41,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,100534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,-42,5,-3.86,199829536,192632,25.97,1081,1087,981,1415,763,1089,1037.36,5.75,0,45051,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,279,-4.89,1.15,12,0.72,-214.00,909.00,2890,20250305,-63.77,576,20241210,81.77,2890,-63.77,20250305,602,73.92,20250203,3985,-73.73,20250221,176,494.89,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N +20250403,090536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1061,-28,5,-2.57,36414205,34228,4.61,1081,1087,1037,1415,763,1089,1063.85,5.75,0,-1667,1305,1197,1132,1024,959,1164,991,133,326,500,650,1,1,26683025,283,-4.96,1.17,12,0.13,-214.00,909.00,2890,20250305,-63.29,576,20241210,84.20,2890,-63.29,20250305,602,76.25,20250203,3985,-73.38,20250221,176,502.84,20241210,0.00,Y,065170,500,133 억,,1533099,N,N,35612,N,00,N 20250402,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1089,-129,5,-10.59,820752391,739210,201.38,1240,1240,1067,1583,853,1218,1110.32,6.10,0,-100176,1281,1249,1197,1165,1113,1265,1181,133,365,500,730,1,1,26683025,291,-5.09,1.20,12,2.77,-214.00,909.00,2890,20250305,-62.32,576,20241210,89.06,2890,-62.32,20250305,602,80.90,20250203,3985,-72.67,20250221,176,518.75,20241210,0.00,Y,065170,500,133 억,,1628477,N,N,35612,N,00,N 20250402,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,-138,5,-11.33,787836318,708761,193.09,1240,1240,1067,1583,853,1218,1111.57,6.10,0,-96648,1281,1249,1197,1165,1113,1265,1181,133,365,500,730,1,1,26683025,288,-5.05,1.19,12,2.66,-214.00,909.00,2890,20250305,-62.63,576,20241210,87.50,2890,-62.63,20250305,602,79.40,20250203,3985,-72.90,20250221,176,513.64,20241210,0.00,Y,065170,500,133 억,,1628477,N,N,7169,N,00,N 20250402,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,-126,5,-10.34,677603398,607305,165.45,1240,1240,1067,1583,853,1218,1115.75,6.10,0,-103522,1281,1249,1197,1165,1113,1265,1181,133,365,500,730,1,1,26683025,291,-5.10,1.20,12,2.28,-214.00,909.00,2890,20250305,-62.21,576,20241210,89.58,2890,-62.21,20250305,602,81.40,20250203,3985,-72.60,20250221,176,520.45,20241210,0.00,Y,065170,500,133 억,,1628477,N,N,7169,N,00,N diff --git a/065350/price/prices-20250401.csv b/065350/price/prices-20250401.csv index 251ae6629bab..e91bdf390e2f 100644 --- a/065350/price/prices-20250401.csv +++ b/065350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160529,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58000,0,3,0.00,6837195950,119109,79.07,55800,58600,55600,75400,40600,58000,57402.23,8.35,0,523,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15941,-1611.11,7.64,12,0.43,-36.00,7594.00,128500,20241227,-54.86,37000,20240805,56.76,119300,-51.38,20250102,55400,4.69,20250331,128500,-54.86,20241227,37000,56.76,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,16551,N,00,N +20250403,150534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57600,-400,5,-0.69,6486750300,113046,75.05,55800,58600,55600,75400,40600,58000,57381.51,8.35,0,-410,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15831,-1600.00,7.58,12,0.41,-36.00,7594.00,128500,20241227,-55.18,37000,20240805,55.68,119300,-51.72,20250102,55400,3.97,20250331,128500,-55.18,20241227,37000,55.68,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,140534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58600,600,2,1.03,5678793550,99085,65.78,55800,58600,55600,75400,40600,58000,57312.34,8.35,0,3287,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,16106,-1627.78,7.72,12,0.36,-36.00,7594.00,128500,20241227,-54.40,37000,20240805,58.38,119300,-50.88,20250102,55400,5.78,20250331,128500,-54.40,20241227,37000,58.38,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,130534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57500,-500,5,-0.86,4724449650,82610,54.84,55800,58500,55600,75400,40600,58000,57189.79,8.35,0,5319,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15803,-1597.22,7.57,12,0.30,-36.00,7594.00,128500,20241227,-55.25,37000,20240805,55.41,119300,-51.80,20250102,55400,3.79,20250331,128500,-55.25,20241227,37000,55.41,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,120533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57800,-200,5,-0.34,4321551050,75597,50.19,55800,58500,55600,75400,40600,58000,57165.63,8.35,0,3546,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15886,-1605.56,7.61,12,0.28,-36.00,7594.00,128500,20241227,-55.02,37000,20240805,56.22,119300,-51.55,20250102,55400,4.33,20250331,128500,-55.02,20241227,37000,56.22,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,110534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57600,-400,5,-0.69,3912654950,68508,45.48,55800,58500,55600,75400,40600,58000,57112.37,8.35,0,5336,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15831,-1600.00,7.58,12,0.25,-36.00,7594.00,128500,20241227,-55.18,37000,20240805,55.68,119300,-51.72,20250102,55400,3.97,20250331,128500,-55.18,20241227,37000,55.68,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,100534,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57600,-400,5,-0.69,2906294650,50875,33.77,55800,58500,55600,75400,40600,58000,57126.17,8.35,0,2446,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15831,-1600.00,7.58,12,0.19,-36.00,7594.00,128500,20241227,-55.18,37000,20240805,55.68,119300,-51.72,20250102,55400,3.97,20250331,128500,-55.18,20241227,37000,55.68,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N +20250403,090536,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,56500,-1500,5,-2.59,580156800,10363,6.88,55800,57000,55600,75400,40600,58000,55983.29,8.35,0,1570,62666,60332,58866,56532,55066,59600,55800,137,17400,500,41760,100,1,27483948,15528,-1569.44,7.44,12,0.04,-36.00,7594.00,128500,20241227,-56.03,37000,20240805,52.70,119300,-52.64,20250102,55400,1.99,20250331,128500,-56.03,20241227,37000,52.70,20240805,1.03,Y,065350,500,137 억,,2294282,N,N,26426,N,00,N 20250402,160523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58000,-2500,5,-4.13,8793287050,150630,61.25,61200,61200,57400,78600,42400,60500,58377.37,8.42,0,-19525,66300,63400,60400,57500,54500,64850,58950,137,18100,500,43560,100,1,27483948,15941,-1611.11,7.64,12,0.55,-36.00,7594.00,128500,20241227,-54.86,37000,20240805,56.76,119300,-51.38,20250102,55400,4.69,20250331,128500,-54.86,20241227,37000,56.76,20240805,1.06,Y,065350,500,137 억,,2314292,N,N,26426,N,00,N 20250402,150523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57600,-2900,5,-4.79,8111691250,138846,56.46,61200,61200,57400,78600,42400,60500,58422.22,8.42,0,-17872,66300,63400,60400,57500,54500,64850,58950,137,18100,500,43560,100,1,27483948,15831,-1600.00,7.58,12,0.51,-36.00,7594.00,128500,20241227,-55.18,37000,20240805,55.68,119300,-51.72,20250102,55400,3.97,20250331,128500,-55.18,20241227,37000,55.68,20240805,1.06,Y,065350,500,137 억,,2314292,N,N,24329,N,00,N 20250402,140524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57600,-2900,5,-4.79,7080423550,120946,49.18,61200,61200,57400,78600,42400,60500,58542.02,8.42,0,-15098,66300,63400,60400,57500,54500,64850,58950,137,18100,500,43560,100,1,27483948,15831,-1600.00,7.58,12,0.44,-36.00,7594.00,128500,20241227,-55.18,37000,20240805,55.68,119300,-51.72,20250102,55400,3.97,20250331,128500,-55.18,20241227,37000,55.68,20240805,1.06,Y,065350,500,137 억,,2314292,N,N,24329,N,00,N diff --git a/065370/price/prices-20250401.csv b/065370/price/prices-20250401.csv index 4507e11a665e..d5ffc956e2d7 100644 --- a/065370/price/prices-20250401.csv +++ b/065370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160529,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9200,670,2,7.85,13176703240,1447003,193.07,8550,10110,8090,11080,5980,8530,9106.25,1.40,0,47615,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,679,-167.27,1.83,12,19.60,-55.00,5032.00,10110,20250403,-9.00,3760,20241114,144.68,10110,-9.00,20250403,5030,82.90,20250131,10110,-9.00,20250403,3760,144.68,20241114,1.80,Y,065370,500,36 억,,103676,N,N,8826,N,00,N +20250403,150535,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8840,310,2,3.63,12523210160,1374478,183.39,8550,10110,8090,11080,5980,8530,9111.38,1.40,0,59878,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,653,-160.73,1.76,12,18.61,-55.00,5032.00,10110,20250403,-12.56,3760,20241114,135.11,10110,-12.56,20250403,5030,75.75,20250131,10110,-12.56,20250403,3760,135.11,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,140534,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,8610,80,2,0.94,11034032350,1203553,160.59,8550,10110,8090,11080,5980,8530,9168.05,1.40,0,46068,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,636,-156.55,1.71,12,16.30,-55.00,5032.00,10110,20250403,-14.84,3760,20241114,128.99,10110,-14.84,20250403,5030,71.17,20250131,10110,-14.84,20250403,3760,128.99,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,130534,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,9700,1170,2,13.72,7478174760,816815,108.98,8550,10110,8090,11080,5980,8530,9155.53,1.40,0,-16388,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,716,-176.36,1.93,12,11.06,-55.00,5032.00,10110,20250403,-4.06,3760,20241114,157.98,10110,-4.06,20250403,5030,92.84,20250131,10110,-4.06,20250403,3760,157.98,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,120533,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,60,2,0.70,2379035010,282956,37.75,8550,8670,8090,11080,5980,8530,8407.66,1.40,0,2227,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,634,-156.18,1.71,12,3.83,-55.00,5032.00,9950,20250327,-13.67,3760,20241114,128.46,9950,-13.67,20250327,5030,70.78,20250131,9950,-13.67,20250327,3760,128.46,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8490,-40,5,-0.47,2023977095,241323,32.20,8550,8670,8090,11080,5980,8530,8386.82,1.40,0,7368,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,627,-154.36,1.69,12,3.27,-55.00,5032.00,9950,20250327,-14.67,3760,20241114,125.80,9950,-14.67,20250327,5030,68.79,20250131,9950,-14.67,20250327,3760,125.80,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,100534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8180,-350,5,-4.10,1413990035,168461,22.48,8550,8670,8090,11080,5980,8530,8393.32,1.40,0,11257,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,604,-148.73,1.63,12,2.28,-55.00,5032.00,9950,20250327,-17.79,3760,20241114,117.55,9950,-17.79,20250327,5030,62.62,20250131,9950,-17.79,20250327,3760,117.55,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N +20250403,090536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,0,3,0.00,209500260,24451,3.26,8550,8670,8470,11080,5980,8530,8568.66,1.40,0,-1920,9870,9200,8700,8030,7530,8950,7780,37,2550,500,5110,10,1,7383954,630,-155.09,1.70,12,0.33,-55.00,5032.00,9950,20250327,-14.27,3760,20241114,126.86,9950,-14.27,20250327,5030,69.58,20250131,9950,-14.27,20250327,3760,126.86,20241114,1.80,Y,065370,500,36 억,,103676,N,N,11822,N,00,N 20250402,160523,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8530,-740,5,-7.98,6392784490,740330,66.62,9360,9370,8200,12050,6490,9270,8635.09,2.21,0,-69304,10943,10106,8593,7756,6243,10525,8175,37,2780,500,5560,10,1,7383954,630,-155.09,1.70,12,10.03,-55.00,5032.00,9950,20250327,-14.27,3760,20241114,126.86,9950,-14.27,20250327,5030,69.58,20250131,9950,-14.27,20250327,3760,126.86,20241114,1.90,Y,065370,500,36 억,,163482,N,N,11822,N,00,N 20250402,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8540,-730,5,-7.87,6096715810,705386,63.48,9360,9370,8200,12050,6490,9270,8643.09,2.21,0,-65555,10943,10106,8593,7756,6243,10525,8175,37,2780,500,5560,10,1,7383954,631,-155.27,1.70,12,9.55,-55.00,5032.00,9950,20250327,-14.17,3760,20241114,127.13,9950,-14.17,20250327,5030,69.78,20250131,9950,-14.17,20250327,3760,127.13,20241114,1.90,Y,065370,500,36 억,,163482,N,N,1479,N,00,N 20250402,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,-580,5,-6.26,4802631380,554650,49.91,9360,9370,8200,12050,6490,9270,8658.85,2.21,0,-49024,10943,10106,8593,7756,6243,10525,8175,37,2780,500,5560,10,1,7383954,642,-158.00,1.73,12,7.51,-55.00,5032.00,9950,20250327,-12.66,3760,20241114,131.12,9950,-12.66,20250327,5030,72.76,20250131,9950,-12.66,20250327,3760,131.12,20241114,1.90,Y,065370,500,36 억,,163482,N,N,1479,N,00,N diff --git a/065420/price/prices-20250401.csv b/065420/price/prices-20250401.csv index 1a0d8912d59b..d45058e87063 100644 --- a/065420/price/prices-20250401.csv +++ b/065420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,103933011,418841,96.45,249,252,246,323,175,249,248.14,8.77,0,9471,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.59,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,251,2,2,0.80,100333096,404355,93.11,249,252,246,323,175,249,248.13,8.77,0,11058,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,180,-8.66,2.35,12,0.56,-29.00,107.00,423,20240926,-40.66,178,20240704,41.01,315,-20.32,20250224,204,23.04,20250203,423,-40.66,20240926,178,41.01,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,84845063,342107,78.78,249,252,246,323,175,249,248.01,8.77,0,11733,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.48,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,130534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,252,3,2,1.20,75853130,305857,70.43,249,252,246,323,175,249,248.00,8.77,0,-2011,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,180,-8.69,2.36,12,0.43,-29.00,107.00,423,20240926,-40.43,178,20240704,41.57,315,-20.00,20250224,204,23.53,20250203,423,-40.43,20240926,178,41.57,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,248,-1,5,-0.40,59454605,240148,55.30,249,250,246,323,175,249,247.57,8.77,0,-1266,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,178,-8.55,2.32,12,0.34,-29.00,107.00,423,20240926,-41.37,178,20240704,39.33,315,-21.27,20250224,204,21.57,20250203,423,-41.37,20240926,178,39.33,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,58606857,236729,54.51,249,250,246,323,175,249,247.57,8.77,0,1072,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.33,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,250,1,2,0.40,46177852,186756,43.01,249,250,246,323,175,249,247.26,8.77,0,-128,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,179,-8.62,2.34,12,0.26,-29.00,107.00,423,20240926,-40.90,178,20240704,40.45,315,-20.63,20250224,204,22.55,20250203,423,-40.90,20240926,178,40.45,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N +20250403,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,248,-1,5,-0.40,4313543,17376,4.00,249,249,247,323,175,249,248.25,8.77,0,-2219,266,257,250,241,234,257,241,72,74,100,150,1,1,71577299,178,-8.55,2.32,12,0.02,-29.00,107.00,423,20240926,-41.37,178,20240704,39.33,315,-21.27,20250224,204,21.57,20250203,423,-41.37,20240926,178,39.33,20240704,0.00,Y,065420,100,71 억,,6278177,N,N,0,N,00,N 20250402,160523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,2,2,0.81,109106927,434245,151.29,249,259,243,321,173,247,251.26,8.84,0,-51383,252,249,245,242,238,251,244,72,74,100,150,1,1,71577299,178,-8.59,2.33,12,0.61,-29.00,107.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,Y,065420,100,71 억,,6327452,N,N,0,N,00,N 20250402,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,248,1,2,0.40,99700322,396574,138.16,249,259,243,321,173,247,251.40,8.84,0,-42874,252,249,245,242,238,251,244,72,74,100,150,1,1,71577299,178,-8.55,2.32,12,0.55,-29.00,107.00,423,20240926,-41.37,178,20240704,39.33,315,-21.27,20250224,204,21.57,20250203,423,-41.37,20240926,178,39.33,20240704,0.00,Y,065420,100,71 억,,6327452,N,N,0,N,00,N 20250402,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,249,2,2,0.81,92202404,366411,127.65,249,259,243,321,173,247,251.64,8.84,0,-43131,252,249,245,242,238,251,244,72,74,100,150,1,1,71577299,178,-8.59,2.33,12,0.51,-29.00,107.00,423,20240926,-41.13,178,20240704,39.89,315,-20.95,20250224,204,22.06,20250203,423,-41.13,20240926,178,39.89,20240704,0.00,Y,065420,100,71 억,,6327452,N,N,0,N,00,N diff --git a/065440/price/prices-20250401.csv b/065440/price/prices-20250401.csv index ea8e625b3423..b9c2fcdea5ed 100644 --- a/065440/price/prices-20250401.csv +++ b/065440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160530,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,38,2,2.84,160701893,118828,54.44,1324,1381,1311,1738,936,1337,1352.38,3.06,0,35684,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,375,6.67,0.73,12,0.44,206.00,1872.00,1863,20240402,-26.19,1061,20240805,29.59,1690,-18.64,20250203,1309,5.04,20250331,1862,-26.15,20240404,1061,29.59,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1377,40,2,2.99,155870911,115306,52.83,1324,1381,1311,1738,936,1337,1351.80,3.06,0,35327,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,376,6.68,0.74,12,0.42,206.00,1872.00,1863,20240402,-26.09,1061,20240805,29.78,1690,-18.52,20250203,1309,5.19,20250331,1862,-26.05,20240404,1061,29.78,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,140534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1375,38,2,2.84,149822839,110901,50.81,1324,1381,1311,1738,936,1337,1350.96,3.06,0,33871,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,375,6.67,0.73,12,0.41,206.00,1872.00,1863,20240402,-26.19,1061,20240805,29.59,1690,-18.64,20250203,1309,5.04,20250331,1862,-26.15,20240404,1061,29.59,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,130534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,34,2,2.54,144617397,107108,49.07,1324,1381,1311,1738,936,1337,1350.20,3.06,0,33174,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,374,6.66,0.73,12,0.39,206.00,1872.00,1863,20240402,-26.41,1061,20240805,29.22,1690,-18.88,20250203,1309,4.74,20250331,1862,-26.37,20240404,1061,29.22,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,120534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1373,36,2,2.69,142171898,105317,48.25,1324,1381,1311,1738,936,1337,1349.94,3.06,0,32726,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,374,6.67,0.73,12,0.39,206.00,1872.00,1863,20240402,-26.30,1061,20240805,29.41,1690,-18.76,20250203,1309,4.89,20250331,1862,-26.26,20240404,1061,29.41,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,110534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1369,32,2,2.39,137088309,101603,46.55,1324,1381,1311,1738,936,1337,1349.25,3.06,0,31543,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,373,6.65,0.73,12,0.37,206.00,1872.00,1863,20240402,-26.52,1061,20240805,29.03,1690,-18.99,20250203,1309,4.58,20250331,1862,-26.48,20240404,1061,29.03,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,100535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1371,34,2,2.54,106848889,79563,36.45,1324,1376,1311,1738,936,1337,1342.95,3.06,0,24271,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,374,6.66,0.73,12,0.29,206.00,1872.00,1863,20240402,-26.41,1061,20240805,29.22,1690,-18.88,20250203,1309,4.74,20250331,1862,-26.37,20240404,1061,29.22,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N +20250403,090537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1319,-18,5,-1.35,20915900,15812,7.24,1324,1327,1311,1738,936,1337,1322.79,3.06,0,-4699,1429,1382,1358,1311,1287,1371,1300,136,401,500,960,1,1,27275020,360,6.40,0.70,12,0.06,206.00,1872.00,1863,20240402,-29.20,1061,20240805,24.32,1690,-21.95,20250203,1309,0.76,20250331,1862,-29.16,20240404,1061,24.32,20240805,2.57,Y,065440,500,136 억,,834257,N,N,0,N,00,N 20250402,160524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-62,5,-4.43,294045966,218172,115.85,1393,1405,1334,1818,980,1399,1347.80,3.14,0,-64872,1440,1419,1393,1372,1346,1430,1383,136,419,500,1000,1,1,27275020,365,6.49,0.71,12,0.80,206.00,1872.00,1863,20240402,-28.23,1061,20240805,26.01,1690,-20.89,20250203,1309,2.14,20250331,1863,-28.23,20240402,1061,26.01,20240805,2.60,Y,065440,500,136 억,,855417,N,N,0,N,00,N 20250402,150524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1338,-61,5,-4.36,286251458,212343,112.76,1393,1405,1334,1818,980,1399,1348.06,3.14,0,-64747,1440,1419,1393,1372,1346,1430,1383,136,419,500,1000,1,1,27275020,365,6.50,0.71,12,0.78,206.00,1872.00,1863,20240402,-28.18,1061,20240805,26.11,1690,-20.83,20250203,1309,2.22,20250331,1863,-28.18,20240402,1061,26.11,20240805,2.60,Y,065440,500,136 억,,855417,N,N,0,N,00,N 20250402,140524,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,-62,5,-4.43,259782186,192566,102.26,1393,1405,1334,1818,980,1399,1349.06,3.14,0,-56134,1440,1419,1393,1372,1346,1430,1383,136,419,500,1000,1,1,27275020,365,6.49,0.71,12,0.71,206.00,1872.00,1863,20240402,-28.23,1061,20240805,26.01,1690,-20.89,20250203,1309,2.14,20250331,1863,-28.23,20240402,1061,26.01,20240805,2.60,Y,065440,500,136 억,,855417,N,N,0,N,00,N diff --git a/065450/price/prices-20250401.csv b/065450/price/prices-20250401.csv index b427796a0730..932b98119126 100644 --- a/065450/price/prices-20250401.csv +++ b/065450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,30,2,0.77,905955613,231941,176.55,3800,4170,3750,5030,2715,3875,3905.97,0.00,0,-33538,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1119,29.36,1.92,12,0.81,133.00,2033.00,5990,20240419,-34.81,3710,20241209,5.26,4550,-14.18,20250306,3750,4.13,20250403,5990,-34.81,20240419,3710,5.26,20241209,4.19,Y,065450,200,57 억,,0,N,N,5273,N,00,N +20250403,150535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,5,2,0.13,865770048,221618,168.69,3800,4170,3750,5030,2715,3875,3906.59,0.00,0,-27841,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1112,29.17,1.91,12,0.77,133.00,2033.00,5990,20240419,-35.23,3710,20241209,4.58,4550,-14.73,20250306,3750,3.47,20250403,5990,-35.23,20240419,3710,4.58,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3870,-5,5,-0.13,794307588,203197,154.67,3800,4170,3750,5030,2715,3875,3909.05,0.00,0,-33291,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1109,29.10,1.90,12,0.71,133.00,2033.00,5990,20240419,-35.39,3710,20241209,4.31,4550,-14.95,20250306,3750,3.20,20250403,5990,-35.39,20240419,3710,4.31,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3905,30,2,0.77,750132498,191813,146.00,3800,4170,3750,5030,2715,3875,3910.75,0.00,0,-34822,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1119,29.36,1.92,12,0.67,133.00,2033.00,5990,20240419,-34.81,3710,20241209,5.26,4550,-14.18,20250306,3750,4.13,20250403,5990,-34.81,20240419,3710,5.26,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,120534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,5,2,0.13,705468818,180302,137.24,3800,4170,3750,5030,2715,3875,3912.71,0.00,0,-33473,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1112,29.17,1.91,12,0.63,133.00,2033.00,5990,20240419,-35.23,3710,20241209,4.58,4550,-14.73,20250306,3750,3.47,20250403,5990,-35.23,20240419,3710,4.58,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3840,-35,5,-0.90,188657742,49437,37.63,3800,3900,3750,5030,2715,3875,3816.12,0.00,0,-2426,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1100,28.87,1.89,12,0.17,133.00,2033.00,5990,20240419,-35.89,3710,20241209,3.50,4550,-15.60,20250306,3750,2.40,20250403,5990,-35.89,20240419,3710,3.50,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,100535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3830,-45,5,-1.16,145332992,38131,29.02,3800,3835,3750,5030,2715,3875,3811.41,0.00,0,-2910,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1097,28.80,1.88,12,0.13,133.00,2033.00,5990,20240419,-36.06,3710,20241209,3.23,4550,-15.82,20250306,3750,2.13,20250403,5990,-36.06,20240419,3710,3.23,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N +20250403,090537,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3800,-75,5,-1.94,43369985,11420,8.69,3800,3830,3750,5030,2715,3875,3797.72,0.00,0,-5303,4055,3965,3900,3810,3745,3932,3777,57,1155,200,2940,5,1,28652800,1089,28.57,1.87,12,0.04,133.00,2033.00,5990,20240419,-36.56,3710,20241209,2.43,4550,-16.48,20250306,3750,1.33,20250403,5990,-36.56,20240419,3710,2.43,20241209,4.19,Y,065450,200,57 억,,0,N,N,2440,N,00,N 20250402,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3875,-70,5,-1.77,515241316,131376,191.58,3910,3990,3835,5120,2765,3945,3921.88,0.00,0,-828,4041,3992,3936,3887,3831,4017,3912,57,1175,200,2990,5,1,28652800,1110,29.14,1.91,12,0.46,133.00,2033.00,5990,20240419,-35.31,3710,20241209,4.45,4550,-14.84,20250306,3835,1.04,20250402,5990,-35.31,20240419,3710,4.45,20241209,4.21,Y,065450,200,57 억,,0,N,N,2440,N,00,N 20250402,150524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3880,-65,5,-1.65,472739856,120402,175.58,3910,3990,3875,5120,2765,3945,3926.35,0.00,0,-748,4041,3992,3936,3887,3831,4017,3912,57,1175,200,2990,5,1,28652800,1112,29.17,1.91,12,0.42,133.00,2033.00,5990,20240419,-35.23,3710,20241209,4.58,4550,-14.73,20250306,3865,0.39,20250331,5990,-35.23,20240419,3710,4.58,20241209,4.21,Y,065450,200,57 억,,0,N,N,0,N,00,N 20250402,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3925,-20,5,-0.51,321483201,81634,119.04,3910,3990,3910,5120,2765,3945,3938.10,0.00,0,-3475,4041,3992,3936,3887,3831,4017,3912,57,1175,200,2990,5,1,28652800,1125,29.51,1.93,12,0.28,133.00,2033.00,5990,20240419,-34.47,3710,20241209,5.80,4550,-13.74,20250306,3865,1.55,20250331,5990,-34.47,20240419,3710,5.80,20241209,4.21,Y,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20250401.csv b/065500/price/prices-20250401.csv index 800005ea4e65..e8fbd5bfe648 100644 --- a/065500/price/prices-20250401.csv +++ b/065500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160530,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,15540,-350,5,-2.20,694306689855,40503145,80.67,16470,18730,15080,20650,11130,15890,17143.46,1.64,0,-71038,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,4933,0.00,12.95,12,127.60,0.00,1200.00,18730,20250403,-17.03,998,20241121,1457.11,18730,-17.03,20250403,4180,271.77,20250123,18730,-17.03,20250403,998,1457.11,20241121,0.07,Y,065500,500,158 억,,519631,N,N,21325,N,02,N +20250403,150536,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,15650,-240,5,-1.51,660865252185,38330291,76.34,16470,18730,15090,20650,11130,15890,17241.35,1.64,0,-149789,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,4968,0.00,13.04,12,120.75,0.00,1200.00,18730,20250403,-16.44,998,20241121,1468.14,18730,-16.44,20250403,4180,274.40,20250123,18730,-16.44,20250403,998,1468.14,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,140535,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,16640,750,2,4.72,468923937330,26486817,52.75,16470,18730,16350,20650,11130,15890,17704.09,1.64,0,-67131,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5282,0.00,13.87,12,83.44,0.00,1200.00,18730,20250403,-11.16,998,20241121,1567.33,18730,-11.16,20250403,4180,298.09,20250123,18730,-11.16,20250403,998,1567.33,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,130535,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,18570,2680,2,16.87,352859391990,19873301,39.58,16470,18730,16380,20650,11130,15890,17755.50,1.64,0,-141439,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5895,0.00,15.47,12,62.61,0.00,1200.00,18730,20250403,-0.85,998,20241121,1760.72,18730,-0.85,20250403,4180,344.26,20250123,18730,-0.85,20250403,998,1760.72,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,120534,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,17870,1980,2,12.46,279078395160,15853714,31.58,16470,18410,16380,20650,11130,15890,17603.40,1.64,0,-150556,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5672,0.00,14.89,12,49.94,0.00,1200.00,18410,20250403,-2.93,998,20241121,1690.58,18410,-2.93,20250403,4180,327.51,20250123,18410,-2.93,20250403,998,1690.58,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,110535,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,17660,1770,2,11.14,236383190255,13463148,26.81,16470,18410,16380,20650,11130,15890,17557.86,1.64,0,-138819,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5606,0.00,14.72,12,42.41,0.00,1200.00,18410,20250403,-4.07,998,20241121,1669.54,18410,-4.07,20250403,4180,322.49,20250123,18410,-4.07,20250403,998,1669.54,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,100535,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,17620,1730,2,10.89,196612804925,11196629,22.30,16470,18410,16380,20650,11130,15890,17560.08,1.64,0,-94839,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5593,0.00,14.68,12,35.27,0.00,1200.00,18410,20250403,-4.29,998,20241121,1665.53,18410,-4.29,20250403,4180,321.53,20250123,18410,-4.29,20250403,998,1665.53,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N +20250403,090537,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,17090,1200,2,7.55,35797193930,2125010,4.23,16470,17180,16380,20650,11130,15890,16845.90,1.64,0,-41757,18750,17320,15440,14010,12130,18035,14725,159,4760,500,0,10,1,31742912,5425,0.00,14.24,12,6.69,0.00,1200.00,17180,20250403,-0.52,998,20241121,1612.42,17180,-0.52,20250403,4180,308.85,20250123,17180,-0.52,20250403,998,1612.42,20241121,0.07,Y,065500,500,158 억,,519631,N,N,23502,N,02,N 20250402,160524,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,15890,2820,2,21.58,747559795765,49800682,303.57,14250,16870,13560,16990,9150,13070,15007.79,2.06,0,-145080,15323,14196,11943,10816,8563,14760,11380,159,3920,500,8100,10,1,31742912,5044,0.00,13.24,12,156.89,0.00,1200.00,16870,20250402,-5.81,998,20241121,1492.18,16870,-5.81,20250402,4180,280.14,20250123,16870,-5.81,20250402,998,1492.18,20241121,0.07,Y,065500,500,158 억,,653642,N,N,23502,N,01,N 20250402,150525,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,16470,3400,2,26.01,702530136315,47056634,286.85,14250,16840,13560,16990,9150,13070,14929.47,2.06,0,-235729,15323,14196,11943,10816,8563,14760,11380,159,3920,500,8100,10,1,31742912,5228,0.00,13.72,12,148.24,0.00,1200.00,16840,20250402,-2.20,998,20241121,1550.30,16840,-2.20,20250402,4180,294.02,20250123,16840,-2.20,20250402,998,1550.30,20241121,0.07,Y,065500,500,158 억,,653642,N,N,21184,N,01,N 20250402,140525,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,16390,3320,2,25.40,584855325770,39853633,242.94,14250,16550,13560,16990,9150,13070,14675.09,2.06,0,-160891,15323,14196,11943,10816,8563,14760,11380,159,3920,500,8100,10,1,31742912,5203,0.00,13.66,12,125.55,0.00,1200.00,16550,20250402,-0.97,998,20241121,1542.28,16550,-0.97,20250402,4180,292.11,20250123,16550,-0.97,20250402,998,1542.28,20241121,0.07,Y,065500,500,158 억,,653642,N,N,21184,N,01,N diff --git a/065510/price/prices-20250401.csv b/065510/price/prices-20250401.csv index e3b2cc00ead8..143fea51291c 100644 --- a/065510/price/prices-20250401.csv +++ b/065510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160530,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7210,-130,5,-1.77,338910100,46760,196.22,7200,7350,7160,9540,5140,7340,7247.86,6.25,0,4060,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,877,10.06,0.69,12,0.38,717.00,10404.00,15510,20240610,-53.51,6610,20241209,9.08,8520,-15.38,20250107,7160,0.70,20250403,15510,-53.51,20240610,6610,9.08,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,150536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7230,-110,5,-1.50,305716110,42158,176.91,7200,7350,7160,9540,5140,7340,7251.67,6.25,0,5693,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,879,10.08,0.69,12,0.35,717.00,10404.00,15510,20240610,-53.38,6610,20241209,9.38,8520,-15.14,20250107,7160,0.98,20250403,15510,-53.38,20240610,6610,9.38,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,140535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7290,-50,5,-0.68,147325030,20245,84.96,7200,7350,7160,9540,5140,7340,7277.11,6.25,0,1458,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,886,10.17,0.70,12,0.17,717.00,10404.00,15510,20240610,-53.00,6610,20241209,10.29,8520,-14.44,20250107,7160,1.82,20250403,15510,-53.00,20240610,6610,10.29,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,130535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-10,5,-0.14,110265570,15168,63.65,7200,7350,7160,9540,5140,7340,7269.62,6.25,0,347,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,891,10.22,0.70,12,0.12,717.00,10404.00,15510,20240610,-52.74,6610,20241209,10.89,8520,-13.97,20250107,7160,2.37,20250403,15510,-52.74,20240610,6610,10.89,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,120534,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-10,5,-0.14,103281850,14213,59.64,7200,7350,7160,9540,5140,7340,7266.72,6.25,0,434,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,891,10.22,0.70,12,0.12,717.00,10404.00,15510,20240610,-52.74,6610,20241209,10.89,8520,-13.97,20250107,7160,2.37,20250403,15510,-52.74,20240610,6610,10.89,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,110535,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-40,5,-0.54,93831220,12920,54.22,7200,7350,7160,9540,5140,7340,7262.48,6.25,0,528,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,888,10.18,0.70,12,0.11,717.00,10404.00,15510,20240610,-52.93,6610,20241209,10.44,8520,-14.32,20250107,7160,1.96,20250403,15510,-52.93,20240610,6610,10.44,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,100536,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-40,5,-0.54,68891390,9502,39.87,7200,7350,7160,9540,5140,7340,7250.20,6.25,0,-859,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,888,10.18,0.70,12,0.08,717.00,10404.00,15510,20240610,-52.93,6610,20241209,10.44,8520,-14.32,20250107,7160,1.96,20250403,15510,-52.93,20240610,6610,10.44,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N +20250403,090538,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7190,-150,5,-2.04,13568080,1884,7.91,7200,7270,7160,9540,5140,7340,7201.74,6.25,0,-916,7540,7440,7340,7240,7140,7390,7190,61,2200,500,5130,10,1,12159371,874,10.03,0.69,12,0.02,717.00,10404.00,15510,20240610,-53.64,6610,20241209,8.77,8520,-15.61,20250107,7160,0.42,20250403,15510,-53.64,20240610,6610,8.77,20241209,2.31,Y,065510,500,60 억,,759484,N,N,0,N,00,N 20250402,160524,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7340,-10,5,-0.14,173990460,23830,54.56,7440,7440,7240,9550,5150,7350,7301.32,6.36,0,-7452,7596,7472,7326,7202,7056,7535,7265,61,2200,500,5140,10,1,12159371,892,10.24,0.71,12,0.20,717.00,10404.00,15510,20240610,-52.68,6610,20241209,11.04,8520,-13.85,20250107,7180,2.23,20250331,15510,-52.68,20240610,6610,11.04,20241209,2.31,Y,065510,500,60 억,,773655,N,N,0,N,00,N 20250402,150525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-20,5,-0.27,165576130,22683,51.93,7440,7440,7240,9550,5150,7350,7299.57,6.36,0,-6927,7596,7472,7326,7202,7056,7535,7265,61,2200,500,5140,10,1,12159371,891,10.22,0.70,12,0.19,717.00,10404.00,15510,20240610,-52.74,6610,20241209,10.89,8520,-13.97,20250107,7180,2.09,20250331,15510,-52.74,20240610,6610,10.89,20241209,2.31,Y,065510,500,60 억,,773655,N,N,0,N,00,N 20250402,140525,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7310,-40,5,-0.54,159245840,21816,49.95,7440,7440,7240,9550,5150,7350,7299.50,6.36,0,-6796,7596,7472,7326,7202,7056,7535,7265,61,2200,500,5140,10,1,12159371,889,10.20,0.70,12,0.18,717.00,10404.00,15510,20240610,-52.87,6610,20241209,10.59,8520,-14.20,20250107,7180,1.81,20250331,15510,-52.87,20240610,6610,10.59,20241209,2.31,Y,065510,500,60 억,,773655,N,N,0,N,00,N diff --git a/065530/price/prices-20250401.csv b/065530/price/prices-20250401.csv index a72ee7bf8b43..4f699ff70b47 100644 --- a/065530/price/prices-20250401.csv +++ b/065530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160531,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1252,1,2,0.08,9964920,7972,41.00,1251,1254,1243,1626,876,1251,1249.99,0.20,-489,-489,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,662,21.96,0.78,12,0.02,57.00,1615.00,2315,20240322,-45.92,1156,20241210,8.30,1399,-10.51,20250124,1231,1.71,20250331,2025,-38.17,20240527,1156,8.30,20241210,0.89,Y,065530,500,264 억,,52895,N,N,0,N,00,N +20250403,150536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1253,2,2,0.16,9767104,7814,40.19,1251,1254,1243,1626,876,1251,1249.95,0.20,-489,-489,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,662,21.98,0.78,12,0.01,57.00,1615.00,2315,20240322,-45.87,1156,20241210,8.39,1399,-10.44,20250124,1231,1.79,20250331,2025,-38.12,20240527,1156,8.39,20241210,0.89,Y,065530,500,264 억,,52895,N,N,0,N,00,N +20250403,140536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1247,-4,5,-0.32,4975793,3983,20.49,1251,1254,1243,1626,876,1251,1249.26,0.20,-423,-423,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,659,21.88,0.77,12,0.01,57.00,1615.00,2315,20240322,-46.13,1156,20241210,7.87,1399,-10.86,20250124,1231,1.30,20250331,2025,-38.42,20240527,1156,7.87,20241210,0.89,Y,065530,500,264 억,,52961,N,N,0,N,00,N +20250403,130535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1250,-1,5,-0.08,2331933,1869,9.61,1251,1253,1243,1626,876,1251,1247.69,0.20,-454,-463,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,661,21.93,0.77,12,0.00,57.00,1615.00,2315,20240322,-46.00,1156,20241210,8.13,1399,-10.65,20250124,1231,1.54,20250331,2025,-38.27,20240527,1156,8.13,20241210,0.89,Y,065530,500,264 억,,52930,N,N,0,N,00,N +20250403,120535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1253,2,2,0.16,2284366,1831,9.42,1251,1253,1243,1626,876,1251,1247.61,0.20,-463,-463,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,662,21.98,0.78,12,0.00,57.00,1615.00,2315,20240322,-45.87,1156,20241210,8.39,1399,-10.44,20250124,1231,1.79,20250331,2025,-38.12,20240527,1156,8.39,20241210,0.89,Y,065530,500,264 억,,52921,N,N,0,N,00,N +20250403,110535,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1253,2,2,0.16,2056499,1649,8.48,1251,1253,1243,1626,876,1251,1247.12,0.20,-443,-466,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,662,21.98,0.78,12,0.00,57.00,1615.00,2315,20240322,-45.87,1156,20241210,8.39,1399,-10.44,20250124,1231,1.79,20250331,2025,-38.12,20240527,1156,8.39,20241210,0.89,Y,065530,500,264 억,,52941,N,N,0,N,00,N +20250403,100536,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1253,2,2,0.16,987702,793,4.08,1251,1253,1243,1626,876,1251,1245.53,0.20,-467,-467,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,662,21.98,0.78,12,0.00,57.00,1615.00,2315,20240322,-45.87,1156,20241210,8.39,1399,-10.44,20250124,1231,1.79,20250331,2025,-38.12,20240527,1156,8.39,20241210,0.89,Y,065530,500,264 억,,52917,N,N,0,N,00,N +20250403,090538,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1243,-8,5,-0.64,700263,563,2.90,1251,1251,1243,1626,876,1251,1243.81,0.20,-553,-553,1281,1266,1258,1243,1235,1262,1239,264,375,500,870,1,1,52860000,657,21.81,0.77,12,0.00,57.00,1615.00,2315,20240322,-46.31,1156,20241210,7.53,1399,-11.15,20250124,1231,0.97,20250331,2025,-38.62,20240527,1156,7.53,20241210,0.89,Y,065530,500,264 억,,52831,N,N,0,N,00,N 20250402,160525,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1251,-23,5,-1.81,24391730,19417,74.60,1270,1273,1250,1656,892,1274,1256.21,0.21,-976,-975,1333,1303,1270,1240,1207,1318,1255,264,382,500,890,1,1,52860000,661,21.95,0.77,12,0.04,57.00,1615.00,2315,20240322,-45.96,1156,20241210,8.22,1399,-10.58,20250124,1231,1.62,20250331,2050,-38.98,20240402,1156,8.22,20241210,0.89,Y,065530,500,264 억,,53384,N,N,0,N,00,N 20250402,150525,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1269,-5,5,-0.39,23444999,18663,71.71,1270,1270,1250,1656,892,1274,1256.23,0.21,-964,-963,1333,1303,1270,1240,1207,1318,1255,264,382,500,890,1,1,52860000,671,22.26,0.79,12,0.04,57.00,1615.00,2315,20240322,-45.18,1156,20241210,9.78,1399,-9.29,20250124,1231,3.09,20250331,2050,-38.10,20240402,1156,9.78,20241210,0.89,Y,065530,500,264 억,,53396,N,N,0,N,00,N 20250402,140525,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1251,-23,5,-1.81,15677152,12483,47.96,1270,1270,1251,1656,892,1274,1255.88,0.21,-541,-540,1333,1303,1270,1240,1207,1318,1255,264,382,500,890,1,1,52860000,661,21.95,0.77,12,0.02,57.00,1615.00,2315,20240322,-45.96,1156,20241210,8.22,1399,-10.58,20250124,1231,1.62,20250331,2050,-38.98,20240402,1156,8.22,20241210,0.89,Y,065530,500,264 억,,53819,N,N,0,N,00,N diff --git a/065570/price/prices-20250401.csv b/065570/price/prices-20250401.csv index 6b0fdd27d96c..0e273c42ab03 100644 --- a/065570/price/prices-20250401.csv +++ b/065570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160531,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,150536,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,140536,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,130536,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,120535,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,110536,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,100536,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N +20250403,090538,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N 20250402,160525,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N 20250402,150525,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N 20250402,140526,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,764,0,3,0.00,0,0,0.00,0,0,0,993,535,764,0.00,0.32,0,0,764,764,764,764,764,764,764,80,229,500,0,1,1,16093838,123,-0.58,0.28,12,0.00,-1317.00,2738.00,3950,20240527,-80.66,745,20250211,2.55,1826,-58.16,20250102,745,2.55,20250211,3950,-80.66,20240527,745,2.55,20250211,0.01,Y,065570,500,80 억,,50894,N,N,0,N,00,N diff --git a/065650/price/prices-20250401.csv b/065650/price/prices-20250401.csv index a4f3119ccda9..7390189cd542 100644 --- a/065650/price/prices-20250401.csv +++ b/065650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160531,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,198,-9,5,-4.35,293263908,1469048,122.43,207,209,194,269,145,207,199.63,3.89,0,-198874,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,211,-0.22,1.19,12,1.38,-901.00,166.00,1592,20240502,-87.56,194,20250403,2.06,1449,-86.34,20250120,194,2.06,20250403,1592,-87.56,20240502,194,2.06,20250403,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,150537,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,195,-12,5,-5.80,274520408,1373083,114.44,207,209,194,269,145,207,199.93,3.89,0,-184920,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,208,-0.22,1.17,12,1.29,-901.00,166.00,1592,20240502,-87.75,194,20250403,0.52,1449,-86.54,20250120,194,0.52,20250403,1592,-87.75,20240502,194,0.52,20250403,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,140536,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,197,-10,5,-4.83,233008465,1161173,96.78,207,209,195,269,145,207,200.67,3.89,0,-163460,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,210,-0.22,1.19,12,1.09,-901.00,166.00,1592,20240502,-87.63,195,20250403,1.03,1449,-86.40,20250120,195,1.03,20250403,1592,-87.63,20240502,195,1.03,20250403,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,130536,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,199,-8,5,-3.86,183314801,909091,75.77,207,209,197,269,145,207,201.65,3.89,0,-67627,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,212,-0.22,1.20,12,0.85,-901.00,166.00,1592,20240502,-87.50,197,20250403,1.02,1449,-86.27,20250120,197,1.02,20250403,1592,-87.50,20240502,197,1.02,20250403,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,120535,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,201,-6,5,-2.90,101087107,495751,41.32,207,209,200,269,145,207,203.91,3.89,0,19139,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,214,-0.22,1.21,12,0.46,-901.00,166.00,1592,20240502,-87.37,198,20250401,1.52,1449,-86.13,20250120,198,1.52,20250401,1592,-87.37,20240502,198,1.52,20250401,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,110536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,202,-5,5,-2.42,82754478,404593,33.72,207,209,200,269,145,207,204.54,3.89,0,20891,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,215,-0.22,1.22,12,0.38,-901.00,166.00,1592,20240502,-87.31,198,20250401,2.02,1449,-86.06,20250120,198,2.02,20250401,1592,-87.31,20240502,198,2.02,20250401,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,100536,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,205,-2,5,-0.97,47726795,232284,19.36,207,209,203,269,145,207,205.47,3.89,0,69201,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,219,-0.23,1.23,12,0.22,-901.00,166.00,1592,20240502,-87.12,198,20250401,3.54,1449,-85.85,20250120,198,3.54,20250401,1592,-87.12,20240502,198,3.54,20250401,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N +20250403,090538,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,203,-4,5,-1.93,9056775,43939,3.66,207,207,203,269,145,207,206.12,3.89,0,4804,215,211,205,201,195,213,203,533,62,500,0,1,1,106681731,217,-0.23,1.22,12,0.04,-901.00,166.00,1592,20240502,-87.25,198,20250401,2.53,1449,-85.99,20250120,198,2.53,20250401,1592,-87.25,20240502,198,2.53,20250401,0.07,Y,065650,500,533 억,,4145780,N,N,0,N,00,N 20250402,160525,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,4,2,1.97,244033320,1198685,66.56,203,209,199,263,143,203,203.58,3.62,0,284326,218,210,204,196,190,207,193,533,60,500,0,1,1,106681731,221,-5.91,0.32,12,1.12,-35.00,645.00,1592,20240502,-87.00,198,20250401,4.55,1449,-85.71,20250120,198,4.55,20250401,1592,-87.00,20240502,198,4.55,20250401,0.07,Y,065650,500,533 억,,3863249,N,N,0,N,00,N 20250402,150526,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,204,1,2,0.49,229488087,1127843,62.63,203,209,199,263,143,203,203.48,3.62,0,257956,218,210,204,196,190,207,193,533,60,500,0,1,1,106681731,218,-5.83,0.32,12,1.06,-35.00,645.00,1592,20240502,-87.19,198,20250401,3.03,1449,-85.92,20250120,198,3.03,20250401,1592,-87.19,20240502,198,3.03,20250401,0.07,Y,065650,500,533 억,,3863249,N,N,0,N,00,N 20250402,140526,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,205,2,2,0.99,206834386,1016913,56.47,203,209,199,263,143,203,203.39,3.62,0,231092,218,210,204,196,190,207,193,533,60,500,0,1,1,106681731,219,-5.86,0.32,12,0.95,-35.00,645.00,1592,20240502,-87.12,198,20250401,3.54,1449,-85.85,20250120,198,3.54,20250401,1592,-87.12,20240502,198,3.54,20250401,0.07,Y,065650,500,533 억,,3863249,N,N,0,N,00,N diff --git a/065660/price/prices-20250401.csv b/065660/price/prices-20250401.csv index fe4e4a8253b1..674ceb722489 100644 --- a/065660/price/prices-20250401.csv +++ b/065660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19860,500,2,2.58,333868730,16759,291.31,19320,20400,19000,25150,13560,19360,19922.29,4.58,0,5008,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1987,-84.15,1.75,12,0.17,-236.00,11325.00,23500,20250123,-15.49,13100,20240805,51.60,23500,-15.49,20250123,16100,23.35,20250203,23500,-15.49,20250123,13100,51.60,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19840,480,2,2.48,307194280,15414,267.93,19320,20400,19000,25150,13560,19360,19930.15,4.58,0,4986,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1985,-84.07,1.75,12,0.15,-236.00,11325.00,23500,20250123,-15.57,13100,20240805,51.45,23500,-15.57,20250123,16100,23.23,20250203,23500,-15.57,20250123,13100,51.45,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19830,470,2,2.43,288973820,14497,251.99,19320,20400,19000,25150,13560,19360,19933.99,4.58,0,5199,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1984,-84.03,1.75,12,0.14,-236.00,11325.00,23500,20250123,-15.62,13100,20240805,51.37,23500,-15.62,20250123,16100,23.17,20250203,23500,-15.62,20250123,13100,51.37,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,130536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19950,590,2,3.05,248410600,12452,216.44,19320,20400,19000,25150,13560,19360,19950.21,4.58,0,4120,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1996,-84.53,1.76,12,0.12,-236.00,11325.00,23500,20250123,-15.11,13100,20240805,52.29,23500,-15.11,20250123,16100,23.91,20250203,23500,-15.11,20250123,13100,52.29,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,120535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20150,790,2,4.08,235207640,11792,204.97,19320,20400,19000,25150,13560,19360,19947.17,4.58,0,4482,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,50,1,10006100,2016,-85.38,1.78,12,0.12,-236.00,11325.00,23500,20250123,-14.26,13100,20240805,53.82,23500,-14.26,20250123,16100,25.16,20250203,23500,-14.26,20250123,13100,53.82,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,110536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,20100,740,2,3.82,165544960,8335,144.88,19320,20400,19000,25150,13560,19360,19862.39,4.58,0,1841,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,50,1,10006100,2011,-85.17,1.77,12,0.08,-236.00,11325.00,23500,20250123,-14.47,13100,20240805,53.44,23500,-14.47,20250123,16100,24.84,20250203,23500,-14.47,20250123,13100,53.44,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,100537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19460,100,2,0.52,31608200,1632,28.37,19320,19590,19000,25150,13560,19360,19367.85,4.58,0,281,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1947,-82.46,1.72,12,0.02,-236.00,11325.00,23500,20250123,-17.19,13100,20240805,48.55,23500,-17.19,20250123,16100,20.87,20250203,23500,-17.19,20250123,13100,48.55,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N +20250403,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19000,-360,5,-1.86,864650,45,0.78,19320,19320,19000,25150,13560,19360,19134.14,4.58,0,-1,20280,19820,19520,19060,18760,19670,18910,50,5790,500,13160,10,1,10006100,1901,-80.51,1.68,12,0.00,-236.00,11325.00,23500,20250123,-19.15,13100,20240805,45.04,23500,-19.15,20250123,16100,18.01,20250203,23500,-19.15,20250123,13100,45.04,20240805,0.42,Y,065660,500,50 억,,457881,N,N,0,N,00,N 20250402,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19360,-330,5,-1.68,111752305,5753,48.76,19950,19980,19220,25550,13790,19690,19425.09,4.61,0,-3792,20510,20100,19420,19010,18330,20305,19215,50,5860,500,13380,10,1,10006100,1937,-82.03,1.71,12,0.06,-236.00,11325.00,23500,20250123,-17.62,13100,20240805,47.79,23500,-17.62,20250123,16100,20.25,20250203,23500,-17.62,20250123,13100,47.79,20240805,0.41,Y,065660,500,50 억,,461673,N,N,0,N,00,N 20250402,150526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19640,-50,5,-0.25,108628955,5593,47.40,19950,19980,19220,25550,13790,19690,19422.31,4.61,0,-3773,20510,20100,19420,19010,18330,20305,19215,50,5860,500,13380,10,1,10006100,1965,-83.22,1.73,12,0.06,-236.00,11325.00,23500,20250123,-16.43,13100,20240805,49.92,23500,-16.43,20250123,16100,21.99,20250203,23500,-16.43,20250123,13100,49.92,20240805,0.41,Y,065660,500,50 억,,461673,N,N,0,N,00,N 20250402,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19330,-360,5,-1.83,89979245,4629,39.23,19950,19980,19220,25550,13790,19690,19438.16,4.61,0,-3121,20510,20100,19420,19010,18330,20305,19215,50,5860,500,13380,10,1,10006100,1934,-81.91,1.71,12,0.05,-236.00,11325.00,23500,20250123,-17.74,13100,20240805,47.56,23500,-17.74,20250123,16100,20.06,20250203,23500,-17.74,20250123,13100,47.56,20240805,0.41,Y,065660,500,50 억,,461673,N,N,0,N,00,N diff --git a/065680/price/prices-20250401.csv b/065680/price/prices-20250401.csv index 03744f7d52de..0b938949de4a 100644 --- a/065680/price/prices-20250401.csv +++ b/065680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28200,1050,2,3.87,2070090950,74064,200.49,27150,28400,26550,35250,19050,27150,27949.79,5.67,0,-2982,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2606,13.51,1.00,12,0.80,2087.00,28251.00,29900,20250306,-5.69,11800,20240805,138.98,29900,-5.69,20250306,16610,69.78,20250102,29900,-5.69,20250306,11800,138.98,20240805,4.00,Y,065680,500,49 억,,523812,N,N,748,N,00,N +20250403,150537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28150,1000,2,3.68,1938197500,69379,187.81,27150,28400,26550,35250,19050,27150,27936.37,5.67,0,-2216,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2601,13.49,1.00,12,0.75,2087.00,28251.00,29900,20250306,-5.85,11800,20240805,138.56,29900,-5.85,20250306,16610,69.48,20250102,29900,-5.85,20250306,11800,138.56,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,28000,850,2,3.13,1667555000,59729,161.69,27150,28400,26550,35250,19050,27150,27918.68,5.67,0,-581,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2587,13.42,0.99,12,0.65,2087.00,28251.00,29900,20250306,-6.35,11800,20240805,137.29,29900,-6.35,20250306,16610,68.57,20250102,29900,-6.35,20250306,11800,137.29,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,130536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27900,750,2,2.76,1378373300,49421,133.78,27150,28400,26550,35250,19050,27150,27890.44,5.67,0,1426,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2578,13.37,0.99,12,0.53,2087.00,28251.00,29900,20250306,-6.69,11800,20240805,136.44,29900,-6.69,20250306,16610,67.97,20250102,29900,-6.69,20250306,11800,136.44,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27750,600,2,2.21,1271897150,45589,123.41,27150,28400,26550,35250,19050,27150,27899.21,5.67,0,4112,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2564,13.30,0.98,12,0.49,2087.00,28251.00,29900,20250306,-7.19,11800,20240805,135.17,29900,-7.19,20250306,16610,67.07,20250102,29900,-7.19,20250306,11800,135.17,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,110536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27850,700,2,2.58,1143903450,40980,110.93,27150,28400,26550,35250,19050,27150,27913.70,5.67,0,6543,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2573,13.34,0.99,12,0.44,2087.00,28251.00,29900,20250306,-6.86,11800,20240805,136.02,29900,-6.86,20250306,16610,67.67,20250102,29900,-6.86,20250306,11800,136.02,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,100537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27950,800,2,2.95,913770100,32757,88.67,27150,28400,26550,35250,19050,27150,27895.41,5.67,0,6853,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2583,13.39,0.99,12,0.35,2087.00,28251.00,29900,20250306,-6.52,11800,20240805,136.86,29900,-6.52,20250306,16610,68.27,20250102,29900,-6.52,20250306,11800,136.86,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N +20250403,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,150,2,0.55,66581150,2482,6.72,27150,27350,26550,35250,19050,27150,26825.60,5.67,0,1163,28350,27750,27150,26550,25950,27450,26250,50,8100,500,19540,50,1,9240471,2523,13.08,0.97,12,0.03,2087.00,28251.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.00,Y,065680,500,49 억,,523812,N,N,238,N,00,N 20250402,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27150,-150,5,-0.55,1008265100,36939,42.70,27400,27750,26550,35450,19150,27300,27295.41,5.55,0,-13543,29166,28232,26666,25732,24166,28700,26200,50,8150,500,19650,50,1,9530000,2587,13.01,0.96,12,0.39,2087.00,28251.00,29900,20250306,-9.20,11800,20240805,130.08,29900,-9.20,20250306,16610,63.46,20250102,29900,-9.20,20250306,11800,130.08,20240805,4.07,Y,065680,500,49 억,,528918,N,N,238,N,00,N 20250402,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,0,3,0.00,929511900,34042,39.35,27400,27750,26550,35450,19150,27300,27304.86,5.55,0,-12469,29166,28232,26666,25732,24166,28700,26200,50,8150,500,19650,50,1,9530000,2602,13.08,0.97,12,0.36,2087.00,28251.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.07,Y,065680,500,49 억,,528918,N,N,901,N,00,N 20250402,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,27300,0,3,0.00,862829800,31594,36.52,27400,27750,26550,35450,19150,27300,27309.93,5.55,0,-11642,29166,28232,26666,25732,24166,28700,26200,50,8150,500,19650,50,1,9530000,2602,13.08,0.97,12,0.33,2087.00,28251.00,29900,20250306,-8.70,11800,20240805,131.36,29900,-8.70,20250306,16610,64.36,20250102,29900,-8.70,20250306,11800,131.36,20240805,4.07,Y,065680,500,49 억,,528918,N,N,901,N,00,N diff --git a/065690/price/prices-20250401.csv b/065690/price/prices-20250401.csv index a23e75fc0947..18fd832b084d 100644 --- a/065690/price/prices-20250401.csv +++ b/065690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,945,1,2,0.11,2575280,2738,19.36,944,948,935,1227,661,944,940.57,0.67,0,-15,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.14,0.23,12,0.02,-154.00,4091.00,1900,20241121,-50.26,780,20240805,21.15,1333,-29.11,20250113,897,5.35,20250304,1900,-50.26,20241121,780,21.15,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,946,2,2,0.21,2312803,2460,17.40,944,948,935,1227,661,944,940.16,0.67,0,-59,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.14,0.23,12,0.02,-154.00,4091.00,1900,20241121,-50.21,780,20240805,21.28,1333,-29.03,20250113,897,5.46,20250304,1900,-50.21,20241121,780,21.28,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,3,2,0.32,2211780,2353,16.64,944,948,935,1227,661,944,939.98,0.67,0,-65,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.15,0.23,12,0.02,-154.00,4091.00,1900,20241121,-50.16,780,20240805,21.41,1333,-28.96,20250113,897,5.57,20250304,1900,-50.16,20241121,780,21.41,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,947,3,2,0.32,2206098,2347,16.60,944,948,935,1227,661,944,939.97,0.67,0,-71,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.15,0.23,12,0.02,-154.00,4091.00,1900,20241121,-50.16,780,20240805,21.41,1333,-28.96,20250113,897,5.57,20250304,1900,-50.16,20241121,780,21.41,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,0,3,0.00,2198534,2339,16.54,944,948,935,1227,661,944,939.95,0.67,0,-71,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.13,0.23,12,0.02,-154.00,4091.00,1900,20241121,-50.32,780,20240805,21.03,1333,-29.18,20250113,897,5.24,20250304,1900,-50.32,20241121,780,21.03,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,-9,5,-0.95,1247621,1322,9.35,944,948,935,1227,661,944,943.74,0.67,0,-54,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,131,-6.07,0.23,12,0.01,-154.00,4091.00,1900,20241121,-50.79,780,20240805,19.87,1333,-29.86,20250113,897,4.24,20250304,1900,-50.79,20241121,780,19.87,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,948,4,2,0.42,1241063,1315,9.30,944,948,935,1227,661,944,943.77,0.67,0,-49,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.16,0.23,12,0.01,-154.00,4091.00,1900,20241121,-50.11,780,20240805,21.54,1333,-28.88,20250113,897,5.69,20250304,1900,-50.11,20241121,780,21.54,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N +20250403,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,0,3,0.00,1039344,1101,7.79,944,944,944,1227,661,944,944.00,0.67,0,0,980,961,948,929,916,955,923,70,283,500,580,1,1,14049331,133,-6.13,0.23,12,0.01,-154.00,4091.00,1900,20241121,-50.32,780,20240805,21.03,1333,-29.18,20250113,897,5.24,20250304,1900,-50.32,20241121,780,21.03,20240805,0.00,Y,065690,500,70 억,,94260,N,N,0,N,00,N 20250402,160526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,944,9,2,0.96,13383256,14140,36.49,952,967,935,1215,655,935,946.48,0.68,0,-1405,1015,974,939,898,863,995,919,70,280,500,570,1,1,14049331,133,-6.13,0.23,12,0.10,-154.00,4091.00,1900,20241121,-50.32,780,20240805,21.03,1333,-29.18,20250113,897,5.24,20250304,1900,-50.32,20241121,780,21.03,20240805,0.00,Y,065690,500,70 억,,95836,N,N,0,N,00,N 20250402,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,5,2,0.53,10739100,11319,29.21,952,967,936,1215,655,935,948.77,0.68,0,-1576,1015,974,939,898,863,995,919,70,280,500,570,1,1,14049331,132,-6.10,0.23,12,0.08,-154.00,4091.00,1900,20241121,-50.53,780,20240805,20.51,1333,-29.48,20250113,897,4.79,20250304,1900,-50.53,20241121,780,20.51,20240805,0.00,Y,065690,500,70 억,,95836,N,N,0,N,00,N 20250402,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,943,8,2,0.86,7237211,7597,19.60,952,967,940,1215,655,935,952.64,0.68,0,-1649,1015,974,939,898,863,995,919,70,280,500,570,1,1,14049331,132,-6.12,0.23,12,0.05,-154.00,4091.00,1900,20241121,-50.37,780,20240805,20.90,1333,-29.26,20250113,897,5.13,20250304,1900,-50.37,20241121,780,20.90,20240805,0.00,Y,065690,500,70 억,,95836,N,N,0,N,00,N diff --git a/065710/price/prices-20250401.csv b/065710/price/prices-20250401.csv index 5bcb10bbceb8..919e9286e972 100644 --- a/065710/price/prices-20250401.csv +++ b/065710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,0,3,0.00,152765375,6427,102.75,23650,23950,23550,31000,16700,23850,23769.23,2.07,0,1888,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1228,10.68,1.21,12,0.12,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,0,3,0.00,148551225,6250,99.92,23650,23950,23550,31000,16700,23850,23768.20,2.07,0,1943,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1228,10.68,1.21,12,0.12,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23800,-50,5,-0.21,126878125,5340,85.37,23650,23950,23550,31000,16700,23850,23759.95,2.07,0,1930,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1226,10.66,1.21,12,0.10,2233.00,19714.00,24050,20250401,-1.04,17710,20240805,34.39,24050,-1.04,20250401,19610,21.37,20250108,24050,-1.04,20250401,17710,34.39,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23800,-50,5,-0.21,114724125,4829,77.20,23650,23950,23550,31000,16700,23850,23757.33,2.07,0,1922,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1226,10.66,1.21,12,0.09,2233.00,19714.00,24050,20250401,-1.04,17710,20240805,34.39,24050,-1.04,20250401,19610,21.37,20250108,24050,-1.04,20250401,17710,34.39,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,0,3,0.00,110606225,4656,74.44,23650,23950,23550,31000,16700,23850,23755.63,2.07,0,1890,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1228,10.68,1.21,12,0.09,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,0,3,0.00,102664350,4323,69.11,23650,23950,23550,31000,16700,23850,23748.40,2.07,0,1862,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1228,10.68,1.21,12,0.08,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23750,-100,5,-0.42,80401450,3390,54.20,23650,23950,23550,31000,16700,23850,23717.24,2.07,0,1148,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1223,10.64,1.20,12,0.07,2233.00,19714.00,24050,20250401,-1.25,17710,20240805,34.11,24050,-1.25,20250401,19610,21.11,20250108,24050,-1.25,20250401,17710,34.11,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N +20250403,090539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,0,3,0.00,5548200,234,3.74,23650,23850,23650,31000,16700,23850,23710.26,2.07,0,-64,24183,24016,23833,23666,23483,23925,23575,26,7150,500,17640,50,1,5150000,1228,10.68,1.21,12,0.00,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,106725,N,N,2,N,00,N 20250402,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23850,-200,5,-0.83,148694975,6255,59.95,24000,24000,23650,31250,16850,24050,23772.15,2.11,0,-2094,24650,24350,23750,23450,22850,24500,23600,26,7200,500,17790,50,1,5150000,1228,10.68,1.21,12,0.12,2233.00,19714.00,24050,20250401,-0.83,17710,20240805,34.67,24050,-0.83,20250401,19610,21.62,20250108,24050,-0.83,20250401,17710,34.67,20240805,0.06,Y,065710,500,25 억,,108793,N,N,2,N,00,N 20250402,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23700,-350,5,-1.46,129088700,5431,52.06,24000,24000,23650,31250,16850,24050,23768.86,2.11,0,-1957,24650,24350,23750,23450,22850,24500,23600,26,7200,500,17790,50,1,5150000,1221,10.61,1.20,12,0.11,2233.00,19714.00,24050,20250401,-1.46,17710,20240805,33.82,24050,-1.46,20250401,19610,20.86,20250108,24050,-1.46,20250401,17710,33.82,20240805,0.06,Y,065710,500,25 억,,108793,N,N,507,N,00,N 20250402,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,23700,-350,5,-1.46,82121000,3452,33.09,24000,24000,23650,31250,16850,24050,23789.40,2.11,0,-1882,24650,24350,23750,23450,22850,24500,23600,26,7200,500,17790,50,1,5150000,1221,10.61,1.20,12,0.07,2233.00,19714.00,24050,20250401,-1.46,17710,20240805,33.82,24050,-1.46,20250401,19610,20.86,20250108,24050,-1.46,20250401,17710,33.82,20240805,0.06,Y,065710,500,25 억,,108793,N,N,507,N,00,N diff --git a/065770/price/prices-20250401.csv b/065770/price/prices-20250401.csv index c053ac424926..de3bced52ef4 100644 --- a/065770/price/prices-20250401.csv +++ b/065770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1680,-145,5,-7.95,1806621060,1006832,36.48,1820,1877,1643,2370,1278,1825,1794.33,2.23,0,-242,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,326,30.00,1.76,12,5.19,56.00,957.00,3190,20241211,-47.34,899,20241121,86.87,2275,-26.15,20250115,1448,16.02,20250326,3190,-47.34,20241211,899,86.87,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1708,-117,5,-6.41,1714573024,952419,34.50,1820,1877,1643,2370,1278,1825,1800.20,2.23,0,-15075,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,332,30.50,1.78,12,4.91,56.00,957.00,3190,20241211,-46.46,899,20241121,89.99,2275,-24.92,20250115,1448,17.96,20250326,3190,-46.46,20241211,899,89.99,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,140537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1758,-67,5,-3.67,1355989690,745611,27.01,1820,1877,1740,2370,1278,1825,1818.62,2.23,0,-5706,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,341,31.39,1.84,12,3.84,56.00,957.00,3190,20241211,-44.89,899,20241121,95.55,2275,-22.73,20250115,1448,21.41,20250326,3190,-44.89,20241211,899,95.55,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,130537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1840,15,2,0.82,1054131411,578841,20.97,1820,1877,1780,2370,1278,1825,1821.10,2.23,0,29591,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,357,32.86,1.92,12,2.98,56.00,957.00,3190,20241211,-42.32,899,20241121,104.67,2275,-19.12,20250115,1448,27.07,20250326,3190,-42.32,20241211,899,104.67,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,120536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1819,-6,5,-0.33,895717487,492779,17.85,1820,1877,1780,2370,1278,1825,1817.67,2.23,0,11217,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,353,32.48,1.90,12,2.54,56.00,957.00,3190,20241211,-42.98,899,20241121,102.34,2275,-20.04,20250115,1448,25.62,20250326,3190,-42.98,20241211,899,102.34,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,110537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1801,-24,5,-1.32,756600777,416916,15.10,1820,1877,1780,2370,1278,1825,1814.73,2.23,0,17182,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,350,32.16,1.88,12,2.15,56.00,957.00,3190,20241211,-43.54,899,20241121,100.33,2275,-20.84,20250115,1448,24.38,20250326,3190,-43.54,20241211,899,100.33,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1808,-17,5,-0.93,610084561,335145,12.14,1820,1877,1780,2370,1278,1825,1820.34,2.23,0,3041,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,351,32.29,1.89,12,1.73,56.00,957.00,3190,20241211,-43.32,899,20241121,101.11,2275,-20.53,20250115,1448,24.86,20250326,3190,-43.32,20241211,899,101.11,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N +20250403,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1869,44,2,2.41,143375653,78103,2.83,1820,1877,1791,2370,1278,1825,1835.89,2.23,0,-6914,2137,1980,1888,1731,1639,1935,1686,97,545,500,1090,1,1,19411130,363,33.38,1.95,12,0.40,56.00,957.00,3190,20241211,-41.41,899,20241121,107.90,2275,-17.85,20250115,1448,29.07,20250326,3190,-41.41,20241211,899,107.90,20241121,0.07,N,065770,500,97 억,,432182,N,N,7810,N,00,N 20250402,160526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1825,-210,5,-10.32,5161774473,2747292,118.25,2025,2045,1796,2645,1425,2035,1878.87,2.75,0,-162571,2378,2206,1883,1711,1388,2292,1797,97,610,500,1220,1,1,19411130,354,32.59,1.91,12,14.15,56.00,957.00,3190,20241211,-42.79,899,20241121,103.00,2275,-19.78,20250115,1448,26.04,20250326,3190,-42.79,20241211,899,103.00,20241121,0.07,Y,065770,500,97 억,,534603,N,N,7810,N,00,N 20250402,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1852,-183,5,-8.99,4964376190,2640098,113.64,2025,2045,1796,2645,1425,2035,1880.38,2.75,0,-136962,2378,2206,1883,1711,1388,2292,1797,97,610,500,1220,1,1,19411130,359,33.07,1.94,12,13.60,56.00,957.00,3190,20241211,-41.94,899,20241121,106.01,2275,-18.59,20250115,1448,27.90,20250326,3190,-41.94,20241211,899,106.01,20241121,0.07,Y,065770,500,97 억,,534603,N,N,0,N,00,N 20250402,140527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1936,-99,5,-4.86,3768161763,2010890,86.55,2025,2045,1796,2645,1425,2035,1873.88,2.75,0,-125000,2378,2206,1883,1711,1388,2292,1797,97,610,500,1220,1,1,19411130,376,34.57,2.02,12,10.36,56.00,957.00,3190,20241211,-39.31,899,20241121,115.35,2275,-14.90,20250115,1448,33.70,20250326,3190,-39.31,20241211,899,115.35,20241121,0.07,Y,065770,500,97 억,,534603,N,N,0,N,00,N diff --git a/065950/price/prices-20250401.csv b/065950/price/prices-20250401.csv index 10da5a55437d..282a66e4dbed 100644 --- a/065950/price/prices-20250401.csv +++ b/065950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160533,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2000,-20,5,-0.99,82961460,41481,98.84,1950,2035,1950,2625,1415,2020,1999.99,2.01,0,-3030,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,565,-11.98,0.87,12,0.15,-167.00,2296.00,3750,20240819,-46.67,1900,20241209,5.26,2780,-28.06,20250109,1950,2.56,20250403,3750,-46.67,20240819,1900,5.26,20241209,2.68,Y,065950,500,141 억,,568204,N,N,1580,N,00,N +20250403,150538,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2020,0,3,0.00,71755832,35879,85.49,1950,2035,1950,2625,1415,2020,1999.94,2.01,0,-3849,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,570,-12.10,0.88,12,0.13,-167.00,2296.00,3750,20240819,-46.13,1900,20241209,6.32,2780,-27.34,20250109,1950,3.59,20250403,3750,-46.13,20240819,1900,6.32,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,140538,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2020,0,3,0.00,53335766,26734,63.70,1950,2020,1950,2625,1415,2020,1995.05,2.01,0,-4388,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,570,-12.10,0.88,12,0.09,-167.00,2296.00,3750,20240819,-46.13,1900,20241209,6.32,2780,-27.34,20250109,1950,3.59,20250403,3750,-46.13,20240819,1900,6.32,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,130537,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2005,-15,5,-0.74,48973161,24564,58.53,1950,2020,1950,2625,1415,2020,1993.70,2.01,0,-5918,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,566,-12.01,0.87,12,0.09,-167.00,2296.00,3750,20240819,-46.53,1900,20241209,5.53,2780,-27.88,20250109,1950,2.82,20250403,3750,-46.53,20240819,1900,5.53,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,120537,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2005,-15,5,-0.74,41342786,20754,49.45,1950,2020,1950,2625,1415,2020,1992.04,2.01,0,-6615,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,566,-12.01,0.87,12,0.07,-167.00,2296.00,3750,20240819,-46.53,1900,20241209,5.53,2780,-27.88,20250109,1950,2.82,20250403,3750,-46.53,20240819,1900,5.53,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,110537,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2005,-15,5,-0.74,40844796,20506,48.86,1950,2020,1950,2625,1415,2020,1991.85,2.01,0,-6618,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,566,-12.01,0.87,12,0.07,-167.00,2296.00,3750,20240819,-46.53,1900,20241209,5.53,2780,-27.88,20250109,1950,2.82,20250403,3750,-46.53,20240819,1900,5.53,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,100538,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2010,-10,5,-0.50,30393247,15281,36.41,1950,2020,1950,2625,1415,2020,1988.96,2.01,0,-6072,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,5,1,28231302,567,-12.04,0.88,12,0.05,-167.00,2296.00,3750,20240819,-46.40,1900,20241209,5.79,2780,-27.70,20250109,1950,3.08,20250403,3750,-46.40,20240819,1900,5.79,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N +20250403,090540,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,1980,-40,5,-1.98,10693690,5453,12.99,1950,1985,1950,2625,1415,2020,1961.07,2.01,0,-427,2063,2041,2023,2001,1983,2032,1992,141,605,500,1250,1,1,28231302,559,-11.86,0.86,12,0.02,-167.00,2296.00,3750,20240819,-47.20,1900,20241209,4.21,2780,-28.78,20250109,1950,1.54,20250403,3750,-47.20,20240819,1900,4.21,20241209,2.68,Y,065950,500,141 억,,568204,N,N,0,N,00,N 20250402,160527,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2020,-25,5,-1.22,81478895,40372,59.03,2040,2045,2005,2655,1435,2045,2018.20,1.97,0,13202,2110,2077,2027,1994,1944,2094,2011,141,610,500,1260,5,1,28231302,570,-12.10,0.88,12,0.14,-167.00,2296.00,3750,20240819,-46.13,1900,20241209,6.32,2780,-27.34,20250109,1977,2.18,20250401,3750,-46.13,20240819,1900,6.32,20241209,2.73,Y,065950,500,141 억,,554980,N,N,0,N,00,N 20250402,150527,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2015,-30,5,-1.47,74234580,36781,53.78,2040,2045,2005,2655,1435,2045,2018.29,1.97,0,11378,2110,2077,2027,1994,1944,2094,2011,141,610,500,1260,5,1,28231302,569,-12.07,0.88,12,0.13,-167.00,2296.00,3750,20240819,-46.27,1900,20241209,6.05,2780,-27.52,20250109,1977,1.92,20250401,3750,-46.27,20240819,1900,6.05,20241209,2.73,Y,065950,500,141 억,,554980,N,N,0,N,00,N 20250402,140527,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2010,-35,5,-1.71,60363115,29901,43.72,2040,2045,2005,2655,1435,2045,2018.77,1.97,0,8424,2110,2077,2027,1994,1944,2094,2011,141,610,500,1260,5,1,28231302,567,-12.04,0.88,12,0.11,-167.00,2296.00,3750,20240819,-46.40,1900,20241209,5.79,2780,-27.70,20250109,1977,1.67,20250401,3750,-46.40,20240819,1900,5.79,20241209,2.73,Y,065950,500,141 억,,554980,N,N,0,N,00,N diff --git a/066130/price/prices-20250401.csv b/066130/price/prices-20250401.csv index 5fde404bc435..c033987a9f90 100644 --- a/066130/price/prices-20250401.csv +++ b/066130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,-50,5,-0.97,200311185,38939,63.28,5100,5250,5050,6730,3630,5180,5144.23,2.48,0,-9009,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,657,7.39,0.57,12,0.30,694.00,8923.00,6430,20241216,-20.22,4470,20240805,14.77,5890,-12.90,20250113,4965,3.32,20250331,6430,-20.22,20241216,4470,14.77,20240805,1.86,Y,066130,500,64 억,,316998,N,N,385,N,00,N +20250403,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-20,5,-0.39,179647985,34902,56.72,5100,5250,5050,6730,3630,5180,5147.21,2.48,0,-7905,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,660,7.44,0.58,12,0.27,694.00,8923.00,6430,20241216,-19.75,4470,20240805,15.44,5890,-12.39,20250113,4965,3.93,20250331,6430,-19.75,20241216,4470,15.44,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,137638615,26738,43.45,5100,5250,5050,6730,3630,5180,5147.68,2.48,0,-4995,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,663,7.46,0.58,12,0.21,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,4965,4.33,20250331,6430,-19.44,20241216,4470,15.88,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,10,2,0.19,119621885,23254,37.79,5100,5250,5050,6730,3630,5180,5144.14,2.48,0,-2651,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,664,7.48,0.58,12,0.18,694.00,8923.00,6430,20241216,-19.28,4470,20240805,16.11,5890,-11.88,20250113,4965,4.53,20250331,6430,-19.28,20241216,4470,16.11,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,120537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,115045155,22371,36.36,5100,5250,5050,6730,3630,5180,5142.60,2.48,0,-2622,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,663,7.46,0.58,12,0.17,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,4965,4.33,20250331,6430,-19.44,20241216,4470,15.88,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-40,5,-0.77,106752430,20766,33.75,5100,5250,5050,6730,3630,5180,5140.73,2.48,0,-2349,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,658,7.41,0.58,12,0.16,694.00,8923.00,6430,20241216,-20.06,4470,20240805,14.99,5890,-12.73,20250113,4965,3.52,20250331,6430,-20.06,20241216,4470,14.99,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,0,3,0.00,51215470,10005,16.26,5100,5180,5050,6730,3630,5180,5118.99,2.48,0,-1552,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,663,7.46,0.58,12,0.08,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,4965,4.33,20250331,6430,-19.44,20241216,4470,15.88,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N +20250403,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-90,5,-1.74,1479250,290,0.47,5100,5150,5090,6730,3630,5180,5100.86,2.48,0,-2,5413,5296,5183,5066,4953,5355,5125,64,1550,500,3830,10,1,12800000,652,7.33,0.57,12,0.00,694.00,8923.00,6430,20241216,-20.84,4470,20240805,13.87,5890,-13.58,20250113,4965,2.52,20250331,6430,-20.84,20241216,4470,13.87,20240805,1.86,Y,066130,500,64 억,,316998,N,N,2595,N,00,N 20250402,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,30,2,0.58,317800515,61134,147.83,5160,5300,5070,6690,3610,5150,5198.43,2.61,0,-16759,5366,5257,5121,5012,4876,5312,5067,64,1540,500,3810,10,1,12800000,663,7.46,0.58,12,0.48,694.00,8923.00,6430,20241216,-19.44,4470,20240805,15.88,5890,-12.05,20250113,4965,4.33,20250331,6430,-19.44,20241216,4470,15.88,20240805,1.87,Y,066130,500,64 억,,333766,N,N,2595,N,00,N 20250402,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,10,2,0.19,301645675,57996,140.24,5160,5300,5070,6690,3610,5150,5201.15,2.61,0,-16354,5366,5257,5121,5012,4876,5312,5067,64,1540,500,3810,10,1,12800000,660,7.44,0.58,12,0.45,694.00,8923.00,6430,20241216,-19.75,4470,20240805,15.44,5890,-12.39,20250113,4965,3.93,20250331,6430,-19.75,20241216,4470,15.44,20240805,1.87,Y,066130,500,64 억,,333766,N,N,4,N,00,N 20250402,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,0,3,0.00,285003465,54762,132.42,5160,5300,5070,6690,3610,5150,5204.40,2.61,0,-16608,5366,5257,5121,5012,4876,5312,5067,64,1540,500,3810,10,1,12800000,659,7.42,0.58,12,0.43,694.00,8923.00,6430,20241216,-19.91,4470,20240805,15.21,5890,-12.56,20250113,4965,3.73,20250331,6430,-19.91,20241216,4470,15.21,20240805,1.87,Y,066130,500,64 억,,333766,N,N,4,N,00,N diff --git a/066310/price/prices-20250401.csv b/066310/price/prices-20250401.csv index f51d61efad4d..9cd8920ee030 100644 --- a/066310/price/prices-20250401.csv +++ b/066310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-70,5,-0.86,114541455,14258,65.84,8050,8160,7990,10540,5680,8110,8033.49,3.37,0,-2467,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,745,22.91,0.85,12,0.15,351.00,9423.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7500,7.20,20250114,12440,-35.37,20250103,5500,46.18,20241114,1.97,Y,066310,500,46 억,,312167,N,N,114,N,00,N +20250403,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8010,-100,5,-1.23,102663555,12772,58.98,8050,8160,7990,10540,5680,8110,8038.17,3.37,0,-2566,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,743,22.82,0.85,12,0.14,351.00,9423.00,12440,20250103,-35.61,5500,20241114,45.64,12440,-35.61,20250103,7500,6.80,20250114,12440,-35.61,20250103,5500,45.64,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,140538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8070,-40,5,-0.49,67918105,8435,38.95,8050,8160,7990,10540,5680,8110,8051.94,3.37,0,813,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,748,22.99,0.86,12,0.09,351.00,9423.00,12440,20250103,-35.13,5500,20241114,46.73,12440,-35.13,20250103,7500,7.60,20250114,12440,-35.13,20250103,5500,46.73,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,130538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-90,5,-1.11,63806665,7924,36.59,8050,8160,7990,10540,5680,8110,8052.33,3.37,0,625,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,744,22.85,0.85,12,0.09,351.00,9423.00,12440,20250103,-35.53,5500,20241114,45.82,12440,-35.53,20250103,7500,6.93,20250114,12440,-35.53,20250103,5500,45.82,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,120537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8060,-50,5,-0.62,54719705,6794,31.37,8050,8160,7990,10540,5680,8110,8054.12,3.37,0,456,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,747,22.96,0.86,12,0.07,351.00,9423.00,12440,20250103,-35.21,5500,20241114,46.55,12440,-35.21,20250103,7500,7.47,20250114,12440,-35.21,20250103,5500,46.55,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,110538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8020,-90,5,-1.11,37699375,4686,21.64,8050,8160,7990,10540,5680,8110,8045.11,3.37,0,617,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,744,22.85,0.85,12,0.05,351.00,9423.00,12440,20250103,-35.53,5500,20241114,45.82,12440,-35.53,20250103,7500,6.93,20250114,12440,-35.53,20250103,5500,45.82,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,100538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8040,-70,5,-0.86,21892145,2720,12.56,8050,8160,7990,10540,5680,8110,8048.58,3.37,0,772,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,745,22.91,0.85,12,0.03,351.00,9423.00,12440,20250103,-35.37,5500,20241114,46.18,12440,-35.37,20250103,7500,7.20,20250114,12440,-35.37,20250103,5500,46.18,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N +20250403,090540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7990,-120,5,-1.48,6299230,786,3.63,8050,8110,7990,10540,5680,8110,8014.29,3.37,0,277,8403,8256,8133,7986,7863,8195,7925,46,2430,500,4860,10,1,9271621,741,22.76,0.85,12,0.01,351.00,9423.00,12440,20250103,-35.77,5500,20241114,45.27,12440,-35.77,20250103,7500,6.53,20250114,12440,-35.77,20250103,5500,45.27,20241114,1.97,Y,066310,500,46 억,,312167,N,N,0,N,00,N 20250402,160527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8110,-120,5,-1.46,174622440,21514,119.40,8240,8280,8010,10690,5770,8230,8116.69,3.34,0,2176,8550,8390,8230,8070,7910,8470,8150,46,2460,500,4930,10,1,9271621,752,23.11,0.86,12,0.23,351.00,9423.00,12440,20250103,-34.81,5500,20241114,47.45,12440,-34.81,20250103,7500,8.13,20250114,12440,-34.81,20250103,5500,47.45,20241114,2.05,Y,066310,500,46 억,,309992,N,N,0,N,00,N 20250402,150527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8100,-130,5,-1.58,167108860,20587,114.26,8240,8280,8010,10690,5770,8230,8117.20,3.34,0,2339,8550,8390,8230,8070,7910,8470,8150,46,2460,500,4930,10,1,9271621,751,23.08,0.86,12,0.22,351.00,9423.00,12440,20250103,-34.89,5500,20241114,47.27,12440,-34.89,20250103,7500,8.00,20250114,12440,-34.89,20250103,5500,47.27,20241114,2.05,Y,066310,500,46 억,,309992,N,N,0,N,00,N 20250402,140528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8120,-110,5,-1.34,152655410,18807,104.38,8240,8280,8010,10690,5770,8230,8116.95,3.34,0,1666,8550,8390,8230,8070,7910,8470,8150,46,2460,500,4930,10,1,9271621,753,23.13,0.86,12,0.20,351.00,9423.00,12440,20250103,-34.73,5500,20241114,47.64,12440,-34.73,20250103,7500,8.27,20250114,12440,-34.73,20250103,5500,47.64,20241114,2.05,Y,066310,500,46 억,,309992,N,N,0,N,00,N diff --git a/066360/price/prices-20250401.csv b/066360/price/prices-20250401.csv index b188200ec3bd..3cc930b6dc02 100644 --- a/066360/price/prices-20250401.csv +++ b/066360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160533,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,738,-5,5,-0.67,65340857,89029,93.17,743,746,725,965,521,743,733.93,0.79,0,-9538,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,354,-3.88,0.47,12,0.19,-190.00,1577.00,1300,20240522,-43.23,690,20241112,6.96,1085,-31.98,20250123,725,1.79,20250403,1300,-43.23,20240522,690,6.96,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,150539,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,735,-8,5,-1.08,52573155,71821,75.16,743,743,725,965,521,743,732.00,0.79,0,-8619,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,352,-3.87,0.47,12,0.15,-190.00,1577.00,1300,20240522,-43.46,690,20241112,6.52,1085,-32.26,20250123,725,1.38,20250403,1300,-43.46,20240522,690,6.52,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,140538,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,733,-10,5,-1.35,48921022,66836,69.95,743,743,725,965,521,743,731.96,0.79,0,-8387,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,351,-3.86,0.46,12,0.14,-190.00,1577.00,1300,20240522,-43.62,690,20241112,6.23,1085,-32.44,20250123,725,1.10,20250403,1300,-43.62,20240522,690,6.23,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,130538,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,735,-8,5,-1.08,43944635,60082,62.88,743,743,725,965,521,743,731.41,0.79,0,-7667,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,352,-3.87,0.47,12,0.13,-190.00,1577.00,1300,20240522,-43.46,690,20241112,6.52,1085,-32.26,20250123,725,1.38,20250403,1300,-43.46,20240522,690,6.52,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,120537,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,-13,5,-1.75,32668961,44751,46.83,743,743,725,965,521,743,730.02,0.79,0,-5722,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,350,-3.84,0.46,12,0.09,-190.00,1577.00,1300,20240522,-43.85,690,20241112,5.80,1085,-32.72,20250123,725,0.69,20250403,1300,-43.85,20240522,690,5.80,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,110538,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,-13,5,-1.75,26007799,35603,37.26,743,743,725,965,521,743,730.49,0.79,0,-6467,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,350,-3.84,0.46,12,0.07,-190.00,1577.00,1300,20240522,-43.85,690,20241112,5.80,1085,-32.72,20250123,725,0.69,20250403,1300,-43.85,20240522,690,5.80,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,100539,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,729,-14,5,-1.88,14379323,19687,20.60,743,743,725,965,521,743,730.40,0.79,0,-5578,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,350,-3.84,0.46,12,0.04,-190.00,1577.00,1300,20240522,-43.92,690,20241112,5.65,1085,-32.81,20250123,725,0.55,20250403,1300,-43.92,20240522,690,5.65,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N +20250403,090541,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,730,-13,5,-1.75,858070,1172,1.23,743,743,730,965,521,743,732.14,0.79,0,122,757,749,741,733,725,751,735,240,222,500,500,1,1,47952015,350,-3.84,0.46,12,0.00,-190.00,1577.00,1300,20240522,-43.85,690,20241112,5.80,1085,-32.72,20250123,730,0.00,20250403,1300,-43.85,20240522,690,5.80,20241112,0.15,Y,066360,500,239 억,,376970,N,N,0,N,00,N 20250402,160527,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,743,-7,5,-0.93,70477962,95262,36.41,743,749,733,975,525,750,739.81,0.80,0,-6624,788,769,751,732,714,760,723,240,225,500,510,1,1,47952015,356,-3.91,0.47,12,0.20,-190.00,1577.00,1300,20240522,-42.85,690,20241112,7.68,1085,-31.52,20250123,733,1.36,20250402,1300,-42.85,20240522,690,7.68,20241112,0.16,Y,066360,500,239 억,,383594,N,N,0,N,00,N 20250402,150528,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,740,-10,5,-1.33,62395013,84361,32.24,743,749,733,975,525,750,739.62,0.80,0,-6215,788,769,751,732,714,760,723,240,225,500,510,1,1,47952015,355,-3.89,0.47,12,0.18,-190.00,1577.00,1300,20240522,-43.08,690,20241112,7.25,1085,-31.80,20250123,733,0.95,20250402,1300,-43.08,20240522,690,7.25,20241112,0.16,Y,066360,500,239 억,,383594,N,N,0,N,00,N 20250402,140528,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,742,-8,5,-1.07,51729174,69974,26.74,743,749,733,975,525,750,739.26,0.80,0,-6084,788,769,751,732,714,760,723,240,225,500,510,1,1,47952015,356,-3.91,0.47,12,0.15,-190.00,1577.00,1300,20240522,-42.92,690,20241112,7.54,1085,-31.61,20250123,733,1.23,20250402,1300,-42.92,20240522,690,7.54,20241112,0.16,Y,066360,500,239 억,,383594,N,N,0,N,00,N diff --git a/066410/price/prices-20250401.csv b/066410/price/prices-20250401.csv index 97b02d8e24f4..4d120671abb6 100644 --- a/066410/price/prices-20250401.csv +++ b/066410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160534,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,150539,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,140538,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,130538,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,120538,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,110538,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,100539,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N +20250403,090541,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-20.96,0.66,12,0.00,-55.00,1740.00,1153,20240322,0.00,1153,20240322,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240403,1153,0.00,20240403,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250402,160528,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240321,0.00,1153,20240321,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240402,1153,0.00,20240402,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250402,150528,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240321,0.00,1153,20240321,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240402,1153,0.00,20240402,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N 20250402,140528,58,100.00,KOSDAQ,,통신,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,432,345,500,0,1,1,86444648,997,-192.17,0.65,12,0.00,-6.00,1780.00,1153,20240321,0.00,1153,20240321,0.00,1153,0.00,20250102,1153,0.00,20250102,1153,0.00,20240402,1153,0.00,20240402,0.08,Y,066410,500,432 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20250401.csv b/066430/price/prices-20250401.csv index e3b2d7062ed6..e84ef5f1745f 100644 --- a/066430/price/prices-20250401.csv +++ b/066430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160534,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1305,5,2,0.38,560090415,424326,41.86,1300,1365,1290,1690,910,1300,1319.95,4.27,0,-2711,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,511,-34.34,1.20,12,1.08,-38.00,1086.00,1365,20250403,-4.40,435,20250213,200.00,1365,-4.40,20250403,435,200.00,20250213,1365,-4.40,20250403,435,200.00,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,150539,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1309,9,2,0.69,527885024,399697,39.43,1300,1365,1290,1690,910,1300,1320.71,4.27,0,-3004,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,513,-34.45,1.21,12,1.02,-38.00,1086.00,1365,20250403,-4.10,435,20250213,200.92,1365,-4.10,20250403,435,200.92,20250213,1365,-4.10,20250403,435,200.92,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,140539,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1312,12,2,0.92,416800568,314901,31.06,1300,1365,1290,1690,910,1300,1323.59,4.27,0,1725,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,514,-34.53,1.21,12,0.80,-38.00,1086.00,1365,20250403,-3.88,435,20250213,201.61,1365,-3.88,20250403,435,201.61,20250213,1365,-3.88,20250403,435,201.61,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,130539,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1316,16,2,1.23,364065760,274805,27.11,1300,1365,1290,1690,910,1300,1324.81,4.27,0,2742,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,515,-34.63,1.21,12,0.70,-38.00,1086.00,1365,20250403,-3.59,435,20250213,202.53,1365,-3.59,20250403,435,202.53,20250213,1365,-3.59,20250403,435,202.53,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,120538,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1327,27,2,2.08,285340119,214971,21.21,1300,1365,1290,1690,910,1300,1327.34,4.27,0,4542,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,520,-34.92,1.22,12,0.55,-38.00,1086.00,1365,20250403,-2.78,435,20250213,205.06,1365,-2.78,20250403,435,205.06,20250213,1365,-2.78,20250403,435,205.06,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,110539,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1315,15,2,1.15,261388661,196804,19.41,1300,1365,1290,1690,910,1300,1328.17,4.27,0,4666,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,515,-34.61,1.21,12,0.50,-38.00,1086.00,1365,20250403,-3.66,435,20250213,202.30,1365,-3.66,20250403,435,202.30,20250213,1365,-3.66,20250403,435,202.30,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,100539,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1330,30,2,2.31,206016831,155086,15.30,1300,1365,1290,1690,910,1300,1328.40,4.27,0,4244,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,521,-35.00,1.22,12,0.40,-38.00,1086.00,1365,20250403,-2.56,435,20250213,205.75,1365,-2.56,20250403,435,205.75,20250213,1365,-2.56,20250403,435,205.75,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N +20250403,090541,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1293,-7,5,-0.54,17934434,13820,1.36,1300,1300,1290,1690,910,1300,1297.72,4.27,0,-1254,1445,1372,1288,1215,1131,1409,1252,196,390,500,0,1,1,39153476,506,-34.03,1.19,12,0.04,-38.00,1086.00,1361,20250402,-5.00,435,20250213,197.24,1361,-5.00,20250402,435,197.24,20250213,1361,-5.00,20250402,435,197.24,20250213,0.00,Y,066430,500,195 억,,1671367,N,N,0,N,02,N 20250402,160528,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1300,17,2,1.33,1319366908,1011864,37.78,1282,1361,1204,1667,899,1283,1303.90,4.33,0,-28760,1453,1367,1213,1127,973,1411,1171,196,384,500,0,1,1,39153476,509,-34.21,1.20,12,2.58,-38.00,1086.00,1361,20250402,-4.48,435,20250213,198.85,1361,-4.48,20250402,435,198.85,20250213,1361,-4.48,20250402,435,198.85,20250213,0.00,Y,066430,500,195 억,,1693916,N,N,0,N,02,N 20250402,150528,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1300,17,2,1.33,1281385418,982658,36.69,1282,1361,1204,1667,899,1283,1304.00,4.33,0,-30247,1453,1367,1213,1127,973,1411,1171,196,384,500,0,1,1,39153476,509,-34.21,1.20,12,2.51,-38.00,1086.00,1361,20250402,-4.48,435,20250213,198.85,1361,-4.48,20250402,435,198.85,20250213,1361,-4.48,20250402,435,198.85,20250213,0.00,Y,066430,500,195 억,,1693916,N,N,0,N,02,N 20250402,140529,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,1314,31,2,2.42,1206582282,925439,34.56,1282,1361,1204,1667,899,1283,1303.79,4.33,0,-29220,1453,1367,1213,1127,973,1411,1171,196,384,500,0,1,1,39153476,514,-34.58,1.21,12,2.36,-38.00,1086.00,1361,20250402,-3.45,435,20250213,202.07,1361,-3.45,20250402,435,202.07,20250213,1361,-3.45,20250402,435,202.07,20250213,0.00,Y,066430,500,195 억,,1693916,N,N,0,N,02,N diff --git a/066570/price/prices-20250401.csv b/066570/price/prices-20250401.csv index fd48d765bc7e..ce3bba21928c 100644 --- a/066570/price/prices-20250401.csv +++ b/066570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160534,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,72900,-4500,5,-5.81,115438156300,1574127,477.52,75800,75800,72600,100600,54200,77400,73334.90,30.63,0,-644169,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,119299,35.88,0.63,12,0.96,2032.00,116348.00,115400,20240717,-36.83,72600,20250403,0.41,89300,-18.37,20250122,72600,0.41,20250403,115400,-36.83,20240717,72600,0.41,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,288899,N,00,N +20250403,150540,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,72600,-4800,5,-6.20,107994379350,1471902,446.51,75800,75800,72600,100600,54200,77400,73370.63,30.63,0,-613708,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,118808,35.73,0.62,12,0.90,2032.00,116348.00,115400,20240717,-37.09,72600,20250403,0.00,89300,-18.70,20250122,72600,0.00,20250403,115400,-37.09,20240717,72600,0.00,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,140539,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,72900,-4500,5,-5.81,95532542800,1300690,394.57,75800,75800,72600,100600,54200,77400,73447.58,30.63,0,-529946,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,119299,35.88,0.63,12,0.79,2032.00,116348.00,115400,20240717,-36.83,72600,20250403,0.41,89300,-18.37,20250122,72600,0.41,20250403,115400,-36.83,20240717,72600,0.41,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,130539,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,73100,-4300,5,-5.56,81042609600,1102244,334.37,75800,75800,72600,100600,54200,77400,73525.10,30.63,0,-422507,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,119627,35.97,0.63,12,0.67,2032.00,116348.00,115400,20240717,-36.66,72600,20250403,0.69,89300,-18.14,20250122,72600,0.69,20250403,115400,-36.66,20240717,72600,0.69,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,120538,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,73500,-3900,5,-5.04,75404308150,1025312,311.04,75800,75800,72600,100600,54200,77400,73542.79,30.63,0,-396856,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,120281,36.17,0.63,12,0.63,2032.00,116348.00,115400,20240717,-36.31,72600,20250403,1.24,89300,-17.69,20250122,72600,1.24,20250403,115400,-36.31,20240717,72600,1.24,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,110539,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,73600,-3800,5,-4.91,68100284200,925890,280.87,75800,75800,72600,100600,54200,77400,73551.15,30.63,0,-356385,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,120445,36.22,0.63,12,0.57,2032.00,116348.00,115400,20240717,-36.22,72600,20250403,1.38,89300,-17.58,20250122,72600,1.38,20250403,115400,-36.22,20240717,72600,1.38,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,100540,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,73200,-4200,5,-5.43,45851542250,621182,188.44,75800,75800,73100,100600,54200,77400,73813.37,30.63,0,-239357,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,119790,36.02,0.63,12,0.38,2032.00,116348.00,115400,20240717,-36.57,73100,20250403,0.14,89300,-18.03,20250122,73100,0.14,20250403,115400,-36.57,20240717,73100,0.14,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N +20250403,090541,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,74500,-2900,5,-3.75,5851087950,78034,23.67,75800,75800,74200,100600,54200,77400,74981.20,30.63,0,-20831,79200,78300,77500,76600,75800,77900,76200,8182,23200,5000,58820,100,1,163647814,121918,36.66,0.64,12,0.05,2032.00,116348.00,115400,20240717,-35.44,74200,20250403,0.40,89300,-16.57,20250122,74200,0.40,20250403,115400,-35.44,20240717,74200,0.40,20250403,0.52,Y,066570,5000,8182 억,,50121940,N,N,65815,N,00,N 20250402,160528,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77400,-500,5,-0.64,25267490600,327020,91.82,78100,78400,76700,101200,54600,77900,77265.79,30.68,0,-89158,79166,78532,77766,77132,76366,78600,77200,8182,23300,5000,59200,100,1,163647814,126663,38.09,0.67,12,0.20,2032.00,116348.00,115400,20240717,-32.93,75600,20250311,2.38,89300,-13.33,20250122,75600,2.38,20250311,115400,-32.93,20240717,75600,2.38,20250311,0.52,Y,066570,5000,8182 억,,50209946,N,N,65815,N,00,N 20250402,150528,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77100,-800,5,-1.03,21559360400,279084,78.36,78100,78400,76700,101200,54600,77900,77250.43,30.68,0,-92515,79166,78532,77766,77132,76366,78600,77200,8182,23300,5000,59200,100,1,163647814,126172,37.94,0.66,12,0.17,2032.00,116348.00,115400,20240717,-33.19,75600,20250311,1.98,89300,-13.66,20250122,75600,1.98,20250311,115400,-33.19,20240717,75600,1.98,20250311,0.52,Y,066570,5000,8182 억,,50209946,N,N,77586,N,00,N 20250402,140529,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,77100,-800,5,-1.03,19586748200,253533,71.19,78100,78400,76700,101200,54600,77900,77255.22,30.68,0,-91070,79166,78532,77766,77132,76366,78600,77200,8182,23300,5000,59200,100,1,163647814,126172,37.94,0.66,12,0.15,2032.00,116348.00,115400,20240717,-33.19,75600,20250311,1.98,89300,-13.66,20250122,75600,1.98,20250311,115400,-33.19,20240717,75600,1.98,20250311,0.52,Y,066570,5000,8182 억,,50209946,N,N,77586,N,00,N diff --git a/066590/price/prices-20250401.csv b/066590/price/prices-20250401.csv index 41efa4e15736..a8edc3ebfc34 100644 --- a/066590/price/prices-20250401.csv +++ b/066590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,112829635,37618,145.57,2995,3005,2990,3905,2105,3005,2999.35,2.29,0,493,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.10,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,150540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,112706435,37577,145.41,2995,3005,2990,3905,2105,3005,2999.35,2.29,0,495,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.10,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-10,5,-0.33,109916980,36646,141.81,2995,3005,2990,3905,2105,3005,2999.43,2.29,0,548,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1170,15.93,1.28,12,0.09,188.00,2349.00,3770,20240702,-20.56,2690,20240419,11.34,3150,-4.92,20250325,2945,1.70,20250121,3770,-20.56,20240702,2690,11.34,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,130539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,104105935,34709,134.31,2995,3005,2990,3905,2105,3005,2999.39,2.29,0,556,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.09,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,120538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,60203715,20074,77.68,2995,3005,2990,3905,2105,3005,2999.09,2.29,0,556,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.05,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,110539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-10,5,-0.33,55979790,18666,72.23,2995,3005,2990,3905,2105,3005,2999.02,2.29,0,576,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1170,15.93,1.28,12,0.05,188.00,2349.00,3770,20240702,-20.56,2690,20240419,11.34,3150,-4.92,20250325,2945,1.70,20250121,3770,-20.56,20240702,2690,11.34,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,50769455,16929,65.51,2995,3005,2990,3905,2105,3005,2998.96,2.29,0,582,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.04,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N +20250403,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-5,5,-0.17,10432475,3478,13.46,2995,3000,2990,3905,2105,3005,2999.56,2.29,0,-65,3018,3011,3003,2996,2988,3007,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.01,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.12,Y,066590,500,195 억,,896449,N,N,54,N,00,N 20250402,160528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,77556485,25842,73.72,3010,3010,2995,3910,2110,3010,3001.18,2.30,0,-2784,3036,3022,3011,2997,2986,3017,2992,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.07,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.12,Y,066590,500,195 억,,899183,N,N,54,N,00,N 20250402,150529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-5,5,-0.17,75575485,25182,71.83,3010,3010,2995,3910,2110,3010,3001.17,2.30,0,-2865,3036,3022,3011,2997,2986,3017,2992,195,900,500,2280,5,1,39073104,1174,15.98,1.28,12,0.06,188.00,2349.00,3770,20240702,-20.29,2690,20240419,11.71,3150,-4.60,20250325,2945,2.04,20250121,3770,-20.29,20240702,2690,11.71,20240419,1.12,Y,066590,500,195 억,,899183,N,N,37,N,00,N 20250402,140529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-10,5,-0.33,69032010,23003,65.62,3010,3010,2995,3910,2110,3010,3001.00,2.30,0,-2815,3036,3022,3011,2997,2986,3017,2992,195,900,500,2280,5,1,39073104,1172,15.96,1.28,12,0.06,188.00,2349.00,3770,20240702,-20.42,2690,20240419,11.52,3150,-4.76,20250325,2945,1.87,20250121,3770,-20.42,20240702,2690,11.52,20240419,1.12,Y,066590,500,195 억,,899183,N,N,37,N,00,N diff --git a/066620/price/prices-20250401.csv b/066620/price/prices-20250401.csv index dc49c6f3ba24..fa4bd12e9871 100644 --- a/066620/price/prices-20250401.csv +++ b/066620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160535,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16700,0,3,0.00,143598350,8603,140.89,16700,16940,16520,21700,11690,16700,16691.66,8.49,0,260,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1253,3.08,0.43,12,0.11,5430.00,39283.00,18700,20250114,-10.70,13810,20240417,20.93,18700,-10.70,20250114,16010,4.31,20250331,18700,-10.70,20250114,13810,20.93,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,150540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16610,-90,5,-0.54,132439920,7931,129.89,16700,16940,16530,21700,11690,16700,16699.02,8.49,0,60,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1246,3.06,0.42,12,0.11,5430.00,39283.00,18700,20250114,-11.18,13810,20240417,20.28,18700,-11.18,20250114,16010,3.75,20250331,18700,-11.18,20250114,13810,20.28,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,140539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16590,-110,5,-0.66,126216330,7556,123.75,16700,16940,16530,21700,11690,16700,16704.12,8.49,0,322,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1244,3.06,0.42,12,0.10,5430.00,39283.00,18700,20250114,-11.28,13810,20240417,20.13,18700,-11.28,20250114,16010,3.62,20250331,18700,-11.28,20250114,13810,20.13,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,130539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16600,-100,5,-0.60,122591380,7337,120.16,16700,16940,16530,21700,11690,16700,16708.65,8.49,0,339,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1245,3.06,0.42,12,0.10,5430.00,39283.00,18700,20250114,-11.23,13810,20240417,20.20,18700,-11.23,20250114,16010,3.69,20250331,18700,-11.23,20250114,13810,20.20,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,120538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16550,-150,5,-0.90,120354940,7202,117.95,16700,16940,16530,21700,11690,16700,16711.32,8.49,0,304,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1241,3.05,0.42,12,0.10,5430.00,39283.00,18700,20250114,-11.50,13810,20240417,19.84,18700,-11.50,20250114,16010,3.37,20250331,18700,-11.50,20250114,13810,19.84,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,110539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16530,-170,5,-1.02,117074550,7004,114.71,16700,16940,16530,21700,11690,16700,16715.38,8.49,0,175,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1240,3.04,0.42,12,0.09,5430.00,39283.00,18700,20250114,-11.60,13810,20240417,19.70,18700,-11.60,20250114,16010,3.25,20250331,18700,-11.60,20250114,13810,19.70,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,100540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16550,-150,5,-0.90,103538680,6186,101.31,16700,16940,16530,21700,11690,16700,16737.58,8.49,0,-139,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1241,3.05,0.42,12,0.08,5430.00,39283.00,18700,20250114,-11.50,13810,20240417,19.84,18700,-11.50,20250114,16010,3.37,20250331,18700,-11.50,20250114,13810,19.84,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N +20250403,090542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16940,240,2,1.44,67188530,4015,65.75,16700,16940,16690,21700,11690,16700,16734.38,8.49,0,1136,16893,16796,16613,16516,16333,16845,16565,38,5000,500,12350,10,1,7500000,1271,3.12,0.43,12,0.05,5430.00,39283.00,18700,20250114,-9.41,13810,20240417,22.66,18700,-9.41,20250114,16010,5.81,20250331,18700,-9.41,20250114,13810,22.66,20240417,0.11,Y,066620,500,37 억,,636762,N,N,0,N,00,N 20250402,160529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16700,10,2,0.06,101448440,6106,105.37,16690,16710,16430,21650,11690,16690,16614.55,8.51,0,362,17163,16926,16613,16376,16063,17045,16495,38,4960,500,12350,10,1,7500000,1253,3.08,0.43,12,0.08,5430.00,39283.00,18700,20250114,-10.70,13810,20240417,20.93,18700,-10.70,20250114,16010,4.31,20250331,18700,-10.70,20250114,13810,20.93,20240417,0.10,Y,066620,500,37 억,,638266,N,N,0,N,00,N 20250402,150529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16600,-90,5,-0.54,67055590,4042,69.75,16690,16710,16430,21650,11690,16690,16589.71,8.51,0,404,17163,16926,16613,16376,16063,17045,16495,38,4960,500,12350,10,1,7500000,1245,3.06,0.42,12,0.05,5430.00,39283.00,18700,20250114,-11.23,13810,20240417,20.20,18700,-11.23,20250114,16010,3.69,20250331,18700,-11.23,20250114,13810,20.20,20240417,0.10,Y,066620,500,37 억,,638266,N,N,0,N,00,N 20250402,140529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16640,-50,5,-0.30,66740020,4023,69.42,16690,16710,16430,21650,11690,16690,16589.61,8.51,0,421,17163,16926,16613,16376,16063,17045,16495,38,4960,500,12350,10,1,7500000,1248,3.06,0.42,12,0.05,5430.00,39283.00,18700,20250114,-11.02,13810,20240417,20.49,18700,-11.02,20250114,16010,3.94,20250331,18700,-11.02,20250114,13810,20.49,20240417,0.10,Y,066620,500,37 억,,638266,N,N,0,N,00,N diff --git a/066670/price/prices-20250401.csv b/066670/price/prices-20250401.csv index 1f37ec651ecc..a2351fa979db 100644 --- a/066670/price/prices-20250401.csv +++ b/066670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-5,5,-0.18,56151780,19912,201.44,2825,2880,2800,3695,1995,2845,2819.99,0.94,0,-654,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,531,24.48,0.30,12,0.11,116.00,9338.00,5900,20240326,-51.86,2545,20241209,11.59,3270,-13.15,20250317,2750,3.27,20250311,5550,-48.83,20240403,2545,11.59,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,150540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,10,2,0.35,48308735,17151,173.51,2825,2880,2800,3695,1995,2845,2816.67,0.94,0,68,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,534,24.61,0.31,12,0.09,116.00,9338.00,5900,20240326,-51.61,2545,20241209,12.18,3270,-12.69,20250317,2750,3.82,20250311,5550,-48.56,20240403,2545,12.18,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,27467480,9739,98.52,2825,2880,2800,3695,1995,2845,2820.36,0.94,0,-15,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,535,24.66,0.31,12,0.05,116.00,9338.00,5900,20240326,-51.53,2545,20241209,12.38,3270,-12.54,20250317,2750,4.00,20250311,5550,-48.47,20240403,2545,12.38,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,130539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-10,5,-0.35,23199880,8234,83.30,2825,2880,2800,3695,1995,2845,2817.57,0.94,0,-513,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,530,24.44,0.30,12,0.04,116.00,9338.00,5900,20240326,-51.95,2545,20241209,11.39,3270,-13.30,20250317,2750,3.09,20250311,5550,-48.92,20240403,2545,11.39,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,120539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2865,20,2,0.70,19614985,6983,70.64,2825,2865,2800,3695,1995,2845,2808.96,0.94,0,1,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,536,24.70,0.31,12,0.04,116.00,9338.00,5900,20240326,-51.44,2545,20241209,12.57,3270,-12.39,20250317,2750,4.18,20250311,5550,-48.38,20240403,2545,12.57,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,110540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-15,5,-0.53,17991015,6410,64.85,2825,2860,2800,3695,1995,2845,2806.71,0.94,0,21,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,529,24.40,0.30,12,0.03,116.00,9338.00,5900,20240326,-52.03,2545,20241209,11.20,3270,-13.46,20250317,2750,2.91,20250311,5550,-49.01,20240403,2545,11.20,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,100540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2860,15,2,0.53,17951395,6396,64.70,2825,2860,2800,3695,1995,2845,2806.66,0.94,0,21,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,535,24.66,0.31,12,0.03,116.00,9338.00,5900,20240326,-51.53,2545,20241209,12.38,3270,-12.54,20250317,2750,4.00,20250311,5550,-48.47,20240403,2545,12.38,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N +20250403,090542,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-40,5,-1.41,12936770,4619,46.73,2825,2825,2800,3695,1995,2845,2800.77,0.94,0,63,2938,2891,2838,2791,2738,2865,2765,93,850,500,1990,5,1,18691918,524,24.18,0.30,12,0.02,116.00,9338.00,5900,20240326,-52.46,2545,20241209,10.22,3270,-14.22,20250317,2750,2.00,20250311,5550,-49.46,20240403,2545,10.22,20241209,2.41,Y,066670,500,93 억,,174961,N,N,0,N,00,N 20250402,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2845,0,3,0.00,27900915,9885,283.64,2860,2885,2785,3695,1995,2845,2822.55,0.93,0,-954,2881,2862,2851,2832,2821,2860,2830,93,850,500,1990,5,1,18691918,532,24.53,0.30,12,0.05,116.00,9338.00,5900,20240326,-51.78,2545,20241209,11.79,3270,-13.00,20250317,2750,3.45,20250311,5700,-50.09,20240402,2545,11.79,20241209,2.48,Y,066670,500,93 억,,173163,N,N,0,N,00,N 20250402,150529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-35,5,-1.23,18007215,6408,183.87,2860,2860,2785,3695,1995,2845,2810.11,0.93,0,-122,2881,2862,2851,2832,2821,2860,2830,93,850,500,1990,5,1,18691918,525,24.22,0.30,12,0.03,116.00,9338.00,5900,20240326,-52.37,2545,20241209,10.41,3270,-14.07,20250317,2750,2.18,20250311,5700,-50.70,20240402,2545,10.41,20241209,2.48,Y,066670,500,93 억,,173163,N,N,0,N,00,N 20250402,140530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,-5,5,-0.18,14160820,5038,144.56,2860,2860,2785,3695,1995,2845,2810.80,0.93,0,-70,2881,2862,2851,2832,2821,2860,2830,93,850,500,1990,5,1,18691918,531,24.48,0.30,12,0.03,116.00,9338.00,5900,20240326,-51.86,2545,20241209,11.59,3270,-13.15,20250317,2750,3.27,20250311,5700,-50.18,20240402,2545,11.59,20241209,2.48,Y,066670,500,93 억,,173163,N,N,0,N,00,N diff --git a/066700/price/prices-20250401.csv b/066700/price/prices-20250401.csv index 2dcd37211894..6e3eda825157 100644 --- a/066700/price/prices-20250401.csv +++ b/066700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,50,2,1.71,151287295,51379,124.24,2880,3015,2880,3805,2055,2930,2944.54,2.35,0,-353,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,968,-2.36,0.85,12,0.16,-1262.00,3508.00,4580,20240325,-34.93,2760,20241209,7.97,3380,-11.83,20250226,2810,6.05,20250328,4260,-30.05,20240403,2760,7.97,20241209,2.42,Y,066700,500,162 억,,762424,N,N,4618,N,00,N +20250403,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,30,2,1.02,146394255,49724,120.23,2880,3015,2880,3805,2055,2930,2944.14,2.35,0,-75,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,961,-2.35,0.84,12,0.15,-1262.00,3508.00,4580,20240325,-35.37,2760,20241209,7.25,3380,-12.43,20250226,2810,5.34,20250328,4260,-30.52,20240403,2760,7.25,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,5,2,0.17,75059005,25734,62.23,2880,2945,2880,3805,2055,2930,2916.73,2.35,0,-327,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,953,-2.33,0.84,12,0.08,-1262.00,3508.00,4580,20240325,-35.92,2760,20241209,6.34,3380,-13.17,20250226,2810,4.45,20250328,4260,-31.10,20240403,2760,6.34,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,130540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,0,3,0.00,58977175,20254,48.97,2880,2935,2880,3805,2055,2930,2911.88,2.35,0,-802,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,952,-2.32,0.84,12,0.06,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4260,-31.22,20240403,2760,6.16,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,0,3,0.00,51060085,17546,42.43,2880,2935,2880,3805,2055,2930,2910.07,2.35,0,-543,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,952,-2.32,0.84,12,0.05,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4260,-31.22,20240403,2760,6.16,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,-10,5,-0.34,42094055,14470,34.99,2880,2935,2880,3805,2055,2930,2909.06,2.35,0,-290,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,948,-2.31,0.83,12,0.04,-1262.00,3508.00,4580,20240325,-36.24,2760,20241209,5.80,3380,-13.61,20250226,2810,3.91,20250328,4260,-31.46,20240403,2760,5.80,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-15,5,-0.51,36847850,12674,30.65,2880,2935,2880,3805,2055,2930,2907.36,2.35,0,-28,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,947,-2.31,0.83,12,0.04,-1262.00,3508.00,4580,20240325,-36.35,2760,20241209,5.62,3380,-13.76,20250226,2810,3.74,20250328,4260,-31.57,20240403,2760,5.62,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N +20250403,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-15,5,-0.51,4340195,1507,3.64,2880,2915,2880,3805,2055,2930,2880.02,2.35,0,347,2983,2956,2928,2901,2873,2942,2887,162,875,500,2100,5,1,32474435,947,-2.31,0.83,12,0.00,-1262.00,3508.00,4580,20240325,-36.35,2760,20241209,5.62,3380,-13.76,20250226,2810,3.74,20250328,4260,-31.57,20240403,2760,5.62,20241209,2.42,Y,066700,500,162 억,,762424,N,N,425,N,00,N 20250402,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-10,5,-0.34,120868415,41356,95.15,2945,2955,2900,3820,2060,2940,2922.63,2.40,0,-15894,3033,2986,2943,2896,2853,3010,2920,162,880,500,2110,5,1,32474435,952,-2.32,0.84,12,0.13,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4400,-33.41,20240402,2760,6.16,20241209,2.46,Y,066700,500,162 억,,778325,N,N,425,N,00,N 20250402,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,-20,5,-0.68,111691895,38216,87.93,2945,2955,2900,3820,2060,2940,2922.65,2.40,0,-13745,3033,2986,2943,2896,2853,3010,2920,162,880,500,2110,5,1,32474435,948,-2.31,0.83,12,0.12,-1262.00,3508.00,4580,20240325,-36.24,2760,20241209,5.80,3380,-13.61,20250226,2810,3.91,20250328,4400,-33.64,20240402,2760,5.80,20241209,2.46,Y,066700,500,162 억,,778325,N,N,0,N,00,N 20250402,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-10,5,-0.34,108229270,37034,85.21,2945,2955,2900,3820,2060,2940,2922.43,2.40,0,-13178,3033,2986,2943,2896,2853,3010,2920,162,880,500,2110,5,1,32474435,952,-2.32,0.84,12,0.11,-1262.00,3508.00,4580,20240325,-36.03,2760,20241209,6.16,3380,-13.31,20250226,2810,4.27,20250328,4400,-33.41,20240402,2760,6.16,20241209,2.46,Y,066700,500,162 억,,778325,N,N,0,N,00,N diff --git a/066790/price/prices-20250401.csv b/066790/price/prices-20250401.csv index fbad2b3c9747..eafe3aa80526 100644 --- a/066790/price/prices-20250401.csv +++ b/066790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1301,63,2,5.09,12701177690,9134875,929.61,1309,1480,1300,1609,867,1238,1390.50,2.17,110394,109260,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,848,-76.53,2.23,12,14.02,-17.00,584.00,5630,20240327,-76.89,1073,20250311,21.25,1548,-15.96,20250107,1073,21.25,20250311,4965,-73.80,20240403,1073,21.25,20250311,0.00,Y,066790,500,325 억,,693770,N,N,12613,N,00,N +20250403,150541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1301,63,2,5.09,12505237382,8984523,914.31,1309,1480,1300,1609,867,1238,1391.86,2.09,83594,82740,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,848,-76.53,2.23,12,13.79,-17.00,584.00,5630,20240327,-76.89,1073,20250311,21.25,1548,-15.96,20250107,1073,21.25,20250311,4965,-73.80,20240403,1073,21.25,20250311,0.00,Y,066790,500,325 억,,666970,N,N,38945,N,00,N +20250403,140540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1323,85,2,6.87,12008133515,8605297,875.72,1309,1480,1307,1609,867,1238,1395.44,2.02,60102,58993,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,862,-77.82,2.27,12,13.21,-17.00,584.00,5630,20240327,-76.50,1073,20250311,23.30,1548,-14.53,20250107,1073,23.30,20250311,4965,-73.35,20240403,1073,23.30,20250311,0.00,Y,066790,500,325 억,,643478,N,N,38945,N,00,N +20250403,130540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1313,75,2,6.06,11598434975,8294861,844.12,1309,1480,1307,1609,867,1238,1398.27,2.07,77537,76355,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,855,-77.24,2.25,12,12.73,-17.00,584.00,5630,20240327,-76.68,1073,20250311,22.37,1548,-15.18,20250107,1073,22.37,20250311,4965,-73.55,20240403,1073,22.37,20250311,0.00,Y,066790,500,325 억,,660913,N,N,38945,N,00,N +20250403,120539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1336,98,2,7.92,10957471050,7810355,794.82,1309,1480,1307,1609,867,1238,1402.94,2.08,81054,79945,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,870,-78.59,2.29,12,11.99,-17.00,584.00,5630,20240327,-76.27,1073,20250311,24.51,1548,-13.70,20250107,1073,24.51,20250311,4965,-73.09,20240403,1073,24.51,20250311,0.00,Y,066790,500,325 억,,664430,N,N,38945,N,00,N +20250403,110540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1357,119,2,9.61,9949617928,7063046,718.77,1309,1480,1307,1609,867,1238,1408.69,2.03,64781,63677,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,884,-79.82,2.32,12,10.84,-17.00,584.00,5630,20240327,-75.90,1073,20250311,26.47,1548,-12.34,20250107,1073,26.47,20250311,4965,-72.67,20240403,1073,26.47,20250311,0.00,Y,066790,500,325 억,,648157,N,N,38945,N,00,N +20250403,100541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1424,186,2,15.02,7658155472,5406688,550.21,1309,1480,1307,1609,867,1238,1416.42,2.31,152877,151768,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,928,-83.76,2.44,12,8.30,-17.00,584.00,5630,20240327,-74.71,1073,20250311,32.71,1548,-8.01,20250107,1073,32.71,20250311,4965,-71.32,20240403,1073,32.71,20250311,0.00,Y,066790,500,325 억,,736253,N,N,38945,N,00,N +20250403,090543,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1315,77,2,6.22,1008091701,746970,76.02,1309,1439,1309,1609,867,1238,1349.57,1.25,-185694,-186619,1299,1268,1249,1218,1199,1259,1209,326,371,500,760,1,1,65152039,857,-77.35,2.25,12,1.15,-17.00,584.00,5630,20240327,-76.64,1073,20250311,22.55,1548,-15.05,20250107,1073,22.55,20250311,4965,-73.51,20240403,1073,22.55,20250311,0.00,Y,066790,500,325 억,,397682,N,N,38945,N,00,N 20250402,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1238,-34,5,-2.67,846165811,682073,53.65,1274,1280,1230,1653,891,1272,1240.57,1.83,-147006,-146609,1378,1325,1271,1218,1164,1351,1244,326,381,500,780,1,1,65152039,807,-72.82,2.12,12,1.05,-17.00,584.00,5630,20240327,-78.01,1073,20250311,15.38,1548,-20.03,20250107,1073,15.38,20250311,5160,-76.01,20240402,1073,15.38,20250311,0.00,Y,066790,500,325 억,,583376,N,N,38945,N,00,N 20250402,150530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1231,-41,5,-3.22,808216659,651291,51.23,1274,1280,1230,1653,891,1272,1240.93,1.83,-145736,-145339,1378,1325,1271,1218,1164,1351,1244,326,381,500,780,1,1,65152039,802,-72.41,2.11,12,1.00,-17.00,584.00,5630,20240327,-78.13,1073,20250311,14.73,1548,-20.48,20250107,1073,14.73,20250311,5160,-76.14,20240402,1073,14.73,20250311,0.00,Y,066790,500,325 억,,584646,N,N,38522,N,00,N 20250402,140530,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1236,-36,5,-2.83,734180633,591231,46.50,1274,1280,1230,1653,891,1272,1241.77,1.86,-137139,-136742,1378,1325,1271,1218,1164,1351,1244,326,381,500,780,1,1,65152039,805,-72.71,2.12,12,0.91,-17.00,584.00,5630,20240327,-78.05,1073,20250311,15.19,1548,-20.16,20250107,1073,15.19,20250311,5160,-76.05,20240402,1073,15.19,20250311,0.00,Y,066790,500,325 억,,593243,N,N,38522,N,00,N diff --git a/066830/price/prices-20250401.csv b/066830/price/prices-20250401.csv index ad61b081df78..2274f56accb5 100644 --- a/066830/price/prices-20250401.csv +++ b/066830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160536,57,100.00,KONEX,,,N,N,N,N, ,N,1393,-3,5,-0.21,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.40,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.65,1100,20250114,26.64,1698,-17.96,20250131,1100,26.64,20250114,1835,-24.09,20241126,1100,26.64,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,150541,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,140540,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,130540,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,120539,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,110540,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,100541,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N +20250403,090543,57,100.00,KONEX,,,N,N,N,N, ,N,1396,0,3,0.00,0,0,0.00,0,0,0,1605,1187,1396,0.00,0.00,0,0,1396,1396,1396,1396,1396,1396,1396,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1835,-23.92,20241126,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250402,160530,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-1,5,-0.07,1396,1,100.00,1396,1396,1396,1606,1188,1397,1396.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250402,150530,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-1,5,-0.07,1396,1,100.00,1396,1396,1396,1606,1188,1397,1396.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N 20250402,140530,57,100.00,KONEX,,,N,N,N,N, ,N,1396,-1,5,-0.07,1396,1,100.00,1396,1396,1396,1606,1188,1397,1396.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-10.42,0.74,12,0.00,-134.00,1887.00,1899,20240402,-26.49,1100,20250114,26.91,1698,-17.79,20250131,1100,26.91,20250114,1899,-26.49,20240402,1100,26.91,20250114,0.00,Y,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20250401.csv b/066900/price/prices-20250401.csv index e37526c4e588..e8b731fc460f 100644 --- a/066900/price/prices-20250401.csv +++ b/066900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160536,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,30511175,12174,37.99,2530,2535,2465,3260,1760,2510,2506.26,0.27,0,299,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,566,-1.74,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,150541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-20,5,-0.80,30227305,12060,37.64,2530,2535,2465,3260,1760,2510,2506.41,0.27,0,298,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,566,-1.74,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.82,1873,20241206,32.94,2595,-4.05,20250328,1900,31.05,20250314,3185,-21.82,20240613,1873,32.94,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,140541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,5,2,0.20,27782290,11084,34.59,2530,2535,2465,3260,1760,2510,2506.52,0.27,0,270,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.05,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,130540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-5,5,-0.20,24963315,9962,31.09,2530,2535,2465,3260,1760,2510,2505.85,0.27,0,384,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,570,-1.75,0.67,12,0.04,-1430.00,3726.00,3185,20240613,-21.35,1873,20241206,33.74,2595,-3.47,20250328,1900,31.84,20250314,3185,-21.35,20240613,1873,33.74,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,120540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2515,5,2,0.20,17131675,6836,21.33,2530,2535,2465,3260,1760,2510,2506.10,0.27,0,523,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,572,-1.76,0.67,12,0.03,-1430.00,3726.00,3185,20240613,-21.04,1873,20241206,34.28,2595,-3.08,20250328,1900,32.37,20250314,3185,-21.04,20240613,1873,34.28,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,110541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2535,25,2,1.00,16020415,6397,19.96,2530,2535,2465,3260,1760,2510,2504.36,0.27,0,529,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,577,-1.77,0.68,12,0.03,-1430.00,3726.00,3185,20240613,-20.41,1873,20241206,35.34,2595,-2.31,20250328,1900,33.42,20250314,3185,-20.41,20240613,1873,35.34,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,100541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,10,2,0.40,10220265,4094,12.78,2530,2535,2465,3260,1760,2510,2496.40,0.27,0,966,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,573,-1.76,0.68,12,0.02,-1430.00,3726.00,3185,20240613,-20.88,1873,20241206,34.54,2595,-2.89,20250328,1900,32.63,20250314,3185,-20.88,20240613,1873,34.54,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N +20250403,090543,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2500,-10,5,-0.40,4506140,1798,5.61,2530,2535,2500,3260,1760,2510,2506.20,0.27,0,1173,2596,2552,2526,2482,2456,2575,2505,114,750,500,1700,5,1,22744503,569,-1.75,0.67,12,0.01,-1430.00,3726.00,3185,20240613,-21.51,1873,20241206,33.48,2595,-3.66,20250328,1900,31.58,20250314,3185,-21.51,20240613,1873,33.48,20241206,0.26,Y,066900,500,113 억,,62335,N,N,0,N,00,N 20250402,160530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2510,15,2,0.60,80664630,32044,88.58,2500,2570,2500,3240,1750,2495,2517.31,0.28,0,-427,2635,2565,2480,2410,2325,2600,2445,114,745,500,1690,5,1,22744503,571,-1.76,0.67,12,0.14,-1430.00,3726.00,3185,20240613,-21.19,1873,20241206,34.01,2595,-3.28,20250328,1900,32.11,20250314,3185,-21.19,20240613,1873,34.01,20241206,0.27,Y,066900,500,113 억,,62762,N,N,0,N,00,N 20250402,150530,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,35,2,1.40,44083525,17470,48.29,2500,2570,2500,3240,1750,2495,2523.38,0.28,0,-122,2635,2565,2480,2410,2325,2600,2445,114,745,500,1690,5,1,22744503,575,-1.77,0.68,12,0.08,-1430.00,3726.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.27,Y,066900,500,113 억,,62762,N,N,0,N,00,N 20250402,140531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,35,2,1.40,24360430,9632,26.62,2500,2570,2500,3240,1750,2495,2529.11,0.28,0,-590,2635,2565,2480,2410,2325,2600,2445,114,745,500,1690,5,1,22744503,575,-1.77,0.68,12,0.04,-1430.00,3726.00,3185,20240613,-20.57,1873,20241206,35.08,2595,-2.50,20250328,1900,33.16,20250314,3185,-20.57,20240613,1873,35.08,20241206,0.27,Y,066900,500,113 억,,62762,N,N,0,N,00,N diff --git a/066910/price/prices-20250401.csv b/066910/price/prices-20250401.csv index 0c3919df0ce1..a047e0eec64c 100644 --- a/066910/price/prices-20250401.csv +++ b/066910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160536,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,476,12,2,2.59,235450316,510630,89.89,463,478,431,603,325,464,461.09,0.00,0,120862,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,242,-1.85,0.62,12,1.01,-257.00,763.00,3029,20240322,-84.29,431,20250403,10.44,1179,-59.63,20250124,431,10.44,20250403,3095,-84.62,20240408,431,10.44,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,150542,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,470,6,2,1.29,208901442,454670,80.04,463,473,431,603,325,464,459.46,0.00,0,119449,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,239,-1.83,0.62,12,0.90,-257.00,763.00,3029,20240322,-84.48,431,20250403,9.05,1179,-60.14,20250124,431,9.05,20250403,3095,-84.81,20240408,431,9.05,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,140541,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,473,9,2,1.94,177817130,388667,68.42,463,473,431,603,325,464,457.51,0.00,0,118627,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,240,-1.84,0.62,12,0.77,-257.00,763.00,3029,20240322,-84.38,431,20250403,9.74,1179,-59.88,20250124,431,9.74,20250403,3095,-84.72,20240408,431,9.74,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,130541,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,469,5,2,1.08,160282605,351407,61.86,463,469,431,603,325,464,456.12,0.00,0,102255,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,238,-1.82,0.61,12,0.69,-257.00,763.00,3029,20240322,-84.52,431,20250403,8.82,1179,-60.22,20250124,431,8.82,20250403,3095,-84.85,20240408,431,8.82,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,120540,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,465,1,2,0.22,133081520,293139,51.61,463,465,431,603,325,464,453.99,0.00,0,78242,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,236,-1.81,0.61,12,0.58,-257.00,763.00,3029,20240322,-84.65,431,20250403,7.89,1179,-60.56,20250124,431,7.89,20250403,3095,-84.98,20240408,431,7.89,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,110541,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,460,-4,5,-0.86,116426868,257091,45.26,463,463,431,603,325,464,452.86,0.00,0,67409,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,234,-1.79,0.60,12,0.51,-257.00,763.00,3029,20240322,-84.81,431,20250403,6.73,1179,-60.98,20250124,431,6.73,20250403,3095,-85.14,20240408,431,6.73,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,100542,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,457,-7,5,-1.51,91196428,202008,35.56,463,463,431,603,325,464,451.45,0.00,0,53280,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,232,-1.78,0.60,12,0.40,-257.00,763.00,3029,20240322,-84.91,431,20250403,6.03,1179,-61.24,20250124,431,6.03,20250403,3095,-85.23,20240408,431,6.03,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N +20250403,090543,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,458,-6,5,-1.29,7210991,15702,2.76,463,463,455,603,325,464,459.24,0.00,0,-7676,492,478,471,457,450,474,453,254,139,500,300,1,1,50784259,233,-1.78,0.60,12,0.03,-257.00,763.00,3029,20240322,-84.88,455,20250403,0.66,1179,-61.15,20250124,455,0.66,20250403,3095,-85.20,20240408,455,0.66,20250403,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250402,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,464,-8,5,-1.69,259124555,550533,87.50,473,485,464,613,331,472,470.74,0.00,0,-2454,493,482,473,462,453,482,462,254,141,500,310,1,1,50784259,236,-1.81,0.61,12,1.08,-257.00,763.00,3029,20240322,-84.68,457,20250331,1.53,1179,-60.64,20250124,457,1.53,20250331,3095,-85.01,20240408,457,1.53,20250331,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250402,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,472,0,3,0.00,235988008,500809,79.60,473,485,464,613,331,472,471.21,0.00,0,1930,493,482,473,462,453,482,462,254,141,500,310,1,1,50784259,240,-1.84,0.62,12,0.99,-257.00,763.00,3029,20240322,-84.42,457,20250331,3.28,1179,-59.97,20250124,457,3.28,20250331,3095,-84.75,20240408,457,3.28,20250331,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N 20250402,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,479,7,2,1.48,192478632,408646,64.95,473,485,464,613,331,472,471.02,0.00,0,-8392,493,482,473,462,453,482,462,254,141,500,310,1,1,50784259,243,-1.86,0.63,12,0.80,-257.00,763.00,3029,20240322,-84.19,457,20250331,4.81,1179,-59.37,20250124,457,4.81,20250331,3095,-84.52,20240408,457,4.81,20250331,0.03,Y,066910,500,253 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20250401.csv b/066970/price/prices-20250401.csv index a810d0c9e286..4714b03a1151 100644 --- a/066970/price/prices-20250401.csv +++ b/066970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160536,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,57500,-1100,5,-1.88,19002836450,335981,169.52,55600,58000,54700,76100,41100,58600,56558.76,16.30,0,-88464,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20871,-5.52,2.90,12,0.93,-10416.00,19859.00,199000,20240325,-71.11,54700,20250403,5.12,94000,-38.83,20250121,54700,5.12,20250403,183500,-68.66,20240411,54700,5.12,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,66816,N,00,N +20250403,150542,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,57100,-1500,5,-2.56,17943622950,317455,160.18,55600,58000,54700,76100,41100,58600,56523.35,16.30,0,-86719,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20726,-5.48,2.88,12,0.87,-10416.00,19859.00,199000,20240325,-71.31,54700,20250403,4.39,94000,-39.26,20250121,54700,4.39,20250403,183500,-68.88,20240411,54700,4.39,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,140541,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,57800,-800,5,-1.37,15985909700,283344,142.97,55600,58000,54700,76100,41100,58600,56418.72,16.30,0,-77309,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20980,-5.55,2.91,12,0.78,-10416.00,19859.00,199000,20240325,-70.95,54700,20250403,5.67,94000,-38.51,20250121,54700,5.67,20250403,183500,-68.50,20240411,54700,5.67,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,130541,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,56900,-1700,5,-2.90,13253103850,235790,118.97,55600,57700,54700,76100,41100,58600,56207.21,16.30,0,-69214,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20653,-5.46,2.87,12,0.65,-10416.00,19859.00,199000,20240325,-71.41,54700,20250403,4.02,94000,-39.47,20250121,54700,4.02,20250403,183500,-68.99,20240411,54700,4.02,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,120540,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,56800,-1800,5,-3.07,11565759750,205892,103.89,55600,57700,54700,76100,41100,58600,56173.89,16.30,0,-58475,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20617,-5.45,2.86,12,0.57,-10416.00,19859.00,199000,20240325,-71.46,54700,20250403,3.84,94000,-39.57,20250121,54700,3.84,20250403,183500,-69.05,20240411,54700,3.84,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,110541,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,56600,-2000,5,-3.41,8924459700,159283,80.37,55600,57700,54700,76100,41100,58600,56028.92,16.30,0,-43202,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20544,-5.43,2.85,12,0.44,-10416.00,19859.00,199000,20240325,-71.56,54700,20250403,3.47,94000,-39.79,20250121,54700,3.47,20250403,183500,-69.16,20240411,54700,3.47,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,100542,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,56400,-2200,5,-3.75,5981510350,106482,53.73,55600,57700,54700,76100,41100,58600,56173.87,16.30,0,-19470,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20472,-5.41,2.84,12,0.29,-10416.00,19859.00,199000,20240325,-71.66,54700,20250403,3.11,94000,-40.00,20250121,54700,3.11,20250403,183500,-69.26,20240411,54700,3.11,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N +20250403,090544,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,55600,-3000,5,-5.12,883556400,15831,7.99,55600,56400,55500,76100,41100,58600,55811.43,16.30,0,-2511,61000,59800,58900,57700,56800,59350,57250,181,17500,500,42190,100,1,36297174,20181,-5.34,2.80,12,0.04,-10416.00,19859.00,199000,20240325,-72.06,55500,20250403,0.18,94000,-40.85,20250121,55500,0.18,20250403,183500,-69.70,20240411,55500,0.18,20250403,1.40,Y,066970,500,181 억,,5915521,N,N,40979,N,00,N 20250402,160530,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,58600,-600,5,-1.01,11612375650,198190,69.78,59600,60100,58000,76900,41500,59200,58592.10,16.26,0,-13517,61333,60266,59533,58466,57733,59900,58100,181,17700,500,42620,100,1,36297174,21270,-5.63,2.95,12,0.55,-10416.00,19859.00,199000,20240325,-70.55,58000,20250402,1.03,94000,-37.66,20250121,58000,1.03,20250402,183500,-68.07,20240411,58000,1.03,20250402,1.43,Y,066970,500,181 억,,5900497,N,N,40979,N,00,N 20250402,150531,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,58600,-600,5,-1.01,10840524800,185005,65.14,59600,60100,58000,76900,41500,59200,58595.82,16.26,0,-18806,61333,60266,59533,58466,57733,59900,58100,181,17700,500,42620,100,1,36297174,21270,-5.63,2.95,12,0.51,-10416.00,19859.00,199000,20240325,-70.55,58000,20250402,1.03,94000,-37.66,20250121,58000,1.03,20250402,183500,-68.07,20240411,58000,1.03,20250402,1.43,Y,066970,500,181 억,,5900497,N,N,33049,N,00,N 20250402,140531,57,100.00,KOSPI200,신저가,전기·전자,N,N,N,N, ,Y,58100,-1100,5,-1.86,8808019100,150224,52.89,59600,60100,58000,76900,41500,59200,58632.53,16.26,0,-17192,61333,60266,59533,58466,57733,59900,58100,181,17700,500,42620,100,1,36297174,21089,-5.58,2.93,12,0.41,-10416.00,19859.00,199000,20240325,-70.80,58000,20250402,0.17,94000,-38.19,20250121,58000,0.17,20250402,183500,-68.34,20240411,58000,0.17,20250402,1.43,Y,066970,500,181 억,,5900497,N,N,33049,N,00,N diff --git a/066980/price/prices-20250401.csv b/066980/price/prices-20250401.csv index b26ff4c3074a..e2dba7593bba 100644 --- a/066980/price/prices-20250401.csv +++ b/066980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,-1,5,-0.08,229550694,193449,71.06,1170,1226,1140,1586,854,1220,1186.62,1.91,0,-44700,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,633,-0.81,1.04,12,0.37,-1508.00,1171.00,3665,20240325,-66.74,1068,20250331,14.14,1926,-36.71,20250206,1068,14.14,20250331,3370,-63.83,20240604,1068,14.14,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,150542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1199,-21,5,-1.72,184132209,156068,57.33,1170,1200,1140,1586,854,1220,1179.82,1.91,0,-21024,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,623,-0.80,1.02,12,0.30,-1508.00,1171.00,3665,20240325,-67.29,1068,20250331,12.27,1926,-37.75,20250206,1068,12.27,20250331,3370,-64.42,20240604,1068,12.27,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,140541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1172,-48,5,-3.93,134818492,114259,41.97,1170,1200,1140,1586,854,1220,1179.94,1.91,0,-10148,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,609,-0.78,1.00,12,0.22,-1508.00,1171.00,3665,20240325,-68.02,1068,20250331,9.74,1926,-39.15,20250206,1068,9.74,20250331,3370,-65.22,20240604,1068,9.74,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,130541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,-31,5,-2.54,97688897,82630,30.35,1170,1200,1140,1586,854,1220,1182.24,1.91,0,1004,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,618,-0.79,1.02,12,0.16,-1508.00,1171.00,3665,20240325,-67.56,1068,20250331,11.33,1926,-38.27,20250206,1068,11.33,20250331,3370,-64.72,20240604,1068,11.33,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,120540,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1185,-35,5,-2.87,88652959,75033,27.56,1170,1200,1140,1586,854,1220,1181.52,1.91,0,-4501,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,615,-0.79,1.01,12,0.14,-1508.00,1171.00,3665,20240325,-67.67,1068,20250331,10.96,1926,-38.47,20250206,1068,10.96,20250331,3370,-64.84,20240604,1068,10.96,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,110541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1175,-45,5,-3.69,78078912,66078,24.27,1170,1200,1140,1586,854,1220,1181.62,1.91,0,21,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,610,-0.78,1.00,12,0.13,-1508.00,1171.00,3665,20240325,-67.94,1068,20250331,10.02,1926,-38.99,20250206,1068,10.02,20250331,3370,-65.13,20240604,1068,10.02,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,100542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,-32,5,-2.62,70320326,59500,21.86,1170,1200,1140,1586,854,1220,1181.85,1.91,0,3031,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,617,-0.79,1.01,12,0.11,-1508.00,1171.00,3665,20240325,-67.59,1068,20250331,11.24,1926,-38.32,20250206,1068,11.24,20250331,3370,-64.75,20240604,1068,11.24,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N +20250403,090544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1179,-41,5,-3.36,5109407,4396,1.61,1170,1180,1140,1586,854,1220,1162.29,1.91,0,463,1300,1260,1205,1165,1110,1280,1185,260,366,500,820,1,1,51935125,612,-0.78,1.01,12,0.01,-1508.00,1171.00,3665,20240325,-67.83,1068,20250331,10.39,1926,-38.79,20250206,1068,10.39,20250331,3370,-65.01,20240604,1068,10.39,20250331,0.66,Y,066980,500,259 억,,993435,N,N,498,N,00,N 20250402,160531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,31,2,2.61,328336616,272223,45.63,1190,1245,1150,1545,833,1189,1206.11,2.04,0,-68476,1331,1260,1166,1095,1001,1295,1130,260,356,500,800,1,1,51935125,634,-0.81,1.04,12,0.52,-1508.00,1171.00,3665,20240325,-66.71,1068,20250331,14.23,1926,-36.66,20250206,1068,14.23,20250331,3485,-64.99,20240402,1068,14.23,20250331,0.69,Y,066980,500,259 억,,1057309,N,N,498,N,00,N 20250402,150531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1220,31,2,2.61,180380537,151437,25.38,1190,1220,1150,1545,833,1189,1191.13,2.04,0,-50455,1331,1260,1166,1095,1001,1295,1130,260,356,500,800,1,1,51935125,634,-0.81,1.04,12,0.29,-1508.00,1171.00,3665,20240325,-66.71,1068,20250331,14.23,1926,-36.66,20250206,1068,14.23,20250331,3485,-64.99,20240402,1068,14.23,20250331,0.69,Y,066980,500,259 억,,1057309,N,N,2005,N,00,N 20250402,140531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1177,-12,5,-1.01,132118749,110591,18.54,1190,1220,1173,1545,833,1189,1194.66,2.04,0,-45652,1331,1260,1166,1095,1001,1295,1130,260,356,500,800,1,1,51935125,611,-0.78,1.01,12,0.21,-1508.00,1171.00,3665,20240325,-67.89,1068,20250331,10.21,1926,-38.89,20250206,1068,10.21,20250331,3485,-66.23,20240402,1068,10.21,20250331,0.69,Y,066980,500,259 억,,1057309,N,N,2005,N,00,N diff --git a/067000/price/prices-20250401.csv b/067000/price/prices-20250401.csv index b976918a2ca9..33747036db90 100644 --- a/067000/price/prices-20250401.csv +++ b/067000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160537,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1460,-25,5,-1.68,75828439,51560,118.81,1472,1502,1460,1930,1040,1485,1470.70,1.83,0,7350,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1021,-18.48,1.07,12,0.07,-79.00,1366.00,3020,20240327,-51.66,1300,20241115,12.31,1730,-15.61,20250115,1451,0.62,20250203,2740,-46.72,20240403,1300,12.31,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,175,N,00,N +20250403,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1464,-21,5,-1.41,46369887,31397,72.35,1472,1502,1462,1930,1040,1485,1476.89,1.83,0,11858,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1023,-18.53,1.07,12,0.04,-79.00,1366.00,3020,20240327,-51.52,1300,20241115,12.62,1730,-15.38,20250115,1451,0.90,20250203,2740,-46.57,20240403,1300,12.62,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,140542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1485,0,3,0.00,27627563,18635,42.94,1472,1502,1462,1930,1040,1485,1482.56,1.83,0,7375,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1038,-18.80,1.09,12,0.03,-79.00,1366.00,3020,20240327,-50.83,1300,20241115,14.23,1730,-14.16,20250115,1451,2.34,20250203,2740,-45.80,20240403,1300,14.23,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,130541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1496,11,2,0.74,12955684,8735,20.13,1472,1502,1462,1930,1040,1485,1483.19,1.83,0,-1179,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1046,-18.94,1.10,12,0.01,-79.00,1366.00,3020,20240327,-50.46,1300,20241115,15.08,1730,-13.53,20250115,1451,3.10,20250203,2740,-45.40,20240403,1300,15.08,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,120541,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1497,12,2,0.81,12655296,8534,19.66,1472,1502,1462,1930,1040,1485,1482.93,1.83,0,-1077,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1046,-18.95,1.10,12,0.01,-79.00,1366.00,3020,20240327,-50.43,1300,20241115,15.15,1730,-13.47,20250115,1451,3.17,20250203,2740,-45.36,20240403,1300,15.15,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,110542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1500,15,2,1.01,10856320,7329,16.89,1472,1501,1462,1930,1040,1485,1481.28,1.83,0,-807,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1049,-18.99,1.10,12,0.01,-79.00,1366.00,3020,20240327,-50.33,1300,20241115,15.38,1730,-13.29,20250115,1451,3.38,20250203,2740,-45.26,20240403,1300,15.38,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,100542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1496,11,2,0.74,8216271,5565,12.82,1472,1496,1462,1930,1040,1485,1476.42,1.83,0,-481,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1046,-18.94,1.10,12,0.01,-79.00,1366.00,3020,20240327,-50.46,1300,20241115,15.08,1730,-13.53,20250115,1451,3.10,20250203,2740,-45.40,20240403,1300,15.08,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N +20250403,090544,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1472,-13,5,-0.88,4625024,3142,7.24,1472,1472,1472,1930,1040,1485,1472.00,1.83,0,-331,1553,1519,1501,1467,1449,1510,1458,354,445,500,1060,1,1,69903446,1029,-18.63,1.08,12,0.00,-79.00,1366.00,3020,20240327,-51.26,1300,20241115,13.23,1730,-14.91,20250115,1451,1.45,20250203,2740,-46.28,20240403,1300,13.23,20241115,1.78,Y,067000,500,353 억,,1277078,N,N,0,N,00,N 20250402,160531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1485,-39,5,-2.56,64783760,43391,81.87,1535,1535,1483,1981,1067,1524,1493.02,1.85,0,-15686,1585,1554,1505,1474,1425,1570,1490,354,457,500,1090,1,1,69903446,1038,-18.80,1.09,12,0.06,-79.00,1366.00,3020,20240327,-50.83,1300,20241115,14.23,1730,-14.16,20250115,1451,2.34,20250203,2895,-48.70,20240402,1300,14.23,20241115,1.77,Y,067000,500,353 억,,1292587,N,N,0,N,00,N 20250402,150531,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1486,-38,5,-2.49,58215475,38972,73.53,1535,1535,1483,1981,1067,1524,1493.78,1.85,0,-14852,1585,1554,1505,1474,1425,1570,1490,354,457,500,1090,1,1,69903446,1039,-18.81,1.09,12,0.06,-79.00,1366.00,3020,20240327,-50.79,1300,20241115,14.31,1730,-14.10,20250115,1451,2.41,20250203,2895,-48.67,20240402,1300,14.31,20241115,1.77,Y,067000,500,353 억,,1292587,N,N,0,N,00,N 20250402,140532,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1490,-34,5,-2.23,45959188,30740,58.00,1535,1535,1483,1981,1067,1524,1495.09,1.85,0,-14274,1585,1554,1505,1474,1425,1570,1490,354,457,500,1090,1,1,69903446,1042,-18.86,1.09,12,0.04,-79.00,1366.00,3020,20240327,-50.66,1300,20241115,14.62,1730,-13.87,20250115,1451,2.69,20250203,2895,-48.53,20240402,1300,14.62,20241115,1.77,Y,067000,500,353 억,,1292587,N,N,0,N,00,N diff --git a/067010/price/prices-20250401.csv b/067010/price/prices-20250401.csv index 2897724cb61a..25651620be6b 100644 --- a/067010/price/prices-20250401.csv +++ b/067010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160537,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-95,5,-3.16,11621995313,3517218,576.97,3025,3495,2875,3910,2110,3010,3304.38,1.96,0,-28228,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,358,13.62,0.63,03,28.61,214.00,4620.00,3710,20240327,-21.43,2650,20250401,10.00,3495,-16.60,20250403,2650,10.00,20250401,3600,-19.03,20240524,2650,10.00,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,150543,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2960,-50,5,-1.66,11499944715,3475497,570.13,3025,3495,2875,3910,2110,3010,3308.87,1.96,0,-30117,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,364,13.83,0.64,03,28.27,214.00,4620.00,3710,20240327,-20.22,2650,20250401,11.70,3495,-15.31,20250403,2650,11.70,20250401,3600,-17.78,20240524,2650,11.70,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2985,-25,5,-0.83,11206754882,3376233,553.85,3025,3495,2875,3910,2110,3010,3319.32,1.96,0,-40979,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,367,13.95,0.65,03,27.46,214.00,4620.00,3710,20240327,-19.54,2650,20250401,12.64,3495,-14.59,20250403,2650,12.64,20250401,3600,-17.08,20240524,2650,12.64,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,130542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3310,300,2,9.97,9332046716,2784115,456.71,3025,3495,2875,3910,2110,3010,3351.90,1.96,0,-41429,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,407,15.47,0.72,03,22.65,214.00,4620.00,3710,20240327,-10.78,2650,20250401,24.91,3495,-5.29,20250403,2650,24.91,20250401,3600,-8.06,20240524,2650,24.91,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,120541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3340,330,2,10.96,6035529166,1800866,295.42,3025,3495,2875,3910,2110,3010,3351.48,1.96,0,-39102,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,411,15.61,0.72,03,14.65,214.00,4620.00,3710,20240327,-9.97,2650,20250401,26.04,3495,-4.43,20250403,2650,26.04,20250401,3600,-7.22,20240524,2650,26.04,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,110542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3400,390,2,12.96,1760236291,539707,88.53,3025,3420,2875,3910,2110,3010,3261.51,1.96,0,-10978,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,418,15.89,0.74,03,4.39,214.00,4620.00,3710,20240327,-8.36,2650,20250401,28.30,3420,-0.58,20250403,2650,28.30,20250401,3600,-5.56,20240524,2650,28.30,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,100542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2945,-65,5,-2.16,175235775,59812,9.81,3025,3025,2875,3910,2110,3010,2929.64,1.96,0,10874,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,362,13.76,0.64,03,0.49,214.00,4620.00,3710,20240327,-20.62,2650,20250401,11.13,3390,-13.13,20250210,2650,11.13,20250401,3600,-18.19,20240524,2650,11.13,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N +20250403,090544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,-90,5,-2.99,51649035,17655,2.90,3025,3025,2875,3910,2110,3010,2924.98,1.96,0,5979,3533,3271,2988,2726,2443,3402,2857,68,900,500,2160,5,1,12294000,359,13.64,0.63,03,0.14,214.00,4620.00,3710,20240327,-21.29,2650,20250401,10.19,3390,-13.86,20250210,2650,10.19,20250401,3600,-18.89,20240524,2650,10.19,20250401,1.03,Y,067010,500,68 억,,240863,N,N,198,N,00,N 20250402,160531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3010,270,2,9.85,1839146672,604498,4216.06,2740,3250,2705,3560,1920,2740,3042.44,1.75,0,27700,2826,2782,2716,2672,2606,2805,2695,68,820,500,1970,5,1,12294000,370,14.07,0.65,03,4.92,214.00,4620.00,3710,20240327,-18.87,2650,20250401,13.58,3390,-11.21,20250210,2650,13.58,20250401,3605,-16.50,20240402,2650,13.58,20250401,1.04,Y,067010,500,68 억,,214617,N,N,198,N,00,N 20250402,150531,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3030,290,2,10.58,1802679517,592494,4132.33,2740,3250,2705,3560,1920,2740,3042.53,1.75,0,25657,2826,2782,2716,2672,2606,2805,2695,68,820,500,1970,5,1,12294000,373,14.16,0.66,03,4.82,214.00,4620.00,3710,20240327,-18.33,2650,20250401,14.34,3390,-10.62,20250210,2650,14.34,20250401,3605,-15.95,20240402,2650,14.34,20250401,1.04,Y,067010,500,68 억,,214617,N,N,0,N,00,N 20250402,140532,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,310,2,11.31,1700750697,559042,3899.02,2740,3250,2705,3560,1920,2740,3042.26,1.75,0,19628,2826,2782,2716,2672,2606,2805,2695,68,820,500,1970,5,1,12294000,375,14.25,0.66,03,4.55,214.00,4620.00,3710,20240327,-17.79,2650,20250401,15.09,3390,-10.03,20250210,2650,15.09,20250401,3605,-15.40,20240402,2650,15.09,20250401,1.04,Y,067010,500,68 억,,214617,N,N,0,N,00,N diff --git a/067080/price/prices-20250401.csv b/067080/price/prices-20250401.csv index 22ee512d7c7e..eca033ad754f 100644 --- a/067080/price/prices-20250401.csv +++ b/067080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160537,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15250,-730,5,-4.57,7091263305,458758,36.98,15510,15820,15090,20750,11190,15980,15457.68,0.00,0,5750,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2839,525.86,3.50,12,2.46,29.00,4360.00,24150,20241016,-36.85,8290,20240805,83.96,17860,-14.61,20250317,9960,53.11,20250213,24150,-36.85,20241016,8290,83.96,20240805,5.65,Y,067080,500,93 억,,0,N,N,10541,N,00,N +20250403,150543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-680,5,-4.26,6639522435,429157,34.60,15510,15820,15090,20750,11190,15980,15471.08,0.00,0,-1926,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2848,527.59,3.51,12,2.31,29.00,4360.00,24150,20241016,-36.65,8290,20240805,84.56,17860,-14.33,20250317,9960,53.61,20250213,24150,-36.65,20241016,8290,84.56,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,140542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-470,5,-2.94,5139257150,331321,26.71,15510,15820,15240,20750,11190,15980,15511.41,0.00,0,-9084,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2887,534.83,3.56,12,1.78,29.00,4360.00,24150,20241016,-35.78,8290,20240805,87.09,17860,-13.16,20250317,9960,55.72,20250213,24150,-35.78,20241016,8290,87.09,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,130542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15620,-360,5,-2.25,4533321160,292369,23.57,15510,15820,15240,20750,11190,15980,15505.47,0.00,0,-7786,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2908,538.62,3.58,12,1.57,29.00,4360.00,24150,20241016,-35.32,8290,20240805,88.42,17860,-12.54,20250317,9960,56.83,20250213,24150,-35.32,20241016,8290,88.42,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,120541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,-250,5,-1.56,3898078795,251510,20.28,15510,15820,15240,20750,11190,15980,15498.70,0.00,0,-4298,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2928,542.41,3.61,12,1.35,29.00,4360.00,24150,20241016,-34.87,8290,20240805,89.75,17860,-11.93,20250317,9960,57.93,20250213,24150,-34.87,20241016,8290,89.75,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,110542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15610,-370,5,-2.32,3438943135,222289,17.92,15510,15750,15240,20750,11190,15980,15470.59,0.00,0,423,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2906,538.28,3.58,12,1.19,29.00,4360.00,24150,20241016,-35.36,8290,20240805,88.30,17860,-12.60,20250317,9960,56.73,20250213,24150,-35.36,20241016,8290,88.30,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,100543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15470,-510,5,-3.19,2804220235,181613,14.64,15510,15640,15240,20750,11190,15980,15440.63,0.00,0,4634,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2880,533.45,3.55,12,0.98,29.00,4360.00,24150,20241016,-35.94,8290,20240805,86.61,17860,-13.38,20250317,9960,55.32,20250213,24150,-35.94,20241016,8290,86.61,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N +20250403,090545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15390,-590,5,-3.69,680400575,43914,3.54,15510,15640,15380,20750,11190,15980,15493.91,0.00,0,3353,17233,16606,16243,15616,15253,16425,15435,93,4770,500,10540,10,1,18616650,2865,530.69,3.53,12,0.24,29.00,4360.00,24150,20241016,-36.27,8290,20240805,85.65,17860,-13.83,20250317,9960,54.52,20250213,24150,-36.27,20241016,8290,85.65,20240805,5.65,Y,067080,500,93 억,,0,N,N,36166,N,00,N 20250402,160531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-130,5,-0.81,20347727900,1240397,144.97,16120,16870,15880,20900,11280,16110,16404.47,0.27,0,-60136,17070,16590,16300,15820,15530,16445,15675,93,4790,500,10630,10,1,18616650,2975,551.03,3.67,12,6.66,29.00,4360.00,24150,20241016,-33.83,8290,20240805,92.76,17860,-10.53,20250317,9960,60.44,20250213,24150,-33.83,20241016,8290,92.76,20240805,5.27,Y,067080,500,93 억,,49898,N,N,36166,N,00,N 20250402,150531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-110,5,-0.68,19482795325,1186383,138.66,16120,16870,15880,20900,11280,16110,16422.01,0.27,0,-67749,17070,16590,16300,15820,15530,16445,15675,93,4790,500,10630,10,1,18616650,2979,551.72,3.67,12,6.37,29.00,4360.00,24150,20241016,-33.75,8290,20240805,93.00,17860,-10.41,20250317,9960,60.64,20250213,24150,-33.75,20241016,8290,93.00,20240805,5.27,Y,067080,500,93 억,,49898,N,N,37992,N,00,N 20250402,140532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16150,40,2,0.25,17902479640,1088636,127.24,16120,16870,15880,20900,11280,16110,16444.87,0.27,0,-56172,17070,16590,16300,15820,15530,16445,15675,93,4790,500,10630,10,1,18616650,3007,556.90,3.70,12,5.85,29.00,4360.00,24150,20241016,-33.13,8290,20240805,94.81,17860,-9.57,20250317,9960,62.15,20250213,24150,-33.13,20241016,8290,94.81,20240805,5.27,Y,067080,500,93 억,,49898,N,N,37992,N,00,N diff --git a/067160/price/prices-20250401.csv b/067160/price/prices-20250401.csv index 74e089dada42..2f06ab134382 100644 --- a/067160/price/prices-20250401.csv +++ b/067160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87000,2000,2,2.35,10830052200,125776,137.46,82900,87800,81400,110500,59500,85000,86105.79,35.07,0,-17786,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,10000,9.88,2.32,12,1.09,8805.00,37462.00,143800,20240711,-39.50,78600,20250131,10.69,135900,-35.98,20250206,78600,10.69,20250131,143800,-39.50,20240711,78600,10.69,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,18424,N,00,N +20250403,150543,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86800,1800,2,2.12,10243454400,119024,130.08,82900,87800,81400,110500,59500,85000,86062.09,35.07,0,-17902,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,9977,9.86,2.32,12,1.04,8805.00,37462.00,143800,20240711,-39.64,78600,20250131,10.43,135900,-36.13,20250206,78600,10.43,20250131,143800,-39.64,20240711,78600,10.43,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,140542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87400,2400,2,2.82,8416871400,98086,107.20,82900,87800,81400,110500,59500,85000,85811.14,35.07,0,-11032,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,10046,9.93,2.33,12,0.85,8805.00,37462.00,143800,20240711,-39.22,78600,20250131,11.20,135900,-35.69,20250206,78600,11.20,20250131,143800,-39.22,20240711,78600,11.20,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,130542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87100,2100,2,2.47,6404745550,75048,82.02,82900,87500,81400,110500,59500,85000,85341.99,35.07,0,-8424,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,10012,9.89,2.33,12,0.65,8805.00,37462.00,143800,20240711,-39.43,78600,20250131,10.81,135900,-35.91,20250206,78600,10.81,20250131,143800,-39.43,20240711,78600,10.81,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,120542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85400,400,2,0.47,4453978700,52538,57.42,82900,85700,81400,110500,59500,85000,84776.33,35.07,0,-7600,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,9817,9.70,2.28,12,0.46,8805.00,37462.00,143800,20240711,-40.61,78600,20250131,8.65,135900,-37.16,20250206,78600,8.65,20250131,143800,-40.61,20240711,78600,8.65,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,110542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84900,-100,5,-0.12,3499057600,41342,45.18,82900,85700,81400,110500,59500,85000,84636.87,35.07,0,-3012,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,9759,9.64,2.27,12,0.36,8805.00,37462.00,143800,20240711,-40.96,78600,20250131,8.02,135900,-37.53,20250206,78600,8.02,20250131,143800,-40.96,20240711,78600,8.02,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,100543,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-1000,5,-1.18,1830719800,21729,23.75,82900,85400,81400,110500,59500,85000,84252.37,35.07,0,1323,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,9656,9.54,2.24,12,0.19,8805.00,37462.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N +20250403,090545,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84300,-700,5,-0.82,456435000,5473,5.98,82900,84400,81400,110500,59500,85000,83397.59,35.07,0,2314,89000,87000,85900,83900,82800,86450,83350,57,25500,500,61200,100,1,11494767,9690,9.57,2.25,12,0.05,8805.00,37462.00,143800,20240711,-41.38,78600,20250131,7.25,135900,-37.97,20250206,78600,7.25,20250131,143800,-41.38,20240711,78600,7.25,20250131,1.85,Y,067160,500,57 억,,4031652,N,N,9821,N,00,N 20250402,160532,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85000,-1700,5,-1.96,7866626800,91500,51.75,87900,87900,84800,112700,60700,86700,85974.06,35.33,0,-28889,91633,89166,85133,82666,78633,90400,83900,57,26000,500,62420,100,1,11494767,9771,9.65,2.27,12,0.80,8805.00,37462.00,143800,20240711,-40.89,78600,20250131,8.14,135900,-37.45,20250206,78600,8.14,20250131,143800,-40.89,20240711,78600,8.14,20250131,1.92,Y,067160,500,57 억,,4060533,N,N,9821,N,00,N 20250402,150532,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85100,-1600,5,-1.85,7393953100,85936,48.60,87900,87900,84800,112700,60700,86700,86040.23,35.33,0,-27162,91633,89166,85133,82666,78633,90400,83900,57,26000,500,62420,100,1,11494767,9782,9.66,2.27,12,0.75,8805.00,37462.00,143800,20240711,-40.82,78600,20250131,8.27,135900,-37.38,20250206,78600,8.27,20250131,143800,-40.82,20240711,78600,8.27,20250131,1.92,Y,067160,500,57 억,,4060533,N,N,23697,N,00,N 20250402,140532,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85300,-1400,5,-1.61,6101891450,70756,40.02,87900,87900,84800,112700,60700,86700,86238.50,35.33,0,-27567,91633,89166,85133,82666,78633,90400,83900,57,26000,500,62420,100,1,11494767,9805,9.69,2.28,12,0.62,8805.00,37462.00,143800,20240711,-40.68,78600,20250131,8.52,135900,-37.23,20250206,78600,8.52,20250131,143800,-40.68,20240711,78600,8.52,20250131,1.92,Y,067160,500,57 억,,4060533,N,N,23697,N,00,N diff --git a/067170/price/prices-20250401.csv b/067170/price/prices-20250401.csv index 07001fb3015c..f9f90b971ff9 100644 --- a/067170/price/prices-20250401.csv +++ b/067170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,-85,5,-2.95,35522685,12575,437.24,2875,2875,2795,3740,2020,2880,2824.87,1.43,0,832,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,430,-1.85,0.39,12,0.08,-1510.00,7240.00,4815,20240531,-41.95,2780,20250331,0.54,4065,-31.24,20250113,2780,0.54,20250331,4815,-41.95,20240531,2780,0.54,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2855,-25,5,-0.87,31311935,11073,385.01,2875,2875,2800,3740,2020,2880,2827.77,1.43,0,812,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,439,-1.89,0.39,12,0.07,-1510.00,7240.00,4815,20240531,-40.71,2780,20250331,2.70,4065,-29.77,20250113,2780,2.70,20250331,4815,-40.71,20240531,2780,2.70,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,140543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2860,-20,5,-0.69,26977140,9544,331.85,2875,2875,2800,3740,2020,2880,2826.61,1.43,0,913,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,440,-1.89,0.40,12,0.06,-1510.00,7240.00,4815,20240531,-40.60,2780,20250331,2.88,4065,-29.64,20250113,2780,2.88,20250331,4815,-40.60,20240531,2780,2.88,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,130542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-45,5,-1.56,12462395,4402,153.06,2875,2875,2800,3740,2020,2880,2831.08,1.43,0,136,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,436,-1.88,0.39,12,0.03,-1510.00,7240.00,4815,20240531,-41.12,2780,20250331,1.98,4065,-30.26,20250113,2780,1.98,20250331,4815,-41.12,20240531,2780,1.98,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,120542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2830,-50,5,-1.74,12343030,4360,151.60,2875,2875,2800,3740,2020,2880,2830.97,1.43,0,147,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,436,-1.87,0.39,12,0.03,-1510.00,7240.00,4815,20240531,-41.23,2780,20250331,1.80,4065,-30.38,20250113,2780,1.80,20250331,4815,-41.23,20240531,2780,1.80,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,110543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2820,-60,5,-2.08,12243855,4325,150.38,2875,2875,2800,3740,2020,2880,2830.95,1.43,0,122,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,434,-1.87,0.39,12,0.03,-1510.00,7240.00,4815,20240531,-41.43,2780,20250331,1.44,4065,-30.63,20250113,2780,1.44,20250331,4815,-41.43,20240531,2780,1.44,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,100543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2850,-30,5,-1.04,3935270,1383,48.09,2875,2875,2830,3740,2020,2880,2845.46,1.43,0,134,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,439,-1.89,0.39,12,0.01,-1510.00,7240.00,4815,20240531,-40.81,2780,20250331,2.52,4065,-29.89,20250113,2780,2.52,20250331,4815,-40.81,20240531,2780,2.52,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N +20250403,090545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,-15,5,-0.52,310470,108,3.76,2875,2875,2865,3740,2020,2880,2874.72,1.43,0,-16,2956,2917,2896,2857,2836,2907,2847,77,860,500,2010,5,1,15391605,441,-1.90,0.40,12,0.00,-1510.00,7240.00,4815,20240531,-40.50,2780,20250331,3.06,4065,-29.52,20250113,2780,3.06,20250331,4815,-40.50,20240531,2780,3.06,20250331,0.27,Y,067170,500,76 억,,220653,N,N,0,N,00,N 20250402,160532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,-30,5,-1.03,8310381,2876,28.83,2910,2935,2875,3780,2040,2910,2889.56,1.42,0,-37,2966,2937,2881,2852,2796,2952,2867,77,870,500,2030,5,1,15391605,443,-1.91,0.40,12,0.02,-1510.00,7240.00,4815,20240531,-40.19,2780,20250331,3.60,4065,-29.15,20250113,2780,3.60,20250331,4815,-40.19,20240531,2780,3.60,20250331,0.28,Y,067170,500,76 억,,218572,N,N,0,N,00,N 20250402,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2875,-35,5,-1.20,7665831,2652,26.59,2910,2935,2875,3780,2040,2910,2890.58,1.42,0,-17,2966,2937,2881,2852,2796,2952,2867,77,870,500,2030,5,1,15391605,443,-1.90,0.40,12,0.02,-1510.00,7240.00,4815,20240531,-40.29,2780,20250331,3.42,4065,-29.27,20250113,2780,3.42,20250331,4815,-40.29,20240531,2780,3.42,20250331,0.28,Y,067170,500,76 억,,218572,N,N,0,N,00,N 20250402,140533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2875,-35,5,-1.20,7662956,2651,26.58,2910,2935,2875,3780,2040,2910,2890.59,1.42,0,-17,2966,2937,2881,2852,2796,2952,2867,77,870,500,2030,5,1,15391605,443,-1.90,0.40,12,0.02,-1510.00,7240.00,4815,20240531,-40.29,2780,20250331,3.42,4065,-29.27,20250113,2780,3.42,20250331,4815,-40.29,20240531,2780,3.42,20250331,0.28,Y,067170,500,76 억,,218572,N,N,0,N,00,N diff --git a/067280/price/prices-20250401.csv b/067280/price/prices-20250401.csv index 054eff4b43ba..4dbd8b087065 100644 --- a/067280/price/prices-20250401.csv +++ b/067280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33250,300,2,0.91,204135700,6163,155.32,32950,33350,32800,42800,23100,32950,33122.76,7.59,0,2444,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1971,6.34,0.91,12,0.10,5242.00,36488.00,37250,20240327,-10.74,28000,20240805,18.75,33350,-0.30,20250403,28050,18.54,20250115,36700,-9.40,20240403,28000,18.75,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,150544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33300,350,2,1.06,194001000,5858,147.63,32950,33350,32800,42800,23100,32950,33117.28,7.59,0,2364,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1974,6.35,0.91,12,0.10,5242.00,36488.00,37250,20240327,-10.60,28000,20240805,18.93,33350,-0.15,20250403,28050,18.72,20250115,36700,-9.26,20240403,28000,18.93,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,140543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33200,250,2,0.76,149273450,4515,113.79,32950,33300,32800,42800,23100,32950,33061.67,7.59,0,1609,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1968,6.33,0.91,12,0.08,5242.00,36488.00,37250,20240327,-10.87,28000,20240805,18.57,33300,-0.30,20250403,28050,18.36,20250115,36700,-9.54,20240403,28000,18.57,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,130542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33200,250,2,0.76,142736800,4318,108.82,32950,33300,32800,42800,23100,32950,33056.23,7.59,0,1543,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1968,6.33,0.91,12,0.07,5242.00,36488.00,37250,20240327,-10.87,28000,20240805,18.57,33300,-0.30,20250403,28050,18.36,20250115,36700,-9.54,20240403,28000,18.57,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,120542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33200,250,2,0.76,140277300,4244,106.96,32950,33300,32800,42800,23100,32950,33053.09,7.59,0,1481,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1968,6.33,0.91,12,0.07,5242.00,36488.00,37250,20240327,-10.87,28000,20240805,18.57,33300,-0.30,20250403,28050,18.36,20250115,36700,-9.54,20240403,28000,18.57,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,110543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33000,50,2,0.15,114710700,3473,87.53,32950,33300,32800,42800,23100,32950,33029.28,7.59,0,1361,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1956,6.30,0.90,12,0.06,5242.00,36488.00,37250,20240327,-11.41,28000,20240805,17.86,33300,-0.90,20250403,28050,17.65,20250115,36700,-10.08,20240403,28000,17.86,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,100544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33050,100,2,0.30,104804050,3173,79.96,32950,33300,32800,42800,23100,32950,33029.96,7.59,0,1196,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1959,6.30,0.91,12,0.05,5242.00,36488.00,37250,20240327,-11.28,28000,20240805,18.04,33300,-0.75,20250403,28050,17.83,20250115,36700,-9.95,20240403,28000,18.04,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N +20250403,090545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32950,0,3,0.00,26524750,805,20.29,32950,32950,32950,42800,23100,32950,32950.00,7.59,0,-129,33383,33166,32833,32616,32283,33225,32675,30,9850,500,24380,50,1,5926779,1953,6.29,0.90,12,0.01,5242.00,36488.00,37250,20240327,-11.54,28000,20240805,17.68,33050,-0.30,20250402,28050,17.47,20250115,36700,-10.22,20240403,28000,17.68,20240805,0.54,Y,067280,500,29 억,,449996,N,N,0,N,00,N 20250402,160532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32950,200,2,0.61,130366950,3968,70.45,32950,33050,32500,42550,22950,32750,32854.57,7.58,0,623,33450,33100,32550,32200,31650,33275,32375,30,9800,500,24230,50,1,5926779,1953,6.29,0.90,12,0.07,5242.00,36488.00,37250,20240327,-11.54,28000,20240805,17.68,33050,-0.30,20250402,28050,17.47,20250115,36700,-10.22,20240403,28000,17.68,20240805,0.55,Y,067280,500,29 억,,449373,N,N,0,N,00,N 20250402,150532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32950,200,2,0.61,126588300,3853,68.41,32950,33050,32500,42550,22950,32750,32854.48,7.58,0,623,33450,33100,32550,32200,31650,33275,32375,30,9800,500,24230,50,1,5926779,1953,6.29,0.90,12,0.07,5242.00,36488.00,37250,20240327,-11.54,28000,20240805,17.68,33050,-0.30,20250402,28050,17.47,20250115,36700,-10.22,20240403,28000,17.68,20240805,0.55,Y,067280,500,29 억,,449373,N,N,0,N,00,N 20250402,140533,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32850,100,2,0.31,118371650,3603,63.97,32950,33050,32500,42550,22950,32750,32853.64,7.58,0,414,33450,33100,32550,32200,31650,33275,32375,30,9800,500,24230,50,1,5926779,1947,6.27,0.90,12,0.06,5242.00,36488.00,37250,20240327,-11.81,28000,20240805,17.32,33050,-0.61,20250402,28050,17.11,20250115,36700,-10.49,20240403,28000,17.32,20240805,0.55,Y,067280,500,29 억,,449373,N,N,0,N,00,N diff --git a/067290/price/prices-20250401.csv b/067290/price/prices-20250401.csv index 40189e01a85b..55c492795c0d 100644 --- a/067290/price/prices-20250401.csv +++ b/067290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,1,2,0.08,93973584,71197,137.53,1314,1330,1300,1714,924,1319,1319.91,1.15,0,17115,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,705,13.89,2.54,12,0.13,95.00,520.00,2089,20240325,-36.81,1219,20241115,8.29,1634,-19.22,20250108,1300,1.54,20250403,2085,-36.69,20240920,1281,3.04,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,-1,5,-0.08,92221870,69870,134.97,1314,1330,1300,1714,924,1319,1319.91,1.15,0,17115,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,703,13.87,2.53,12,0.13,95.00,520.00,2089,20240325,-36.91,1219,20241115,8.12,1634,-19.34,20250108,1300,1.38,20250403,2085,-36.79,20240920,1281,2.89,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,6,2,0.45,74083579,56151,108.47,1314,1330,1300,1714,924,1319,1319.36,1.15,0,19761,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,707,13.95,2.55,12,0.11,95.00,520.00,2089,20240325,-36.57,1219,20241115,8.70,1634,-18.91,20250108,1300,1.92,20250403,2085,-36.45,20240920,1281,3.43,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,5,2,0.38,52052383,39470,76.24,1314,1330,1300,1714,924,1319,1318.78,1.15,0,13674,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,707,13.94,2.55,12,0.07,95.00,520.00,2089,20240325,-36.62,1219,20241115,8.61,1634,-18.97,20250108,1300,1.85,20250403,2085,-36.50,20240920,1281,3.36,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1326,7,2,0.53,49638193,37643,72.71,1314,1330,1300,1714,924,1319,1318.66,1.15,0,13159,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,708,13.96,2.55,12,0.07,95.00,520.00,2089,20240325,-36.52,1219,20241115,8.78,1634,-18.85,20250108,1300,2.00,20250403,2085,-36.40,20240920,1281,3.51,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1320,1,2,0.08,43816154,33241,64.21,1314,1330,1300,1714,924,1319,1318.14,1.15,0,12890,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,705,13.89,2.54,12,0.06,95.00,520.00,2089,20240325,-36.81,1219,20241115,8.29,1634,-19.22,20250108,1300,1.54,20250403,2085,-36.69,20240920,1281,3.04,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1321,2,2,0.15,25062958,19061,36.82,1314,1330,1300,1714,924,1319,1314.88,1.15,0,3716,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,705,13.91,2.54,12,0.04,95.00,520.00,2089,20240325,-36.76,1219,20241115,8.37,1634,-19.16,20250108,1300,1.62,20250403,2085,-36.64,20240920,1281,3.12,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N +20250403,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1302,-17,5,-1.29,3376307,2585,4.99,1314,1314,1301,1714,924,1319,1306.11,1.15,0,-297,1372,1345,1328,1301,1284,1337,1293,267,395,500,920,1,1,53376126,695,13.71,2.50,12,0.00,95.00,520.00,2089,20240325,-37.67,1219,20241115,6.81,1634,-20.32,20250108,1301,0.08,20250403,2085,-37.55,20240920,1281,1.64,20241115,0.28,Y,067290,500,266 억,,615579,N,N,0,N,00,N 20250402,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1319,-19,5,-1.42,68439783,51765,75.26,1354,1355,1311,1739,937,1338,1322.13,1.16,0,-8169,1358,1347,1329,1318,1300,1353,1324,267,401,500,930,1,1,53376126,704,13.88,2.54,12,0.10,95.00,520.00,2089,20240325,-36.86,1219,20241115,8.20,1634,-19.28,20250108,1311,0.61,20250402,2085,-36.74,20240920,1281,2.97,20241115,0.28,Y,067290,500,266 억,,617384,N,N,0,N,00,N 20250402,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-14,5,-1.05,64300862,48628,70.70,1354,1355,1311,1739,937,1338,1322.30,1.16,0,-6668,1358,1347,1329,1318,1300,1353,1324,267,401,500,930,1,1,53376126,707,13.94,2.55,12,0.09,95.00,520.00,2089,20240325,-36.62,1219,20241115,8.61,1634,-18.97,20250108,1311,0.99,20250402,2085,-36.50,20240920,1281,3.36,20241115,0.28,Y,067290,500,266 억,,617384,N,N,0,N,00,N 20250402,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,-13,5,-0.97,50831454,38418,55.86,1354,1355,1311,1739,937,1338,1323.12,1.16,0,-9255,1358,1347,1329,1318,1300,1353,1324,267,401,500,930,1,1,53376126,707,13.95,2.55,12,0.07,95.00,520.00,2089,20240325,-36.57,1219,20241115,8.70,1634,-18.91,20250108,1311,1.07,20250402,2085,-36.45,20240920,1281,3.43,20241115,0.28,Y,067290,500,266 억,,617384,N,N,0,N,00,N diff --git a/067310/price/prices-20250401.csv b/067310/price/prices-20250401.csv index 865dcc220e21..09166e3bd797 100644 --- a/067310/price/prices-20250401.csv +++ b/067310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160539,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11930,-220,5,-1.81,8319121395,699492,74.35,11590,12100,11590,15790,8510,12150,11893.08,11.72,0,-119410,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7906,-31.56,1.81,12,1.06,-378.00,6585.00,29492,20240404,-59.55,8320,20241209,43.39,14150,-15.69,20250321,9030,32.12,20250102,34500,-65.42,20240404,8320,43.39,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,194634,N,00,N +20250403,150544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11940,-210,5,-1.73,7729549375,650099,69.10,11590,12100,11590,15790,8510,12150,11889.80,11.72,0,-120288,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7913,-31.59,1.81,12,0.98,-378.00,6585.00,29492,20240404,-59.51,8320,20241209,43.51,14150,-15.62,20250321,9030,32.23,20250102,34500,-65.39,20240404,8320,43.51,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,140544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11950,-200,5,-1.65,6804100495,572677,60.87,11590,12100,11590,15790,8510,12150,11881.21,11.72,0,-102749,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7919,-31.61,1.81,12,0.86,-378.00,6585.00,29492,20240404,-59.48,8320,20241209,43.63,14150,-15.55,20250321,9030,32.34,20250102,34500,-65.36,20240404,8320,43.63,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,130543,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11930,-220,5,-1.81,6160031135,518784,55.14,11590,12100,11590,15790,8510,12150,11873.97,11.72,0,-91858,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7906,-31.56,1.81,12,0.78,-378.00,6585.00,29492,20240404,-59.55,8320,20241209,43.39,14150,-15.69,20250321,9030,32.12,20250102,34500,-65.42,20240404,8320,43.39,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,120543,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11910,-240,5,-1.98,5347566605,450509,47.89,11590,12100,11590,15790,8510,12150,11870.04,11.72,0,-73709,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7893,-31.51,1.81,12,0.68,-378.00,6585.00,29492,20240404,-59.62,8320,20241209,43.15,14150,-15.83,20250321,9030,31.89,20250102,34500,-65.48,20240404,8320,43.15,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,110543,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12000,-150,5,-1.23,4447679765,375187,39.88,11590,12100,11590,15790,8510,12150,11854.55,11.72,0,-28715,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7953,-31.75,1.82,12,0.57,-378.00,6585.00,29492,20240404,-59.31,8320,20241209,44.23,14150,-15.19,20250321,9030,32.89,20250102,34500,-65.22,20240404,8320,44.23,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,100544,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11960,-190,5,-1.56,3391943315,286993,30.51,11590,12100,11590,15790,8510,12150,11818.88,11.72,0,8835,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7926,-31.64,1.82,12,0.43,-378.00,6585.00,29492,20240404,-59.45,8320,20241209,43.75,14150,-15.48,20250321,9030,32.45,20250102,34500,-65.33,20240404,8320,43.75,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N +20250403,090546,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11800,-350,5,-2.88,1198305375,102859,10.93,11590,11980,11590,15790,8510,12150,11649.88,11.72,0,26084,12850,12500,12240,11890,11630,12370,11760,331,3640,500,8740,10,1,66271949,7820,-31.22,1.79,12,0.16,-378.00,6585.00,29492,20240404,-59.99,8320,20241209,41.83,14150,-16.61,20250321,9030,30.68,20250102,34500,-65.80,20240404,8320,41.83,20241209,4.91,Y,067310,500,331 억,,7766556,N,N,299774,N,00,N 20250402,160533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12150,10,2,0.08,11526214345,940788,91.57,12250,12590,11980,15780,8500,12140,12251.66,12.01,0,-195025,12666,12402,11956,11692,11246,12535,11825,331,3640,500,8740,10,1,66271949,8052,-32.14,1.85,12,1.42,-378.00,6585.00,29492,20240404,-58.80,8320,20241209,46.03,14150,-14.13,20250321,9030,34.55,20250102,34500,-64.78,20240404,8320,46.03,20241209,4.94,Y,067310,500,331 억,,7958234,N,N,299768,N,00,N 20250402,150533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12060,-80,5,-0.66,10907336795,889658,86.59,12250,12590,11980,15780,8500,12140,12260.15,12.01,0,-199889,12666,12402,11956,11692,11246,12535,11825,331,3640,500,8740,10,1,66271949,7992,-31.90,1.83,12,1.34,-378.00,6585.00,29492,20240404,-59.11,8320,20241209,44.95,14150,-14.77,20250321,9030,33.55,20250102,34500,-65.04,20240404,8320,44.95,20241209,4.94,Y,067310,500,331 억,,7958234,N,N,284988,N,00,N 20250402,140533,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,12050,-90,5,-0.74,9883517160,804975,78.35,12250,12590,11980,15780,8500,12140,12278.04,12.01,0,-182822,12666,12402,11956,11692,11246,12535,11825,331,3640,500,8740,10,1,66271949,7986,-31.88,1.83,12,1.21,-378.00,6585.00,29492,20240404,-59.14,8320,20241209,44.83,14150,-14.84,20250321,9030,33.44,20250102,34500,-65.07,20240404,8320,44.83,20241209,4.94,Y,067310,500,331 억,,7958234,N,N,284988,N,00,N diff --git a/067370/price/prices-20250401.csv b/067370/price/prices-20250401.csv index 044c169053ad..de48a26d535f 100644 --- a/067370/price/prices-20250401.csv +++ b/067370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,0,3,0.00,84075740,12911,288.64,6450,6550,6450,8480,4580,6530,6511.95,0.49,0,-49,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,804,-816.25,2.94,12,0.10,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-40,5,-0.61,82920320,12734,284.69,6450,6550,6450,8480,4580,6530,6511.73,0.49,0,-40,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,799,-811.25,2.93,12,0.10,-8.00,2218.00,9490,20240325,-31.61,5580,20241111,16.31,7820,-17.01,20250114,5940,9.26,20250312,9230,-29.69,20240430,5580,16.31,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,0,3,0.00,69236050,10628,237.60,6450,6550,6450,8480,4580,6530,6514.49,0.49,0,-43,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,804,-816.25,2.94,12,0.09,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,0,3,0.00,50433930,7741,173.06,6450,6550,6450,8480,4580,6530,6515.17,0.49,0,-46,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,804,-816.25,2.94,12,0.06,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,120543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,0,3,0.00,42444620,6517,145.70,6450,6550,6450,8480,4580,6530,6512.91,0.49,0,-56,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,804,-816.25,2.94,12,0.05,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,110544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-20,5,-0.31,37605940,5776,129.13,6450,6550,6450,8480,4580,6530,6510.72,0.49,0,-72,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,802,-813.75,2.94,12,0.05,-8.00,2218.00,9490,20240325,-31.40,5580,20241111,16.67,7820,-16.75,20250114,5940,9.60,20250312,9230,-29.47,20240430,5580,16.67,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-30,5,-0.46,17408600,2675,59.80,6450,6550,6450,8480,4580,6530,6507.89,0.49,0,-110,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,800,-812.50,2.93,12,0.02,-8.00,2218.00,9490,20240325,-31.51,5580,20241111,16.49,7820,-16.88,20250114,5940,9.43,20250312,9230,-29.58,20240430,5580,16.49,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N +20250403,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-80,5,-1.23,103200,16,0.36,6450,6450,6450,8480,4580,6530,6450.00,0.49,0,-2,6583,6556,6523,6496,6463,6570,6510,62,1950,500,4700,10,1,12313555,794,-806.25,2.91,12,0.00,-8.00,2218.00,9490,20240325,-32.03,5580,20241111,15.59,7820,-17.52,20250114,5940,8.59,20250312,9230,-30.12,20240430,5580,15.59,20241111,0.16,Y,067370,500,61 억,,59727,N,N,0,N,00,N 20250402,160533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,70,2,1.08,29106520,4468,32.07,6500,6550,6490,8390,4530,6460,6514.44,0.49,0,-75,6633,6546,6453,6366,6273,6590,6410,62,1930,500,4650,10,1,12313555,804,-816.25,2.94,12,0.04,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.17,Y,067370,500,61 억,,59802,N,N,0,N,00,N 20250402,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,70,2,1.08,27678450,4249,30.50,6500,6550,6490,8390,4530,6460,6514.11,0.49,0,-74,6633,6546,6453,6366,6273,6590,6410,62,1930,500,4650,10,1,12313555,804,-816.25,2.94,12,0.03,-8.00,2218.00,9490,20240325,-31.19,5580,20241111,17.03,7820,-16.50,20250114,5940,9.93,20250312,9230,-29.25,20240430,5580,17.03,20241111,0.17,Y,067370,500,61 억,,59802,N,N,0,N,00,N 20250402,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,60,2,0.93,19582100,3008,21.59,6500,6550,6490,8390,4530,6460,6510.01,0.49,0,-77,6633,6546,6453,6366,6273,6590,6410,62,1930,500,4650,10,1,12313555,803,-815.00,2.94,12,0.02,-8.00,2218.00,9490,20240325,-31.30,5580,20241111,16.85,7820,-16.62,20250114,5940,9.76,20250312,9230,-29.36,20240430,5580,16.85,20241111,0.17,Y,067370,500,61 억,,59802,N,N,0,N,00,N diff --git a/067390/price/prices-20250401.csv b/067390/price/prices-20250401.csv index d78d021562bb..19bc7d291ce0 100644 --- a/067390/price/prices-20250401.csv +++ b/067390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,552,-13,5,-2.30,240645998,432549,77.59,565,570,548,734,396,565,556.34,0.44,0,-196551,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2148,-8.76,0.67,12,0.11,-63.00,825.00,1650,20240409,-66.55,467,20241209,18.20,896,-38.39,20250224,503,9.74,20250102,1650,-66.55,20240409,467,18.20,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,30249,N,00,N +20250403,150545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,-16,5,-2.83,234603348,421587,75.62,565,570,548,734,396,565,556.48,0.44,0,-193938,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2136,-8.71,0.67,12,0.11,-63.00,825.00,1650,20240409,-66.73,467,20241209,17.56,896,-38.73,20250224,503,9.15,20250102,1650,-66.73,20240409,467,17.56,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,551,-14,5,-2.48,208198860,373617,67.02,565,570,548,734,396,565,557.25,0.44,0,-180579,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2144,-8.75,0.67,12,0.10,-63.00,825.00,1650,20240409,-66.61,467,20241209,17.99,896,-38.50,20250224,503,9.54,20250102,1650,-66.61,20240409,467,17.99,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,130543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,558,-7,5,-1.24,103888980,184801,33.15,565,570,556,734,396,565,562.17,0.44,0,-67188,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2171,-8.86,0.68,12,0.05,-63.00,825.00,1650,20240409,-66.18,467,20241209,19.49,896,-37.72,20250224,503,10.93,20250102,1650,-66.18,20240409,467,19.49,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-1,5,-0.18,60643242,107328,19.25,565,570,560,734,396,565,565.03,0.44,0,-45556,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2195,-8.95,0.68,12,0.03,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,503,12.13,20250102,1650,-65.82,20240409,467,20.77,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-1,5,-0.18,47558079,84147,15.09,565,570,560,734,396,565,565.18,0.44,0,-38330,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2195,-8.95,0.68,12,0.02,-63.00,825.00,1650,20240409,-65.82,467,20241209,20.77,896,-37.05,20250224,503,12.13,20250102,1650,-65.82,20240409,467,20.77,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,0,3,0.00,36247618,64054,11.49,565,570,560,734,396,565,565.89,0.44,0,-30299,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2199,-8.97,0.68,12,0.02,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N +20250403,090546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,1,2,0.18,11517200,20476,3.67,565,566,560,734,396,565,562.47,0.44,0,-13615,587,575,565,553,543,571,549,1948,169,500,370,1,1,389157579,2203,-8.98,0.69,12,0.01,-63.00,825.00,1650,20240409,-65.70,467,20241209,21.20,896,-36.83,20250224,503,12.52,20250102,1650,-65.70,20240409,467,21.20,20241209,0.00,Y,067390,500,1948 억,,1720370,N,N,20949,N,00,N 20250402,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,316369349,557503,55.67,570,577,555,728,392,560,567.48,0.46,0,-81547,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,20949,N,00,N 20250402,150533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,5,2,0.89,309444008,545254,54.44,570,577,555,728,392,560,567.52,0.46,0,-81438,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2199,-8.97,0.68,12,0.14,-63.00,825.00,1650,20240409,-65.76,467,20241209,20.99,896,-36.94,20250224,503,12.33,20250102,1650,-65.76,20240409,467,20.99,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N 20250402,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,6,2,1.07,194949581,344640,34.41,570,573,555,728,392,560,565.66,0.46,0,-132015,590,574,564,548,538,570,544,1948,168,500,360,1,1,389157579,2203,-8.98,0.69,12,0.09,-63.00,825.00,1650,20240409,-65.70,467,20241209,21.20,896,-36.83,20250224,503,12.52,20250102,1650,-65.70,20240409,467,21.20,20241209,0.00,Y,067390,500,1948 억,,1796542,N,N,3459,N,00,N diff --git a/067570/price/prices-20250401.csv b/067570/price/prices-20250401.csv index 47ff474f9b82..a230139afca9 100644 --- a/067570/price/prices-20250401.csv +++ b/067570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-15,5,-0.69,67985235,31590,96.66,2155,2175,2125,2825,1525,2175,2152.11,0.85,0,-7525,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,911,7.77,0.39,12,0.07,278.00,5474.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,150545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-15,5,-0.69,66270865,30796,94.23,2155,2175,2125,2825,1525,2175,2151.93,0.85,0,-7257,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,911,7.77,0.39,12,0.07,278.00,5474.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-5,5,-0.23,60768575,28251,86.44,2155,2175,2125,2825,1525,2175,2151.02,0.85,0,-4973,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,915,7.81,0.40,12,0.07,278.00,5474.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,130544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-10,5,-0.46,50393790,23465,71.80,2155,2170,2125,2825,1525,2175,2147.62,0.85,0,-7071,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,913,7.79,0.40,12,0.06,278.00,5474.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,120543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-10,5,-0.46,48139120,22420,68.60,2155,2170,2125,2825,1525,2175,2147.15,0.85,0,-7219,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,913,7.79,0.40,12,0.05,278.00,5474.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-15,5,-0.69,44241685,20618,63.09,2155,2170,2125,2825,1525,2175,2145.78,0.85,0,-6362,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,911,7.77,0.39,12,0.05,278.00,5474.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-15,5,-0.69,23688300,11074,33.88,2155,2160,2125,2825,1525,2175,2139.09,0.85,0,-821,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,911,7.77,0.39,12,0.03,278.00,5474.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N +20250403,090547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2140,-35,5,-1.61,3577195,1664,5.09,2155,2155,2135,2825,1525,2175,2149.76,0.85,0,-1008,2258,2216,2193,2151,2128,2205,2140,220,650,500,1600,5,1,42170000,902,7.70,0.39,12,0.00,278.00,5474.00,3150,20241217,-32.06,2035,20240805,5.16,2385,-10.27,20250109,2105,1.66,20250304,3150,-32.06,20241217,2035,5.16,20240805,2.89,Y,067570,500,220 억,,356999,N,N,0,N,00,N 20250402,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-40,5,-1.81,71558838,32682,67.35,2220,2235,2170,2875,1555,2215,2189.55,0.85,0,-2780,2268,2241,2208,2181,2148,2255,2195,220,660,500,1630,5,1,42170000,917,7.82,0.40,12,0.08,278.00,5474.00,3150,20241217,-30.95,2035,20240805,6.88,2385,-8.81,20250109,2105,3.33,20250304,3150,-30.95,20241217,2035,6.88,20240805,2.88,Y,067570,500,220 억,,359696,N,N,0,N,00,N 20250402,150533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-30,5,-1.35,67060797,30614,63.09,2220,2235,2175,2875,1555,2215,2190.53,0.85,0,-2660,2268,2241,2208,2181,2148,2255,2195,220,660,500,1630,5,1,42170000,921,7.86,0.40,12,0.07,278.00,5474.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.88,Y,067570,500,220 억,,359696,N,N,0,N,00,N 20250402,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-25,5,-1.13,63183027,28835,59.42,2220,2235,2180,2875,1555,2215,2191.19,0.85,0,-2450,2268,2241,2208,2181,2148,2255,2195,220,660,500,1630,5,1,42170000,924,7.88,0.40,12,0.07,278.00,5474.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.88,Y,067570,500,220 억,,359696,N,N,0,N,00,N diff --git a/067630/price/prices-20250401.csv b/067630/price/prices-20250401.csv index fb4b9ec99923..7d1cf902a034 100644 --- a/067630/price/prices-20250401.csv +++ b/067630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,-20,5,-0.30,6793128635,1021520,29.73,6590,6810,6460,8800,4740,6770,6649.97,10.51,0,240717,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8228,129.81,2.06,12,0.84,52.00,3274.00,24361,20240326,-72.29,5990,20250321,12.69,11940,-43.47,20250227,5990,12.69,20250321,18600,-63.71,20240403,5990,12.69,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,5000,N,00,N +20250403,150545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,0,3,0.00,6454312155,971358,28.27,6590,6810,6460,8800,4740,6770,6644.63,10.51,0,219423,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8252,130.19,2.07,12,0.80,52.00,3274.00,24361,20240326,-72.21,5990,20250321,13.02,11940,-43.30,20250227,5990,13.02,20250321,18600,-63.60,20240403,5990,13.02,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,140544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6620,-150,5,-2.22,4224033045,640521,18.64,6590,6690,6460,8800,4740,6770,6594.68,10.51,0,-1902,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8069,127.31,2.02,12,0.53,52.00,3274.00,24361,20240326,-72.83,5990,20250321,10.52,11940,-44.56,20250227,5990,10.52,20250321,18600,-64.41,20240403,5990,10.52,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,130544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6650,-120,5,-1.77,3925716335,595464,17.33,6590,6690,6460,8800,4740,6770,6592.70,10.51,0,-10891,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8106,127.88,2.03,12,0.49,52.00,3274.00,24361,20240326,-72.70,5990,20250321,11.02,11940,-44.30,20250227,5990,11.02,20250321,18600,-64.25,20240403,5990,11.02,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,120544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6600,-170,5,-2.51,3496130945,530546,15.44,6590,6690,6460,8800,4740,6770,6589.68,10.51,0,-21604,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8045,126.92,2.02,12,0.44,52.00,3274.00,24361,20240326,-72.91,5990,20250321,10.18,11940,-44.72,20250227,5990,10.18,20250321,18600,-64.52,20240403,5990,10.18,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,110545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6600,-170,5,-2.51,3179740525,482671,14.05,6590,6690,6460,8800,4740,6770,6587.80,10.51,0,-34112,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8045,126.92,2.02,12,0.40,52.00,3274.00,24361,20240326,-72.91,5990,20250321,10.18,11940,-44.72,20250227,5990,10.18,20250321,18600,-64.52,20240403,5990,10.18,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,100545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6640,-130,5,-1.92,2503471035,380634,11.08,6590,6690,6460,8800,4740,6770,6577.10,10.51,0,-44332,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8094,127.69,2.03,12,0.31,52.00,3274.00,24361,20240326,-72.74,5990,20250321,10.85,11940,-44.39,20250227,5990,10.85,20250321,18600,-64.30,20240403,5990,10.85,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N +20250403,090547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6590,-180,5,-2.66,634993705,96049,2.80,6590,6670,6550,8800,4740,6770,6611.13,10.51,0,25509,7516,7142,6726,6352,5936,6935,6145,609,2030,500,4730,10,1,121894749,8033,126.73,2.01,12,0.08,52.00,3274.00,24361,20240326,-72.95,5990,20250321,10.02,11940,-44.81,20250227,5990,10.02,20250321,18600,-64.57,20240403,5990,10.02,20250321,0.32,Y,067630,500,609 억,,12815162,N,N,101799,N,00,N 20250402,160534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,150,2,2.27,22551967470,3427415,496.64,6990,7100,6310,8600,4640,6620,6579.69,10.47,0,-141792,6913,6766,6573,6426,6233,6840,6500,609,1980,500,4630,10,1,121894749,8252,130.19,2.07,12,2.81,52.00,3274.00,24361,20240326,-72.21,5990,20250321,13.02,11940,-43.30,20250227,5990,13.02,20250321,19810,-65.83,20240402,5990,13.02,20250321,0.32,Y,067630,500,609 억,,12756615,N,N,101799,N,00,N 20250402,150534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6750,130,2,1.96,21593965810,3285657,476.10,6990,7100,6310,8600,4640,6620,6572.19,10.47,0,-155775,6913,6766,6573,6426,6233,6840,6500,609,1980,500,4630,10,1,121894749,8228,129.81,2.06,12,2.70,52.00,3274.00,24361,20240326,-72.29,5990,20250321,12.69,11940,-43.47,20250227,5990,12.69,20250321,19810,-65.93,20240402,5990,12.69,20250321,0.32,Y,067630,500,609 억,,12756615,N,N,50026,N,00,N 20250402,140534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6780,160,2,2.42,18099640425,2761189,400.11,6990,7100,6310,8600,4640,6620,6555.02,10.47,0,-345560,6913,6766,6573,6426,6233,6840,6500,609,1980,500,4630,10,1,121894749,8264,130.38,2.07,12,2.27,52.00,3274.00,24361,20240326,-72.17,5990,20250321,13.19,11940,-43.22,20250227,5990,13.19,20250321,19810,-65.77,20240402,5990,13.19,20250321,0.32,Y,067630,500,609 억,,12756615,N,N,50026,N,00,N diff --git a/067730/price/prices-20250401.csv b/067730/price/prices-20250401.csv index f8edaea57a34..a2a7a3ca563d 100644 --- a/067730/price/prices-20250401.csv +++ b/067730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160540,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2935,45,2,1.56,185116865,64437,92.53,2835,2940,2785,3755,2025,2890,2872.81,1.17,0,4230,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,284,11.79,1.52,12,0.67,249.00,1936.00,3390,20250218,-13.42,2250,20240805,30.44,3390,-13.42,20250218,2495,17.64,20250203,3390,-13.42,20250218,2250,30.44,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2865,-25,5,-0.87,179192185,62388,89.59,2835,2940,2785,3755,2025,2890,2872.22,1.17,0,4474,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,277,11.51,1.48,12,0.64,249.00,1936.00,3390,20250218,-15.49,2250,20240805,27.33,3390,-15.49,20250218,2495,14.83,20250203,3390,-15.49,20250218,2250,27.33,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,140545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,0,3,0.00,165874310,57739,82.91,2835,2940,2785,3755,2025,2890,2872.83,1.17,0,4446,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,280,11.61,1.49,12,0.60,249.00,1936.00,3390,20250218,-14.75,2250,20240805,28.44,3390,-14.75,20250218,2495,15.83,20250203,3390,-14.75,20250218,2250,28.44,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,130544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2900,10,2,0.35,135868075,47413,68.08,2835,2940,2785,3755,2025,2890,2865.63,1.17,0,7323,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,281,11.65,1.50,12,0.49,249.00,1936.00,3390,20250218,-14.45,2250,20240805,28.89,3390,-14.45,20250218,2495,16.23,20250203,3390,-14.45,20250218,2250,28.89,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,120544,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2920,30,2,1.04,118043340,41211,59.18,2835,2940,2785,3755,2025,2890,2864.36,1.17,0,6082,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,282,11.73,1.51,12,0.43,249.00,1936.00,3390,20250218,-13.86,2250,20240805,29.78,3390,-13.86,20250218,2495,17.03,20250203,3390,-13.86,20250218,2250,29.78,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,110545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2925,35,2,1.21,109885170,38410,55.16,2835,2940,2785,3755,2025,2890,2860.85,1.17,0,6000,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,283,11.75,1.51,12,0.40,249.00,1936.00,3390,20250218,-13.72,2250,20240805,30.00,3390,-13.72,20250218,2495,17.23,20250203,3390,-13.72,20250218,2250,30.00,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,100545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2905,15,2,0.52,67565680,23909,34.33,2835,2905,2785,3755,2025,2890,2825.95,1.17,0,7612,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,281,11.67,1.50,12,0.25,249.00,1936.00,3390,20250218,-14.31,2250,20240805,29.11,3390,-14.31,20250218,2495,16.43,20250203,3390,-14.31,20250218,2250,29.11,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N +20250403,090547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-45,5,-1.56,6570570,2323,3.34,2835,2845,2800,3755,2025,2890,2828.48,1.17,0,-108,2983,2936,2873,2826,2763,2905,2795,48,865,500,2020,5,1,9673922,275,11.43,1.47,12,0.02,249.00,1936.00,3390,20250218,-16.08,2250,20240805,26.44,3390,-16.08,20250218,2495,14.03,20250203,3390,-16.08,20250218,2250,26.44,20240805,0.00,Y,067730,500,48 억,,112906,N,N,0,N,00,N 20250402,160534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2890,-20,5,-0.69,200193145,69608,44.70,2910,2920,2810,3780,2040,2910,2876.01,1.24,0,-8463,3203,3056,2878,2731,2553,3130,2805,48,870,500,2030,5,1,9673922,280,11.61,1.49,12,0.72,249.00,1936.00,3390,20250218,-14.75,2250,20240805,28.44,3390,-14.75,20250218,2495,15.83,20250203,3390,-14.75,20250218,2250,28.44,20240805,0.00,Y,067730,500,48 억,,119744,N,N,0,N,00,N 20250402,150534,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2870,-40,5,-1.37,175188485,60930,39.12,2910,2920,2810,3780,2040,2910,2875.24,1.24,0,-7176,3203,3056,2878,2731,2553,3130,2805,48,870,500,2030,5,1,9673922,278,11.53,1.48,12,0.63,249.00,1936.00,3390,20250218,-15.34,2250,20240805,27.56,3390,-15.34,20250218,2495,15.03,20250203,3390,-15.34,20250218,2250,27.56,20240805,0.00,Y,067730,500,48 억,,119744,N,N,0,N,00,N 20250402,140535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2860,-50,5,-1.72,156519445,54436,34.95,2910,2920,2810,3780,2040,2910,2875.29,1.24,0,-7013,3203,3056,2878,2731,2553,3130,2805,48,870,500,2030,5,1,9673922,277,11.49,1.48,12,0.56,249.00,1936.00,3390,20250218,-15.63,2250,20240805,27.11,3390,-15.63,20250218,2495,14.63,20250203,3390,-15.63,20250218,2250,27.11,20240805,0.00,Y,067730,500,48 억,,119744,N,N,0,N,00,N diff --git a/067770/price/prices-20250401.csv b/067770/price/prices-20250401.csv index ace29f118ece..2f5b02fa4ce2 100644 --- a/067770/price/prices-20250401.csv +++ b/067770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2265,-25,5,-1.09,30509680,13432,172.74,2265,2300,2250,2975,1605,2290,2271.42,1.59,0,-4645,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,190,6.09,0.40,12,0.16,372.00,5656.00,3165,20240604,-28.44,1825,20240805,24.11,2685,-15.64,20250321,2020,12.13,20250310,3165,-28.44,20240604,1825,24.11,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-15,5,-0.66,26568830,11695,150.40,2265,2300,2250,2975,1605,2290,2271.81,1.59,0,-4487,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,191,6.12,0.40,12,0.14,372.00,5656.00,3165,20240604,-28.12,1825,20240805,24.66,2685,-15.27,20250321,2020,12.62,20250310,3165,-28.12,20240604,1825,24.66,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,140545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,20050395,8833,113.59,2265,2300,2250,2975,1605,2290,2269.94,1.59,0,-4803,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,191,6.13,0.40,12,0.11,372.00,5656.00,3165,20240604,-27.96,1825,20240805,24.93,2685,-15.08,20250321,2020,12.87,20250310,3165,-27.96,20240604,1825,24.93,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,130544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-10,5,-0.44,14820720,6539,84.09,2265,2300,2250,2975,1605,2290,2266.51,1.59,0,-2594,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,191,6.13,0.40,12,0.08,372.00,5656.00,3165,20240604,-27.96,1825,20240805,24.93,2685,-15.08,20250321,2020,12.87,20250310,3165,-27.96,20240604,1825,24.93,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,120544,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-15,5,-0.66,12605360,5565,71.57,2265,2300,2250,2975,1605,2290,2265.11,1.59,0,-2179,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,191,6.12,0.40,12,0.07,372.00,5656.00,3165,20240604,-28.12,1825,20240805,24.66,2685,-15.27,20250321,2020,12.62,20250310,3165,-28.12,20240604,1825,24.66,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,110545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2275,-15,5,-0.66,11385070,5028,64.66,2265,2300,2250,2975,1605,2290,2264.33,1.59,0,-2024,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,191,6.12,0.40,12,0.06,372.00,5656.00,3165,20240604,-28.12,1825,20240805,24.66,2685,-15.27,20250321,2020,12.62,20250310,3165,-28.12,20240604,1825,24.66,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,100546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2285,-5,5,-0.22,10027720,4431,56.98,2265,2295,2250,2975,1605,2290,2263.08,1.59,0,-1855,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,192,6.14,0.40,12,0.05,372.00,5656.00,3165,20240604,-27.80,1825,20240805,25.21,2685,-14.90,20250321,2020,13.12,20250310,3165,-27.80,20240604,1825,25.21,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N +20250403,090547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2260,-30,5,-1.31,1365735,603,7.75,2265,2265,2260,2975,1605,2290,2264.90,1.59,0,-83,2433,2361,2313,2241,2193,2337,2217,42,685,500,1640,5,1,8396593,190,6.08,0.40,12,0.01,372.00,5656.00,3165,20240604,-28.59,1825,20240805,23.84,2685,-15.83,20250321,2020,11.88,20250310,3165,-28.59,20240604,1825,23.84,20240805,0.00,Y,067770,500,41 억,,133641,N,N,0,N,00,N 20250402,160534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-40,5,-1.72,18045952,7776,35.93,2340,2385,2265,3025,1635,2330,2320.72,1.60,0,-351,2406,2367,2316,2277,2226,2387,2297,42,695,500,1670,5,1,8396593,192,6.16,0.40,12,0.09,372.00,5656.00,3165,20240604,-27.65,1825,20240805,25.48,2685,-14.71,20250321,2020,13.37,20250310,3165,-27.65,20240604,1825,25.48,20240805,0.00,Y,067770,500,41 억,,133992,N,N,0,N,00,N 20250402,150534,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,0,3,0.00,17585507,7575,35.00,2340,2385,2265,3025,1635,2330,2321.52,1.60,0,-351,2406,2367,2316,2277,2226,2387,2297,42,695,500,1670,5,1,8396593,196,6.26,0.41,12,0.09,372.00,5656.00,3165,20240604,-26.38,1825,20240805,27.67,2685,-13.22,20250321,2020,15.35,20250310,3165,-26.38,20240604,1825,27.67,20240805,0.00,Y,067770,500,41 억,,133992,N,N,0,N,00,N 20250402,140535,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,0,3,0.00,14336532,6178,28.54,2340,2385,2265,3025,1635,2330,2320.58,1.60,0,-335,2406,2367,2316,2277,2226,2387,2297,42,695,500,1670,5,1,8396593,196,6.26,0.41,12,0.07,372.00,5656.00,3165,20240604,-26.38,1825,20240805,27.67,2685,-13.22,20250321,2020,15.35,20250310,3165,-26.38,20240604,1825,27.67,20240805,0.00,Y,067770,500,41 억,,133992,N,N,0,N,00,N diff --git a/067830/price/prices-20250401.csv b/067830/price/prices-20250401.csv index 495c25833541..ced8f3fe7b91 100644 --- a/067830/price/prices-20250401.csv +++ b/067830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160540,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,15,2,0.68,58020710,26481,241.57,2200,2235,2150,2870,1550,2210,2191.03,8.69,0,189,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,913,7.22,0.19,12,0.06,308.00,11950.00,2685,20240325,-17.13,1822,20241209,22.12,2305,-3.47,20250320,1971,12.89,20250106,2570,-13.42,20240403,1822,22.12,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,150546,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,15,2,0.68,55359030,25278,230.60,2200,2235,2150,2870,1550,2210,2190.01,8.69,0,200,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,913,7.22,0.19,12,0.06,308.00,11950.00,2685,20240325,-17.13,1822,20241209,22.12,2305,-3.47,20250320,1971,12.89,20250106,2570,-13.42,20240403,1822,22.12,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,140545,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,5,2,0.23,34300790,15818,144.30,2200,2215,2150,2870,1550,2210,2168.47,8.69,0,584,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,909,7.19,0.19,12,0.04,308.00,11950.00,2685,20240325,-17.50,1822,20241209,21.57,2305,-3.90,20250320,1971,12.38,20250106,2570,-13.81,20240403,1822,21.57,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,130545,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,-20,5,-0.90,31536975,14565,132.87,2200,2200,2150,2870,1550,2210,2165.26,8.69,0,944,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,899,7.11,0.18,12,0.04,308.00,11950.00,2685,20240325,-18.44,1822,20241209,20.20,2305,-4.99,20250320,1971,11.11,20250106,2570,-14.79,20240403,1822,20.20,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,120544,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2190,-20,5,-0.90,31016040,14327,130.70,2200,2200,2150,2870,1550,2210,2164.87,8.69,0,805,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,899,7.11,0.18,12,0.03,308.00,11950.00,2685,20240325,-18.44,1822,20241209,20.20,2305,-4.99,20250320,1971,11.11,20250106,2570,-14.79,20240403,1822,20.20,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,110545,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2175,-35,5,-1.58,30590415,14132,128.92,2200,2200,2150,2870,1550,2210,2164.62,8.69,0,737,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,893,7.06,0.18,12,0.03,308.00,11950.00,2685,20240325,-18.99,1822,20241209,19.37,2305,-5.64,20250320,1971,10.35,20250106,2570,-15.37,20240403,1822,19.37,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,100546,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2170,-40,5,-1.81,27581305,12746,116.27,2200,2200,2150,2870,1550,2210,2163.92,8.69,0,550,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,891,7.05,0.18,12,0.03,308.00,11950.00,2685,20240325,-19.18,1822,20241209,19.10,2305,-5.86,20250320,1971,10.10,20250106,2570,-15.56,20240403,1822,19.10,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N +20250403,090548,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2185,-25,5,-1.13,974570,445,4.06,2200,2200,2185,2870,1550,2210,2190.04,8.69,0,-437,2240,2225,2215,2200,2190,2220,2195,410,660,1000,1590,5,1,41040895,897,7.09,0.18,12,0.00,308.00,11950.00,2685,20240325,-18.62,1822,20241209,19.92,2305,-5.21,20250320,1971,10.86,20250106,2570,-14.98,20240403,1822,19.92,20241209,0.20,Y,067830,1000,410 억,,3565727,N,N,4,N,00,N 20250402,160534,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-5,5,-0.23,24246930,10962,49.35,2215,2230,2205,2875,1555,2215,2211.91,8.69,0,-768,2311,2262,2226,2177,2141,2245,2160,410,660,1000,1590,5,1,41040895,907,7.18,0.18,12,0.03,308.00,11950.00,2700,20240321,-18.15,1822,20241209,21.30,2305,-4.12,20250320,1971,12.13,20250106,2620,-15.65,20240402,1822,21.30,20241209,0.20,Y,067830,1000,410 억,,3566495,N,N,4,N,00,N 20250402,150534,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-5,5,-0.23,24138640,10913,49.13,2215,2230,2205,2875,1555,2215,2211.92,8.69,0,-752,2311,2262,2226,2177,2141,2245,2160,410,660,1000,1590,5,1,41040895,907,7.18,0.18,12,0.03,308.00,11950.00,2700,20240321,-18.15,1822,20241209,21.30,2305,-4.12,20250320,1971,12.13,20250106,2620,-15.65,20240402,1822,21.30,20241209,0.20,Y,067830,1000,410 억,,3566495,N,N,0,N,00,N 20250402,140535,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2220,5,2,0.23,6295950,2837,12.77,2215,2230,2210,2875,1555,2215,2219.23,8.69,0,-275,2311,2262,2226,2177,2141,2245,2160,410,660,1000,1590,5,1,41040895,911,7.21,0.19,12,0.01,308.00,11950.00,2700,20240321,-17.78,1822,20241209,21.84,2305,-3.69,20250320,1971,12.63,20250106,2620,-15.27,20240402,1822,21.84,20241209,0.20,Y,067830,1000,410 억,,3566495,N,N,0,N,00,N diff --git a/067900/price/prices-20250401.csv b/067900/price/prices-20250401.csv index 3821e4069039..9158024af968 100644 --- a/067900/price/prices-20250401.csv +++ b/067900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160541,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-10,5,-0.16,49479980,7944,98.67,6280,6280,6190,8170,4410,6290,6228.58,2.93,0,1472,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1143,3.65,0.38,12,0.04,1720.00,16738.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,150546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,-50,5,-0.79,36954670,5933,73.69,6280,6280,6190,8170,4410,6290,6228.67,2.93,0,1615,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1136,3.63,0.37,12,0.03,1720.00,16738.00,8160,20240701,-23.53,5570,20241209,12.03,6660,-6.31,20250220,5970,4.52,20250203,8160,-23.53,20240701,5570,12.03,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,140545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-30,5,-0.48,33717810,5414,67.25,6280,6280,6190,8170,4410,6290,6227.89,2.93,0,1529,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1139,3.64,0.37,12,0.03,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,130545,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-10,5,-0.16,27148180,4364,54.20,6280,6280,6190,8170,4410,6290,6220.94,2.93,0,1378,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1143,3.65,0.38,12,0.02,1720.00,16738.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,120544,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-60,5,-0.95,16789650,2702,33.56,6280,6280,6190,8170,4410,6290,6213.79,2.93,0,983,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1134,3.62,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.65,5570,20241209,11.85,6660,-6.46,20250220,5970,4.36,20250203,8160,-23.65,20240701,5570,11.85,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,110546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,-50,5,-0.79,14763510,2377,29.52,6280,6280,6190,8170,4410,6290,6210.98,2.93,0,914,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1136,3.63,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.53,5570,20241209,12.03,6660,-6.31,20250220,5970,4.52,20250203,8160,-23.53,20240701,5570,12.03,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,100546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-70,5,-1.11,11029050,1777,22.07,6280,6280,6190,8170,4410,6290,6206.56,2.93,0,752,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1132,3.62,0.37,12,0.01,1720.00,16738.00,8160,20240701,-23.77,5570,20241209,11.67,6660,-6.61,20250220,5970,4.19,20250203,8160,-23.77,20240701,5570,11.67,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N +20250403,090548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,-100,5,-1.59,254620,41,0.51,6280,6280,6190,8170,4410,6290,6210.24,2.93,0,0,6410,6350,6280,6220,6150,6315,6185,91,1880,500,4520,10,1,18199659,1127,3.60,0.37,12,0.00,1720.00,16738.00,8160,20240701,-24.14,5570,20241209,11.13,6660,-7.06,20250220,5970,3.69,20250203,8160,-24.14,20240701,5570,11.13,20241209,1.08,Y,067900,500,90 억,,532570,N,N,0,N,00,N 20250402,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-40,5,-0.63,50448260,8050,32.65,6330,6340,6210,8220,4440,6330,6266.86,2.93,0,-777,6456,6392,6266,6202,6076,6425,6235,91,1890,500,4550,10,1,18199659,1145,3.66,0.38,12,0.04,1720.00,16738.00,8160,20240701,-22.92,5570,20241209,12.93,6660,-5.56,20250220,5970,5.36,20250203,8160,-22.92,20240701,5570,12.93,20241209,1.11,Y,067900,500,90 억,,533340,N,N,6,N,00,N 20250402,150535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-50,5,-0.79,49343600,7874,31.94,6330,6340,6210,8220,4440,6330,6266.65,2.93,0,-701,6456,6392,6266,6202,6076,6425,6235,91,1890,500,4550,10,1,18199659,1143,3.65,0.38,12,0.04,1720.00,16738.00,8160,20240701,-23.04,5570,20241209,12.75,6660,-5.71,20250220,5970,5.19,20250203,8160,-23.04,20240701,5570,12.75,20241209,1.11,Y,067900,500,90 억,,533340,N,N,6,N,00,N 20250402,140535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-70,5,-1.11,38342550,6118,24.81,6330,6340,6210,8220,4440,6330,6267.17,2.93,0,-926,6456,6392,6266,6202,6076,6425,6235,91,1890,500,4550,10,1,18199659,1139,3.64,0.37,12,0.03,1720.00,16738.00,8160,20240701,-23.28,5570,20241209,12.39,6660,-6.01,20250220,5970,4.86,20250203,8160,-23.28,20240701,5570,12.39,20241209,1.11,Y,067900,500,90 억,,533340,N,N,6,N,00,N diff --git a/067920/price/prices-20250401.csv b/067920/price/prices-20250401.csv index 77fb6cd7df61..a44118c210ae 100644 --- a/067920/price/prices-20250401.csv +++ b/067920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,163193555,31451,90.98,5190,5230,5120,6780,3660,5220,5188.82,3.51,0,242,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,572,8.77,0.69,12,0.29,593.00,7576.00,6990,20240326,-25.61,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6960,-25.29,20240403,4730,9.94,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,150546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-10,5,-0.19,152755395,29439,85.16,5190,5230,5120,6780,3660,5220,5188.88,3.51,0,983,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,573,8.79,0.69,12,0.27,593.00,7576.00,6990,20240326,-25.46,4730,20241115,10.15,5800,-10.17,20250116,4950,5.25,20250203,6960,-25.14,20240403,4730,10.15,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,139155225,26823,77.59,5190,5230,5120,6780,3660,5220,5187.91,3.51,0,1379,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,572,8.77,0.69,12,0.24,593.00,7576.00,6990,20240326,-25.61,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6960,-25.29,20240403,4730,9.94,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,130545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-10,5,-0.19,96855845,18663,53.99,5190,5230,5120,6780,3660,5220,5189.73,3.51,0,695,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,573,8.79,0.69,12,0.17,593.00,7576.00,6990,20240326,-25.46,4730,20241115,10.15,5800,-10.17,20250116,4950,5.25,20250203,6960,-25.14,20240403,4730,10.15,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,120545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5200,-20,5,-0.38,84230365,16236,46.97,5190,5230,5120,6780,3660,5220,5187.88,3.51,0,664,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,572,8.77,0.69,12,0.15,593.00,7576.00,6990,20240326,-25.61,4730,20241115,9.94,5800,-10.34,20250116,4950,5.05,20250203,6960,-25.29,20240403,4730,9.94,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,110546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,0,3,0.00,59705515,11525,33.34,5190,5220,5120,6780,3660,5220,5180.52,3.51,0,460,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,574,8.80,0.69,12,0.10,593.00,7576.00,6990,20240326,-25.32,4730,20241115,10.36,5800,-10.00,20250116,4950,5.45,20250203,6960,-25.00,20240403,4730,10.36,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,100546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5195,-25,5,-0.48,44421070,8585,24.84,5190,5200,5120,6780,3660,5220,5174.27,3.51,0,316,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,571,8.76,0.69,12,0.08,593.00,7576.00,6990,20240326,-25.68,4730,20241115,9.83,5800,-10.43,20250116,4950,4.95,20250203,6960,-25.36,20240403,4730,9.83,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N +20250403,090548,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-70,5,-1.34,7046550,1365,3.95,5190,5190,5120,6780,3660,5220,5162.31,3.51,0,-27,5293,5256,5193,5156,5093,5275,5175,55,1560,500,3860,10,1,10996119,566,8.68,0.68,12,0.01,593.00,7576.00,6990,20240326,-26.32,4730,20241115,8.88,5800,-11.21,20250116,4950,4.04,20250203,6960,-26.01,20240403,4730,8.88,20241115,1.92,Y,067920,500,54 억,,386390,N,N,0,N,00,N 20250402,160535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,60,2,1.16,179025175,34558,96.36,5180,5230,5130,6700,3620,5160,5180.43,3.50,0,8933,5233,5196,5123,5086,5013,5215,5105,55,1540,500,3810,10,1,10996119,574,8.80,0.69,12,0.31,593.00,7576.00,6990,20240326,-25.32,4730,20241115,10.36,5800,-10.00,20250116,4950,5.45,20250203,6960,-25.00,20240403,4730,10.36,20241115,1.92,Y,067920,500,54 억,,385413,N,N,0,N,00,N 20250402,150535,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,50,2,0.97,175659525,33913,94.56,5180,5230,5130,6700,3620,5160,5179.71,3.50,0,8999,5233,5196,5123,5086,5013,5215,5105,55,1540,500,3810,10,1,10996119,573,8.79,0.69,12,0.31,593.00,7576.00,6990,20240326,-25.46,4730,20241115,10.15,5800,-10.17,20250116,4950,5.25,20250203,6960,-25.14,20240403,4730,10.15,20241115,1.92,Y,067920,500,54 억,,385413,N,N,0,N,00,N 20250402,140536,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,50,2,0.97,150069895,28980,80.80,5180,5230,5130,6700,3620,5160,5178.40,3.50,0,6990,5233,5196,5123,5086,5013,5215,5105,55,1540,500,3810,10,1,10996119,573,8.79,0.69,12,0.26,593.00,7576.00,6990,20240326,-25.46,4730,20241115,10.15,5800,-10.17,20250116,4950,5.25,20250203,6960,-25.14,20240403,4730,10.15,20241115,1.92,Y,067920,500,54 억,,385413,N,N,0,N,00,N diff --git a/067990/price/prices-20250401.csv b/067990/price/prices-20250401.csv index 3c075d6def08..f43adce55aa7 100644 --- a/067990/price/prices-20250401.csv +++ b/067990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4415,105,2,2.44,519607148,117893,426.13,4205,4495,4205,5600,3020,4310,4407.45,4.56,0,13066,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1288,-27.59,0.33,12,0.40,-160.00,13444.00,6050,20240325,-27.02,4160,20241115,6.13,4835,-8.69,20250217,4200,5.12,20250203,5610,-21.30,20240404,4160,6.13,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,2127,N,00,N +20250403,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,120,2,2.78,517069598,117319,424.05,4205,4495,4205,5600,3020,4310,4407.38,4.56,0,12618,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1293,-27.69,0.33,12,0.40,-160.00,13444.00,6050,20240325,-26.78,4160,20241115,6.49,4835,-8.38,20250217,4200,5.48,20250203,5610,-21.03,20240404,4160,6.49,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,115,2,2.67,508932268,115483,417.42,4205,4495,4205,5600,3020,4310,4406.99,4.56,0,12306,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1291,-27.66,0.33,12,0.40,-160.00,13444.00,6050,20240325,-26.86,4160,20241115,6.37,4835,-8.48,20250217,4200,5.36,20250203,5610,-21.12,20240404,4160,6.37,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,90,2,2.09,471084168,106898,386.39,4205,4495,4205,5600,3020,4310,4406.86,4.56,0,11536,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1284,-27.50,0.33,12,0.37,-160.00,13444.00,6050,20240325,-27.27,4160,20241115,5.77,4835,-9.00,20250217,4200,4.76,20250203,5610,-21.57,20240404,4160,5.77,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,110,2,2.55,254434474,58417,211.15,4205,4420,4205,5600,3020,4310,4355.49,4.56,0,8395,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1290,-27.62,0.33,12,0.20,-160.00,13444.00,6050,20240325,-26.94,4160,20241115,6.25,4835,-8.58,20250217,4200,5.24,20250203,5610,-21.21,20240404,4160,6.25,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,110546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,0,3,0.00,52505109,12234,44.22,4205,4350,4205,5600,3020,4310,4291.74,4.56,0,2501,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1258,-26.94,0.32,12,0.04,-160.00,13444.00,6050,20240325,-28.76,4160,20241115,3.61,4835,-10.86,20250217,4200,2.62,20250203,5610,-23.17,20240404,4160,3.61,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,100547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-15,5,-0.35,27700985,6473,23.40,4205,4350,4205,5600,3020,4310,4279.47,4.56,0,-954,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1253,-26.84,0.32,12,0.02,-160.00,13444.00,6050,20240325,-29.01,4160,20241115,3.25,4835,-11.17,20250217,4200,2.26,20250203,5610,-23.44,20240404,4160,3.25,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N +20250403,090548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-10,5,-0.23,8408930,1996,7.21,4205,4300,4205,5600,3020,4310,4212.89,4.56,0,-35,4453,4381,4338,4266,4223,4360,4245,161,1290,500,3180,5,1,29181550,1255,-26.88,0.32,12,0.01,-160.00,13444.00,6050,20240325,-28.93,4160,20241115,3.37,4835,-11.07,20250217,4200,2.38,20250203,5610,-23.35,20240404,4160,3.37,20241115,1.02,Y,067990,500,160 억,,1330881,N,N,172,N,00,N 20250402,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-90,5,-2.05,119700633,27666,58.16,4405,4410,4295,5720,3080,4400,4326.63,4.59,0,-8307,4533,4466,4373,4306,4213,4500,4340,161,1320,500,3250,5,1,29181550,1258,-26.94,0.32,12,0.09,-160.00,13444.00,6050,20240325,-28.76,4160,20241115,3.61,4835,-10.86,20250217,4200,2.62,20250203,5610,-23.17,20240404,4160,3.61,20241115,1.02,Y,067990,500,160 억,,1339190,N,N,172,N,00,N 20250402,150535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-95,5,-2.16,101451673,23427,49.25,4405,4410,4300,5720,3080,4400,4330.54,4.59,0,-6779,4533,4466,4373,4306,4213,4500,4340,161,1320,500,3250,5,1,29181550,1256,-26.91,0.32,12,0.08,-160.00,13444.00,6050,20240325,-28.84,4160,20241115,3.49,4835,-10.96,20250217,4200,2.50,20250203,5610,-23.26,20240404,4160,3.49,20241115,1.02,Y,067990,500,160 억,,1339190,N,N,34,N,00,N 20250402,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-65,5,-1.48,38193715,8764,18.42,4405,4410,4335,5720,3080,4400,4358.02,4.59,0,-4581,4533,4466,4373,4306,4213,4500,4340,161,1320,500,3250,5,1,29181550,1265,-27.09,0.32,12,0.03,-160.00,13444.00,6050,20240325,-28.35,4160,20241115,4.21,4835,-10.34,20250217,4200,3.21,20250203,5610,-22.73,20240404,4160,4.21,20241115,1.02,Y,067990,500,160 억,,1339190,N,N,34,N,00,N diff --git a/068050/price/prices-20250401.csv b/068050/price/prices-20250401.csv index 9ac202b7230b..7cbfd32af3c8 100644 --- a/068050/price/prices-20250401.csv +++ b/068050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-80,5,-3.25,2035532922,843964,56.02,2405,2495,2360,3195,1725,2460,2411.97,2.03,0,20974,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,659,-21.25,0.83,12,3.05,-112.00,2874.00,4210,20250314,-43.47,1810,20240805,31.49,4210,-43.47,20250314,2000,19.00,20250102,4210,-43.47,20250314,1810,31.49,20240805,5.61,Y,068050,500,138 억,,562759,N,N,24157,N,00,N +20250403,150547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2395,-65,5,-2.64,1908256645,790559,52.48,2405,2495,2360,3195,1725,2460,2413.81,2.03,0,239,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,663,-21.38,0.83,12,2.85,-112.00,2874.00,4210,20250314,-43.11,1810,20240805,32.32,4210,-43.11,20250314,2000,19.75,20250102,4210,-43.11,20250314,1810,32.32,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,140546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2430,-30,5,-1.22,1597275035,661250,43.90,2405,2495,2360,3195,1725,2460,2415.54,2.03,0,-17606,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,673,-21.70,0.85,12,2.39,-112.00,2874.00,4210,20250314,-42.28,1810,20240805,34.25,4210,-42.28,20250314,2000,21.50,20250102,4210,-42.28,20250314,1810,34.25,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,130546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2435,-25,5,-1.02,1456718330,603567,40.07,2405,2495,2360,3195,1725,2460,2413.52,2.03,0,-4569,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,674,-21.74,0.85,12,2.18,-112.00,2874.00,4210,20250314,-42.16,1810,20240805,34.53,4210,-42.16,20250314,2000,21.75,20250102,4210,-42.16,20250314,1810,34.53,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,120545,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2430,-30,5,-1.22,1158705767,481588,31.97,2405,2455,2360,3195,1725,2460,2406.01,2.03,0,26393,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,673,-21.70,0.85,12,1.74,-112.00,2874.00,4210,20250314,-42.28,1810,20240805,34.25,4210,-42.28,20250314,2000,21.50,20250102,4210,-42.28,20250314,1810,34.25,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,110546,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2420,-40,5,-1.63,1049427725,436648,28.99,2405,2455,2360,3195,1725,2460,2403.37,2.03,0,13677,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,670,-21.61,0.84,12,1.58,-112.00,2874.00,4210,20250314,-42.52,1810,20240805,33.70,4210,-42.52,20250314,2000,21.00,20250102,4210,-42.52,20250314,1810,33.70,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,100547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2425,-35,5,-1.42,867914759,361677,24.01,2405,2455,2360,3195,1725,2460,2399.70,2.03,0,18932,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,672,-21.65,0.84,12,1.31,-112.00,2874.00,4210,20250314,-42.40,1810,20240805,33.98,4210,-42.40,20250314,2000,21.25,20250102,4210,-42.40,20250314,1810,33.98,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N +20250403,090549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-80,5,-3.25,144187490,60396,4.01,2405,2405,2360,3195,1725,2460,2387.37,2.03,0,-11400,2756,2607,2526,2377,2296,2567,2337,138,735,500,1520,5,1,27694076,659,-21.25,0.83,12,0.22,-112.00,2874.00,4210,20250314,-43.47,1810,20240805,31.49,4210,-43.47,20250314,2000,19.00,20250102,4210,-43.47,20250314,1810,31.49,20240805,5.61,Y,068050,500,138 억,,562759,N,N,33327,N,00,N 20250402,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2460,-190,5,-7.17,3695745898,1473147,65.07,2630,2675,2445,3445,1855,2650,2508.88,2.60,0,-157228,2886,2767,2651,2532,2416,2710,2475,138,795,500,1640,5,1,27694076,681,-21.96,0.86,12,5.32,-112.00,2874.00,4210,20250314,-41.57,1810,20240805,35.91,4210,-41.57,20250314,2000,23.00,20250102,4210,-41.57,20250314,1810,35.91,20240805,5.57,Y,068050,500,138 억,,721135,N,N,33327,N,00,N 20250402,150535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2455,-195,5,-7.36,3507252428,1396446,61.68,2630,2675,2445,3445,1855,2650,2511.54,2.60,0,-182775,2886,2767,2651,2532,2416,2710,2475,138,795,500,1640,5,1,27694076,680,-21.92,0.85,12,5.04,-112.00,2874.00,4210,20250314,-41.69,1810,20240805,35.64,4210,-41.69,20250314,2000,22.75,20250102,4210,-41.69,20250314,1810,35.64,20240805,5.57,Y,068050,500,138 억,,721135,N,N,29021,N,00,N 20250402,140536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2470,-180,5,-6.79,3087579510,1225648,54.14,2630,2675,2455,3445,1855,2650,2519.13,2.60,0,-205442,2886,2767,2651,2532,2416,2710,2475,138,795,500,1640,5,1,27694076,684,-22.05,0.86,12,4.43,-112.00,2874.00,4210,20250314,-41.33,1810,20240805,36.46,4210,-41.33,20250314,2000,23.50,20250102,4210,-41.33,20250314,1810,36.46,20240805,5.57,Y,068050,500,138 억,,721135,N,N,29021,N,00,N diff --git a/068100/price/prices-20250401.csv b/068100/price/prices-20250401.csv index 8042716fee59..e71389037240 100644 --- a/068100/price/prices-20250401.csv +++ b/068100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160541,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-15,5,-0.53,115548820,42003,36.12,2780,2830,2700,3645,1965,2805,2750.97,2.06,0,-10375,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,277,-14.46,2.13,12,0.42,-193.00,1309.00,9220,20240322,-69.74,2495,20241210,11.82,4470,-37.58,20250115,2700,3.33,20250403,7340,-61.99,20240404,2495,11.82,20241210,1.93,Y,068100,500,49 억,,204589,N,N,56,N,00,N +20250403,150547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-50,5,-1.78,106196105,38628,33.22,2780,2830,2700,3645,1965,2805,2749.20,2.06,0,-8704,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,274,-14.27,2.10,12,0.39,-193.00,1309.00,9220,20240322,-70.12,2495,20241210,10.42,4470,-38.37,20250115,2700,2.04,20250403,7340,-62.47,20240404,2495,10.42,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,140546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-50,5,-1.78,100610205,36606,31.48,2780,2830,2700,3645,1965,2805,2748.46,2.06,0,-7880,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,274,-14.27,2.10,12,0.37,-193.00,1309.00,9220,20240322,-70.12,2495,20241210,10.42,4470,-38.37,20250115,2700,2.04,20250403,7340,-62.47,20240404,2495,10.42,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,130546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,-80,5,-2.85,88521520,32220,27.71,2780,2830,2700,3645,1965,2805,2747.41,2.06,0,-5956,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,271,-14.12,2.08,12,0.32,-193.00,1309.00,9220,20240322,-70.44,2495,20241210,9.22,4470,-39.04,20250115,2700,0.93,20250403,7340,-62.87,20240404,2495,9.22,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,120545,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,-40,5,-1.43,70271590,25540,21.97,2780,2830,2700,3645,1965,2805,2751.43,2.06,0,-4855,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,275,-14.33,2.11,12,0.26,-193.00,1309.00,9220,20240322,-70.01,2495,20241210,10.82,4470,-38.14,20250115,2700,2.41,20250403,7340,-62.33,20240404,2495,10.82,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,110547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-30,5,-1.07,62453175,22704,19.53,2780,2830,2700,3645,1965,2805,2750.76,2.06,0,-4381,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,276,-14.38,2.12,12,0.23,-193.00,1309.00,9220,20240322,-69.90,2495,20241210,11.22,4470,-37.92,20250115,2700,2.78,20250403,7340,-62.19,20240404,2495,11.22,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,100547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2765,-40,5,-1.43,51291835,18649,16.04,2780,2830,2700,3645,1965,2805,2750.38,2.06,0,-3014,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,275,-14.33,2.11,12,0.19,-193.00,1309.00,9220,20240322,-70.01,2495,20241210,10.82,4470,-38.14,20250115,2700,2.41,20250403,7340,-62.33,20240404,2495,10.82,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N +20250403,090549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,-95,5,-3.39,20819970,7602,6.54,2780,2780,2700,3645,1965,2805,2738.75,2.06,0,-322,2935,2870,2815,2750,2695,2842,2722,50,840,500,1680,5,1,9939614,269,-14.04,2.07,12,0.08,-193.00,1309.00,9220,20240322,-70.61,2495,20241210,8.62,4470,-39.37,20250115,2700,0.37,20250403,7340,-63.08,20240404,2495,8.62,20241210,1.93,Y,068100,500,49 억,,204589,N,N,1034,N,00,N 20250402,160536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-75,5,-2.60,325067687,116216,53.60,2865,2880,2760,3740,2020,2880,2796.98,2.02,0,2846,3093,2986,2878,2771,2663,3040,2825,50,860,500,1720,5,1,9939614,279,-14.53,2.14,12,1.17,-193.00,1309.00,9830,20240321,-71.46,2495,20241210,12.42,4470,-37.25,20250115,2750,2.00,20250331,7840,-64.22,20240402,2495,12.42,20241210,2.28,Y,068100,500,49 억,,201165,N,N,1034,N,00,N 20250402,150535,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-110,5,-3.82,302140452,108005,49.82,2865,2880,2760,3740,2020,2880,2797.47,2.02,0,5634,3093,2986,2878,2771,2663,3040,2825,50,860,500,1720,5,1,9939614,275,-14.35,2.12,12,1.09,-193.00,1309.00,9830,20240321,-71.82,2495,20241210,11.02,4470,-38.03,20250115,2750,0.73,20250331,7840,-64.67,20240402,2495,11.02,20241210,2.28,Y,068100,500,49 억,,201165,N,N,198,N,00,N 20250402,140536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,-80,5,-2.78,235088702,83822,38.66,2865,2880,2765,3740,2020,2880,2804.62,2.02,0,5731,3093,2986,2878,2771,2663,3040,2825,50,860,500,1720,5,1,9939614,278,-14.51,2.14,12,0.84,-193.00,1309.00,9830,20240321,-71.52,2495,20241210,12.22,4470,-37.36,20250115,2750,1.82,20250331,7840,-64.29,20240402,2495,12.22,20241210,2.28,Y,068100,500,49 억,,201165,N,N,198,N,00,N diff --git a/068240/price/prices-20250401.csv b/068240/price/prices-20250401.csv index f5a2275b0a28..b55ef859d5e5 100644 --- a/068240/price/prices-20250401.csv +++ b/068240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160542,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8100,-200,5,-2.41,1382834675,172572,73.73,8180,8190,7880,10790,5810,8300,8013.03,7.21,0,-8502,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3091,26.64,1.20,12,0.45,304.00,6749.00,14130,20240408,-42.68,7880,20250403,2.79,11490,-29.50,20250217,7880,2.79,20250403,14130,-42.68,20240408,7880,2.79,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,9753,N,00,N +20250403,150547,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8080,-220,5,-2.65,1307554635,163251,69.75,8180,8190,7880,10790,5810,8300,8009.47,7.21,0,-9758,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3084,26.58,1.20,12,0.43,304.00,6749.00,14130,20240408,-42.82,7880,20250403,2.54,11490,-29.68,20250217,7880,2.54,20250403,14130,-42.82,20240408,7880,2.54,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,140547,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8060,-240,5,-2.89,1119814870,139979,59.80,8180,8190,7880,10790,5810,8300,7999.88,7.21,0,-17721,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3076,26.51,1.19,12,0.37,304.00,6749.00,14130,20240408,-42.96,7880,20250403,2.28,11490,-29.85,20250217,7880,2.28,20250403,14130,-42.96,20240408,7880,2.28,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,130546,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8050,-250,5,-3.01,1017969890,127318,54.39,8180,8190,7880,10790,5810,8300,7995.49,7.21,0,-19730,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3072,26.48,1.19,12,0.33,304.00,6749.00,14130,20240408,-43.03,7880,20250403,2.16,11490,-29.94,20250217,7880,2.16,20250403,14130,-43.03,20240408,7880,2.16,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,120546,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8050,-250,5,-3.01,945834545,118360,50.57,8180,8190,7880,10790,5810,8300,7991.17,7.21,0,-19797,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3072,26.48,1.19,12,0.31,304.00,6749.00,14130,20240408,-43.03,7880,20250403,2.16,11490,-29.94,20250217,7880,2.16,20250403,14130,-43.03,20240408,7880,2.16,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,110547,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8030,-270,5,-3.25,803176315,100613,42.99,8180,8190,7880,10790,5810,8300,7982.83,7.21,0,-21165,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3065,26.41,1.19,12,0.26,304.00,6749.00,14130,20240408,-43.17,7880,20250403,1.90,11490,-30.11,20250217,7880,1.90,20250403,14130,-43.17,20240408,7880,1.90,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,100547,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,7980,-320,5,-3.86,596735725,74634,31.89,8180,8190,7880,10790,5810,8300,7995.49,7.21,0,-22906,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3045,26.25,1.18,12,0.20,304.00,6749.00,14130,20240408,-43.52,7880,20250403,1.27,11490,-30.55,20250217,7880,1.27,20250403,14130,-43.52,20240408,7880,1.27,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N +20250403,090549,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8030,-270,5,-3.25,103033600,12763,5.45,8180,8190,8000,10790,5810,8300,8072.84,7.21,0,-5705,9380,8840,8530,7990,7680,8685,7835,193,2490,500,6140,10,1,38163437,3065,26.41,1.19,12,0.03,304.00,6749.00,14130,20240408,-43.17,8000,20250403,0.38,11490,-30.11,20250217,8000,0.38,20250403,14130,-43.17,20240408,8000,0.38,20250403,0.44,Y,068240,500,192 억,,2752124,N,N,14694,N,00,N 20250402,160536,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8300,-610,5,-6.85,1988042560,234062,257.00,8870,9070,8220,11580,6240,8910,8493.66,7.36,0,-55243,9103,9006,8903,8806,8703,9055,8855,193,2670,500,6590,10,1,38163437,3168,27.30,1.23,12,0.61,304.00,6749.00,14130,20240408,-41.26,8220,20250402,0.97,11490,-27.76,20250217,8220,0.97,20250402,14130,-41.26,20240408,8220,0.97,20250402,0.44,Y,068240,500,192 억,,2808047,N,N,14694,N,00,N 20250402,150536,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8320,-590,5,-6.62,1838068550,215978,237.15,8870,9070,8220,11580,6240,8910,8510.44,7.36,0,-54036,9103,9006,8903,8806,8703,9055,8855,193,2670,500,6590,10,1,38163437,3175,27.37,1.23,12,0.57,304.00,6749.00,14130,20240408,-41.12,8220,20250402,1.22,11490,-27.59,20250217,8220,1.22,20250402,14130,-41.12,20240408,8220,1.22,20250402,0.44,Y,068240,500,192 억,,2808047,N,N,5299,N,00,N 20250402,140536,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,8270,-640,5,-7.18,1515375415,177005,194.36,8870,9070,8250,11580,6240,8910,8561.20,7.36,0,-50396,9103,9006,8903,8806,8703,9055,8855,193,2670,500,6590,10,1,38163437,3156,27.20,1.23,12,0.46,304.00,6749.00,14130,20240408,-41.47,8250,20250402,0.24,11490,-28.02,20250217,8250,0.24,20250402,14130,-41.47,20240408,8250,0.24,20250402,0.44,Y,068240,500,192 억,,2808047,N,N,5299,N,00,N diff --git a/068270/price/prices-20250401.csv b/068270/price/prices-20250401.csv index 039a39f54456..35e9421c156d 100644 --- a/068270/price/prices-20250401.csv +++ b/068270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160542,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173500,3800,2,2.24,101605368550,590768,94.77,165800,174000,165700,220500,118800,169700,171977.07,22.67,0,-38965,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,371478,93.43,2.02,12,0.28,1857.00,85984.00,201524,20240730,-13.91,153101,20241115,13.32,192900,-10.06,20250304,165700,4.71,20250403,211000,-17.77,20240730,160300,8.23,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,155655,N,00,N +20250403,150548,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,171800,2100,2,1.24,91494334500,532324,85.39,165800,174000,165700,220500,118800,169700,171878.79,22.67,0,-43029,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,367838,92.51,2.00,12,0.25,1857.00,85984.00,201524,20240730,-14.75,153101,20241115,12.21,192900,-10.94,20250304,165700,3.68,20250403,211000,-18.58,20240730,160300,7.17,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,140547,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172200,2500,2,1.47,76912245200,447445,71.78,165800,174000,165700,220500,118800,169700,171894.03,22.67,0,-37291,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,368694,92.73,2.00,12,0.21,1857.00,85984.00,201524,20240730,-14.55,153101,20241115,12.47,192900,-10.73,20250304,165700,3.92,20250403,211000,-18.39,20240730,160300,7.42,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,130546,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172700,3000,2,1.77,67842688900,394849,63.34,165800,174000,165700,220500,118800,169700,171821.47,22.67,0,-27606,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,369765,93.00,2.01,12,0.18,1857.00,85984.00,201524,20240730,-14.30,153101,20241115,12.80,192900,-10.47,20250304,165700,4.22,20250403,211000,-18.15,20240730,160300,7.74,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,120546,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173300,3600,2,2.12,61659813200,359112,57.61,165800,174000,165700,220500,118800,169700,171703.02,22.67,0,-26492,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,371049,93.32,2.02,12,0.17,1857.00,85984.00,201524,20240730,-14.01,153101,20241115,13.19,192900,-10.16,20250304,165700,4.59,20250403,211000,-17.87,20240730,160300,8.11,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,110547,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,173100,3400,2,2.00,50562455750,295009,47.32,165800,174000,165700,220500,118800,169700,171395.22,22.67,0,-5774,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,370621,93.21,2.01,12,0.14,1857.00,85984.00,201524,20240730,-14.10,153101,20241115,13.06,192900,-10.26,20250304,165700,4.47,20250403,211000,-17.96,20240730,160300,7.99,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,100548,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,172300,2600,2,1.53,31267603100,183411,29.42,165800,172500,165700,220500,118800,169700,170480.04,22.67,0,-5629,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,368908,92.78,2.00,12,0.09,1857.00,85984.00,201524,20240730,-14.50,153101,20241115,12.54,192900,-10.68,20250304,165700,3.98,20250403,211000,-18.34,20240730,160300,7.49,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N +20250403,090549,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,169700,0,3,0.00,6409297100,38269,6.14,165800,169900,165700,220500,118800,169700,167456.68,22.67,0,5083,179833,174766,171033,165966,162233,172900,164100,2205,50800,1000,128970,100,1,214108119,363341,91.38,1.97,12,0.02,1857.00,85984.00,201524,20240730,-15.79,153101,20241115,10.84,192900,-12.03,20250304,165700,2.41,20250403,211000,-19.57,20240730,160300,5.86,20241115,0.89,Y,068270,1000,2205 억,,48532663,N,N,114232,N,00,N 20250402,160536,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,169700,-5100,5,-2.92,105452695750,623382,143.96,175600,176100,167300,227000,122400,174800,169161.99,22.74,0,-228732,181266,178032,174066,170832,166866,179650,172450,2205,52200,1000,132840,100,1,214108119,363341,91.38,1.97,12,0.29,1857.00,85984.00,201524,20240730,-15.79,153101,20241115,10.84,192900,-12.03,20250304,167300,1.43,20250402,211000,-19.57,20240730,160300,5.86,20241115,0.90,Y,068270,1000,2205 억,,48690255,N,N,114232,N,00,N 20250402,150536,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,169700,-5100,5,-2.92,96582861650,571112,131.89,175600,176100,167300,227000,122400,174800,169113.70,22.74,0,-228219,181266,178032,174066,170832,166866,179650,172450,2205,52200,1000,132840,100,1,214108119,363341,91.38,1.97,12,0.27,1857.00,85984.00,201524,20240730,-15.79,153101,20241115,10.84,192900,-12.03,20250304,167300,1.43,20250402,211000,-19.57,20240730,160300,5.86,20241115,0.90,Y,068270,1000,2205 억,,48690255,N,N,91170,N,00,N 20250402,140537,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,169100,-5700,5,-3.26,87612202500,518119,119.65,175600,176100,167300,227000,122400,174800,169096.68,22.74,0,-213260,181266,178032,174066,170832,166866,179650,172450,2205,52200,1000,132840,100,1,214108119,362057,91.06,1.97,12,0.24,1857.00,85984.00,201524,20240730,-16.09,153101,20241115,10.45,192900,-12.34,20250304,167300,1.08,20250402,211000,-19.86,20240730,160300,5.49,20241115,0.90,Y,068270,1000,2205 억,,48690255,N,N,91170,N,00,N diff --git a/068290/price/prices-20250401.csv b/068290/price/prices-20250401.csv index ec14ad9acf30..411f54276669 100644 --- a/068290/price/prices-20250401.csv +++ b/068290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15120,130,2,0.87,396062550,26157,314.20,14890,15420,14740,19480,10500,14990,15141.87,0.85,0,5248,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1512,13.94,0.86,12,0.26,1085.00,17639.00,22500,20240322,-32.80,12880,20241115,17.39,18170,-16.79,20250227,14200,6.48,20250331,21850,-30.80,20240517,12880,17.39,20241115,2.19,Y,068290,500,50 억,,84810,N,N,696,N,00,N +20250403,150548,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15110,120,2,0.80,388655850,25667,308.31,14890,15420,14740,19480,10500,14990,15142.24,0.85,0,5300,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1511,13.93,0.86,12,0.26,1085.00,17639.00,22500,20240322,-32.84,12880,20241115,17.31,18170,-16.84,20250227,14200,6.41,20250331,21850,-30.85,20240517,12880,17.31,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,140547,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15220,230,2,1.53,348024300,22984,276.08,14890,15420,14740,19480,10500,14990,15142.02,0.85,0,6471,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1522,14.03,0.86,12,0.23,1085.00,17639.00,22500,20240322,-32.36,12880,20241115,18.17,18170,-16.24,20250227,14200,7.18,20250331,21850,-30.34,20240517,12880,18.17,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,130547,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15290,300,2,2.00,292642260,19348,232.41,14890,15420,14740,19480,10500,14990,15125.19,0.85,0,7934,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1529,14.09,0.87,12,0.19,1085.00,17639.00,22500,20240322,-32.04,12880,20241115,18.71,18170,-15.85,20250227,14200,7.68,20250331,21850,-30.02,20240517,12880,18.71,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,120546,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15350,360,2,2.40,254619880,16871,202.65,14890,15400,14740,19480,10500,14990,15092.16,0.85,0,6841,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1535,14.15,0.87,12,0.17,1085.00,17639.00,22500,20240322,-31.78,12880,20241115,19.18,18170,-15.52,20250227,14200,8.10,20250331,21850,-29.75,20240517,12880,19.18,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,110547,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15160,170,2,1.13,210809970,14006,168.24,14890,15220,14740,19480,10500,14990,15051.40,0.85,0,4906,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1516,13.97,0.86,12,0.14,1085.00,17639.00,22500,20240322,-32.62,12880,20241115,17.70,18170,-16.57,20250227,14200,6.76,20250331,21850,-30.62,20240517,12880,17.70,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,100548,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15080,90,2,0.60,78639420,5282,63.45,14890,15080,14740,19480,10500,14990,14888.19,0.85,0,-1604,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1508,13.90,0.85,12,0.05,1085.00,17639.00,22500,20240322,-32.98,12880,20241115,17.08,18170,-17.01,20250227,14200,6.20,20250331,21850,-30.98,20240517,12880,17.08,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N +20250403,090550,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14800,-190,5,-1.27,34584600,2336,28.06,14890,14890,14740,19480,10500,14990,14805.05,0.85,0,-2085,15256,15122,14956,14822,14656,15190,14890,50,4490,500,10490,10,1,10000000,1480,13.64,0.84,12,0.02,1085.00,17639.00,22500,20240322,-34.22,12880,20241115,14.91,18170,-18.55,20250227,14200,4.23,20250331,21850,-32.27,20240517,12880,14.91,20241115,2.19,Y,068290,500,50 억,,84810,N,N,1,N,00,N 20250402,160536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,0,3,0.00,124069610,8325,34.06,14930,15090,14790,19480,10500,14990,14903.26,0.88,0,-2892,15483,15236,14773,14526,14063,15360,14650,50,4490,500,10490,10,1,10000000,1499,13.82,0.85,12,0.08,1085.00,17639.00,22500,20240322,-33.38,12880,20241115,16.38,18170,-17.50,20250227,14200,5.56,20250331,21850,-31.40,20240517,12880,16.38,20241115,2.23,Y,068290,500,50 억,,87721,N,N,1,N,00,N 20250402,150536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14890,-100,5,-0.67,113151360,7593,31.06,14930,15090,14790,19480,10500,14990,14902.06,0.88,0,-2703,15483,15236,14773,14526,14063,15360,14650,50,4490,500,10490,10,1,10000000,1489,13.72,0.84,12,0.08,1085.00,17639.00,22500,20240322,-33.82,12880,20241115,15.61,18170,-18.05,20250227,14200,4.86,20250331,21850,-31.85,20240517,12880,15.61,20241115,2.23,Y,068290,500,50 억,,87721,N,N,117,N,00,N 20250402,140537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14910,-80,5,-0.53,102064190,6849,28.02,14930,15090,14790,19480,10500,14990,14902.06,0.88,0,-2450,15483,15236,14773,14526,14063,15360,14650,50,4490,500,10490,10,1,10000000,1491,13.74,0.85,12,0.07,1085.00,17639.00,22500,20240322,-33.73,12880,20241115,15.76,18170,-17.94,20250227,14200,5.00,20250331,21850,-31.76,20240517,12880,15.76,20241115,2.23,Y,068290,500,50 억,,87721,N,N,117,N,00,N diff --git a/068330/price/prices-20250401.csv b/068330/price/prices-20250401.csv index a431fd32e134..656168b9f282 100644 --- a/068330/price/prices-20250401.csv +++ b/068330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,1,2,0.10,64431952,65194,244.28,986,997,976,1283,691,987,988.31,1.46,0,382,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.15,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,150548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,1,2,0.10,62149849,62882,235.62,986,997,976,1283,691,987,988.36,1.46,0,466,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.14,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,1,2,0.10,56644015,57309,214.74,986,997,976,1283,691,987,988.40,1.46,0,415,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.13,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,130547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,1,2,0.10,52754113,53369,199.97,986,997,976,1283,691,987,988.48,1.46,0,689,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.12,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,120547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,1,2,0.10,38020537,38415,143.94,986,997,976,1283,691,987,989.73,1.46,0,179,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.09,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,110548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,995,8,2,0.81,22790193,23093,86.53,986,997,976,1283,691,987,986.89,1.46,0,745,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,440,11.57,0.67,12,0.05,86.00,1480.00,2245,20240820,-55.68,952,20241209,4.52,1142,-12.87,20250214,957,3.97,20250401,2245,-55.68,20240820,952,4.52,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,100548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,996,9,2,0.91,3847138,3905,14.63,986,997,976,1283,691,987,985.18,1.46,0,974,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,440,11.58,0.67,12,0.01,86.00,1480.00,2245,20240820,-55.63,952,20241209,4.62,1142,-12.78,20250214,957,4.08,20250401,2245,-55.63,20240820,952,4.62,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N +20250403,090550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,977,-10,5,-1.01,173064,176,0.66,986,986,976,1283,691,987,983.32,1.46,0,-59,997,992,987,982,977,994,984,44,296,100,630,1,1,44216140,432,11.36,0.66,12,0.00,86.00,1480.00,2245,20240820,-56.48,952,20241209,2.63,1142,-14.45,20250214,957,2.09,20250401,2245,-56.48,20240820,952,2.63,20241209,0.42,Y,068330,100,44 억,,647145,N,N,0,N,00,N 20250402,160537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,987,-2,5,-0.20,26216565,26577,43.81,982,992,982,1285,693,989,986.44,1.47,0,-4356,1027,1007,982,962,937,1018,973,44,296,100,630,1,1,44216140,436,11.48,0.67,12,0.06,86.00,1480.00,2245,20240820,-56.04,952,20241209,3.68,1142,-13.57,20250214,957,3.13,20250401,2245,-56.04,20240820,952,3.68,20241209,0.42,Y,068330,100,44 억,,651501,N,N,0,N,00,N 20250402,150536,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,985,-4,5,-0.40,22290141,22601,37.26,982,992,982,1285,693,989,986.25,1.47,0,-3815,1027,1007,982,962,937,1018,973,44,296,100,630,1,1,44216140,436,11.45,0.67,12,0.05,86.00,1480.00,2245,20240820,-56.12,952,20241209,3.47,1142,-13.75,20250214,957,2.93,20250401,2245,-56.12,20240820,952,3.47,20241209,0.42,Y,068330,100,44 억,,651501,N,N,0,N,00,N 20250402,140537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,988,-1,5,-0.10,18179071,18430,30.38,982,992,982,1285,693,989,986.38,1.47,0,-3441,1027,1007,982,962,937,1018,973,44,296,100,630,1,1,44216140,437,11.49,0.67,12,0.04,86.00,1480.00,2245,20240820,-55.99,952,20241209,3.78,1142,-13.49,20250214,957,3.24,20250401,2245,-55.99,20240820,952,3.78,20241209,0.42,Y,068330,100,44 억,,651501,N,N,0,N,00,N diff --git a/068760/price/prices-20250401.csv b/068760/price/prices-20250401.csv index 1ae66462dbc1..5a33b1f6ed7d 100644 --- a/068760/price/prices-20250401.csv +++ b/068760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160543,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49400,600,2,1.23,3126319450,63898,71.92,48000,49450,47500,63400,34200,48800,48926.62,4.61,0,2737,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20552,98.21,5.16,12,0.15,503.00,9578.00,112272,20240322,-56.00,47272,20241209,4.50,58600,-15.70,20250107,47500,4.00,20250403,103000,-52.04,20240729,47500,4.00,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,4709,N,00,N +20250403,150548,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49150,350,2,0.72,2843903900,58169,65.47,48000,49450,47500,63400,34200,48800,48890.37,4.61,0,-290,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20448,97.71,5.13,12,0.14,503.00,9578.00,112272,20240322,-56.22,47272,20241209,3.97,58600,-16.13,20250107,47500,3.47,20250403,103000,-52.28,20240729,47500,3.47,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,140548,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49250,450,2,0.92,2451286250,50179,56.47,48000,49450,47500,63400,34200,48800,48850.84,4.61,0,-1797,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20490,97.91,5.14,12,0.12,503.00,9578.00,112272,20240322,-56.13,47272,20241209,4.18,58600,-15.96,20250107,47500,3.68,20250403,103000,-52.18,20240729,47500,3.68,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,130547,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49250,450,2,0.92,2161101800,44287,49.84,48000,49450,47500,63400,34200,48800,48797.66,4.61,0,-2496,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20490,97.91,5.14,12,0.11,503.00,9578.00,112272,20240322,-56.13,47272,20241209,4.18,58600,-15.96,20250107,47500,3.68,20250403,103000,-52.18,20240729,47500,3.68,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,120547,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49250,450,2,0.92,1935616000,39712,44.69,48000,49350,47500,63400,34200,48800,48741.34,4.61,0,-4989,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20490,97.91,5.14,12,0.10,503.00,9578.00,112272,20240322,-56.13,47272,20241209,4.18,58600,-15.96,20250107,47500,3.68,20250403,103000,-52.18,20240729,47500,3.68,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,110548,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49300,500,2,1.02,1744454150,35830,40.33,48000,49350,47500,63400,34200,48800,48686.97,4.61,0,-3582,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20511,98.01,5.15,12,0.09,503.00,9578.00,112272,20240322,-56.09,47272,20241209,4.29,58600,-15.87,20250107,47500,3.79,20250403,103000,-52.14,20240729,47500,3.79,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,100548,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,49100,300,2,0.61,1345110125,27710,31.19,48000,49250,47500,63400,34200,48800,48542.41,4.61,0,-3524,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,20427,97.61,5.13,12,0.07,503.00,9578.00,112272,20240322,-56.27,47272,20241209,3.87,58600,-16.21,20250107,47500,3.37,20250403,103000,-52.33,20240729,47500,3.37,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N +20250403,090550,55,30.00,KSQ150,신저가,제약,N,N,N,Y,40,N,48000,-800,5,-1.64,384452900,8041,9.05,48000,48050,47500,63400,34200,48800,47811.58,4.61,0,-2174,51100,49950,49250,48100,47400,49600,47750,208,14600,500,35130,50,1,41603587,19970,95.43,5.01,12,0.02,503.00,9578.00,112272,20240322,-57.25,47272,20241209,1.54,58600,-18.09,20250107,47500,1.05,20250403,103000,-53.40,20240729,47500,1.05,20250403,2.23,Y,068760,500,208 억,,1917654,N,N,13201,N,00,N 20250402,160537,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48800,-1150,5,-2.30,4344525900,88852,77.16,50100,50400,48550,64900,35000,49950,48896.21,4.71,0,-40238,52550,51250,49800,48500,47050,51900,49150,208,14950,500,35960,50,1,41603587,20303,97.02,5.10,12,0.21,503.00,9578.00,112272,20240322,-56.53,47272,20241209,3.23,58600,-16.72,20250107,48050,1.56,20250331,103500,-52.85,20240402,48050,1.56,20250331,2.23,Y,068760,500,208 억,,1959938,N,N,13201,N,00,N 20250402,150537,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48750,-1200,5,-2.40,3897340225,79691,69.21,50100,50400,48550,64900,35000,49950,48905.65,4.71,0,-37439,52550,51250,49800,48500,47050,51900,49150,208,14950,500,35960,50,1,41603587,20282,96.92,5.09,12,0.19,503.00,9578.00,112272,20240322,-56.58,47272,20241209,3.13,58600,-16.81,20250107,48050,1.46,20250331,103500,-52.90,20240402,48050,1.46,20250331,2.23,Y,068760,500,208 억,,1959938,N,N,15973,N,00,N 20250402,140537,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,48750,-1200,5,-2.40,3418125275,69868,60.68,50100,50400,48550,64900,35000,49950,48922.62,4.71,0,-33890,52550,51250,49800,48500,47050,51900,49150,208,14950,500,35960,50,1,41603587,20282,96.92,5.09,12,0.17,503.00,9578.00,112272,20240322,-56.58,47272,20241209,3.13,58600,-16.81,20250107,48050,1.46,20250331,103500,-52.90,20240402,48050,1.46,20250331,2.23,Y,068760,500,208 억,,1959938,N,N,15973,N,00,N diff --git a/068790/price/prices-20250401.csv b/068790/price/prices-20250401.csv index 4d5a9107e0a2..47a3542789f6 100644 --- a/068790/price/prices-20250401.csv +++ b/068790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160543,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,150549,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,140548,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,130547,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,120547,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,110548,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,100549,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N +20250403,090550,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,7.80,0.46,12,0.00,812.00,13900.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.94,Y,068790,500,122 억,,825327,N,N,0,N,00,N 20250402,160537,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.96,Y,068790,500,122 억,,825327,N,N,0,N,00,N 20250402,150537,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.96,Y,068790,500,122 억,,825327,N,N,0,N,00,N 20250402,140538,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,0,3,0.00,0,0,0.00,0,0,0,8220,4440,6330,0.00,3.44,0,0,6330,6330,6330,6330,6330,6330,6330,123,1890,500,0,10,1,23987123,1518,9.49,0.49,12,0.00,667.00,12961.00,7380,20240326,-14.23,4555,20241115,38.97,6820,-7.18,20250212,5680,11.44,20250108,7100,-10.85,20240529,4555,38.97,20241115,0.96,Y,068790,500,122 억,,825327,N,N,0,N,00,N diff --git a/068930/price/prices-20250401.csv b/068930/price/prices-20250401.csv index be5b6e1e9823..63d77fd37540 100644 --- a/068930/price/prices-20250401.csv +++ b/068930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,80,2,1.12,194024600,27025,428.36,7100,7250,7070,9320,5020,7170,7179.45,3.22,0,-3321,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,2006,13.23,1.43,12,0.10,548.00,5063.00,7900,20241118,-8.23,6250,20240328,16.00,7680,-5.60,20250221,6450,12.40,20250106,7900,-8.23,20241118,6360,13.99,20240805,0.04,Y,068930,500,149 억,,892491,N,N,31,N,00,N +20250403,150549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,60,2,0.84,190918230,26596,421.56,7100,7240,7070,9320,5020,7170,7178.46,3.22,0,-3270,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,2001,13.19,1.43,12,0.10,548.00,5063.00,7900,20241118,-8.48,6250,20240328,15.68,7680,-5.86,20250221,6450,12.09,20250106,7900,-8.48,20241118,6360,13.68,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,30,2,0.42,168539200,23499,372.47,7100,7230,7070,9320,5020,7170,7172.19,3.22,0,-3222,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1993,13.14,1.42,12,0.08,548.00,5063.00,7900,20241118,-8.86,6250,20240328,15.20,7680,-6.25,20250221,6450,11.63,20250106,7900,-8.86,20241118,6360,13.21,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,130548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7185,15,2,0.21,147759640,20616,326.77,7100,7230,7070,9320,5020,7170,7167.23,3.22,0,-3200,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1988,13.11,1.42,12,0.07,548.00,5063.00,7900,20241118,-9.05,6250,20240328,14.96,7680,-6.45,20250221,6450,11.40,20250106,7900,-9.05,20241118,6360,12.97,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,120547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,40,2,0.56,132160650,18447,292.39,7100,7230,7070,9320,5020,7170,7164.34,3.22,0,-2721,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1995,13.16,1.42,12,0.07,548.00,5063.00,7900,20241118,-8.73,6250,20240328,15.36,7680,-6.12,20250221,6450,11.78,20250106,7900,-8.73,20241118,6360,13.36,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-20,5,-0.28,90491870,12666,200.76,7100,7180,7070,9320,5020,7170,7144.47,3.22,0,-1037,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1979,13.05,1.41,12,0.05,548.00,5063.00,7900,20241118,-9.49,6250,20240328,14.40,7680,-6.90,20250221,6450,10.85,20250106,7900,-9.49,20241118,6360,12.42,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,100549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7130,-40,5,-0.56,53840840,7547,119.62,7100,7170,7070,9320,5020,7170,7134.07,3.22,0,-826,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1973,13.01,1.41,12,0.03,548.00,5063.00,7900,20241118,-9.75,6250,20240328,14.08,7680,-7.16,20250221,6450,10.54,20250106,7900,-9.75,20241118,6360,12.11,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N +20250403,090551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-10,5,-0.14,390210,55,0.87,7100,7160,7070,9320,5020,7170,7094.73,3.22,0,-34,7263,7216,7153,7106,7043,7240,7130,149,2150,500,5160,10,1,27675342,1982,13.07,1.41,12,0.00,548.00,5063.00,7900,20241118,-9.37,6250,20240328,14.56,7680,-6.77,20250221,6450,11.01,20250106,7900,-9.37,20241118,6360,12.58,20240805,0.04,Y,068930,500,149 억,,892491,N,N,0,N,00,N 20250402,160537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,10,2,0.14,45022140,6309,23.25,7130,7200,7090,9300,5020,7160,7136.18,3.23,0,-2475,7300,7230,7130,7060,6960,7265,7095,149,2140,500,5150,10,1,27675342,1984,13.08,1.42,12,0.02,548.00,5063.00,7900,20241118,-9.24,6250,20240328,14.72,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6360,12.74,20240805,0.04,Y,068930,500,149 억,,894880,N,N,0,N,00,N 20250402,150537,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-10,5,-0.14,41541360,5823,21.46,7130,7200,7090,9300,5020,7160,7134.01,3.23,0,-2125,7300,7230,7130,7060,6960,7265,7095,149,2140,500,5150,10,1,27675342,1979,13.05,1.41,12,0.02,548.00,5063.00,7900,20241118,-9.49,6250,20240328,14.40,7680,-6.90,20250221,6450,10.85,20250106,7900,-9.49,20241118,6360,12.42,20240805,0.04,Y,068930,500,149 억,,894880,N,N,0,N,00,N 20250402,140538,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,10,2,0.14,39867900,5589,20.60,7130,7200,7090,9300,5020,7160,7133.28,3.23,0,-1927,7300,7230,7130,7060,6960,7265,7095,149,2140,500,5150,10,1,27675342,1984,13.08,1.42,12,0.02,548.00,5063.00,7900,20241118,-9.24,6250,20240328,14.72,7680,-6.64,20250221,6450,11.16,20250106,7900,-9.24,20241118,6360,12.74,20240805,0.04,Y,068930,500,149 억,,894880,N,N,0,N,00,N diff --git a/068940/price/prices-20250401.csv b/068940/price/prices-20250401.csv index c0f039723c3a..d851aa0aadff 100644 --- a/068940/price/prices-20250401.csv +++ b/068940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160544,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,150549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,140549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,130548,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,120547,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,110549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,100549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N +20250403,090551,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240322,0.00,778,20240322,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240403,778,0.00,20240403,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N 20250402,160538,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240321,0.00,778,20240321,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240402,778,0.00,20240402,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N 20250402,150537,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240321,0.00,778,20240321,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240402,778,0.00,20240402,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N 20250402,140538,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240321,0.00,778,20240321,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240402,778,0.00,20240402,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20250401.csv b/069080/price/prices-20250401.csv index 672106120e61..c2ed51b365cc 100644 --- a/069080/price/prices-20250401.csv +++ b/069080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160544,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13060,-420,5,-3.12,887519305,68104,62.44,13010,13330,12910,17520,9440,13480,13031.82,29.52,0,-3401,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4519,8.02,0.61,12,0.20,1629.00,21484.00,19710,20240813,-33.74,12210,20250304,6.96,14400,-9.31,20250213,12210,6.96,20250304,19710,-33.74,20240813,12210,6.96,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,11783,N,00,N +20250403,150549,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12970,-510,5,-3.78,807489435,61969,56.82,13010,13330,12910,17520,9440,13480,13030.54,29.52,0,-3318,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4488,7.96,0.60,12,0.18,1629.00,21484.00,19710,20240813,-34.20,12210,20250304,6.22,14400,-9.93,20250213,12210,6.22,20250304,19710,-34.20,20240813,12210,6.22,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,140549,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12970,-510,5,-3.78,721321005,55314,50.72,13010,13330,12910,17520,9440,13480,13040.48,29.52,0,-4172,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4488,7.96,0.60,12,0.16,1629.00,21484.00,19710,20240813,-34.20,12210,20250304,6.22,14400,-9.93,20250213,12210,6.22,20250304,19710,-34.20,20240813,12210,6.22,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,130548,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13000,-480,5,-3.56,651931155,49980,45.83,13010,13330,12910,17520,9440,13480,13043.84,29.52,0,-4634,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4498,7.98,0.61,12,0.14,1629.00,21484.00,19710,20240813,-34.04,12210,20250304,6.47,14400,-9.72,20250213,12210,6.47,20250304,19710,-34.04,20240813,12210,6.47,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,120548,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12980,-500,5,-3.71,607597835,46563,42.69,13010,13330,12910,17520,9440,13480,13048.94,29.52,0,-5899,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4491,7.97,0.60,12,0.13,1629.00,21484.00,19710,20240813,-34.15,12210,20250304,6.31,14400,-9.86,20250213,12210,6.31,20250304,19710,-34.15,20240813,12210,6.31,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,110549,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12970,-510,5,-3.78,531783535,40719,37.33,13010,13330,12910,17520,9440,13480,13059.84,29.52,0,-6498,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4488,7.96,0.60,12,0.12,1629.00,21484.00,19710,20240813,-34.20,12210,20250304,6.22,14400,-9.93,20250213,12210,6.22,20250304,19710,-34.20,20240813,12210,6.22,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,100549,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13020,-460,5,-3.41,391851465,29926,27.44,13010,13330,13000,17520,9440,13480,13094.01,29.52,0,-1142,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4505,7.99,0.61,12,0.09,1629.00,21484.00,19710,20240813,-33.94,12210,20250304,6.63,14400,-9.58,20250213,12210,6.63,20250304,19710,-33.94,20240813,12210,6.63,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N +20250403,090551,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13120,-360,5,-2.67,12082970,927,0.85,13010,13330,13010,17520,9440,13480,13034.49,29.52,0,-198,13800,13640,13420,13260,13040,13720,13340,177,4040,500,9970,10,1,34600884,4540,8.05,0.61,12,0.00,1629.00,21484.00,19710,20240813,-33.43,12210,20250304,7.45,14400,-8.89,20250213,12210,7.45,20250304,19710,-33.43,20240813,12210,7.45,20250304,1.11,Y,069080,500,176 억,,10213199,N,N,1591,N,00,N 20250402,160538,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13480,0,3,0.00,1463616895,109065,86.26,13330,13580,13200,17520,9440,13480,13419.65,29.57,0,-21475,13746,13612,13446,13312,13146,13680,13380,177,4040,500,9970,10,1,34600884,4664,8.28,0.63,12,0.32,1629.00,21484.00,19710,20240813,-31.61,12210,20250304,10.40,14400,-6.39,20250213,12210,10.40,20250304,19710,-31.61,20240813,12210,10.40,20250304,1.13,Y,069080,500,176 억,,10232330,N,N,1591,N,00,N 20250402,150538,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,-90,5,-0.67,1355596545,101014,79.89,13330,13580,13200,17520,9440,13480,13419.89,29.57,0,-20393,13746,13612,13446,13312,13146,13680,13380,177,4040,500,9970,10,1,34600884,4633,8.22,0.62,12,0.29,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.13,Y,069080,500,176 억,,10232330,N,N,6107,N,00,N 20250402,140538,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13490,10,2,0.07,1110464415,82787,65.48,13330,13580,13200,17520,9440,13480,13413.51,29.57,0,-15550,13746,13612,13446,13312,13146,13680,13380,177,4040,500,9970,10,1,34600884,4668,8.28,0.63,12,0.24,1629.00,21484.00,19710,20240813,-31.56,12210,20250304,10.48,14400,-6.32,20250213,12210,10.48,20250304,19710,-31.56,20240813,12210,10.48,20250304,1.13,Y,069080,500,176 억,,10232330,N,N,6107,N,00,N diff --git a/069140/price/prices-20250401.csv b/069140/price/prices-20250401.csv index 19428c2b5f2b..e51014917893 100644 --- a/069140/price/prices-20250401.csv +++ b/069140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160544,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1434,-23,5,-1.58,115193442,79310,99.27,1457,1495,1408,1894,1020,1457,1452.41,0.51,0,2896,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,188,10.70,0.49,12,0.61,134.00,2954.00,1940,20240604,-26.08,981,20241209,46.18,1625,-11.75,20250211,1230,16.59,20250117,1940,-26.08,20240604,981,46.18,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,150549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1438,-19,5,-1.30,99493519,68281,85.47,1457,1495,1424,1894,1020,1457,1457.12,0.51,0,2234,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,188,10.73,0.49,12,0.52,134.00,2954.00,1940,20240604,-25.88,981,20241209,46.59,1625,-11.51,20250211,1230,16.91,20250117,1940,-25.88,20240604,981,46.59,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,140549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1458,1,2,0.07,78852391,54039,67.64,1457,1495,1424,1894,1020,1457,1459.20,0.51,0,187,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,191,10.88,0.49,12,0.41,134.00,2954.00,1940,20240604,-24.85,981,20241209,48.62,1625,-10.28,20250211,1230,18.54,20250117,1940,-24.85,20240604,981,48.62,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,130548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1488,31,2,2.13,63963244,43922,54.98,1457,1495,1424,1894,1020,1457,1456.28,0.51,0,-1199,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,195,11.10,0.50,12,0.34,134.00,2954.00,1940,20240604,-23.30,981,20241209,51.68,1625,-8.43,20250211,1230,20.98,20250117,1940,-23.30,20240604,981,51.68,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,120548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1484,27,2,1.85,57113736,39280,49.17,1457,1495,1424,1894,1020,1457,1453.96,0.51,0,-1088,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,194,11.07,0.50,12,0.30,134.00,2954.00,1940,20240604,-23.51,981,20241209,51.27,1625,-8.68,20250211,1230,20.65,20250117,1940,-23.51,20240604,981,51.27,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,110549,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1455,-2,5,-0.14,42143839,29152,36.49,1457,1460,1424,1894,1020,1457,1445.39,0.51,0,-507,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,191,10.86,0.49,12,0.22,134.00,2954.00,1940,20240604,-25.00,981,20241209,48.32,1625,-10.46,20250211,1230,18.29,20250117,1940,-25.00,20240604,981,48.32,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,100550,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1449,-8,5,-0.55,27069320,18729,23.44,1457,1460,1424,1894,1020,1457,1444.88,0.51,0,-838,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,190,10.81,0.49,12,0.14,134.00,2954.00,1940,20240604,-25.31,981,20241209,47.71,1625,-10.83,20250211,1230,17.80,20250117,1940,-25.31,20240604,981,47.71,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N +20250403,090551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1435,-22,5,-1.51,7906434,5457,6.83,1457,1457,1435,1894,1020,1457,1447.71,0.51,0,-380,1533,1494,1457,1418,1381,1476,1400,66,437,500,960,1,1,13102743,188,10.71,0.49,12,0.04,134.00,2954.00,1940,20240604,-26.03,981,20241209,46.28,1625,-11.69,20250211,1230,16.67,20250117,1940,-26.03,20240604,981,46.28,20241209,0.14,Y,069140,500,65 억,,67327,N,N,0,N,00,N 20250402,160538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1457,-6,5,-0.41,116533708,79891,79.54,1463,1496,1420,1901,1025,1463,1458.66,0.50,0,2298,1502,1482,1449,1429,1396,1492,1439,66,438,500,960,1,1,13102743,191,10.87,0.49,12,0.61,134.00,2954.00,1940,20240604,-24.90,981,20241209,48.52,1625,-10.34,20250211,1230,18.46,20250117,1940,-24.90,20240604,981,48.52,20241209,0.14,Y,069140,500,65 억,,64974,N,N,0,N,00,N 20250402,150538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1462,-1,5,-0.07,113859635,78055,77.71,1463,1496,1420,1901,1025,1463,1458.71,0.50,0,2285,1502,1482,1449,1429,1396,1492,1439,66,438,500,960,1,1,13102743,192,10.91,0.49,12,0.60,134.00,2954.00,1940,20240604,-24.64,981,20241209,49.03,1625,-10.03,20250211,1230,18.86,20250117,1940,-24.64,20240604,981,49.03,20241209,0.14,Y,069140,500,65 억,,64974,N,N,0,N,00,N 20250402,140539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1456,-7,5,-0.48,105451898,72294,71.97,1463,1496,1420,1901,1025,1463,1458.65,0.50,0,3965,1502,1482,1449,1429,1396,1492,1439,66,438,500,960,1,1,13102743,191,10.87,0.49,12,0.55,134.00,2954.00,1940,20240604,-24.95,981,20241209,48.42,1625,-10.40,20250211,1230,18.37,20250117,1940,-24.95,20240604,981,48.42,20241209,0.14,Y,069140,500,65 억,,64974,N,N,0,N,00,N diff --git a/069260/price/prices-20250401.csv b/069260/price/prices-20250401.csv index d3206bdd45b8..3ee71d27aa65 100644 --- a/069260/price/prices-20250401.csv +++ b/069260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160544,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15260,-50,5,-0.33,710036475,46946,73.03,15170,15290,14990,19900,10720,15310,15123.93,8.51,0,-16135,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6238,8.03,0.68,12,0.11,1900.00,22488.00,20600,20241016,-25.92,14990,20250403,1.80,17570,-13.15,20250103,14990,1.80,20250403,20600,-25.92,20241016,14990,1.80,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,12698,N,00,N +20250403,150550,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15090,-220,5,-1.44,641638075,42440,66.02,15170,15290,14990,19900,10720,15310,15118.71,8.51,0,-15382,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6169,7.94,0.67,12,0.10,1900.00,22488.00,20600,20241016,-26.75,14990,20250403,0.67,17570,-14.11,20250103,14990,0.67,20250403,20600,-26.75,20241016,14990,0.67,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,140549,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15170,-140,5,-0.91,538165985,35594,55.37,15170,15290,14990,19900,10720,15310,15119.57,8.51,0,-14897,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6201,7.98,0.67,12,0.09,1900.00,22488.00,20600,20241016,-26.36,14990,20250403,1.20,17570,-13.66,20250103,14990,1.20,20250403,20600,-26.36,20241016,14990,1.20,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,130549,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15210,-100,5,-0.65,507073245,33546,52.18,15170,15290,14990,19900,10720,15310,15115.76,8.51,0,-14407,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6218,8.01,0.68,12,0.08,1900.00,22488.00,20600,20241016,-26.17,14990,20250403,1.47,17570,-13.43,20250103,14990,1.47,20250403,20600,-26.17,20241016,14990,1.47,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,120548,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15140,-170,5,-1.11,471287245,31186,48.51,15170,15290,14990,19900,10720,15310,15112.14,8.51,0,-12999,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6189,7.97,0.67,12,0.08,1900.00,22488.00,20600,20241016,-26.50,14990,20250403,1.00,17570,-13.83,20250103,14990,1.00,20250403,20600,-26.50,20241016,14990,1.00,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,110550,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15250,-60,5,-0.39,399085795,26422,41.10,15170,15290,14990,19900,10720,15310,15104.30,8.51,0,-11422,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6234,8.03,0.68,12,0.06,1900.00,22488.00,20600,20241016,-25.97,14990,20250403,1.73,17570,-13.20,20250103,14990,1.73,20250403,20600,-25.97,20241016,14990,1.73,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,100550,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15160,-150,5,-0.98,300273695,19916,30.98,15170,15170,14990,19900,10720,15310,15077.01,8.51,0,-8732,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6197,7.98,0.67,12,0.05,1900.00,22488.00,20600,20241016,-26.41,14990,20250403,1.13,17570,-13.72,20250103,14990,1.13,20250403,20600,-26.41,20241016,14990,1.13,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N +20250403,090552,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15030,-280,5,-1.83,124236960,8252,12.84,15170,15170,14990,19900,10720,15310,15055.38,8.51,0,-4517,15783,15546,15413,15176,15043,15480,15110,409,4590,1000,11630,10,1,40878588,6144,7.91,0.67,12,0.02,1900.00,22488.00,20600,20241016,-27.04,14990,20250403,0.27,17570,-14.46,20250103,14990,0.27,20250403,20600,-27.04,20241016,14990,0.27,20250403,0.59,Y,069260,1000,408 억,,3480023,N,N,13689,N,00,N 20250402,160538,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15310,-320,5,-2.05,990331045,64283,215.18,15630,15650,15280,20300,10950,15630,15405.80,8.55,0,-20223,15823,15726,15633,15536,15443,15680,15490,409,4670,1000,11870,10,1,40878588,6259,8.06,0.68,12,0.16,1900.00,22488.00,20600,20241016,-25.68,15280,20250402,0.20,17570,-12.86,20250103,15280,0.20,20250402,20600,-25.68,20241016,15280,0.20,20250402,0.58,Y,069260,1000,408 억,,3496250,N,N,13689,N,00,N 20250402,150538,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15330,-300,5,-1.92,964656035,62606,209.57,15630,15650,15280,20300,10950,15630,15408.36,8.55,0,-20018,15823,15726,15633,15536,15443,15680,15490,409,4670,1000,11870,10,1,40878588,6267,8.07,0.68,12,0.15,1900.00,22488.00,20600,20241016,-25.58,15280,20250402,0.33,17570,-12.75,20250103,15280,0.33,20250402,20600,-25.58,20241016,15280,0.33,20250402,0.58,Y,069260,1000,408 억,,3496250,N,N,8247,N,00,N 20250402,140539,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,15300,-330,5,-2.11,853472560,55338,185.24,15630,15650,15280,20300,10950,15630,15422.90,8.55,0,-15611,15823,15726,15633,15536,15443,15680,15490,409,4670,1000,11870,10,1,40878588,6254,8.05,0.68,12,0.14,1900.00,22488.00,20600,20241016,-25.73,15280,20250402,0.13,17570,-12.92,20250103,15280,0.13,20250402,20600,-25.73,20241016,15280,0.13,20250402,0.58,Y,069260,1000,408 억,,3496250,N,N,8247,N,00,N diff --git a/069330/price/prices-20250401.csv b/069330/price/prices-20250401.csv index faba6edbd7e6..c0ff42865c04 100644 --- a/069330/price/prices-20250401.csv +++ b/069330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1400,88,2,6.71,406813860,288095,1404.38,1312,1466,1312,1705,919,1312,1412.08,1.59,0,12143,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,199,22.22,1.01,12,2.03,63.00,1389.00,1624,20240429,-13.79,1193,20241104,17.35,1466,-4.50,20250403,1232,13.64,20250304,1624,-13.79,20240429,1193,17.35,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,150550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1391,79,2,6.02,400044831,283248,1380.75,1312,1466,1312,1705,919,1312,1412.35,1.59,0,12340,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,197,22.08,1.00,12,2.00,63.00,1389.00,1624,20240429,-14.35,1193,20241104,16.60,1466,-5.12,20250403,1232,12.91,20250304,1624,-14.35,20240429,1193,16.60,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1406,94,2,7.16,394468812,279247,1361.25,1312,1466,1312,1705,919,1312,1412.62,1.59,0,12158,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,200,22.32,1.01,12,1.97,63.00,1389.00,1624,20240429,-13.42,1193,20241104,17.85,1466,-4.09,20250403,1232,14.12,20250304,1624,-13.42,20240429,1193,17.85,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,130549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1404,92,2,7.01,358227969,253228,1234.42,1312,1466,1312,1705,919,1312,1414.65,1.59,0,9648,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,199,22.29,1.01,12,1.78,63.00,1389.00,1624,20240429,-13.55,1193,20241104,17.69,1466,-4.23,20250403,1232,13.96,20250304,1624,-13.55,20240429,1193,17.69,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,120548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1389,77,2,5.87,329850356,233137,1136.48,1312,1466,1312,1705,919,1312,1414.83,1.59,0,8514,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,197,22.05,1.00,12,1.64,63.00,1389.00,1624,20240429,-14.47,1193,20241104,16.43,1466,-5.25,20250403,1232,12.74,20250304,1624,-14.47,20240429,1193,16.43,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,110550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1385,73,2,5.56,321375843,226998,1106.55,1312,1466,1312,1705,919,1312,1415.77,1.59,0,8618,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,197,21.98,1.00,12,1.60,63.00,1389.00,1624,20240429,-14.72,1193,20241104,16.09,1466,-5.53,20250403,1232,12.42,20250304,1624,-14.72,20240429,1193,16.09,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,100550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1323,11,2,0.84,4877159,3652,17.80,1312,1378,1312,1705,919,1312,1335.48,1.59,0,-402,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,188,21.00,0.95,12,0.03,63.00,1389.00,1624,20240429,-18.53,1193,20241104,10.90,1437,-7.93,20250306,1232,7.39,20250304,1624,-18.53,20240429,1193,10.90,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N +20250403,090552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,0,3,0.00,1536352,1171,5.71,1312,1312,1312,1705,919,1312,1312.00,1.59,0,-175,1389,1350,1331,1292,1273,1341,1283,71,393,500,910,1,1,14191091,186,20.83,0.94,12,0.01,63.00,1389.00,1624,20240429,-19.21,1193,20241104,9.97,1437,-8.70,20250306,1232,6.49,20250304,1624,-19.21,20240429,1193,9.97,20241104,0.00,Y,069330,500,70 억,,225889,N,N,0,N,00,N 20250402,160538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1312,-13,5,-0.98,27190402,20513,36.72,1370,1370,1312,1722,928,1325,1325.52,1.59,0,176,1411,1368,1307,1264,1203,1389,1285,71,397,500,920,1,1,14191091,186,20.83,0.94,12,0.14,63.00,1389.00,1624,20240429,-19.21,1193,20241104,9.97,1437,-8.70,20250306,1232,6.49,20250304,1624,-19.21,20240429,1193,9.97,20241104,0.00,Y,069330,500,70 억,,225713,N,N,0,N,00,N 20250402,150538,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1317,-8,5,-0.60,25874790,19512,34.93,1370,1370,1317,1722,928,1325,1326.10,1.59,0,351,1411,1368,1307,1264,1203,1389,1285,71,397,500,920,1,1,14191091,187,20.90,0.95,12,0.14,63.00,1389.00,1624,20240429,-18.90,1193,20241104,10.39,1437,-8.35,20250306,1232,6.90,20250304,1624,-18.90,20240429,1193,10.39,20241104,0.00,Y,069330,500,70 억,,225713,N,N,0,N,00,N 20250402,140539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1322,-3,5,-0.23,22343344,16833,30.14,1370,1370,1317,1722,928,1325,1327.35,1.59,0,367,1411,1368,1307,1264,1203,1389,1285,71,397,500,920,1,1,14191091,188,20.98,0.95,12,0.12,63.00,1389.00,1624,20240429,-18.60,1193,20241104,10.81,1437,-8.00,20250306,1232,7.31,20250304,1624,-18.60,20240429,1193,10.81,20241104,0.00,Y,069330,500,70 억,,225713,N,N,0,N,00,N diff --git a/069410/price/prices-20250401.csv b/069410/price/prices-20250401.csv index b1345150f4ba..b4a379360be2 100644 --- a/069410/price/prices-20250401.csv +++ b/069410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,-10,5,-0.26,102023246,25895,50.27,3820,4050,3820,5040,2720,3880,3939.88,1.00,0,-3607,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,396,31.46,0.71,12,0.25,123.00,5426.00,5430,20240328,-28.73,2900,20240806,33.45,5050,-23.37,20250116,3600,7.50,20250331,5290,-26.84,20240424,2900,33.45,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,150550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3850,-30,5,-0.77,100096236,25397,49.30,3820,4050,3820,5040,2720,3880,3941.26,1.00,0,-3400,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,394,31.30,0.71,12,0.25,123.00,5426.00,5430,20240328,-29.10,2900,20240806,32.76,5050,-23.76,20250116,3600,6.94,20250331,5290,-27.22,20240424,2900,32.76,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,0,3,0.00,85185074,21551,41.83,3820,4050,3820,5040,2720,3880,3952.72,1.00,0,-562,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,397,31.54,0.72,12,0.21,123.00,5426.00,5430,20240328,-28.55,2900,20240806,33.79,5050,-23.17,20250116,3600,7.78,20250331,5290,-26.65,20240424,2900,33.79,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,130549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3895,15,2,0.39,80445009,20330,39.46,3820,4050,3820,5040,2720,3880,3956.96,1.00,0,-143,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,399,31.67,0.72,12,0.20,123.00,5426.00,5430,20240328,-28.27,2900,20240806,34.31,5050,-22.87,20250116,3600,8.19,20250331,5290,-26.37,20240424,2900,34.31,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,120549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,30,2,0.77,74724079,18859,36.61,3820,4050,3820,5040,2720,3880,3962.25,1.00,0,-132,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,401,31.79,0.72,12,0.18,123.00,5426.00,5430,20240328,-27.99,2900,20240806,34.83,5050,-22.57,20250116,3600,8.61,20250331,5290,-26.09,20240424,2900,34.83,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,110550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,50,2,1.29,69808450,17606,34.18,3820,4050,3820,5040,2720,3880,3965.04,1.00,0,-120,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,403,31.95,0.72,12,0.17,123.00,5426.00,5430,20240328,-27.62,2900,20240806,35.52,5050,-22.18,20250116,3600,9.17,20250331,5290,-25.71,20240424,2900,35.52,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,100550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,100,2,2.58,49087390,12382,24.04,3820,4050,3820,5040,2720,3880,3964.42,1.00,0,320,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,408,32.36,0.73,12,0.12,123.00,5426.00,5430,20240328,-26.70,2900,20240806,37.24,5050,-21.19,20250116,3600,10.56,20250331,5290,-24.76,20240424,2900,37.24,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N +20250403,090552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3865,-15,5,-0.39,5135695,1339,2.60,3820,3945,3820,5040,2720,3880,3835.47,1.00,0,198,4193,4036,3928,3771,3663,4115,3850,51,1160,500,2630,5,1,10244824,396,31.42,0.71,12,0.01,123.00,5426.00,5430,20240328,-28.82,2900,20240806,33.28,5050,-23.47,20250116,3600,7.36,20250331,5290,-26.94,20240424,2900,33.28,20240806,3.31,Y,069410,500,51 억,,102859,N,N,0,N,00,N 20250402,160539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3880,20,2,0.52,203325038,51231,128.56,3860,4085,3820,5010,2705,3860,3968.79,1.07,0,6340,4123,3991,3853,3721,3583,3922,3652,51,1150,500,2620,5,1,10244824,397,31.54,0.72,12,0.50,123.00,5426.00,5430,20240328,-28.55,2900,20240806,33.79,5050,-23.17,20250116,3600,7.78,20250331,5290,-26.65,20240424,2900,33.79,20240806,3.38,Y,069410,500,51 억,,110084,N,N,0,N,00,N 20250402,150539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3940,80,2,2.07,182485813,45864,115.09,3860,4085,3825,5010,2705,3860,3978.85,1.07,0,7686,4123,3991,3853,3721,3583,3922,3652,51,1150,500,2620,5,1,10244824,404,32.03,0.73,12,0.45,123.00,5426.00,5430,20240328,-27.44,2900,20240806,35.86,5050,-21.98,20250116,3600,9.44,20250331,5290,-25.52,20240424,2900,35.86,20240806,3.38,Y,069410,500,51 억,,110084,N,N,0,N,00,N 20250402,140539,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,205,2,5.31,143110415,35950,90.22,3860,4085,3825,5010,2705,3860,3980.82,1.07,0,2267,4123,3991,3853,3721,3583,3922,3652,51,1150,500,2620,5,1,10244824,416,33.05,0.75,12,0.35,123.00,5426.00,5430,20240328,-25.14,2900,20240806,40.17,5050,-19.50,20250116,3600,12.92,20250331,5290,-23.16,20240424,2900,40.17,20240806,3.38,Y,069410,500,51 억,,110084,N,N,0,N,00,N diff --git a/069460/price/prices-20250401.csv b/069460/price/prices-20250401.csv index 8dd649d65f08..af87d7a246fb 100644 --- a/069460/price/prices-20250401.csv +++ b/069460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160545,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1580,-8,5,-0.50,698497097,440366,51.34,1584,1602,1556,2060,1112,1588,1586.17,2.20,0,-18609,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1071,75.24,1.13,12,0.65,21.00,1398.00,1627,20250324,-2.89,921,20240621,71.55,1627,-2.89,20250324,1116,41.58,20250203,1627,-2.89,20250324,921,71.55,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,110,N,00,N +20250403,150550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1585,-3,5,-0.19,651962370,410958,47.91,1584,1602,1556,2060,1112,1588,1586.45,2.20,0,-11130,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1075,75.48,1.13,12,0.61,21.00,1398.00,1627,20250324,-2.58,921,20240621,72.10,1627,-2.58,20250324,1116,42.03,20250203,1627,-2.58,20250324,921,72.10,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,140550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1576,-12,5,-0.76,545937530,343761,40.08,1584,1602,1556,2060,1112,1588,1588.13,2.20,0,15211,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1069,75.05,1.13,12,0.51,21.00,1398.00,1627,20250324,-3.13,921,20240621,71.12,1627,-3.13,20250324,1116,41.22,20250203,1627,-3.13,20250324,921,71.12,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,130549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1595,7,2,0.44,460199022,289562,33.76,1584,1602,1556,2060,1112,1588,1589.29,2.20,0,50782,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1082,75.95,1.14,12,0.43,21.00,1398.00,1627,20250324,-1.97,921,20240621,73.18,1627,-1.97,20250324,1116,42.92,20250203,1627,-1.97,20250324,921,73.18,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,120549,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1594,6,2,0.38,420590572,264760,30.87,1584,1602,1556,2060,1112,1588,1588.57,2.20,0,51661,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1081,75.90,1.14,12,0.39,21.00,1398.00,1627,20250324,-2.03,921,20240621,73.07,1627,-2.03,20250324,1116,42.83,20250203,1627,-2.03,20250324,921,73.07,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,110550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1594,6,2,0.38,204482387,129012,15.04,1584,1599,1556,2060,1112,1588,1584.99,2.20,0,452,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1081,75.90,1.14,12,0.19,21.00,1398.00,1627,20250324,-2.03,921,20240621,73.07,1627,-2.03,20250324,1116,42.83,20250203,1627,-2.03,20250324,921,73.07,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,100551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1589,1,2,0.06,151814059,95947,11.19,1584,1599,1556,2060,1112,1588,1582.27,2.20,0,-605,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1077,75.67,1.14,12,0.14,21.00,1398.00,1627,20250324,-2.34,921,20240621,72.53,1627,-2.34,20250324,1116,42.38,20250203,1627,-2.34,20250324,921,72.53,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N +20250403,090552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1580,-8,5,-0.50,2334484,1476,0.17,1584,1584,1580,2060,1112,1588,1581.63,2.20,0,-1422,1666,1626,1573,1533,1480,1647,1554,339,472,500,1140,1,1,67809102,1071,75.24,1.13,12,0.00,21.00,1398.00,1627,20250324,-2.89,921,20240621,71.55,1627,-2.89,20250324,1116,41.58,20250203,1627,-2.89,20250324,921,71.55,20240621,9.47,Y,069460,500,339 억,,1493911,N,N,0,N,00,N 20250402,160539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1588,24,2,1.53,1344159774,857369,122.20,1540,1613,1520,2030,1095,1564,1567.77,2.00,0,140893,1621,1592,1540,1511,1459,1607,1526,339,466,500,1120,1,1,67809102,1077,75.62,1.14,12,1.26,21.00,1398.00,1627,20250324,-2.40,921,20240621,72.42,1627,-2.40,20250324,1116,42.29,20250203,1627,-2.40,20250324,921,72.42,20240621,9.47,Y,069460,500,339 억,,1356746,N,N,62,N,00,N 20250402,150539,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1576,12,2,0.77,1277583092,815338,116.21,1540,1613,1520,2030,1095,1564,1566.94,2.00,0,131485,1621,1592,1540,1511,1459,1607,1526,339,466,500,1120,1,1,67809102,1069,75.05,1.13,12,1.20,21.00,1398.00,1627,20250324,-3.13,921,20240621,71.12,1627,-3.13,20250324,1116,41.22,20250203,1627,-3.13,20250324,921,71.12,20240621,9.47,Y,069460,500,339 억,,1356746,N,N,62,N,00,N 20250402,140540,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1567,3,2,0.19,1143956416,730203,104.07,1540,1613,1520,2030,1095,1564,1566.63,2.00,0,131531,1621,1592,1540,1511,1459,1607,1526,339,466,500,1120,1,1,67809102,1063,74.62,1.12,12,1.08,21.00,1398.00,1627,20250324,-3.69,921,20240621,70.14,1627,-3.69,20250324,1116,40.41,20250203,1627,-3.69,20250324,921,70.14,20240621,9.47,Y,069460,500,339 억,,1356746,N,N,62,N,00,N diff --git a/069510/price/prices-20250401.csv b/069510/price/prices-20250401.csv index 0c43268f0bfc..d5a6f8b98f3c 100644 --- a/069510/price/prices-20250401.csv +++ b/069510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160545,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11070,-120,5,-1.07,112162810,10054,130.96,11290,11290,10950,14540,7840,11190,11156.04,57.34,0,4302,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1208,2.61,0.56,12,0.09,4241.00,19877.00,11950,20250218,-7.36,8040,20240412,37.69,11950,-7.36,20250218,10350,6.96,20250103,11950,-7.36,20250218,8040,37.69,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,150551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-50,5,-0.45,110344950,9890,128.83,11290,11290,10950,14540,7840,11190,11157.22,57.34,0,4221,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1215,2.63,0.56,12,0.09,4241.00,19877.00,11950,20250218,-6.78,8040,20240412,38.56,11950,-6.78,20250218,10350,7.63,20250103,11950,-6.78,20250218,8040,38.56,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,140550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11260,70,2,0.63,75904280,6819,88.82,11290,11290,10950,14540,7840,11190,11131.29,57.34,0,2366,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1228,2.66,0.57,12,0.06,4241.00,19877.00,11950,20250218,-5.77,8040,20240412,40.05,11950,-5.77,20250218,10350,8.79,20250103,11950,-5.77,20250218,8040,40.05,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,130550,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11150,-40,5,-0.36,59618640,5371,69.96,11290,11290,10950,14540,7840,11190,11100.10,57.34,0,2146,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1216,2.63,0.56,12,0.05,4241.00,19877.00,11950,20250218,-6.69,8040,20240412,38.68,11950,-6.69,20250218,10350,7.73,20250103,11950,-6.69,20250218,8040,38.68,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,120549,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11140,-50,5,-0.45,53066110,4783,62.30,11290,11290,10950,14540,7840,11190,11094.73,57.34,0,2059,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1215,2.63,0.56,12,0.04,4241.00,19877.00,11950,20250218,-6.78,8040,20240412,38.56,11950,-6.78,20250218,10350,7.63,20250103,11950,-6.78,20250218,8040,38.56,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,110551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11080,-110,5,-0.98,38760220,3494,45.51,11290,11290,10950,14540,7840,11190,11093.37,57.34,0,1869,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1209,2.61,0.56,12,0.03,4241.00,19877.00,11950,20250218,-7.28,8040,20240412,37.81,11950,-7.28,20250218,10350,7.05,20250103,11950,-7.28,20250218,8040,37.81,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,100551,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11190,0,3,0.00,14200960,1281,16.69,11290,11290,10950,14540,7840,11190,11085.84,57.34,0,195,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1221,2.64,0.56,12,0.01,4241.00,19877.00,11950,20250218,-6.36,8040,20240412,39.18,11950,-6.36,20250218,10350,8.12,20250103,11950,-6.36,20250218,8040,39.18,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N +20250403,090553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,50,2,0.45,427620,38,0.49,11290,11290,11240,14540,7840,11190,11253.16,57.34,0,37,11423,11306,11213,11096,11003,11295,11085,55,3350,500,8050,10,1,10910000,1226,2.65,0.57,12,0.00,4241.00,19877.00,11950,20250218,-5.94,8040,20240412,39.80,11950,-5.94,20250218,10350,8.60,20250103,11950,-5.94,20250218,8040,39.80,20240412,0.06,Y,069510,500,54 억,,6256166,N,N,0,N,00,N 20250402,160539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11190,170,2,1.54,86103880,7675,46.41,11190,11330,11120,14320,7720,11020,11218.75,57.34,0,3008,12160,11590,11230,10660,10300,11875,10945,55,3300,500,7930,10,1,10910000,1221,2.64,0.56,12,0.07,4241.00,19877.00,11950,20250218,-6.36,8040,20240412,39.18,11950,-6.36,20250218,10350,8.12,20250103,11950,-6.36,20250218,8040,39.18,20240412,0.06,Y,069510,500,54 억,,6255580,N,N,0,N,00,N 20250402,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11240,220,2,2.00,82508240,7355,44.48,11190,11330,11120,14320,7720,11020,11217.98,57.34,0,2999,12160,11590,11230,10660,10300,11875,10945,55,3300,500,7930,10,1,10910000,1226,2.65,0.57,12,0.07,4241.00,19877.00,11950,20250218,-5.94,8040,20240412,39.80,11950,-5.94,20250218,10350,8.60,20250103,11950,-5.94,20250218,8040,39.80,20240412,0.06,Y,069510,500,54 억,,6255580,N,N,0,N,00,N 20250402,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11250,230,2,2.09,71532990,6377,38.56,11190,11330,11120,14320,7720,11020,11217.34,57.34,0,2945,12160,11590,11230,10660,10300,11875,10945,55,3300,500,7930,10,1,10910000,1227,2.65,0.57,12,0.06,4241.00,19877.00,11950,20250218,-5.86,8040,20240412,39.93,11950,-5.86,20250218,10350,8.70,20250103,11950,-5.86,20250218,8040,39.93,20240412,0.06,Y,069510,500,54 억,,6255580,N,N,0,N,00,N diff --git a/069540/price/prices-20250401.csv b/069540/price/prices-20250401.csv index 533cd8701b04..f3ab55926dd6 100644 --- a/069540/price/prices-20250401.csv +++ b/069540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160546,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,827,-41,5,-4.72,223862238,268224,146.60,860,860,823,1128,608,868,834.66,1.81,0,-27153,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,381,-1.95,0.61,12,0.58,-424.00,1358.00,4120,20240516,-79.93,823,20250403,0.49,1584,-47.79,20250123,823,0.49,20250403,4120,-79.93,20240516,823,0.49,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,150551,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,834,-34,5,-3.92,209043710,250389,136.85,860,860,823,1128,608,868,834.88,1.81,0,-18806,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,384,-1.97,0.61,12,0.54,-424.00,1358.00,4120,20240516,-79.76,823,20250403,1.34,1584,-47.35,20250123,823,1.34,20250403,4120,-79.76,20240516,823,1.34,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,140551,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,829,-39,5,-4.49,196114248,234821,128.34,860,860,823,1128,608,868,835.16,1.81,0,-21622,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,382,-1.96,0.61,12,0.51,-424.00,1358.00,4120,20240516,-79.88,823,20250403,0.73,1584,-47.66,20250123,823,0.73,20250403,4120,-79.88,20240516,823,0.73,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,130550,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,831,-37,5,-4.26,171301794,204931,112.00,860,860,823,1128,608,868,835.90,1.81,0,-17219,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,383,-1.96,0.61,12,0.45,-424.00,1358.00,4120,20240516,-79.83,823,20250403,0.97,1584,-47.54,20250123,823,0.97,20250403,4120,-79.83,20240516,823,0.97,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,120549,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,828,-40,5,-4.61,140000092,167192,91.38,860,860,823,1128,608,868,837.36,1.81,0,-10560,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,381,-1.95,0.61,12,0.36,-424.00,1358.00,4120,20240516,-79.90,823,20250403,0.61,1584,-47.73,20250123,823,0.61,20250403,4120,-79.90,20240516,823,0.61,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,110551,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,839,-29,5,-3.34,67981338,80473,43.98,860,860,838,1128,608,868,844.77,1.81,0,-7038,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,386,-1.98,0.62,12,0.17,-424.00,1358.00,4120,20240516,-79.64,838,20250403,0.12,1584,-47.03,20250123,838,0.12,20250403,4120,-79.64,20240516,838,0.12,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,100551,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,847,-21,5,-2.42,33782801,39811,21.76,860,860,843,1128,608,868,848.58,1.81,0,-7322,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,390,-2.00,0.62,12,0.09,-424.00,1358.00,4120,20240516,-79.44,843,20250403,0.47,1584,-46.53,20250123,843,0.47,20250403,4120,-79.44,20240516,843,0.47,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N +20250403,090553,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,849,-19,5,-2.19,4423468,5161,2.82,860,860,843,1128,608,868,857.10,1.81,0,-507,903,885,864,846,825,875,836,230,260,500,590,1,1,46037579,391,-2.00,0.63,12,0.01,-424.00,1358.00,4120,20240516,-79.39,843,20250403,0.71,1584,-46.40,20250123,843,0.71,20250403,4120,-79.39,20240516,843,0.71,20250403,1.23,Y,069540,500,230 억,,833717,N,N,0,N,00,N 20250402,160539,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,868,-9,5,-1.03,156367200,181666,71.87,876,882,843,1140,614,877,860.69,1.88,0,-32877,919,897,878,856,837,909,868,230,263,500,590,1,1,46037579,400,-2.05,0.64,12,0.39,-424.00,1358.00,4120,20240516,-78.93,843,20250402,2.97,1584,-45.20,20250123,843,2.97,20250402,4120,-78.93,20240516,843,2.97,20250402,1.28,Y,069540,500,230 억,,866594,N,N,333,N,00,N 20250402,150539,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,853,-24,5,-2.74,127818237,148095,58.59,876,882,850,1140,614,877,863.08,1.88,0,-30412,919,897,878,856,837,909,868,230,263,500,590,1,1,46037579,393,-2.01,0.63,12,0.32,-424.00,1358.00,4120,20240516,-79.30,844,20250331,1.07,1584,-46.15,20250123,844,1.07,20250331,4120,-79.30,20240516,844,1.07,20250331,1.28,Y,069540,500,230 억,,866594,N,N,333,N,00,N 20250402,140540,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,870,-7,5,-0.80,75675822,87216,34.51,876,882,861,1140,614,877,867.68,1.88,0,-33428,919,897,878,856,837,909,868,230,263,500,590,1,1,46037579,401,-2.05,0.64,12,0.19,-424.00,1358.00,4120,20240516,-78.88,844,20250331,3.08,1584,-45.08,20250123,844,3.08,20250331,4120,-78.88,20240516,844,3.08,20250331,1.28,Y,069540,500,230 억,,866594,N,N,333,N,00,N diff --git a/069620/price/prices-20250401.csv b/069620/price/prices-20250401.csv index b09fe1cc7658..ec085f5b70fb 100644 --- a/069620/price/prices-20250401.csv +++ b/069620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160546,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118900,5600,2,4.94,4590977700,39176,205.51,110000,119300,109000,147200,79400,113300,117188.53,8.77,0,-6362,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13776,55.69,1.73,12,0.34,2135.00,68829.00,164400,20241015,-27.68,100100,20240626,18.78,148400,-19.88,20250210,109000,9.08,20250403,164400,-27.68,20241015,100100,18.78,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,2557,N,00,N +20250403,150551,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118500,5200,2,4.59,4301445750,36736,192.71,110000,119300,109000,147200,79400,113300,117090.75,8.77,0,-5602,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13730,55.50,1.72,12,0.32,2135.00,68829.00,164400,20241015,-27.92,100100,20240626,18.38,148400,-20.15,20250210,109000,8.72,20250403,164400,-27.92,20241015,100100,18.38,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,140551,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,119200,5900,2,5.21,2841185250,24424,128.12,110000,119300,109000,147200,79400,113300,116327.60,8.77,0,1808,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13811,55.83,1.73,12,0.21,2135.00,68829.00,164400,20241015,-27.49,100100,20240626,19.08,148400,-19.68,20250210,109000,9.36,20250403,164400,-27.49,20241015,100100,19.08,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,130550,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,4800,2,4.24,1805862600,15662,82.16,110000,118100,109000,147200,79400,113300,115302.17,8.77,0,1121,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13684,55.32,1.72,12,0.14,2135.00,68829.00,164400,20241015,-28.16,100100,20240626,17.98,148400,-20.42,20250210,109000,8.35,20250403,164400,-28.16,20241015,100100,17.98,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,120550,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117700,4400,2,3.88,1446564000,12611,66.15,110000,118000,109000,147200,79400,113300,114706.53,8.77,0,93,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13637,55.13,1.71,12,0.11,2135.00,68829.00,164400,20241015,-28.41,100100,20240626,17.58,148400,-20.69,20250210,109000,7.98,20250403,164400,-28.41,20241015,100100,17.58,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,110551,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116600,3300,2,2.91,1015289450,8936,46.88,110000,116700,109000,147200,79400,113300,113617.89,8.77,0,-190,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13510,54.61,1.69,12,0.08,2135.00,68829.00,164400,20241015,-29.08,100100,20240626,16.48,148400,-21.43,20250210,109000,6.97,20250403,164400,-29.08,20241015,100100,16.48,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,100551,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113500,200,2,0.18,402969600,3620,18.99,110000,113500,109000,147200,79400,113300,111317.57,8.77,0,17,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,13151,53.16,1.65,12,0.03,2135.00,68829.00,164400,20241015,-30.96,100100,20240626,13.39,148400,-23.52,20250210,109000,4.13,20250403,164400,-30.96,20241015,100100,13.39,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N +20250403,090553,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,110700,-2600,5,-2.29,180954500,1646,8.63,110000,111000,109000,147200,79400,113300,109935.91,8.77,0,-338,115833,114566,113033,111766,110233,113800,111000,290,33900,2500,83840,100,1,11586575,12826,51.85,1.61,12,0.01,2135.00,68829.00,164400,20241015,-32.66,100100,20240626,10.59,148400,-25.40,20250210,109000,1.56,20250403,164400,-32.66,20241015,100100,10.59,20240626,0.40,Y,069620,2500,289 억,,1015657,N,N,1878,N,00,N 20250402,160540,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113300,100,2,0.09,2161290000,19063,70.64,114000,114300,111500,147100,79300,113200,113376.17,8.82,0,-8283,115133,114166,113133,112166,111133,114650,112650,290,33900,2500,83760,100,1,11586575,13128,53.07,1.65,12,0.16,2135.00,68829.00,164400,20241015,-31.08,100100,20240626,13.19,148400,-23.65,20250210,111500,1.61,20250402,164400,-31.08,20241015,100100,13.19,20240626,0.39,Y,069620,2500,289 억,,1021570,N,N,1878,N,00,N 20250402,150540,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113600,400,2,0.35,2080306800,18349,68.00,114000,114300,111500,147100,79300,113200,113374.40,8.82,0,-7855,115133,114166,113133,112166,111133,114650,112650,290,33900,2500,83760,100,1,11586575,13162,53.21,1.65,12,0.16,2135.00,68829.00,164400,20241015,-30.90,100100,20240626,13.49,148400,-23.45,20250210,111500,1.88,20250402,164400,-30.90,20241015,100100,13.49,20240626,0.39,Y,069620,2500,289 억,,1021570,N,N,3302,N,00,N 20250402,140540,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,113500,300,2,0.27,1734699900,15304,56.71,114000,114300,111500,147100,79300,113200,113349.44,8.82,0,-5557,115133,114166,113133,112166,111133,114650,112650,290,33900,2500,83760,100,1,11586575,13151,53.16,1.65,12,0.13,2135.00,68829.00,164400,20241015,-30.96,100100,20240626,13.39,148400,-23.52,20250210,111500,1.79,20250402,164400,-30.96,20241015,100100,13.39,20240626,0.39,Y,069620,2500,289 억,,1021570,N,N,3302,N,00,N diff --git a/069640/price/prices-20250401.csv b/069640/price/prices-20250401.csv index 1603addf3ce4..6b9e0c74ba7c 100644 --- a/069640/price/prices-20250401.csv +++ b/069640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160546,57,100.00,KOSPI,신저가,유통,N,N,N,N, ,N,1104,-43,5,-3.75,4123334,3653,68.00,1143,1143,1104,1491,803,1147,1129.82,0.50,0,96,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,332,-0.85,0.52,12,0.01,-1305.00,2140.00,2800,20240906,-60.57,1104,20250403,0.00,1490,-25.91,20250122,1104,0.00,20250403,2800,-60.57,20240906,1104,0.00,20250403,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,150551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1142,-5,5,-0.44,2952306,2599,48.38,1143,1143,1130,1491,803,1147,1135.94,0.50,0,180,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,344,-0.88,0.53,12,0.01,-1305.00,2140.00,2800,20240906,-59.21,1105,20250331,3.35,1490,-23.36,20250122,1105,3.35,20250331,2800,-59.21,20240906,1105,3.35,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,140551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1140,-7,5,-0.61,1610953,1416,26.36,1143,1143,1130,1491,803,1147,1137.68,0.50,0,177,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,343,-0.87,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.29,1105,20250331,3.17,1490,-23.49,20250122,1105,3.17,20250331,2800,-59.29,20240906,1105,3.17,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,130550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-6,5,-0.52,891227,785,14.61,1143,1143,1130,1491,803,1147,1135.32,0.50,0,135,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,344,-0.87,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.25,1105,20250331,3.26,1490,-23.42,20250122,1105,3.26,20250331,2800,-59.25,20240906,1105,3.26,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,120550,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1130,-17,5,-1.48,781947,689,12.83,1143,1143,1130,1491,803,1147,1134.90,0.50,0,143,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,340,-0.87,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.64,1105,20250331,2.26,1490,-24.16,20250122,1105,2.26,20250331,2800,-59.64,20240906,1105,2.26,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,110551,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-6,5,-0.52,600017,528,9.83,1143,1143,1131,1491,803,1147,1136.40,0.50,0,143,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,344,-0.87,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.25,1105,20250331,3.26,1490,-23.42,20250122,1105,3.26,20250331,2800,-59.25,20240906,1105,3.26,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,100552,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1141,-6,5,-0.52,541852,477,8.88,1143,1143,1131,1491,803,1147,1135.96,0.50,0,148,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,344,-0.87,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.25,1105,20250331,3.26,1490,-23.42,20250122,1105,3.26,20250331,2800,-59.25,20240906,1105,3.26,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N +20250403,090553,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1143,-4,5,-0.35,3429,3,0.06,1143,1143,1143,1491,803,1147,1143.00,0.50,0,0,1217,1181,1164,1128,1111,1173,1120,151,344,500,710,1,1,30106502,344,-0.88,0.53,12,0.00,-1305.00,2140.00,2800,20240906,-59.18,1105,20250331,3.44,1490,-23.29,20250122,1105,3.44,20250331,2800,-59.18,20240906,1105,3.44,20250331,0.00,Y,069640,500,150 억,,149124,N,N,0,N,00,N 20250402,160540,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1147,-14,5,-1.21,6217325,5353,58.80,1174,1200,1147,1509,813,1161,1161.47,0.50,0,4,1209,1184,1145,1120,1081,1197,1133,151,348,500,710,1,1,30106502,345,-0.88,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-59.04,1105,20250331,3.80,1490,-23.02,20250122,1105,3.80,20250331,2800,-59.04,20240906,1105,3.80,20250331,0.00,Y,069640,500,150 억,,149557,N,N,0,N,00,N 20250402,150540,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1150,-11,5,-0.95,5878661,5058,55.56,1174,1200,1149,1509,813,1161,1162.25,0.50,0,186,1209,1184,1145,1120,1081,1197,1133,151,348,500,710,1,1,30106502,346,-0.88,0.54,12,0.02,-1305.00,2140.00,2800,20240906,-58.93,1105,20250331,4.07,1490,-22.82,20250122,1105,4.07,20250331,2800,-58.93,20240906,1105,4.07,20250331,0.00,Y,069640,500,150 억,,149557,N,N,0,N,00,N 20250402,140541,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1151,-10,5,-0.86,5073661,4358,47.87,1174,1200,1149,1509,813,1161,1164.22,0.50,0,186,1209,1184,1145,1120,1081,1197,1133,151,348,500,710,1,1,30106502,347,-0.88,0.54,12,0.01,-1305.00,2140.00,2800,20240906,-58.89,1105,20250331,4.16,1490,-22.75,20250122,1105,4.16,20250331,2800,-58.89,20240906,1105,4.16,20250331,0.00,Y,069640,500,150 억,,149557,N,N,0,N,00,N diff --git a/069730/price/prices-20250401.csv b/069730/price/prices-20250401.csv index f25d091746a2..0eddcf9c1891 100644 --- a/069730/price/prices-20250401.csv +++ b/069730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160546,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3340,-30,5,-0.89,58516430,17502,95.20,3390,3395,3280,4380,2360,3370,3343.41,7.93,0,4423,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,481,-1.70,0.29,12,0.12,-1965.00,11477.00,5150,20240607,-35.15,2990,20241209,11.71,4145,-19.42,20250120,3270,2.14,20250331,5150,-35.15,20240607,2990,11.71,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,150552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3355,-15,5,-0.45,57931930,17327,94.25,3390,3395,3280,4380,2360,3370,3343.45,7.93,0,4468,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,483,-1.71,0.29,12,0.12,-1965.00,11477.00,5150,20240607,-34.85,2990,20241209,12.21,4145,-19.06,20250120,3270,2.60,20250331,5150,-34.85,20240607,2990,12.21,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,140551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3370,0,3,0.00,46604615,13954,75.90,3390,3395,3280,4380,2360,3370,3339.87,7.93,0,3745,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,485,-1.72,0.29,12,0.10,-1965.00,11477.00,5150,20240607,-34.56,2990,20241209,12.71,4145,-18.70,20250120,3270,3.06,20250331,5150,-34.56,20240607,2990,12.71,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,130551,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3385,15,2,0.45,38130000,11451,62.29,3390,3395,3280,4380,2360,3370,3329.84,7.93,0,3250,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,487,-1.72,0.29,12,0.08,-1965.00,11477.00,5150,20240607,-34.27,2990,20241209,13.21,4145,-18.34,20250120,3270,3.52,20250331,5150,-34.27,20240607,2990,13.21,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,120550,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3360,-10,5,-0.30,26534970,8024,43.65,3390,3390,3280,4380,2360,3370,3306.95,7.93,0,3095,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,484,-1.71,0.29,12,0.06,-1965.00,11477.00,5150,20240607,-34.76,2990,20241209,12.37,4145,-18.94,20250120,3270,2.75,20250331,5150,-34.76,20240607,2990,12.37,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,110552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3355,-15,5,-0.45,25940360,7847,42.68,3390,3390,3280,4380,2360,3370,3305.77,7.93,0,3048,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,483,-1.71,0.29,12,0.05,-1965.00,11477.00,5150,20240607,-34.85,2990,20241209,12.21,4145,-19.06,20250120,3270,2.60,20250331,5150,-34.85,20240607,2990,12.21,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,100552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3335,-35,5,-1.04,23132385,7007,38.11,3390,3390,3280,4380,2360,3370,3301.33,7.93,0,3333,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,480,-1.70,0.29,12,0.05,-1965.00,11477.00,5150,20240607,-35.24,2990,20241209,11.54,4145,-19.54,20250120,3270,1.99,20250331,5150,-35.24,20240607,2990,11.54,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N +20250403,090554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3365,-5,5,-0.15,145420,43,0.23,3390,3390,3365,4380,2360,3370,3381.86,7.93,0,-26,3540,3455,3390,3305,3240,3422,3272,72,1010,500,2220,5,1,14400000,485,-1.71,0.29,12,0.00,-1965.00,11477.00,5150,20240607,-34.66,2990,20241209,12.54,4145,-18.82,20250120,3270,2.91,20250331,5150,-34.66,20240607,2990,12.54,20241209,1.95,Y,069730,500,72 억,,1141327,N,N,110,N,00,N 20250402,160540,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3370,-75,5,-2.18,62495590,18379,83.03,3465,3475,3325,4475,2415,3445,3400.38,7.93,0,-575,3585,3515,3400,3330,3215,3550,3365,72,1030,500,2270,5,1,14400000,485,-1.72,0.29,12,0.13,-1965.00,11477.00,5150,20240607,-34.56,2990,20241209,12.71,4145,-18.70,20250120,3270,3.06,20250331,5150,-34.56,20240607,2990,12.71,20241209,1.96,Y,069730,500,72 억,,1141904,N,N,110,N,00,N 20250402,150540,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3390,-55,5,-1.60,58352740,17152,77.49,3465,3475,3390,4475,2415,3445,3402.10,7.93,0,-383,3585,3515,3400,3330,3215,3550,3365,72,1030,500,2270,5,1,14400000,488,-1.73,0.30,12,0.12,-1965.00,11477.00,5150,20240607,-34.17,2990,20241209,13.38,4145,-18.21,20250120,3270,3.67,20250331,5150,-34.17,20240607,2990,13.38,20241209,1.96,Y,069730,500,72 억,,1141904,N,N,0,N,00,N 20250402,140541,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3435,-10,5,-0.29,14186545,4147,18.74,3465,3475,3410,4475,2415,3445,3420.92,7.93,0,-1367,3585,3515,3400,3330,3215,3550,3365,72,1030,500,2270,5,1,14400000,495,-1.75,0.30,12,0.03,-1965.00,11477.00,5150,20240607,-33.30,2990,20241209,14.88,4145,-17.13,20250120,3270,5.05,20250331,5150,-33.30,20240607,2990,14.88,20241209,1.96,Y,069730,500,72 억,,1141904,N,N,0,N,00,N diff --git a/069920/price/prices-20250401.csv b/069920/price/prices-20250401.csv index cf2fcd409669..254d25743ff2 100644 --- a/069920/price/prices-20250401.csv +++ b/069920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160547,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,15,2,1.30,2058833844,1742085,111.75,1173,1285,1124,1502,810,1156,1181.90,0.11,0,-11121,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,412,-1.98,0.71,12,4.95,-592.00,1650.00,3190,20240611,-63.29,600,20250313,95.17,1601,-26.86,20250320,600,95.17,20250313,3190,-63.29,20240611,600,95.17,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,150552,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,0,3,0.00,1896241305,1601899,102.76,1173,1285,1124,1502,810,1156,1183.81,0.11,0,-23461,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,407,-1.95,0.70,12,4.55,-592.00,1650.00,3190,20240611,-63.76,600,20250313,92.67,1601,-27.80,20250320,600,92.67,20250313,3190,-63.76,20240611,600,92.67,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,140552,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,15,2,1.30,1649340994,1387886,89.03,1173,1285,1124,1502,810,1156,1188.47,0.11,0,-6155,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,412,-1.98,0.71,12,3.94,-592.00,1650.00,3190,20240611,-63.29,600,20250313,95.17,1601,-26.86,20250320,600,95.17,20250313,3190,-63.29,20240611,600,95.17,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,130551,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1141,-15,5,-1.30,1361420900,1141309,73.21,1173,1285,1124,1502,810,1156,1192.98,0.11,0,-25582,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,402,-1.93,0.69,12,3.24,-592.00,1650.00,3190,20240611,-64.23,600,20250313,90.17,1601,-28.73,20250320,600,90.17,20250313,3190,-64.23,20240611,600,90.17,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,120550,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,4,2,0.35,1240687275,1036148,66.47,1173,1285,1124,1502,810,1156,1197.56,0.11,0,-23409,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,408,-1.96,0.70,12,2.94,-592.00,1650.00,3190,20240611,-63.64,600,20250313,93.33,1601,-27.55,20250320,600,93.33,20250313,3190,-63.64,20240611,600,93.33,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,110552,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,11,2,0.95,1156801558,963500,61.81,1173,1285,1124,1502,810,1156,1200.80,0.11,0,-11211,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,411,-1.97,0.71,12,2.74,-592.00,1650.00,3190,20240611,-63.42,600,20250313,94.50,1601,-27.11,20250320,600,94.50,20250313,3190,-63.42,20240611,600,94.50,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,100552,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,-19,5,-1.64,1014031882,838832,53.81,1173,1285,1136,1502,810,1156,1209.10,0.11,0,-21619,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,400,-1.92,0.69,12,2.38,-592.00,1650.00,3190,20240611,-64.36,600,20250313,89.50,1601,-28.98,20250320,600,89.50,20250313,3190,-64.36,20240611,600,89.50,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N +20250403,090554,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1244,88,2,7.61,364326425,291222,18.68,1173,1285,1173,1502,810,1156,1252.29,0.11,0,7391,1356,1256,1199,1099,1042,1227,1070,176,346,500,690,1,1,35194116,438,-2.10,0.75,12,0.83,-592.00,1650.00,3190,20240611,-61.00,600,20250313,107.33,1601,-22.30,20250320,600,107.33,20250313,3190,-61.00,20240611,600,107.33,20250313,0.01,Y,069920,500,175 억,,37446,N,N,0,N,01,N 20250402,160540,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-39,5,-3.26,1869590293,1542976,58.10,1215,1299,1142,1553,837,1195,1211.69,0.04,0,23931,1411,1302,1211,1102,1011,1257,1057,176,358,500,710,1,1,35194116,407,-1.95,0.70,12,4.38,-592.00,1650.00,3190,20240611,-63.76,600,20250313,92.67,1601,-27.80,20250320,600,92.67,20250313,3190,-63.76,20240611,600,92.67,20250313,0.01,Y,069920,500,175 억,,15205,N,N,0,N,01,N 20250402,150540,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-16,5,-1.34,1810550428,1492238,56.19,1215,1299,1142,1553,837,1195,1213.31,0.04,0,28567,1411,1302,1211,1102,1011,1257,1057,176,358,500,710,1,1,35194116,415,-1.99,0.71,12,4.24,-592.00,1650.00,3190,20240611,-63.04,600,20250313,96.50,1601,-26.36,20250320,600,96.50,20250313,3190,-63.04,20240611,600,96.50,20250313,0.01,Y,069920,500,175 억,,15205,N,N,0,N,01,N 20250402,140541,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,2,2,0.17,1531649251,1254716,47.24,1215,1299,1142,1553,837,1195,1220.71,0.04,0,30571,1411,1302,1211,1102,1011,1257,1057,176,358,500,710,1,1,35194116,421,-2.02,0.73,12,3.57,-592.00,1650.00,3190,20240611,-62.48,600,20250313,99.50,1601,-25.23,20250320,600,99.50,20250313,3190,-62.48,20240611,600,99.50,20250313,0.01,Y,069920,500,175 억,,15205,N,N,0,N,01,N diff --git a/069960/price/prices-20250401.csv b/069960/price/prices-20250401.csv index 12b84780029b..4a45dd99d1ce 100644 --- a/069960/price/prices-20250401.csv +++ b/069960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160547,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58200,-1600,5,-2.68,2234055550,38338,45.63,58200,59200,57600,77700,41900,59800,58272.63,22.77,0,2170,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13170,-37.72,0.29,12,0.17,-1543.00,198360.00,61400,20250307,-5.21,41500,20241115,40.24,61400,-5.21,20250307,45650,27.49,20250102,61400,-5.21,20250307,41500,40.24,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,4968,N,00,N +20250403,150552,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,57700,-2100,5,-3.51,1932368250,33138,39.44,58200,59200,57700,77700,41900,59800,58312.76,22.77,0,1493,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13057,-37.39,0.29,12,0.15,-1543.00,198360.00,61400,20250307,-6.03,41500,20241115,39.04,61400,-6.03,20250307,45650,26.40,20250102,61400,-6.03,20250307,41500,39.04,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,140552,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58400,-1400,5,-2.34,1505074700,25776,30.68,58200,59200,57900,77700,41900,59800,58390.55,22.77,0,1900,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13215,-37.85,0.29,12,0.11,-1543.00,198360.00,61400,20250307,-4.89,41500,20241115,40.72,61400,-4.89,20250307,45650,27.93,20250102,61400,-4.89,20250307,41500,40.72,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,130551,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58600,-1200,5,-2.01,1231335550,21087,25.10,58200,59200,57900,77700,41900,59800,58393.11,22.77,0,797,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13260,-37.98,0.30,12,0.09,-1543.00,198360.00,61400,20250307,-4.56,41500,20241115,41.20,61400,-4.56,20250307,45650,28.37,20250102,61400,-4.56,20250307,41500,41.20,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,120551,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58400,-1400,5,-2.34,958059550,16412,19.53,58200,59200,57900,77700,41900,59800,58375.55,22.77,0,200,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13215,-37.85,0.29,12,0.07,-1543.00,198360.00,61400,20250307,-4.89,41500,20241115,40.72,61400,-4.89,20250307,45650,27.93,20250102,61400,-4.89,20250307,41500,40.72,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,110552,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58200,-1600,5,-2.68,697653850,11941,14.21,58200,59200,57900,77700,41900,59800,58425.08,22.77,0,27,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13170,-37.72,0.29,12,0.05,-1543.00,198360.00,61400,20250307,-5.21,41500,20241115,40.24,61400,-5.21,20250307,45650,27.49,20250102,61400,-5.21,20250307,41500,40.24,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,100552,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58300,-1500,5,-2.51,324117800,5532,6.58,58200,59200,58100,77700,41900,59800,58589.62,22.77,0,-284,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13193,-37.78,0.29,12,0.02,-1543.00,198360.00,61400,20250307,-5.05,41500,20241115,40.48,61400,-5.05,20250307,45650,27.71,20250102,61400,-5.05,20250307,41500,40.48,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N +20250403,090554,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,58900,-900,5,-1.51,65928500,1130,1.34,58200,58900,58100,77700,41900,59800,58343.81,22.77,0,-189,61200,60500,59200,58500,57200,60850,58850,1170,17900,5000,45440,100,1,22628813,13328,-38.17,0.30,12,0.00,-1543.00,198360.00,61400,20250307,-4.07,41500,20241115,41.93,61400,-4.07,20250307,45650,29.03,20250102,61400,-4.07,20250307,41500,41.93,20241115,0.12,Y,069960,5000,1170 억,,5152088,N,N,10666,N,00,N 20250402,160540,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59800,500,2,0.84,4959065850,84023,139.15,59500,59900,57900,77000,41600,59300,59020.29,22.85,0,-21121,61700,60500,59200,58000,56700,59850,57350,1170,17700,5000,45060,100,1,22628813,13532,-38.76,0.30,12,0.37,-1543.00,198360.00,61400,20250307,-2.61,41500,20241115,44.10,61400,-2.61,20250307,45650,31.00,20250102,61400,-2.61,20250307,41500,44.10,20241115,0.12,Y,069960,5000,1170 억,,5169653,N,N,10666,N,00,N 20250402,150541,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59600,300,2,0.51,4514675750,76574,126.81,59500,59800,57900,77000,41600,59300,58958.34,22.85,0,-18318,61700,60500,59200,58000,56700,59850,57350,1170,17700,5000,45060,100,1,22628813,13487,-38.63,0.30,12,0.34,-1543.00,198360.00,61400,20250307,-2.93,41500,20241115,43.61,61400,-2.93,20250307,45650,30.56,20250102,61400,-2.93,20250307,41500,43.61,20241115,0.12,Y,069960,5000,1170 억,,5169653,N,N,14987,N,00,N 20250402,140541,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,59100,-200,5,-0.34,2786246400,47486,78.64,59500,59800,57900,77000,41600,59300,58675.11,22.85,0,944,61700,60500,59200,58000,56700,59850,57350,1170,17700,5000,45060,100,1,22628813,13374,-38.30,0.30,12,0.21,-1543.00,198360.00,61400,20250307,-3.75,41500,20241115,42.41,61400,-3.75,20250307,45650,29.46,20250102,61400,-3.75,20250307,41500,42.41,20241115,0.12,Y,069960,5000,1170 억,,5169653,N,N,14987,N,00,N diff --git a/070300/price/prices-20250401.csv b/070300/price/prices-20250401.csv index 6ac081155dae..169198789108 100644 --- a/070300/price/prices-20250401.csv +++ b/070300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2360,-80,5,-3.28,62191450,26215,122.58,2460,2460,2310,3170,1710,2440,2372.36,12.69,0,1158,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,234,-1.23,1.12,12,0.26,-1915.00,2107.00,12470,20240730,-81.07,2165,20250331,9.01,3760,-37.23,20250114,2165,9.01,20250331,12470,-81.07,20240730,2165,9.01,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,1400,N,00,N +20250403,150552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-90,5,-3.69,47934860,20119,94.08,2460,2460,2335,3170,1710,2440,2382.57,12.69,0,960,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,233,-1.23,1.12,12,0.20,-1915.00,2107.00,12470,20240730,-81.15,2165,20250331,8.55,3760,-37.50,20250114,2165,8.55,20250331,12470,-81.15,20240730,2165,8.55,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2375,-65,5,-2.66,34445520,14381,67.24,2460,2460,2355,3170,1710,2440,2395.21,12.69,0,972,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,236,-1.24,1.13,12,0.14,-1915.00,2107.00,12470,20240730,-80.95,2165,20250331,9.70,3760,-36.84,20250114,2165,9.70,20250331,12470,-80.95,20240730,2165,9.70,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-60,5,-2.46,31036810,12941,60.51,2460,2460,2355,3170,1710,2440,2398.33,12.69,0,885,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,236,-1.24,1.13,12,0.13,-1915.00,2107.00,12470,20240730,-80.91,2165,20250331,9.93,3760,-36.70,20250114,2165,9.93,20250331,12470,-80.91,20240730,2165,9.93,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,120551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,-60,5,-2.46,23496270,9761,45.64,2460,2460,2355,3170,1710,2440,2407.16,12.69,0,529,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,236,-1.24,1.13,12,0.10,-1915.00,2107.00,12470,20240730,-80.91,2165,20250331,9.93,3760,-36.70,20250114,2165,9.93,20250331,12470,-80.91,20240730,2165,9.93,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2410,-30,5,-1.23,22150370,9196,43.00,2460,2460,2355,3170,1710,2440,2408.70,12.69,0,763,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,239,-1.26,1.14,12,0.09,-1915.00,2107.00,12470,20240730,-80.67,2165,20250331,11.32,3760,-35.90,20250114,2165,11.32,20250331,12470,-80.67,20240730,2165,11.32,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2445,5,2,0.20,13634615,5627,26.31,2460,2460,2405,3170,1710,2440,2423.07,12.69,0,535,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,243,-1.28,1.16,12,0.06,-1915.00,2107.00,12470,20240730,-80.39,2165,20250331,12.93,3760,-34.97,20250114,2165,12.93,20250331,12470,-80.39,20240730,2165,12.93,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N +20250403,090554,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2420,-20,5,-0.82,419380,173,0.81,2460,2460,2420,3170,1710,2440,2424.16,12.69,0,0,2553,2496,2433,2376,2313,2465,2345,50,730,500,1460,5,1,9928522,240,-1.26,1.15,12,0.00,-1915.00,2107.00,12470,20240730,-80.59,2165,20250331,11.78,3760,-35.64,20250114,2165,11.78,20250331,12470,-80.59,20240730,2165,11.78,20250331,0.74,Y,070300,500,49 억,,1260093,N,N,84,N,00,N 20250402,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,10,2,0.41,51437055,21328,6.88,2465,2490,2370,3155,1705,2430,2411.68,12.71,0,-2205,2860,2645,2530,2315,2200,2587,2257,50,725,500,1450,5,1,9928522,242,-1.27,1.16,12,0.21,-1915.00,2107.00,12470,20240730,-80.43,2165,20250331,12.70,3760,-35.11,20250114,2165,12.70,20250331,12470,-80.43,20240730,2165,12.70,20250331,0.75,Y,070300,500,49 억,,1262280,N,N,84,N,00,N 20250402,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2425,-5,5,-0.21,48238340,20017,6.46,2465,2490,2370,3155,1705,2430,2409.87,12.71,0,-2033,2860,2645,2530,2315,2200,2587,2257,50,725,500,1450,5,1,9928522,241,-1.27,1.15,12,0.20,-1915.00,2107.00,12470,20240730,-80.55,2165,20250331,12.01,3760,-35.51,20250114,2165,12.01,20250331,12470,-80.55,20240730,2165,12.01,20250331,0.75,Y,070300,500,49 억,,1262280,N,N,0,N,00,N 20250402,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2440,10,2,0.41,42660560,17712,5.71,2465,2490,2370,3155,1705,2430,2408.57,12.71,0,-1997,2860,2645,2530,2315,2200,2587,2257,50,725,500,1450,5,1,9928522,242,-1.27,1.16,12,0.18,-1915.00,2107.00,12470,20240730,-80.43,2165,20250331,12.70,3760,-35.11,20250114,2165,12.70,20250331,12470,-80.43,20240730,2165,12.70,20250331,0.75,Y,070300,500,49 억,,1262280,N,N,0,N,00,N diff --git a/070590/price/prices-20250401.csv b/070590/price/prices-20250401.csv index e06197823283..4a205fbe5c1f 100644 --- a/070590/price/prices-20250401.csv +++ b/070590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160547,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1583,4,2,0.25,652509300,411985,84.39,1599,1630,1504,2050,1106,1579,1583.82,0.53,0,-1856,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,220,-7.26,1.68,12,2.97,-218.00,940.00,1760,20240402,-10.06,894,20241206,77.07,1630,-2.88,20250403,970,63.20,20250210,1732,-8.60,20240403,894,77.07,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,150553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1585,6,2,0.38,646459991,408160,83.60,1599,1630,1504,2050,1106,1579,1583.84,0.53,0,-944,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,220,-7.27,1.69,12,2.94,-218.00,940.00,1760,20240402,-9.94,894,20241206,77.29,1630,-2.76,20250403,970,63.40,20250210,1732,-8.49,20240403,894,77.29,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,140552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,11,2,0.70,454818091,287796,58.95,1599,1599,1504,2050,1106,1579,1580.35,0.53,0,-26538,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,221,-7.29,1.69,12,2.07,-218.00,940.00,1760,20240402,-9.66,894,20241206,77.85,1599,0.00,20250327,970,63.92,20250210,1732,-8.20,20240403,894,77.85,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,130552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1590,11,2,0.70,419687491,265707,54.43,1599,1599,1504,2050,1106,1579,1579.51,0.53,0,-25953,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,221,-7.29,1.69,12,1.91,-218.00,940.00,1760,20240402,-9.66,894,20241206,77.85,1599,0.00,20250327,970,63.92,20250210,1732,-8.20,20240403,894,77.85,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,120551,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1578,-1,5,-0.06,236756208,150073,30.74,1599,1599,1504,2050,1106,1579,1577.61,0.53,0,-29726,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,219,-7.24,1.68,12,1.08,-218.00,940.00,1760,20240402,-10.34,894,20241206,76.51,1599,0.00,20250327,970,62.68,20250210,1732,-8.89,20240403,894,76.51,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,110552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1577,-2,5,-0.13,183567435,116416,23.85,1599,1599,1504,2050,1106,1579,1576.82,0.53,0,-20995,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,219,-7.23,1.68,12,0.84,-218.00,940.00,1760,20240402,-10.40,894,20241206,76.40,1599,0.00,20250327,970,62.58,20250210,1732,-8.95,20240403,894,76.40,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,100553,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1594,15,2,0.95,137602837,87411,17.90,1599,1599,1504,2050,1106,1579,1574.21,0.53,0,-14494,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,221,-7.31,1.70,12,0.63,-218.00,940.00,1760,20240402,-9.43,894,20241206,78.30,1599,0.00,20250327,970,64.33,20250210,1732,-7.97,20240403,894,78.30,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N +20250403,090555,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1570,-9,5,-0.57,23228341,14634,3.00,1599,1599,1504,2050,1106,1579,1587.29,0.53,0,15,1722,1650,1527,1455,1332,1686,1491,69,471,500,1070,1,1,13879521,218,-7.20,1.67,12,0.11,-218.00,940.00,1760,20240402,-10.80,894,20241206,75.62,1599,0.00,20250327,970,61.86,20250210,1732,-9.35,20240403,894,75.62,20241206,0.16,Y,070590,500,69 억,,73555,N,N,0,N,00,N 20250402,160541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1579,175,2,12.46,741822489,482319,151.92,1404,1599,1404,1825,983,1404,1538.03,0.38,0,20905,1578,1490,1402,1314,1226,1447,1271,69,421,500,950,1,1,13879521,219,-7.24,1.68,12,3.48,-218.00,940.00,1760,20240402,-10.28,894,20241206,76.62,1599,0.00,20250327,970,62.78,20250210,1760,-10.28,20240402,894,76.62,20241206,0.16,Y,070590,500,69 억,,52650,N,N,0,N,00,N 20250402,150541,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1575,171,2,12.18,716656742,466351,146.89,1404,1599,1404,1825,983,1404,1536.73,0.38,0,17763,1578,1490,1402,1314,1226,1447,1271,69,421,500,950,1,1,13879521,219,-7.22,1.68,12,3.36,-218.00,940.00,1760,20240402,-10.51,894,20241206,76.17,1599,0.00,20250327,970,62.37,20250210,1760,-10.51,20240402,894,76.17,20241206,0.16,Y,070590,500,69 억,,52650,N,N,0,N,00,N 20250402,140542,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1558,154,2,10.97,584323312,381619,120.20,1404,1599,1404,1825,983,1404,1531.17,0.38,0,14376,1578,1490,1402,1314,1226,1447,1271,69,421,500,950,1,1,13879521,216,-7.15,1.66,12,2.75,-218.00,940.00,1760,20240402,-11.48,894,20241206,74.27,1599,0.00,20250327,970,60.62,20250210,1760,-11.48,20240402,894,74.27,20241206,0.16,Y,070590,500,69 억,,52650,N,N,0,N,00,N diff --git a/070960/price/prices-20250401.csv b/070960/price/prices-20250401.csv index a57ee3a30df9..691b87196861 100644 --- a/070960/price/prices-20250401.csv +++ b/070960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160548,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,0,3,0.00,410058693,109542,69.06,3625,3820,3600,4900,2640,3770,3743.39,1.59,0,1942,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1815,22.71,0.47,12,0.23,166.00,8101.00,5250,20240905,-28.19,2660,20240509,41.73,4655,-19.01,20250124,3065,23.00,20250121,5250,-28.19,20240905,2660,41.73,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3587,N,00,N +20250403,150553,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3760,-10,5,-0.27,391734353,104663,65.99,3625,3820,3600,4900,2640,3770,3742.82,1.59,0,3052,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1810,22.65,0.46,12,0.22,166.00,8101.00,5250,20240905,-28.38,2660,20240509,41.35,4655,-19.23,20250124,3065,22.68,20250121,5250,-28.38,20240905,2660,41.35,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,140553,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3755,-15,5,-0.40,339000930,90558,57.09,3625,3820,3600,4900,2640,3770,3743.47,1.59,0,1032,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1807,22.62,0.46,12,0.19,166.00,8101.00,5250,20240905,-28.48,2660,20240509,41.17,4655,-19.33,20250124,3065,22.51,20250121,5250,-28.48,20240905,2660,41.17,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,130552,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,20,2,0.53,284910160,76275,48.09,3625,3815,3600,4900,2640,3770,3735.30,1.59,0,3337,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1824,22.83,0.47,12,0.16,166.00,8101.00,5250,20240905,-27.81,2660,20240509,42.48,4655,-18.58,20250124,3065,23.65,20250121,5250,-27.81,20240905,2660,42.48,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,120552,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3760,-10,5,-0.27,256720465,68783,43.37,3625,3815,3600,4900,2640,3770,3732.32,1.59,0,4048,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1810,22.65,0.46,12,0.14,166.00,8101.00,5250,20240905,-28.38,2660,20240509,41.35,4655,-19.23,20250124,3065,22.68,20250121,5250,-28.38,20240905,2660,41.35,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,110553,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,15,2,0.40,182663020,49074,30.94,3625,3815,3600,4900,2640,3770,3722.20,1.59,0,-6324,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1822,22.80,0.47,12,0.10,166.00,8101.00,5250,20240905,-27.90,2660,20240509,42.29,4655,-18.69,20250124,3065,23.49,20250121,5250,-27.90,20240905,2660,42.29,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,100553,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,-70,5,-1.86,102628685,27762,17.50,3625,3815,3600,4900,2640,3770,3696.73,1.59,0,-4748,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1781,22.29,0.46,12,0.06,166.00,8101.00,5250,20240905,-29.52,2660,20240509,39.10,4655,-20.52,20250124,3065,20.72,20250121,5250,-29.52,20240905,2660,39.10,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N +20250403,090555,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,-65,5,-1.72,19244170,5187,3.27,3625,3815,3600,4900,2640,3770,3710.08,1.59,0,182,3953,3861,3803,3711,3653,3832,3682,2407,1130,5000,2410,5,1,48133333,1783,22.32,0.46,12,0.01,166.00,8101.00,5250,20240905,-29.43,2660,20240509,39.29,4655,-20.41,20250124,3065,20.88,20250121,5250,-29.43,20240905,2660,39.29,20240509,2.77,Y,070960,5000,2406 억,,763804,N,N,3611,N,00,N 20250402,160541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-10,5,-0.26,602480655,158610,36.11,3795,3895,3745,4910,2650,3780,3798.50,1.69,0,-37189,3993,3886,3768,3661,3543,3827,3602,2407,1130,5000,2410,5,1,48133333,1815,22.71,0.47,12,0.33,166.00,8101.00,5250,20240905,-28.19,2660,20240509,41.73,4655,-19.01,20250124,3065,23.00,20250121,5250,-28.19,20240905,2660,41.73,20240509,2.79,Y,070960,5000,2406 억,,813706,N,N,3611,N,00,N 20250402,150541,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3770,-10,5,-0.26,587345685,154586,35.19,3795,3895,3745,4910,2650,3780,3799.48,1.69,0,-36837,3993,3886,3768,3661,3543,3827,3602,2407,1130,5000,2410,5,1,48133333,1815,22.71,0.47,12,0.32,166.00,8101.00,5250,20240905,-28.19,2660,20240509,41.73,4655,-19.01,20250124,3065,23.00,20250121,5250,-28.19,20240905,2660,41.73,20240509,2.79,Y,070960,5000,2406 억,,813706,N,N,11844,N,00,N 20250402,140542,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3765,-15,5,-0.40,568925560,149703,34.08,3795,3895,3745,4910,2650,3780,3800.36,1.69,0,-36162,3993,3886,3768,3661,3543,3827,3602,2407,1130,5000,2410,5,1,48133333,1812,22.68,0.46,12,0.31,166.00,8101.00,5250,20240905,-28.29,2660,20240509,41.54,4655,-19.12,20250124,3065,22.84,20250121,5250,-28.29,20240905,2660,41.54,20240509,2.79,Y,070960,5000,2406 억,,813706,N,N,11844,N,00,N diff --git a/071050/price/prices-20250401.csv b/071050/price/prices-20250401.csv index fbb9007b2b72..3238c3efab2d 100644 --- a/071050/price/prices-20250401.csv +++ b/071050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160548,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73100,-1300,5,-1.75,7825571150,107914,92.55,72700,73700,71300,96700,52100,74400,72516.62,39.35,0,-42027,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40736,6.37,0.53,12,0.19,11480.00,136785.00,83100,20250225,-12.03,60200,20240419,21.43,83100,-12.03,20250225,70600,3.54,20250102,83100,-12.03,20250225,60200,21.43,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,4373,N,00,N +20250403,150553,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72500,-1900,5,-2.55,6621133250,91404,78.39,72700,73700,71300,96700,52100,74400,72438.11,39.35,0,-39309,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40401,6.32,0.53,12,0.16,11480.00,136785.00,83100,20250225,-12.76,60200,20240419,20.43,83100,-12.76,20250225,70600,2.69,20250102,83100,-12.76,20250225,60200,20.43,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,140553,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73000,-1400,5,-1.88,5780209400,79848,68.48,72700,73700,71300,96700,52100,74400,72390.16,39.35,0,-37663,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40680,6.36,0.53,12,0.14,11480.00,136785.00,83100,20250225,-12.15,60200,20240419,21.26,83100,-12.15,20250225,70600,3.40,20250102,83100,-12.15,20250225,60200,21.26,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,130552,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73400,-1000,5,-1.34,5061744800,70031,60.06,72700,73700,71300,96700,52100,74400,72278.63,39.35,0,-34816,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40903,6.39,0.54,12,0.13,11480.00,136785.00,83100,20250225,-11.67,60200,20240419,21.93,83100,-11.67,20250225,70600,3.97,20250102,83100,-11.67,20250225,60200,21.93,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,120552,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73000,-1400,5,-1.88,4644953200,64330,55.17,72700,73700,71300,96700,52100,74400,72205.09,39.35,0,-32719,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40680,6.36,0.53,12,0.12,11480.00,136785.00,83100,20250225,-12.15,60200,20240419,21.26,83100,-12.15,20250225,70600,3.40,20250102,83100,-12.15,20250225,60200,21.26,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,110553,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72700,-1700,5,-2.28,3824971400,53058,45.50,72700,73700,71300,96700,52100,74400,72090.38,39.35,0,-28348,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40513,6.33,0.53,12,0.10,11480.00,136785.00,83100,20250225,-12.52,60200,20240419,20.76,83100,-12.52,20250225,70600,2.97,20250102,83100,-12.52,20250225,60200,20.76,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,100553,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72100,-2300,5,-3.09,2325240400,32239,27.65,72700,73700,71300,96700,52100,74400,72125.08,39.35,0,-15558,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,40178,6.28,0.53,12,0.06,11480.00,136785.00,83100,20250225,-13.24,60200,20240419,19.77,83100,-13.24,20250225,70600,2.12,20250102,83100,-13.24,20250225,60200,19.77,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N +20250403,090555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,71700,-2700,5,-3.63,832989700,11519,9.88,72700,73700,71300,96700,52100,74400,72314.41,39.35,0,-7224,76400,75400,74600,73600,72800,75900,74100,2786,22300,5000,56540,100,1,55725992,39956,6.25,0.52,12,0.02,11480.00,136785.00,83100,20250225,-13.72,60200,20240419,19.10,83100,-13.72,20250225,70600,1.56,20250102,83100,-13.72,20250225,60200,19.10,20240419,0.04,Y,071050,5000,2786 억,,21930711,N,N,9481,N,00,N 20250402,160541,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,0,3,0.00,8702784250,116605,128.90,74200,75600,73800,96700,52100,74400,74634.79,39.39,0,-14336,76266,75332,74166,73232,72066,75800,73700,2786,22300,5000,56540,100,1,55725992,41460,6.48,0.54,12,0.21,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.04,Y,071050,5000,2786 억,,21948475,N,N,9481,N,00,N 20250402,150541,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74400,0,3,0.00,7508847850,100556,111.16,74200,75600,73800,96700,52100,74400,74673.29,39.39,0,-14246,76266,75332,74166,73232,72066,75800,73700,2786,22300,5000,56540,100,1,55725992,41460,6.48,0.54,12,0.18,11480.00,136785.00,83100,20250225,-10.47,60200,20240419,23.59,83100,-10.47,20250225,70600,5.38,20250102,83100,-10.47,20250225,60200,23.59,20240419,0.04,Y,071050,5000,2786 억,,21948475,N,N,6997,N,00,N 20250402,140542,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74600,200,2,0.27,5902092050,78984,87.31,74200,75600,73800,96700,52100,74400,74725.16,39.39,0,-8843,76266,75332,74166,73232,72066,75800,73700,2786,22300,5000,56540,100,1,55725992,41572,6.50,0.55,12,0.14,11480.00,136785.00,83100,20250225,-10.23,60200,20240419,23.92,83100,-10.23,20250225,70600,5.67,20250102,83100,-10.23,20250225,60200,23.92,20240419,0.04,Y,071050,5000,2786 억,,21948475,N,N,6997,N,00,N diff --git a/071090/price/prices-20250401.csv b/071090/price/prices-20250401.csv index 2ac1e4f14ea4..a14bef7ea459 100644 --- a/071090/price/prices-20250401.csv +++ b/071090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160548,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,10,2,0.29,2689850088,764253,110.94,3435,3580,3430,4515,2435,3475,3519.67,2.54,0,26213,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,704,-63.36,0.48,12,3.79,-55.00,7332.00,5330,20240605,-34.62,2500,20241209,39.40,4950,-29.60,20250314,2705,28.84,20250102,5330,-34.62,20240605,2500,39.40,20241209,7.21,Y,071090,500,100 억,,513812,N,N,11480,N,00,N +20250403,150553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3492,17,2,0.49,2534802163,719738,104.48,3435,3580,3430,4515,2435,3475,3521.94,2.54,0,18921,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,705,-63.49,0.48,12,3.56,-55.00,7332.00,5330,20240605,-34.48,2500,20241209,39.68,4950,-29.45,20250314,2705,29.09,20250102,5330,-34.48,20240605,2500,39.68,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,140553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,20,2,0.58,2334645061,662387,96.15,3435,3580,3430,4515,2435,3475,3524.71,2.54,0,-1294,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,706,-63.55,0.48,12,3.28,-55.00,7332.00,5330,20240605,-34.43,2500,20241209,39.80,4950,-29.39,20250314,2705,29.21,20250102,5330,-34.43,20240605,2500,39.80,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,130552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,30,2,0.86,2192596931,621802,90.26,3435,3580,3430,4515,2435,3475,3526.32,2.54,0,4889,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,708,-63.73,0.48,12,3.08,-55.00,7332.00,5330,20240605,-34.24,2500,20241209,40.20,4950,-29.19,20250314,2705,29.57,20250102,5330,-34.24,20240605,2500,40.20,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,120552,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,35,2,1.01,2041437131,578731,84.01,3435,3580,3430,4515,2435,3475,3527.58,2.54,0,8977,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,709,-63.82,0.48,12,2.87,-55.00,7332.00,5330,20240605,-34.15,2500,20241209,40.40,4950,-29.09,20250314,2705,29.76,20250102,5330,-34.15,20240605,2500,40.40,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,110553,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3570,95,2,2.73,1501770597,426130,61.86,3435,3580,3430,4515,2435,3475,3524.38,2.54,0,43014,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,721,-64.91,0.49,12,2.11,-55.00,7332.00,5330,20240605,-33.02,2500,20241209,42.80,4950,-27.88,20250314,2705,31.98,20250102,5330,-33.02,20240605,2500,42.80,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,100554,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,45,2,1.29,733363919,209504,30.41,3435,3555,3430,4515,2435,3475,3500.66,2.54,0,9074,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,711,-64.00,0.48,12,1.04,-55.00,7332.00,5330,20240605,-33.96,2500,20241209,40.80,4950,-28.89,20250314,2705,30.13,20250102,5330,-33.96,20240605,2500,40.80,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N +20250403,090555,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,0,3,0.00,215513020,62632,9.09,3435,3480,3430,4515,2435,3475,3440.09,2.54,0,-8996,3711,3592,3526,3407,3341,3560,3375,101,1040,500,2220,5,1,20191471,702,-63.18,0.47,12,0.31,-55.00,7332.00,5330,20240605,-34.80,2500,20241209,39.00,4950,-29.80,20250314,2705,28.47,20250102,5330,-34.80,20240605,2500,39.00,20241209,7.21,Y,071090,500,100 억,,513812,N,N,0,N,00,N 20250402,160542,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3475,-105,5,-2.93,2415039282,683516,84.43,3580,3645,3460,4650,2510,3580,3533.44,2.77,0,-45506,3723,3651,3583,3511,3443,3687,3547,101,1070,500,2290,5,1,20191471,702,-63.18,0.47,12,3.39,-55.00,7332.00,5330,20240605,-34.80,2500,20241209,39.00,4950,-29.80,20250314,2705,28.47,20250102,5330,-34.80,20240605,2500,39.00,20241209,7.36,Y,071090,500,100 억,,559884,N,N,0,N,00,N 20250402,150542,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3490,-90,5,-2.51,2310133990,653387,80.71,3580,3645,3460,4650,2510,3580,3535.59,2.77,0,-65210,3723,3651,3583,3511,3443,3687,3547,101,1070,500,2290,5,1,20191471,705,-63.45,0.48,12,3.24,-55.00,7332.00,5330,20240605,-34.52,2500,20241209,39.60,4950,-29.49,20250314,2705,29.02,20250102,5330,-34.52,20240605,2500,39.60,20241209,7.36,Y,071090,500,100 억,,559884,N,N,0,N,00,N 20250402,140542,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3500,-80,5,-2.23,1945760835,548837,67.80,3580,3645,3490,4650,2510,3580,3545.21,2.77,0,-89114,3723,3651,3583,3511,3443,3687,3547,101,1070,500,2290,5,1,20191471,707,-63.64,0.48,12,2.72,-55.00,7332.00,5330,20240605,-34.33,2500,20241209,40.00,4950,-29.29,20250314,2705,29.39,20250102,5330,-34.33,20240605,2500,40.00,20241209,7.36,Y,071090,500,100 억,,559884,N,N,0,N,00,N diff --git a/071200/price/prices-20250401.csv b/071200/price/prices-20250401.csv index 6ab857062d9e..47731612ca8e 100644 --- a/071200/price/prices-20250401.csv +++ b/071200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160548,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4995,-15,5,-0.30,446504608,89984,87.86,4860,5070,4810,6510,3510,5010,4961.97,2.90,0,-629,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,5,1,24396458,1219,2.77,0.68,12,0.37,1800.00,7298.00,6200,20250305,-19.44,3800,20240806,31.45,6200,-19.44,20250305,4010,24.56,20250203,6200,-19.44,20250305,3800,31.45,20240806,3.83,Y,071200,500,121 억,,708371,N,N,1946,N,00,N +20250403,150554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,421095595,84876,82.87,4860,5070,4810,6510,3510,5010,4961.30,2.90,0,-2000,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,10,1,24396458,1220,2.78,0.69,12,0.35,1800.00,7298.00,6200,20250305,-19.35,3800,20240806,31.58,6200,-19.35,20250305,4010,24.69,20250203,6200,-19.35,20250305,3800,31.58,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,140553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,379006500,76432,74.63,4860,5070,4810,6510,3510,5010,4958.74,2.90,0,1332,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,10,1,24396458,1220,2.78,0.69,12,0.31,1800.00,7298.00,6200,20250305,-19.35,3800,20240806,31.58,6200,-19.35,20250305,4010,24.69,20250203,6200,-19.35,20250305,3800,31.58,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,130553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5000,-10,5,-0.20,326843815,66017,64.46,4860,5070,4810,6510,3510,5010,4950.90,2.90,0,8579,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,10,1,24396458,1220,2.78,0.69,12,0.27,1800.00,7298.00,6200,20250305,-19.35,3800,20240806,31.58,6200,-19.35,20250305,4010,24.69,20250203,6200,-19.35,20250305,3800,31.58,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,120552,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5030,20,2,0.40,306308680,61914,60.45,4860,5070,4810,6510,3510,5010,4947.32,2.90,0,9527,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,10,1,24396458,1227,2.79,0.69,12,0.25,1800.00,7298.00,6200,20250305,-18.87,3800,20240806,32.37,6200,-18.87,20250305,4010,25.44,20250203,6200,-18.87,20250305,3800,32.37,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,110553,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5040,30,2,0.60,271944435,55044,53.74,4860,5070,4810,6510,3510,5010,4940.49,2.90,0,10599,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,10,1,24396458,1230,2.80,0.69,12,0.23,1800.00,7298.00,6200,20250305,-18.71,3800,20240806,32.63,6200,-18.71,20250305,4010,25.69,20250203,6200,-18.71,20250305,3800,32.63,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,100554,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4950,-60,5,-1.20,209678090,42566,41.56,4860,5070,4810,6510,3510,5010,4925.95,2.90,0,7237,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,5,1,24396458,1208,2.75,0.68,12,0.17,1800.00,7298.00,6200,20250305,-20.16,3800,20240806,30.26,6200,-20.16,20250305,4010,23.44,20250203,6200,-20.16,20250305,3800,30.26,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N +20250403,090556,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4890,-120,5,-2.40,61726285,12704,12.40,4860,4915,4810,6510,3510,5010,4858.81,2.90,0,2090,5156,5082,5016,4942,4876,5050,4910,122,1500,500,3700,5,1,24396458,1193,2.72,0.67,12,0.05,1800.00,7298.00,6200,20250305,-21.13,3800,20240806,28.68,6200,-21.13,20250305,4010,21.95,20250203,6200,-21.13,20250305,3800,28.68,20240806,3.83,Y,071200,500,121 억,,708371,N,N,5282,N,00,N 20250402,160542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5010,-70,5,-1.38,507047363,101077,66.87,5080,5090,4950,6600,3560,5080,5016.45,2.89,0,-6104,5243,5161,4998,4916,4753,5202,4957,122,1520,500,3750,10,1,24396458,1222,2.78,0.69,12,0.41,1800.00,7298.00,6200,20250305,-19.19,3800,20240806,31.84,6200,-19.19,20250305,4010,24.94,20250203,6200,-19.19,20250305,3800,31.84,20240806,3.94,Y,071200,500,121 억,,705369,N,N,5282,N,00,N 20250402,150542,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,4985,-95,5,-1.87,489912538,97653,64.61,5080,5090,4950,6600,3560,5080,5016.87,2.89,0,-3537,5243,5161,4998,4916,4753,5202,4957,122,1520,500,3750,5,1,24396458,1216,2.77,0.68,12,0.40,1800.00,7298.00,6200,20250305,-19.60,3800,20240806,31.18,6200,-19.60,20250305,4010,24.31,20250203,6200,-19.60,20250305,3800,31.18,20240806,3.94,Y,071200,500,121 억,,705369,N,N,7527,N,00,N 20250402,140543,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,5010,-70,5,-1.38,403704393,80382,53.18,5080,5090,4950,6600,3560,5080,5022.32,2.89,0,-5357,5243,5161,4998,4916,4753,5202,4957,122,1520,500,3750,10,1,24396458,1222,2.78,0.69,12,0.33,1800.00,7298.00,6200,20250305,-19.19,3800,20240806,31.84,6200,-19.19,20250305,4010,24.94,20250203,6200,-19.19,20250305,3800,31.84,20240806,3.94,Y,071200,500,121 억,,705369,N,N,7527,N,00,N diff --git a/071280/price/prices-20250401.csv b/071280/price/prices-20250401.csv index 911c67166eb6..9e4d55d67682 100644 --- a/071280/price/prices-20250401.csv +++ b/071280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15110,-250,5,-1.63,458823810,30360,87.18,15050,15470,14880,19960,10760,15360,15112.77,42.77,0,-6151,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2311,19.08,1.86,12,0.20,792.00,8108.00,21750,20250217,-30.53,9620,20240422,57.07,21750,-30.53,20250217,14880,1.55,20250403,21750,-30.53,20250217,9620,57.07,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,4998,N,00,N +20250403,150554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15120,-240,5,-1.56,423511090,28024,80.48,15050,15470,14880,19960,10760,15360,15112.44,42.77,0,-4999,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2313,19.09,1.86,12,0.18,792.00,8108.00,21750,20250217,-30.48,9620,20240422,57.17,21750,-30.48,20250217,14880,1.61,20250403,21750,-30.48,20250217,9620,57.17,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,-210,5,-1.37,289380750,19112,54.88,15050,15470,14880,19960,10760,15360,15141.31,42.77,0,-5069,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2317,19.13,1.87,12,0.12,792.00,8108.00,21750,20250217,-30.34,9620,20240422,57.48,21750,-30.34,20250217,14880,1.81,20250403,21750,-30.34,20250217,9620,57.48,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,130553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15200,-160,5,-1.04,230577470,15226,43.72,15050,15470,14880,19960,10760,15360,15143.67,42.77,0,-4926,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2325,19.19,1.87,12,0.10,792.00,8108.00,21750,20250217,-30.11,9620,20240422,58.00,21750,-30.11,20250217,14880,2.15,20250403,21750,-30.11,20250217,9620,58.00,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,120552,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15280,-80,5,-0.52,219327580,14488,41.60,15050,15470,14880,19960,10760,15360,15138.57,42.77,0,-4621,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2337,19.29,1.88,12,0.09,792.00,8108.00,21750,20250217,-29.75,9620,20240422,58.84,21750,-29.75,20250217,14880,2.69,20250403,21750,-29.75,20250217,9620,58.84,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,110554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15300,-60,5,-0.39,196901980,13018,37.38,15050,15470,14880,19960,10760,15360,15125.36,42.77,0,-4648,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2340,19.32,1.89,12,0.09,792.00,8108.00,21750,20250217,-29.66,9620,20240422,59.04,21750,-29.66,20250217,14880,2.82,20250403,21750,-29.66,20250217,9620,59.04,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,100554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15230,-130,5,-0.85,167954350,11117,31.92,15050,15470,14880,19960,10760,15360,15107.88,42.77,0,-4354,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2330,19.23,1.88,12,0.07,792.00,8108.00,21750,20250217,-29.98,9620,20240422,58.32,21750,-29.98,20250217,14880,2.35,20250403,21750,-29.98,20250217,9620,58.32,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N +20250403,090556,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14990,-370,5,-2.41,80512210,5375,15.44,15050,15200,14880,19960,10760,15360,14979.02,42.77,0,-3114,15953,15656,15463,15166,14973,15560,15070,76,4600,500,10750,10,1,15296603,2293,18.93,1.85,12,0.04,792.00,8108.00,21750,20250217,-31.08,9620,20240422,55.82,21750,-31.08,20250217,14880,0.74,20250403,21750,-31.08,20250217,9620,55.82,20240422,5.48,Y,071280,500,76 억,,6541745,N,N,5268,N,00,N 20250402,160542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15360,-260,5,-1.66,535757620,34820,109.14,15760,15760,15270,20300,10940,15620,15386.49,42.80,0,-5517,16120,15870,15510,15260,14900,15995,15385,76,4680,500,10930,10,1,15296603,2350,19.39,1.89,12,0.23,792.00,8108.00,21750,20250217,-29.38,9620,20240422,59.67,21750,-29.38,20250217,15000,2.40,20250331,21750,-29.38,20250217,9620,59.67,20240422,5.48,Y,071280,500,76 억,,6547235,N,N,5268,N,00,N 20250402,150542,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15400,-220,5,-1.41,494426540,32131,100.71,15760,15760,15270,20300,10940,15620,15387.84,42.80,0,-5258,16120,15870,15510,15260,14900,15995,15385,76,4680,500,10930,10,1,15296603,2356,19.44,1.90,12,0.21,792.00,8108.00,21750,20250217,-29.20,9620,20240422,60.08,21750,-29.20,20250217,15000,2.67,20250331,21750,-29.20,20250217,9620,60.08,20240422,5.48,Y,071280,500,76 억,,6547235,N,N,8704,N,00,N 20250402,140543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15310,-310,5,-1.98,335376480,21789,68.29,15760,15760,15300,20300,10940,15620,15392.01,42.80,0,-5023,16120,15870,15510,15260,14900,15995,15385,76,4680,500,10930,10,1,15296603,2342,19.33,1.89,12,0.14,792.00,8108.00,21750,20250217,-29.61,9620,20240422,59.15,21750,-29.61,20250217,15000,2.07,20250331,21750,-29.61,20250217,9620,59.15,20240422,5.48,Y,071280,500,76 억,,6547235,N,N,8704,N,00,N diff --git a/071320/price/prices-20250401.csv b/071320/price/prices-20250401.csv index d68d173f8d50..366a094f1b06 100644 --- a/071320/price/prices-20250401.csv +++ b/071320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160549,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46350,0,3,0.00,503198775,10864,59.65,46300,46550,46000,60200,32450,46350,46318.00,2.19,0,1850,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5367,2.55,0.24,12,0.09,18151.00,195798.00,60400,20241202,-23.26,35450,20240415,30.75,53700,-13.69,20250227,39250,18.09,20250103,60400,-23.26,20241202,35450,30.75,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,525,N,00,N +20250403,150554,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46400,50,2,0.11,479563475,10354,56.85,46300,46550,46000,60200,32450,46350,46316.74,2.19,0,1884,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5373,2.56,0.24,12,0.09,18151.00,195798.00,60400,20241202,-23.18,35450,20240415,30.89,53700,-13.59,20250227,39250,18.22,20250103,60400,-23.18,20241202,35450,30.89,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,140554,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46400,50,2,0.11,402345625,8689,47.71,46300,46550,46000,60200,32450,46350,46305.17,2.19,0,881,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5373,2.56,0.24,12,0.08,18151.00,195798.00,60400,20241202,-23.18,35450,20240415,30.89,53700,-13.59,20250227,39250,18.22,20250103,60400,-23.18,20241202,35450,30.89,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,130553,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46300,-50,5,-0.11,304001725,6568,36.06,46300,46550,46000,60200,32450,46350,46285.28,2.19,0,-442,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5361,2.55,0.24,12,0.06,18151.00,195798.00,60400,20241202,-23.34,35450,20240415,30.61,53700,-13.78,20250227,39250,17.96,20250103,60400,-23.34,20241202,35450,30.61,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,120553,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46300,-50,5,-0.11,254366375,5496,30.18,46300,46550,46000,60200,32450,46350,46282.09,2.19,0,-622,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5361,2.55,0.24,12,0.05,18151.00,195798.00,60400,20241202,-23.34,35450,20240415,30.61,53700,-13.78,20250227,39250,17.96,20250103,60400,-23.34,20241202,35450,30.61,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,110554,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46150,-200,5,-0.43,195898850,4231,23.23,46300,46550,46000,60200,32450,46350,46300.84,2.19,0,-766,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5344,2.54,0.24,12,0.04,18151.00,195798.00,60400,20241202,-23.59,35450,20240415,30.18,53700,-14.06,20250227,39250,17.58,20250103,60400,-23.59,20241202,35450,30.18,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,100554,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46250,-100,5,-0.22,140460600,3031,16.64,46300,46550,46000,60200,32450,46350,46341.34,2.19,0,-325,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5355,2.55,0.24,12,0.03,18151.00,195798.00,60400,20241202,-23.43,35450,20240415,30.47,53700,-13.87,20250227,39250,17.83,20250103,60400,-23.43,20241202,35450,30.47,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N +20250403,090556,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46000,-350,5,-0.76,22351825,483,2.65,46300,46350,46000,60200,32450,46350,46277.07,2.19,0,170,48116,47232,46616,45732,45116,46925,45425,579,13850,5000,32440,50,1,11578744,5326,2.53,0.23,12,0.00,18151.00,195798.00,60400,20241202,-23.84,35450,20240415,29.76,53700,-14.34,20250227,39250,17.20,20250103,60400,-23.84,20241202,35450,29.76,20240415,0.09,Y,071320,5000,578 억,,253523,N,N,2129,N,00,N 20250402,160542,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46350,-850,5,-1.80,842332075,18213,36.04,47200,47500,46000,61300,33050,47200,46248.95,2.24,0,-5346,48300,47750,46650,46100,45000,48025,46375,579,14100,5000,33040,50,1,11578744,5367,2.69,0.26,12,0.16,17222.00,180371.00,60400,20241202,-23.26,35450,20240415,30.75,53700,-13.69,20250227,39250,18.09,20250103,60400,-23.26,20241202,35450,30.75,20240415,0.08,Y,071320,5000,578 억,,259164,N,N,2129,N,00,N 20250402,150542,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46400,-800,5,-1.69,791654675,17121,33.88,47200,47500,46000,61300,33050,47200,46238.81,2.24,0,-4832,48300,47750,46650,46100,45000,48025,46375,579,14100,5000,33040,50,1,11578744,5373,2.69,0.26,12,0.15,17222.00,180371.00,60400,20241202,-23.18,35450,20240415,30.89,53700,-13.59,20250227,39250,18.22,20250103,60400,-23.18,20241202,35450,30.89,20240415,0.08,Y,071320,5000,578 억,,259164,N,N,901,N,00,N 20250402,140543,55,60.00,KOSPI,,전기·가스,N,N,N,Y,60,N,46100,-1100,5,-2.33,737941875,15960,31.58,47200,47500,46000,61300,33050,47200,46236.96,2.24,0,-4365,48300,47750,46650,46100,45000,48025,46375,579,14100,5000,33040,50,1,11578744,5338,2.68,0.26,12,0.14,17222.00,180371.00,60400,20241202,-23.68,35450,20240415,30.04,53700,-14.15,20250227,39250,17.45,20250103,60400,-23.68,20241202,35450,30.04,20240415,0.08,Y,071320,5000,578 억,,259164,N,N,901,N,00,N diff --git a/071460/price/prices-20250401.csv b/071460/price/prices-20250401.csv index 185b934ca380..c0aaf9e1b280 100644 --- a/071460/price/prices-20250401.csv +++ b/071460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160549,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,150554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,140554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,130553,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,120553,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,110554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,100555,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N +20250403,090556,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.13,-0.05,12,0.00,-4687.00,-12347.00,613,20240322,0.00,613,20240322,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240403,613,0.00,20240403,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250402,160543,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240321,0.00,613,20240321,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240402,613,0.00,20240402,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250402,150543,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240321,0.00,613,20240321,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240402,613,0.00,20240402,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N 20250402,140543,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240321,0.00,613,20240321,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240402,613,0.00,20240402,0.00,Y,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20250401.csv b/071670/price/prices-20250401.csv index ba3c1b37c081..dbb5a6afefd8 100644 --- a/071670/price/prices-20250401.csv +++ b/071670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160549,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-120,5,-2.07,57856265,10168,125.53,5690,5820,5620,7520,4060,5790,5690.03,1.44,0,-6,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,567,92.95,0.65,12,0.10,61.00,8712.00,11030,20240322,-48.59,4415,20241210,28.43,7220,-21.47,20250324,5360,5.78,20250102,10820,-47.60,20240416,4415,28.43,20241210,1.63,Y,071670,500,50 억,,144488,N,N,110,N,00,N +20250403,150555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5710,-80,5,-1.38,47808935,8398,103.68,5690,5820,5620,7520,4060,5790,5692.90,1.44,0,110,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,571,93.61,0.66,12,0.08,61.00,8712.00,11030,20240322,-48.23,4415,20241210,29.33,7220,-20.91,20250324,5360,6.53,20250102,10820,-47.23,20240416,4415,29.33,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,140554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-60,5,-1.04,41288415,7252,89.53,5690,5820,5620,7520,4060,5790,5693.38,1.44,0,-3,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,573,93.93,0.66,12,0.07,61.00,8712.00,11030,20240322,-48.05,4415,20241210,29.78,7220,-20.64,20250324,5360,6.90,20250102,10820,-47.04,20240416,4415,29.78,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,130554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,-60,5,-1.04,40248185,7070,87.28,5690,5820,5620,7520,4060,5790,5692.81,1.44,0,120,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,573,93.93,0.66,12,0.07,61.00,8712.00,11030,20240322,-48.05,4415,20241210,29.78,7220,-20.64,20250324,5360,6.90,20250102,10820,-47.04,20240416,4415,29.78,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,120553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5740,-50,5,-0.86,37008535,6500,80.25,5690,5820,5620,7520,4060,5790,5693.62,1.44,0,-125,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,574,94.10,0.66,12,0.06,61.00,8712.00,11030,20240322,-47.96,4415,20241210,30.01,7220,-20.50,20250324,5360,7.09,20250102,10820,-46.95,20240416,4415,30.01,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,110554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-120,5,-2.07,26615455,4681,57.79,5690,5820,5620,7520,4060,5790,5685.85,1.44,0,115,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,567,92.95,0.65,12,0.05,61.00,8712.00,11030,20240322,-48.59,4415,20241210,28.43,7220,-21.47,20250324,5360,5.78,20250102,10820,-47.60,20240416,4415,28.43,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,100555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,-30,5,-0.52,17439795,3067,37.86,5690,5820,5620,7520,4060,5790,5686.27,1.44,0,33,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,576,94.43,0.66,12,0.03,61.00,8712.00,11030,20240322,-47.78,4415,20241210,30.46,7220,-20.22,20250324,5360,7.46,20250102,10820,-46.77,20240416,4415,30.46,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N +20250403,090557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5690,-100,5,-1.73,8002850,1417,17.49,5690,5690,5620,7520,4060,5790,5647.74,1.44,0,211,5923,5856,5783,5716,5643,5820,5680,50,1730,500,3930,10,1,10000000,569,93.28,0.65,12,0.01,61.00,8712.00,11030,20240322,-48.41,4415,20241210,28.88,7220,-21.19,20250324,5360,6.16,20250102,10820,-47.41,20240416,4415,28.88,20241210,1.63,Y,071670,500,50 억,,144488,N,N,64,N,00,N 20250402,160543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5790,-30,5,-0.52,46759395,8100,60.51,5830,5850,5710,7560,4080,5820,5772.76,1.46,0,-1049,6000,5910,5780,5690,5560,5955,5735,50,1740,500,3950,10,1,10000000,579,94.92,0.66,12,0.08,61.00,8712.00,11100,20240321,-47.84,4415,20241210,31.14,7220,-19.81,20250324,5360,8.02,20250102,10820,-46.49,20240416,4415,31.14,20241210,1.59,Y,071670,500,50 억,,145538,N,N,64,N,00,N 20250402,150543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5760,-60,5,-1.03,44429150,7695,57.49,5830,5850,5710,7560,4080,5820,5773.77,1.46,0,-851,6000,5910,5780,5690,5560,5955,5735,50,1740,500,3950,10,1,10000000,576,94.43,0.66,12,0.08,61.00,8712.00,11100,20240321,-48.11,4415,20241210,30.46,7220,-20.22,20250324,5360,7.46,20250102,10820,-46.77,20240416,4415,30.46,20241210,1.59,Y,071670,500,50 억,,145538,N,N,0,N,00,N 20250402,140544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,-40,5,-0.69,40631780,7034,52.55,5830,5850,5710,7560,4080,5820,5776.48,1.46,0,-971,6000,5910,5780,5690,5560,5955,5735,50,1740,500,3950,10,1,10000000,578,94.75,0.66,12,0.07,61.00,8712.00,11100,20240321,-47.93,4415,20241210,30.92,7220,-19.94,20250324,5360,7.84,20250102,10820,-46.58,20240416,4415,30.92,20241210,1.59,Y,071670,500,50 억,,145538,N,N,0,N,00,N diff --git a/071840/price/prices-20250401.csv b/071840/price/prices-20250401.csv index c84968940868..436402fe0d2d 100644 --- a/071840/price/prices-20250401.csv +++ b/071840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160550,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6950,-50,5,-0.71,77158290,11067,74.16,6950,7050,6930,9100,4900,7000,6971.92,2.26,0,-989,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1641,-0.54,0.17,12,0.05,-12935.00,40082.00,9900,20240401,-29.80,6930,20250403,0.29,8440,-17.65,20250110,6930,0.29,20250403,9870,-29.58,20240404,6930,0.29,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,185,N,00,N +20250403,150555,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7000,0,3,0.00,68828740,9869,66.13,6950,7050,6930,9100,4900,7000,6974.24,2.26,0,-988,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1653,-0.54,0.17,12,0.04,-12935.00,40082.00,9900,20240401,-29.29,6930,20250403,1.01,8440,-17.06,20250110,6930,1.01,20250403,9870,-29.08,20240404,6930,1.01,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,140555,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7020,20,2,0.29,58698310,8419,56.42,6950,7050,6930,9100,4900,7000,6972.12,2.26,0,-1399,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1657,-0.54,0.18,12,0.04,-12935.00,40082.00,9900,20240401,-29.09,6930,20250403,1.30,8440,-16.82,20250110,6930,1.30,20250403,9870,-28.88,20240404,6930,1.30,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,130554,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7020,20,2,0.29,57814150,8293,55.57,6950,7050,6930,9100,4900,7000,6971.44,2.26,0,-1399,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1657,-0.54,0.18,12,0.04,-12935.00,40082.00,9900,20240401,-29.09,6930,20250403,1.30,8440,-16.82,20250110,6930,1.30,20250403,9870,-28.88,20240404,6930,1.30,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,120554,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6990,-10,5,-0.14,46721920,6708,44.95,6950,7050,6930,9100,4900,7000,6965.10,2.26,0,-1298,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1650,-0.54,0.17,12,0.03,-12935.00,40082.00,9900,20240401,-29.39,6930,20250403,0.87,8440,-17.18,20250110,6930,0.87,20250403,9870,-29.18,20240404,6930,0.87,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,110555,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,7040,40,2,0.57,38260400,5502,36.87,6950,7050,6930,9100,4900,7000,6953.91,2.26,0,-1266,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1662,-0.54,0.18,12,0.02,-12935.00,40082.00,9900,20240401,-28.89,6930,20250403,1.59,8440,-16.59,20250110,6930,1.59,20250403,9870,-28.67,20240404,6930,1.59,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,100555,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6930,-70,5,-1.00,25156520,3625,24.29,6950,6980,6930,9100,4900,7000,6939.73,2.26,0,-956,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1636,-0.54,0.17,12,0.02,-12935.00,40082.00,9900,20240401,-30.00,6930,20250403,0.00,8440,-17.89,20250110,6930,0.00,20250403,9870,-29.79,20240404,6930,0.00,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N +20250403,090557,55,60.00,KOSPI,신저가,유통,N,N,N,Y,60,N,6930,-70,5,-1.00,3677650,530,3.55,6950,6950,6930,9100,4900,7000,6938.96,2.26,0,-452,7133,7066,7023,6956,6913,7045,6935,1180,2100,5000,5040,10,1,23607712,1636,-0.54,0.17,12,0.00,-12935.00,40082.00,9900,20240401,-30.00,6930,20250403,0.00,8440,-17.89,20250110,6930,0.00,20250403,9870,-29.79,20240404,6930,0.00,20250403,0.66,Y,071840,5000,1180 억,,533264,N,N,2,N,00,N 20250402,160543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7000,-80,5,-1.13,104420725,14906,119.57,7090,7090,6980,9200,4960,7080,7005.28,2.27,0,-3279,7213,7146,7063,6996,6913,7180,7030,1180,2120,5000,5090,10,1,23607712,1653,-0.54,0.17,12,0.06,-12935.00,40082.00,9900,20240401,-29.29,6940,20250331,0.86,8440,-17.06,20250110,6940,0.86,20250331,9870,-29.08,20240404,6940,0.86,20250331,0.65,Y,071840,5000,1180 억,,536538,N,N,2,N,00,N 20250402,150543,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6990,-90,5,-1.27,95385175,13613,109.20,7090,7090,6980,9200,4960,7080,7006.92,2.27,0,-2338,7213,7146,7063,6996,6913,7180,7030,1180,2120,5000,5090,10,1,23607712,1650,-0.54,0.17,12,0.06,-12935.00,40082.00,9900,20240401,-29.39,6940,20250331,0.72,8440,-17.18,20250110,6940,0.72,20250331,9870,-29.18,20240404,6940,0.72,20250331,0.65,Y,071840,5000,1180 억,,536538,N,N,431,N,00,N 20250402,140544,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,6990,-90,5,-1.27,88812340,12673,101.66,7090,7090,6980,9200,4960,7080,7008.00,2.27,0,-1646,7213,7146,7063,6996,6913,7180,7030,1180,2120,5000,5090,10,1,23607712,1650,-0.54,0.17,12,0.05,-12935.00,40082.00,9900,20240401,-29.39,6940,20250331,0.72,8440,-17.18,20250110,6940,0.72,20250331,9870,-29.18,20240404,6940,0.72,20250331,0.65,Y,071840,5000,1180 억,,536538,N,N,431,N,00,N diff --git a/071850/price/prices-20250401.csv b/071850/price/prices-20250401.csv index 4c8cd84ece3e..a2b0cc17113a 100644 --- a/071850/price/prices-20250401.csv +++ b/071850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,5795355,3979,43.33,1464,1476,1409,1918,1034,1476,1456.49,0.47,0,33,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.02,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,150555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,5207229,3580,38.98,1464,1476,1409,1918,1034,1476,1454.53,0.47,0,232,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,140555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,5207229,3580,38.98,1464,1476,1409,1918,1034,1476,1454.53,0.47,0,232,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,130554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,-6,5,-0.41,5001389,3440,37.46,1464,1476,1409,1918,1034,1476,1453.89,0.47,0,232,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,357,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.62,1123,20240708,30.90,2085,-29.50,20250109,1370,7.30,20250331,2395,-38.62,20241002,1123,30.90,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,120554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,4813096,3312,36.06,1464,1476,1409,1918,1034,1476,1453.23,0.47,0,232,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,110555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,4813096,3312,36.06,1464,1476,1409,1918,1034,1476,1453.23,0.47,0,232,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,100555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1474,-2,5,-0.14,4713404,3244,35.32,1464,1476,1409,1918,1034,1476,1452.96,0.47,0,197,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,358,-3.33,0.45,12,0.01,-442.00,3274.00,2395,20241002,-38.46,1123,20240708,31.26,2085,-29.30,20250109,1370,7.59,20250331,2395,-38.46,20241002,1123,31.26,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N +20250403,090557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1464,-12,5,-0.81,291336,199,2.17,1464,1464,1464,1918,1034,1476,1464.00,0.47,0,199,1638,1556,1493,1411,1348,1525,1380,123,442,500,880,1,1,24260938,355,-3.31,0.45,12,0.00,-442.00,3274.00,2395,20241002,-38.87,1123,20240708,30.37,2085,-29.78,20250109,1370,6.86,20250331,2395,-38.87,20241002,1123,30.37,20240708,0.00,Y,071850,500,122 억,,114330,N,N,0,N,00,N 20250402,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1476,31,2,2.15,12922075,8683,170.09,1560,1575,1430,1878,1012,1445,1488.20,0.47,0,31,1529,1487,1458,1416,1387,1508,1437,123,433,500,860,1,1,24260938,358,-3.34,0.45,12,0.04,-442.00,3274.00,2395,20241002,-38.37,1123,20240708,31.43,2085,-29.21,20250109,1370,7.74,20250331,2395,-38.37,20241002,1123,31.43,20240708,0.00,Y,071850,500,122 억,,114299,N,N,0,N,00,N 20250402,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1473,28,2,1.94,12600309,8465,165.82,1560,1575,1430,1878,1012,1445,1488.52,0.47,0,32,1529,1487,1458,1416,1387,1508,1437,123,433,500,860,1,1,24260938,357,-3.33,0.45,12,0.03,-442.00,3274.00,2395,20241002,-38.50,1123,20240708,31.17,2085,-29.35,20250109,1370,7.52,20250331,2395,-38.50,20241002,1123,31.17,20240708,0.00,Y,071850,500,122 억,,114299,N,N,0,N,00,N 20250402,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,30,2,2.08,12451436,8364,163.84,1560,1575,1430,1878,1012,1445,1488.69,0.47,0,130,1529,1487,1458,1416,1387,1508,1437,123,433,500,860,1,1,24260938,358,-3.34,0.45,12,0.03,-442.00,3274.00,2395,20241002,-38.41,1123,20240708,31.34,2085,-29.26,20250109,1370,7.66,20250331,2395,-38.41,20241002,1123,31.34,20240708,0.00,Y,071850,500,122 억,,114299,N,N,0,N,00,N diff --git a/071950/price/prices-20250401.csv b/071950/price/prices-20250401.csv index 7726e1a709d9..3ed857202563 100644 --- a/071950/price/prices-20250401.csv +++ b/071950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160550,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8760,-100,5,-1.13,235336885,27486,1434.55,8860,8870,8400,11510,6210,8860,8562.06,2.18,0,268,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,288,-3.14,14.43,12,0.84,-2788.00,607.00,13705,20240814,-36.08,3644,20240624,140.40,10500,-16.57,20250312,7760,12.89,20250117,11280,-22.34,20241004,351,2395.73,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,150555,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8660,-200,5,-2.26,114063395,13226,690.29,8860,8870,8500,11510,6210,8860,8624.18,2.18,0,456,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,285,-3.11,14.27,12,0.40,-2788.00,607.00,13705,20240814,-36.81,3644,20240624,137.65,10500,-17.52,20250312,7760,11.60,20250117,11280,-23.23,20241004,351,2367.24,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,140555,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8800,-60,5,-0.68,86756795,10043,524.16,8860,8870,8500,11510,6210,8860,8638.53,2.18,0,118,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,290,-3.16,14.50,12,0.31,-2788.00,607.00,13705,20240814,-35.79,3644,20240624,141.49,10500,-16.19,20250312,7760,13.40,20250117,11280,-21.99,20241004,351,2407.12,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,130554,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8670,-190,5,-2.14,75256835,8718,455.01,8860,8870,8500,11510,6210,8860,8632.35,2.18,0,907,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,285,-3.11,14.28,12,0.26,-2788.00,607.00,13705,20240814,-36.74,3644,20240624,137.93,10500,-17.43,20250312,7760,11.73,20250117,11280,-23.14,20241004,351,2370.09,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,120554,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8870,10,2,0.11,14933380,1701,88.78,8860,8870,8670,11510,6210,8860,8779.18,2.18,0,-94,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,292,-3.18,14.61,12,0.05,-2788.00,607.00,13705,20240814,-35.28,3644,20240624,143.41,10500,-15.52,20250312,7760,14.30,20250117,11280,-21.37,20241004,351,2427.07,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,110555,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8850,-10,5,-0.11,12845220,1465,76.46,8860,8870,8670,11510,6210,8860,8768.07,2.18,0,-91,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,291,-3.17,14.58,12,0.04,-2788.00,607.00,13705,20240814,-35.43,3644,20240624,142.86,10500,-15.71,20250312,7760,14.05,20250117,11280,-21.54,20241004,351,2421.37,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,100556,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8850,-10,5,-0.11,12296720,1402,73.17,8860,8870,8670,11510,6210,8860,8770.84,2.18,0,-91,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,291,-3.17,14.58,12,0.04,-2788.00,607.00,13705,20240814,-35.43,3644,20240624,142.86,10500,-15.71,20250312,7760,14.05,20250117,11280,-21.54,20241004,351,2421.37,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N +20250403,090557,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8760,-100,5,-1.13,3460780,393,20.51,8860,8860,8760,11510,6210,8860,8806.06,2.18,0,-243,9233,9046,8913,8726,8593,8980,8660,16,2650,500,5310,10,1,3290720,288,-3.14,14.43,12,0.01,-2788.00,607.00,13705,20240814,-36.08,3644,20240624,140.40,10500,-16.57,20250312,7760,12.89,20250117,11280,-22.34,20241004,351,2395.73,20240624,0.00,Y,071950,500,16 억,,71848,N,N,0,N,00,N 20250402,160544,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8860,20,2,0.23,16977490,1916,37.78,8890,9100,8780,11490,6190,8840,8860.90,2.18,0,-20,9633,9236,8943,8546,8253,9435,8745,16,2650,500,5300,10,1,3290720,292,-3.18,14.60,12,0.06,-2788.00,607.00,13705,20240814,-35.35,3644,20240624,143.14,10500,-15.62,20250312,7760,14.18,20250117,11280,-21.45,20241004,351,2424.22,20240624,0.00,Y,071950,500,16 억,,71861,N,N,0,N,00,N 20250402,150543,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8870,30,2,0.34,16296110,1839,36.27,8890,9100,8790,11490,6190,8840,8861.40,2.18,0,-17,9633,9236,8943,8546,8253,9435,8745,16,2650,500,5300,10,1,3290720,292,-3.18,14.61,12,0.06,-2788.00,607.00,13705,20240814,-35.28,3644,20240624,143.41,10500,-15.52,20250312,7760,14.30,20250117,11280,-21.37,20241004,351,2427.07,20240624,0.00,Y,071950,500,16 억,,71861,N,N,0,N,00,N 20250402,140544,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8890,50,2,0.57,7497000,840,16.56,8890,9100,8820,11490,6190,8840,8925.00,2.18,0,-48,9633,9236,8943,8546,8253,9435,8745,16,2650,500,5300,10,1,3290720,293,-3.19,14.65,12,0.03,-2788.00,607.00,13705,20240814,-35.13,3644,20240624,143.96,10500,-15.33,20250312,7760,14.56,20250117,11280,-21.19,20241004,351,2432.76,20240624,0.00,Y,071950,500,16 억,,71861,N,N,0,N,00,N diff --git a/071970/price/prices-20250401.csv b/071970/price/prices-20250401.csv index 636aadc912b9..9be876fd31d4 100644 --- a/071970/price/prices-20250401.csv +++ b/071970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160550,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27950,50,2,0.18,11366502325,411695,81.68,27050,28100,27050,36250,19550,27900,27608.80,10.24,0,43873,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9481,11.37,3.06,12,1.21,2459.00,9120.00,30950,20250219,-9.69,11230,20240325,148.89,30950,-9.69,20250219,23300,19.96,20250106,30950,-9.69,20250219,12140,130.23,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,2708,N,00,N +20250403,150556,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27950,50,2,0.18,10710511500,388210,77.02,27050,28100,27050,36250,19550,27900,27589.48,10.24,0,50212,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9481,11.37,3.06,12,1.14,2459.00,9120.00,30950,20250219,-9.69,11230,20240325,148.89,30950,-9.69,20250219,23300,19.96,20250106,30950,-9.69,20250219,12140,130.23,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,140555,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27800,-100,5,-0.36,9329088525,338566,67.17,27050,28100,27050,36250,19550,27900,27554.71,10.24,0,30074,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9430,11.31,3.05,12,1.00,2459.00,9120.00,30950,20250219,-10.18,11230,20240325,147.55,30950,-10.18,20250219,23300,19.31,20250106,30950,-10.18,20250219,12140,129.00,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,130555,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27300,-600,5,-2.15,7787076700,282662,56.08,27050,28100,27050,36250,19550,27900,27549.08,10.24,0,27510,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9261,11.10,2.99,12,0.83,2459.00,9120.00,30950,20250219,-11.79,11230,20240325,143.10,30950,-11.79,20250219,23300,17.17,20250106,30950,-11.79,20250219,12140,124.88,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,120554,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27450,-450,5,-1.61,6781451550,245887,48.78,27050,28100,27050,36250,19550,27900,27579.54,10.24,0,30409,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9311,11.16,3.01,12,0.72,2459.00,9120.00,30950,20250219,-11.31,11230,20240325,144.43,30950,-11.31,20250219,23300,17.81,20250106,30950,-11.31,20250219,12140,126.11,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,110555,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27750,-150,5,-0.54,5872865825,212896,42.24,27050,28100,27050,36250,19550,27900,27585.61,10.24,0,28552,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9413,11.29,3.04,12,0.63,2459.00,9120.00,30950,20250219,-10.34,11230,20240325,147.11,30950,-10.34,20250219,23300,19.10,20250106,30950,-10.34,20250219,12140,128.58,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,100556,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27550,-350,5,-1.25,4546133500,164581,32.65,27050,28100,27050,36250,19550,27900,27622.47,10.24,0,25774,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9345,11.20,3.02,12,0.49,2459.00,9120.00,30950,20250219,-10.99,11230,20240325,145.33,30950,-10.99,20250219,23300,18.24,20250106,30950,-10.99,20250219,12140,126.94,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N +20250403,090557,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28100,200,2,0.72,878700475,31797,6.31,27050,28100,27050,36250,19550,27900,27634.70,10.24,0,9024,29333,28616,27883,27166,26433,28625,27175,848,8350,2500,20640,50,1,33921495,9532,11.43,3.08,12,0.09,2459.00,9120.00,30950,20250219,-9.21,11230,20240325,150.22,30950,-9.21,20250219,23300,20.60,20250106,30950,-9.21,20250219,12140,131.47,20240411,2.33,Y,071970,2500,848 억,,3472627,N,N,3293,N,00,N 20250402,160544,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27900,650,2,2.39,14147737925,504026,197.11,27900,28600,27150,35400,19100,27250,28069.55,10.18,0,7441,27750,27500,27050,26800,26350,27625,26925,848,8150,2500,20160,50,1,33921495,9464,11.35,3.06,12,1.49,2459.00,9120.00,30950,20250219,-9.85,11230,20240325,148.44,30950,-9.85,20250219,23300,19.74,20250106,30950,-9.85,20250219,11750,137.45,20240402,2.32,Y,071970,2500,848 억,,3452650,N,N,3242,N,00,N 20250402,150544,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,28200,950,2,3.49,13630522350,485549,189.88,27900,28600,27150,35400,19100,27250,28072.39,10.18,0,8212,27750,27500,27050,26800,26350,27625,26925,848,8150,2500,20160,50,1,33921495,9566,11.47,3.09,12,1.43,2459.00,9120.00,30950,20250219,-8.89,11230,20240325,151.11,30950,-8.89,20250219,23300,21.03,20250106,30950,-8.89,20250219,11750,140.00,20240402,2.32,Y,071970,2500,848 억,,3452650,N,N,4684,N,00,N 20250402,140545,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,27950,700,2,2.57,12306898550,438395,171.44,27900,28600,27150,35400,19100,27250,28072.63,10.18,0,20862,27750,27500,27050,26800,26350,27625,26925,848,8150,2500,20160,50,1,33921495,9481,11.37,3.06,12,1.29,2459.00,9120.00,30950,20250219,-9.69,11230,20240325,148.89,30950,-9.69,20250219,23300,19.96,20250106,30950,-9.69,20250219,11750,137.87,20240402,2.32,Y,071970,2500,848 억,,3452650,N,N,4684,N,00,N diff --git a/072020/price/prices-20250401.csv b/072020/price/prices-20250401.csv index 22e60b6d3554..83f097cfa2f3 100644 --- a/072020/price/prices-20250401.csv +++ b/072020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,-90,5,-0.92,236260280,24371,358.71,9780,9780,9650,12770,6890,9830,9694.32,2.14,0,2872,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,941,13.74,0.90,12,0.25,709.00,10866.00,11630,20240523,-16.25,9000,20241209,8.22,10500,-7.24,20250317,9500,2.53,20250307,11630,-16.25,20240523,9000,8.22,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9680,-150,5,-1.53,224157000,23123,340.34,9780,9780,9650,12770,6890,9830,9694.11,2.14,0,3446,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,935,13.65,0.89,12,0.24,709.00,10866.00,11630,20240523,-16.77,9000,20241209,7.56,10500,-7.81,20250317,9500,1.89,20250307,11630,-16.77,20240523,9000,7.56,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,-130,5,-1.32,200394120,20671,304.25,9780,9780,9650,12770,6890,9830,9694.46,2.14,0,3715,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,937,13.68,0.89,12,0.21,709.00,10866.00,11630,20240523,-16.60,9000,20241209,7.78,10500,-7.62,20250317,9500,2.11,20250307,11630,-16.60,20240523,9000,7.78,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,130555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,-110,5,-1.12,177241140,18288,269.18,9780,9780,9650,12770,6890,9830,9691.66,2.14,0,4541,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,939,13.71,0.89,12,0.19,709.00,10866.00,11630,20240523,-16.42,9000,20241209,8.00,10500,-7.43,20250317,9500,2.32,20250307,11630,-16.42,20240523,9000,8.00,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,-110,5,-1.12,157761880,16278,239.59,9780,9780,9650,12770,6890,9830,9691.72,2.14,0,4909,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,939,13.71,0.89,12,0.17,709.00,10866.00,11630,20240523,-16.42,9000,20241209,8.00,10500,-7.43,20250317,9500,2.32,20250307,11630,-16.42,20240523,9000,8.00,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9670,-160,5,-1.63,150257100,15505,228.22,9780,9780,9650,12770,6890,9830,9690.88,2.14,0,5341,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,934,13.64,0.89,12,0.16,709.00,10866.00,11630,20240523,-16.85,9000,20241209,7.44,10500,-7.90,20250317,9500,1.79,20250307,11630,-16.85,20240523,9000,7.44,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9690,-140,5,-1.42,88338180,9099,133.93,9780,9780,9670,12770,6890,9830,9708.56,2.14,0,2847,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,936,13.67,0.89,12,0.09,709.00,10866.00,11630,20240523,-16.68,9000,20241209,7.67,10500,-7.71,20250317,9500,2.00,20250307,11630,-16.68,20240523,9000,7.67,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N +20250403,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9690,-140,5,-1.42,16362480,1686,24.82,9780,9780,9670,12770,6890,9830,9704.91,2.14,0,-366,9943,9886,9793,9736,9643,9840,9690,50,2940,500,7270,10,1,9658687,936,13.67,0.89,12,0.02,709.00,10866.00,11630,20240523,-16.68,9000,20241209,7.67,10500,-7.71,20250317,9500,2.00,20250307,11630,-16.68,20240523,9000,7.67,20241209,3.15,Y,072020,500,49 억,,207098,N,N,0,N,00,N 20250402,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-10,5,-0.10,66413920,6794,49.44,9840,9850,9700,12790,6890,9840,9775.38,2.14,0,753,9986,9912,9806,9732,9626,9950,9770,50,2950,500,7280,10,1,9658687,949,13.86,0.90,12,0.07,709.00,10866.00,11630,20240523,-15.48,9000,20241209,9.22,10500,-6.38,20250317,9500,3.47,20250307,11630,-15.48,20240523,9000,9.22,20241209,3.19,Y,072020,500,49 억,,206345,N,N,0,N,00,N 20250402,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9800,-40,5,-0.41,63037060,6450,46.94,9840,9850,9700,12790,6890,9840,9773.19,2.14,0,921,9986,9912,9806,9732,9626,9950,9770,50,2950,500,7280,10,1,9658687,947,13.82,0.90,12,0.07,709.00,10866.00,11630,20240523,-15.74,9000,20241209,8.89,10500,-6.67,20250317,9500,3.16,20250307,11630,-15.74,20240523,9000,8.89,20241209,3.19,Y,072020,500,49 억,,206345,N,N,0,N,00,N 20250402,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,-20,5,-0.20,39073020,3995,29.07,9840,9850,9700,12790,6890,9840,9780.48,2.14,0,53,9986,9912,9806,9732,9626,9950,9770,50,2950,500,7280,10,1,9658687,948,13.85,0.90,12,0.04,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9500,3.37,20250307,11630,-15.56,20240523,9000,9.11,20241209,3.19,Y,072020,500,49 억,,206345,N,N,0,N,00,N diff --git a/072130/price/prices-20250401.csv b/072130/price/prices-20250401.csv index 2edc1406bb23..60359580880a 100644 --- a/072130/price/prices-20250401.csv +++ b/072130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160551,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,-90,5,-1.62,848104975,156233,68.28,5520,5530,5310,7200,3880,5540,5428.46,2.99,0,-50672,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,719,19.68,1.10,12,1.18,277.00,4937.00,7140,20241227,-23.67,2810,20240806,93.95,6140,-11.24,20250102,4370,24.71,20250205,7140,-23.67,20241227,2810,93.95,20240806,3.65,Y,072130,500,65 억,,394329,N,N,2405,N,00,N +20250403,150556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-70,5,-1.26,659614425,121865,53.26,5520,5530,5310,7200,3880,5540,5412.67,2.99,0,-37643,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,722,19.75,1.11,12,0.92,277.00,4937.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,140556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5470,-70,5,-1.26,567072215,104810,45.81,5520,5530,5310,7200,3880,5540,5410.48,2.99,0,-33041,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,722,19.75,1.11,12,0.79,277.00,4937.00,7140,20241227,-23.39,2810,20240806,94.66,6140,-10.91,20250102,4370,25.17,20250205,7140,-23.39,20241227,2810,94.66,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,130555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5450,-90,5,-1.62,319535765,58742,25.67,5520,5530,5330,7200,3880,5540,5439.65,2.99,0,-22873,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,719,19.68,1.10,12,0.45,277.00,4937.00,7140,20241227,-23.67,2810,20240806,93.95,6140,-11.24,20250102,4370,24.71,20250205,7140,-23.67,20241227,2810,93.95,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,120555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5460,-80,5,-1.44,247991195,45515,19.89,5520,5530,5330,7200,3880,5540,5448.56,2.99,0,-13816,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,720,19.71,1.11,12,0.34,277.00,4937.00,7140,20241227,-23.53,2810,20240806,94.31,6140,-11.07,20250102,4370,24.94,20250205,7140,-23.53,20241227,2810,94.31,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,110556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5490,-50,5,-0.90,165980840,30533,13.34,5520,5520,5330,7200,3880,5540,5436.11,2.99,0,-4766,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,724,19.82,1.11,12,0.23,277.00,4937.00,7140,20241227,-23.11,2810,20240806,95.37,6140,-10.59,20250102,4370,25.63,20250205,7140,-23.11,20241227,2810,95.37,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,100556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5430,-110,5,-1.99,112640050,20759,9.07,5520,5520,5330,7200,3880,5540,5426.08,2.99,0,-1957,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,717,19.60,1.10,12,0.16,277.00,4937.00,7140,20241227,-23.95,2810,20240806,93.24,6140,-11.56,20250102,4370,24.26,20250205,7140,-23.95,20241227,2810,93.24,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N +20250403,090558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5510,-30,5,-0.54,5152970,945,0.41,5520,5520,5330,7200,3880,5540,5452.88,2.99,0,441,5840,5690,5410,5260,4980,5765,5335,66,1660,500,3760,10,1,13195454,727,19.89,1.12,12,0.01,277.00,4937.00,7140,20241227,-22.83,2810,20240806,96.09,6140,-10.26,20250102,4370,26.09,20250205,7140,-22.83,20241227,2810,96.09,20240806,3.65,Y,072130,500,65 억,,394329,N,N,7961,N,00,N 20250402,160544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5540,310,2,5.93,1228735430,227248,334.29,5270,5560,5130,6790,3670,5230,5406.73,2.55,0,58236,5450,5340,5150,5040,4850,5395,5095,66,1560,500,3550,10,1,13195454,731,20.00,1.12,12,1.72,277.00,4937.00,7140,20241227,-22.41,2810,20240806,97.15,6140,-9.77,20250102,4370,26.77,20250205,7140,-22.41,20241227,2810,97.15,20240806,3.80,Y,072130,500,65 억,,336203,N,N,7961,N,00,N 20250402,150544,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5520,290,2,5.54,1103833090,204719,301.15,5270,5540,5130,6790,3670,5230,5391.94,2.55,0,49774,5450,5340,5150,5040,4850,5395,5095,66,1560,500,3550,10,1,13195454,728,19.93,1.12,12,1.55,277.00,4937.00,7140,20241227,-22.69,2810,20240806,96.44,6140,-10.10,20250102,4370,26.32,20250205,7140,-22.69,20241227,2810,96.44,20240806,3.80,Y,072130,500,65 억,,336203,N,N,37,N,00,N 20250402,140545,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,5500,270,2,5.16,888691545,165700,243.75,5270,5520,5130,6790,3670,5230,5363.26,2.55,0,40882,5450,5340,5150,5040,4850,5395,5095,66,1560,500,3550,10,1,13195454,726,19.86,1.11,12,1.26,277.00,4937.00,7140,20241227,-22.97,2810,20240806,95.73,6140,-10.42,20250102,4370,25.86,20250205,7140,-22.97,20241227,2810,95.73,20240806,3.80,Y,072130,500,65 억,,336203,N,N,37,N,00,N diff --git a/072470/price/prices-20250401.csv b/072470/price/prices-20250401.csv index f31e512c5896..e63499d22b30 100644 --- a/072470/price/prices-20250401.csv +++ b/072470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,45,2,1.98,15876284,7015,50.38,2270,2320,2225,2950,1590,2270,2263.19,0.94,0,54,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,437,100.65,0.33,12,0.04,23.00,7057.00,4970,20240401,-53.42,2085,20241210,11.03,2960,-21.79,20250205,2225,4.04,20250403,4195,-44.82,20240626,2085,11.03,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,10,2,0.44,14703004,6505,46.71,2270,2320,2225,2950,1590,2270,2260.26,0.94,0,60,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,431,99.13,0.32,12,0.03,23.00,7057.00,4970,20240401,-54.12,2085,20241210,9.35,2960,-22.97,20250205,2225,2.47,20250403,4195,-45.65,20240626,2085,9.35,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,140556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,30,2,1.32,13387664,5933,42.61,2270,2305,2225,2950,1590,2270,2256.47,0.94,0,159,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,434,100.00,0.33,12,0.03,23.00,7057.00,4970,20240401,-53.72,2085,20241210,10.31,2960,-22.30,20250205,2225,3.37,20250403,4195,-45.17,20240626,2085,10.31,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,130556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,15,2,0.66,10296080,4588,32.95,2270,2285,2225,2950,1590,2270,2244.13,0.94,0,0,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,432,99.35,0.32,12,0.02,23.00,7057.00,4970,20240401,-54.02,2085,20241210,9.59,2960,-22.80,20250205,2225,2.70,20250403,4195,-45.53,20240626,2085,9.59,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,120555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,0,3,0.00,8666220,3870,27.79,2270,2270,2225,2950,1590,2270,2239.33,0.94,0,0,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,429,98.70,0.32,12,0.02,23.00,7057.00,4970,20240401,-54.33,2085,20241210,8.87,2960,-23.31,20250205,2225,2.02,20250403,4195,-45.89,20240626,2085,8.87,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,110556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-5,5,-0.22,8249200,3686,26.47,2270,2270,2225,2950,1590,2270,2237.98,0.94,0,-2,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,428,98.48,0.32,12,0.02,23.00,7057.00,4970,20240401,-54.43,2085,20241210,8.63,2960,-23.48,20250205,2225,1.80,20250403,4195,-46.01,20240626,2085,8.63,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,100557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-5,5,-0.22,7680850,3435,24.67,2270,2270,2225,2950,1590,2270,2236.06,0.94,0,35,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,428,98.48,0.32,12,0.02,23.00,7057.00,4970,20240401,-54.43,2085,20241210,8.63,2960,-23.48,20250205,2225,1.80,20250403,4195,-46.01,20240626,2085,8.63,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N +20250403,090558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-40,5,-1.76,671270,300,2.15,2270,2270,2230,2950,1590,2270,2237.57,0.94,0,235,2390,2330,2300,2240,2210,2315,2225,94,680,500,1450,5,1,18887341,421,96.96,0.32,12,0.00,23.00,7057.00,4970,20240401,-55.13,2085,20241210,6.95,2960,-24.66,20250205,2230,0.00,20250403,4195,-46.84,20240626,2085,6.95,20241210,0.60,Y,072470,500,94 억,,176925,N,N,0,N,00,N 20250402,160545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,-85,5,-3.61,31500055,13635,14.34,2355,2360,2270,3060,1650,2355,2310.24,0.93,0,561,2648,2501,2373,2226,2098,2575,2300,94,705,500,1500,5,1,18887341,429,98.70,0.32,12,0.07,23.00,7057.00,4970,20240401,-54.33,2085,20241210,8.87,2960,-23.31,20250205,2230,1.79,20250331,4280,-46.96,20240402,2085,8.87,20241210,0.62,Y,072470,500,94 억,,176345,N,N,0,N,00,N 20250402,150544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-60,5,-2.55,25885840,11174,11.76,2355,2360,2290,3060,1650,2355,2316.61,0.93,0,1065,2648,2501,2373,2226,2098,2575,2300,94,705,500,1500,5,1,18887341,433,99.78,0.33,12,0.06,23.00,7057.00,4970,20240401,-53.82,2085,20241210,10.07,2960,-22.47,20250205,2230,2.91,20250331,4280,-46.38,20240402,2085,10.07,20241210,0.62,Y,072470,500,94 억,,176345,N,N,0,N,00,N 20250402,140545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-45,5,-1.91,24550870,10593,11.14,2355,2360,2300,3060,1650,2355,2317.65,0.93,0,1140,2648,2501,2373,2226,2098,2575,2300,94,705,500,1500,5,1,18887341,436,100.43,0.33,12,0.06,23.00,7057.00,4970,20240401,-53.52,2085,20241210,10.79,2960,-21.96,20250205,2230,3.59,20250331,4280,-46.03,20240402,2085,10.79,20241210,0.62,Y,072470,500,94 억,,176345,N,N,0,N,00,N diff --git a/072520/price/prices-20250401.csv b/072520/price/prices-20250401.csv index 160801c44b6d..87307a219b81 100644 --- a/072520/price/prices-20250401.csv +++ b/072520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160551,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,150557,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,140556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,130556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,120555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,110556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,100557,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N +20250403,090559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,389,20240322,0.00,389,20240322,0.00,389,0.00,20250102,389,0.00,20250102,389,0.00,20240403,389,0.00,20240403,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N 20250402,160545,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,393,20240321,-1.02,378,20240321,2.91,389,0.00,20250102,389,0.00,20250102,389,0.00,20240402,389,0.00,20240402,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N 20250402,150545,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,393,20240321,-1.02,378,20240321,2.91,389,0.00,20250102,389,0.00,20250102,389,0.00,20240402,389,0.00,20240402,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N 20250402,140546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-2.63,0.44,12,0.00,-148.00,885.00,393,20240321,-1.02,378,20240321,2.91,389,0.00,20250102,389,0.00,20250102,389,0.00,20240402,389,0.00,20240402,0.00,Y,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20250401.csv b/072710/price/prices-20250401.csv index 051186bf0d31..0ff9b12336d4 100644 --- a/072710/price/prices-20250401.csv +++ b/072710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160552,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-1300,5,-1.98,222011400,3427,273.72,65500,65500,64300,85500,46100,65800,64783.02,2.67,0,-862,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,2991,4.00,0.25,12,0.07,16118.00,262523.00,85400,20240617,-24.47,62100,20241209,3.86,68000,-5.15,20250320,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,20,N,00,N +20250403,150557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-1300,5,-1.98,210732800,3252,259.74,65500,65500,64400,85500,46100,65800,64800.98,2.67,0,-755,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,2991,4.00,0.25,12,0.07,16118.00,262523.00,85400,20240617,-24.47,62100,20241209,3.86,68000,-5.15,20250320,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,140557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,-900,5,-1.37,97911900,1507,120.37,65500,65500,64700,85500,46100,65800,64971.40,2.67,0,-576,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3010,4.03,0.25,12,0.03,16118.00,262523.00,85400,20240617,-24.00,62100,20241209,4.51,68000,-4.56,20250320,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,130556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-800,5,-1.22,74646500,1148,91.69,65500,65500,64700,85500,46100,65800,65023.08,2.67,0,-388,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3015,4.03,0.25,12,0.02,16118.00,262523.00,85400,20240617,-23.89,62100,20241209,4.67,68000,-4.41,20250320,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,120556,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-700,5,-1.06,66468400,1022,81.63,65500,65500,64700,85500,46100,65800,65037.57,2.67,0,-315,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3019,4.04,0.25,12,0.02,16118.00,262523.00,85400,20240617,-23.77,62100,20241209,4.83,68000,-4.26,20250320,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,110557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-600,5,-0.91,55473800,853,68.13,65500,65500,64700,85500,46100,65800,65033.76,2.67,0,-264,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3024,4.05,0.25,12,0.02,16118.00,262523.00,85400,20240617,-23.65,62100,20241209,4.99,68000,-4.12,20250320,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,100557,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-600,5,-0.91,44357100,682,54.47,65500,65500,64700,85500,46100,65800,65039.74,2.67,0,-160,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3024,4.05,0.25,12,0.01,16118.00,262523.00,85400,20240617,-23.65,62100,20241209,4.99,68000,-4.12,20250320,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N +20250403,090559,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-800,5,-1.22,11848600,182,14.54,65500,65500,64800,85500,46100,65800,65102.20,2.67,0,-50,66866,66332,65866,65332,64866,66300,65300,232,19700,5000,50000,100,1,4637790,3015,4.03,0.25,12,0.00,16118.00,262523.00,85400,20240617,-23.89,62100,20241209,4.67,68000,-4.41,20250320,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.11,Y,072710,5000,231 억,,123855,N,N,0,N,00,N 20250402,160545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65800,0,3,0.00,82617150,1252,58.92,65800,66400,65400,85500,46100,65800,65988.14,2.66,0,328,66400,66100,65500,65200,64600,66250,65350,232,19700,5000,50000,100,1,4637790,3052,4.08,0.25,12,0.03,16118.00,262523.00,85400,20240617,-22.95,62100,20241209,5.96,68000,-3.24,20250320,62300,5.62,20250115,85400,-22.95,20240617,62100,5.96,20241209,0.13,Y,072710,5000,231 억,,123533,N,N,0,N,00,N 20250402,150545,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65800,0,3,0.00,77561250,1175,55.29,65800,66400,65400,85500,46100,65800,66009.57,2.66,0,327,66400,66100,65500,65200,64600,66250,65350,232,19700,5000,50000,100,1,4637790,3052,4.08,0.25,12,0.03,16118.00,262523.00,85400,20240617,-22.95,62100,20241209,5.96,68000,-3.24,20250320,62300,5.62,20250115,85400,-22.95,20240617,62100,5.96,20241209,0.13,Y,072710,5000,231 억,,123533,N,N,0,N,00,N 20250402,140546,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65900,100,2,0.15,71580350,1084,51.01,65800,66400,65400,85500,46100,65800,66033.53,2.66,0,300,66400,66100,65500,65200,64600,66250,65350,232,19700,5000,50000,100,1,4637790,3056,4.09,0.25,12,0.02,16118.00,262523.00,85400,20240617,-22.83,62100,20241209,6.12,68000,-3.09,20250320,62300,5.78,20250115,85400,-22.83,20240617,62100,6.12,20241209,0.13,Y,072710,5000,231 억,,123533,N,N,0,N,00,N diff --git a/072770/price/prices-20250401.csv b/072770/price/prices-20250401.csv index 565cb954c8e0..ac23e5f34793 100644 --- a/072770/price/prices-20250401.csv +++ b/072770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160552,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1685,-89,5,-5.02,887742477,511885,56.72,1735,1785,1685,2305,1242,1774,1734.25,0.49,0,-55777,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1184,-8.02,2.11,12,0.73,-210.00,800.00,3235,20240401,-47.91,1065,20250122,58.22,1969,-14.42,20250328,1065,58.22,20250122,2845,-40.77,20240417,1065,58.22,20250122,2.79,Y,072770,500,351 억,,343438,N,N,29468,N,00,N +20250403,150557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1709,-65,5,-3.66,744914607,427869,47.41,1735,1785,1705,2305,1242,1774,1740.98,0.49,0,-40717,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1200,-8.14,2.14,12,0.61,-210.00,800.00,3235,20240401,-47.17,1065,20250122,60.47,1969,-13.20,20250328,1065,60.47,20250122,2845,-39.93,20240417,1065,60.47,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,140557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-42,5,-2.37,397602801,228901,25.36,1735,1777,1712,2305,1242,1774,1736.98,0.49,0,-25038,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1217,-8.25,2.17,12,0.33,-210.00,800.00,3235,20240401,-46.46,1065,20250122,62.63,1969,-12.04,20250328,1065,62.63,20250122,2845,-39.12,20240417,1065,62.63,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,130556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1732,-42,5,-2.37,329222199,189185,20.96,1735,1777,1712,2305,1242,1774,1740.18,0.49,0,-24836,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1217,-8.25,2.17,12,0.27,-210.00,800.00,3235,20240401,-46.46,1065,20250122,62.63,1969,-12.04,20250328,1065,62.63,20250122,2845,-39.12,20240417,1065,62.63,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,120556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1741,-33,5,-1.86,306809421,176235,19.53,1735,1777,1712,2305,1242,1774,1740.88,0.49,0,-21903,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1223,-8.29,2.18,12,0.25,-210.00,800.00,3235,20240401,-46.18,1065,20250122,63.47,1969,-11.58,20250328,1065,63.47,20250122,2845,-38.80,20240417,1065,63.47,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,110557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1735,-39,5,-2.20,297748215,171024,18.95,1735,1777,1712,2305,1242,1774,1740.94,0.49,0,-19437,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1219,-8.26,2.17,12,0.24,-210.00,800.00,3235,20240401,-46.37,1065,20250122,62.91,1969,-11.88,20250328,1065,62.91,20250122,2845,-39.02,20240417,1065,62.91,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,100557,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1720,-54,5,-3.04,250896021,143939,15.95,1735,1777,1718,2305,1242,1774,1743.04,0.49,0,-18320,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1208,-8.19,2.15,12,0.20,-210.00,800.00,3235,20240401,-46.83,1065,20250122,61.50,1969,-12.65,20250328,1065,61.50,20250122,2845,-39.54,20240417,1065,61.50,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N +20250403,090559,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-29,5,-1.63,16901752,9729,1.08,1735,1753,1735,2305,1242,1774,1736.64,0.49,0,1126,1842,1807,1765,1730,1688,1825,1748,351,531,500,1240,1,1,70238244,1226,-8.31,2.18,12,0.01,-210.00,800.00,3235,20240401,-46.06,1065,20250122,63.85,1969,-11.38,20250328,1065,63.85,20250122,2845,-38.66,20240417,1065,63.85,20250122,2.79,Y,072770,500,351 억,,343438,N,N,78860,N,00,N 20250402,160545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1774,22,2,1.26,1596878558,902480,97.35,1748,1800,1723,2275,1227,1752,1769.41,0.60,0,-78351,1950,1850,1797,1697,1644,1824,1671,351,523,500,1220,1,1,70238244,1246,-8.45,2.22,12,1.28,-210.00,800.00,3235,20240401,-45.16,1065,20250122,66.57,1969,-9.90,20250328,1065,66.57,20250122,2845,-37.64,20240417,1065,66.57,20250122,2.83,Y,072770,500,351 억,,421683,N,N,78860,N,00,N 20250402,150545,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1756,4,2,0.23,1196462909,676786,73.00,1748,1800,1723,2275,1227,1752,1767.86,0.60,0,-60391,1950,1850,1797,1697,1644,1824,1671,351,523,500,1220,1,1,70238244,1233,-8.36,2.19,12,0.96,-210.00,800.00,3235,20240401,-45.72,1065,20250122,64.88,1969,-10.82,20250328,1065,64.88,20250122,2845,-38.28,20240417,1065,64.88,20250122,2.83,Y,072770,500,351 억,,421683,N,N,143394,N,00,N 20250402,140546,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1754,2,2,0.11,989407968,558814,60.28,1748,1800,1723,2275,1227,1752,1770.55,0.60,0,-53038,1950,1850,1797,1697,1644,1824,1671,351,523,500,1220,1,1,70238244,1232,-8.35,2.19,12,0.80,-210.00,800.00,3235,20240401,-45.78,1065,20250122,64.69,1969,-10.92,20250328,1065,64.69,20250122,2845,-38.35,20240417,1065,64.69,20250122,2.83,Y,072770,500,351 억,,421683,N,N,143394,N,00,N diff --git a/072870/price/prices-20250401.csv b/072870/price/prices-20250401.csv index 148bdde51d97..619dd33c6010 100644 --- a/072870/price/prices-20250401.csv +++ b/072870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160552,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10330,90,2,0.88,87677945,8504,87.15,10220,10420,10150,13310,7170,10240,10310.20,25.25,0,-57,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1231,7.65,0.37,12,0.07,1351.00,28131.00,11760,20241226,-12.16,10150,20250403,1.77,11090,-6.85,20250124,10150,1.77,20250403,11760,-12.16,20241226,10150,1.77,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,399,N,00,N +20250403,150557,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10370,130,2,1.27,85754885,8318,85.24,10220,10420,10150,13310,7170,10240,10309.56,25.25,0,-95,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1236,7.68,0.37,12,0.07,1351.00,28131.00,11760,20241226,-11.82,10150,20250403,2.17,11090,-6.49,20250124,10150,2.17,20250403,11760,-11.82,20241226,10150,2.17,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,140557,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10380,140,2,1.37,77135065,7487,76.73,10220,10420,10150,13310,7170,10240,10302.53,25.25,0,-22,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1237,7.68,0.37,12,0.06,1351.00,28131.00,11760,20241226,-11.73,10150,20250403,2.27,11090,-6.40,20250124,10150,2.27,20250403,11760,-11.73,20241226,10150,2.27,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,130556,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10410,170,2,1.66,66611445,6475,66.36,10220,10420,10150,13310,7170,10240,10287.48,25.25,0,-160,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1241,7.71,0.37,12,0.05,1351.00,28131.00,11760,20241226,-11.48,10150,20250403,2.56,11090,-6.13,20250124,10150,2.56,20250403,11760,-11.48,20241226,10150,2.56,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,120556,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10380,140,2,1.37,62569285,6086,62.37,10220,10420,10150,13310,7170,10240,10280.86,25.25,0,-164,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1237,7.68,0.37,12,0.05,1351.00,28131.00,11760,20241226,-11.73,10150,20250403,2.27,11090,-6.40,20250124,10150,2.27,20250403,11760,-11.73,20241226,10150,2.27,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,110557,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10400,160,2,1.56,50810205,4955,50.78,10220,10420,10150,13310,7170,10240,10254.33,25.25,0,560,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1240,7.70,0.37,12,0.04,1351.00,28131.00,11760,20241226,-11.56,10150,20250403,2.46,11090,-6.22,20250124,10150,2.46,20250403,11760,-11.56,20241226,10150,2.46,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,100558,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,10330,90,2,0.88,38315830,3752,38.45,10220,10330,10150,13310,7170,10240,10212.11,25.25,0,653,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1231,7.65,0.37,12,0.03,1351.00,28131.00,11760,20241226,-12.16,10150,20250403,1.77,11090,-6.85,20250124,10150,1.77,20250403,11760,-12.16,20241226,10150,1.77,20250403,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N +20250403,090559,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10160,-80,5,-0.78,6727470,660,6.76,10220,10220,10160,13310,7170,10240,10193.14,25.25,0,-396,10433,10336,10283,10186,10133,10310,10160,60,3070,500,7570,10,1,11920959,1211,7.52,0.36,12,0.01,1351.00,28131.00,11760,20241226,-13.61,10150,20250331,0.10,11090,-8.39,20250124,10150,0.10,20250331,11760,-13.61,20241226,10150,0.10,20250331,0.25,Y,072870,500,59 억,,3009515,N,N,0,N,00,N 20250402,160546,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10240,-50,5,-0.49,100263520,9756,62.32,10380,10380,10230,13370,7210,10290,10277.11,25.24,0,437,10503,10396,10273,10166,10043,10450,10220,60,3080,500,7610,10,1,11920959,1221,7.58,0.36,12,0.08,1351.00,28131.00,11760,20241226,-12.93,10150,20250331,0.89,11090,-7.66,20250124,10150,0.89,20250331,11760,-12.93,20241226,10150,0.89,20250331,0.25,Y,072870,500,59 억,,3009078,N,N,0,N,00,N 20250402,150545,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10270,-20,5,-0.19,75061200,7298,46.62,10380,10380,10230,13370,7210,10290,10285.17,25.24,0,481,10503,10396,10273,10166,10043,10450,10220,60,3080,500,7610,10,1,11920959,1224,7.60,0.37,12,0.06,1351.00,28131.00,11760,20241226,-12.67,10150,20250331,1.18,11090,-7.39,20250124,10150,1.18,20250331,11760,-12.67,20241226,10150,1.18,20250331,0.25,Y,072870,500,59 억,,3009078,N,N,0,N,00,N 20250402,140546,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,10260,-30,5,-0.29,67639270,6576,42.01,10380,10380,10230,13370,7210,10290,10285.78,25.24,0,72,10503,10396,10273,10166,10043,10450,10220,60,3080,500,7610,10,1,11920959,1223,7.59,0.36,12,0.06,1351.00,28131.00,11760,20241226,-12.76,10150,20250331,1.08,11090,-7.48,20250124,10150,1.08,20250331,11760,-12.76,20241226,10150,1.08,20250331,0.25,Y,072870,500,59 억,,3009078,N,N,0,N,00,N diff --git a/072950/price/prices-20250401.csv b/072950/price/prices-20250401.csv index b4fd3ef3a751..2f5f17b1c45d 100644 --- a/072950/price/prices-20250401.csv +++ b/072950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160552,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,-5,5,-0.12,66097191,15469,71.76,4215,4350,4180,5550,2990,4270,4272.88,2.40,0,992,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,343,6.81,0.46,12,0.19,626.00,9338.00,6520,20240403,-34.59,3135,20241209,36.04,4755,-10.30,20250311,3420,24.71,20250103,6520,-34.59,20240403,3135,36.04,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4220,-50,5,-1.17,63547326,14869,68.98,4215,4350,4180,5550,2990,4270,4273.81,2.40,0,1388,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,340,6.74,0.45,12,0.18,626.00,9338.00,6520,20240403,-35.28,3135,20241209,34.61,4755,-11.25,20250311,3420,23.39,20250103,6520,-35.28,20240403,3135,34.61,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,140557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,0,3,0.00,51745381,12065,55.97,4215,4350,4215,5550,2990,4270,4288.88,2.40,0,602,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,344,6.82,0.46,12,0.15,626.00,9338.00,6520,20240403,-34.51,3135,20241209,36.20,4755,-10.20,20250311,3420,24.85,20250103,6520,-34.51,20240403,3135,36.20,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,130557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4290,20,2,0.47,47289341,11024,51.14,4215,4350,4215,5550,2990,4270,4289.67,2.40,0,620,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,345,6.85,0.46,12,0.14,626.00,9338.00,6520,20240403,-34.20,3135,20241209,36.84,4755,-9.78,20250311,3420,25.44,20250103,6520,-34.20,20240403,3135,36.84,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,120556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4285,15,2,0.35,44151551,10293,47.75,4215,4350,4215,5550,2990,4270,4289.47,2.40,0,635,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,345,6.85,0.46,12,0.13,626.00,9338.00,6520,20240403,-34.28,3135,20241209,36.68,4755,-9.88,20250311,3420,25.29,20250103,6520,-34.28,20240403,3135,36.68,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,110557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,10,2,0.23,32614870,7603,35.27,4215,4350,4215,5550,2990,4270,4289.74,2.40,0,415,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,345,6.84,0.46,12,0.09,626.00,9338.00,6520,20240403,-34.36,3135,20241209,36.52,4755,-9.99,20250311,3420,25.15,20250103,6520,-34.36,20240403,3135,36.52,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,100558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4260,-10,5,-0.23,15613055,3656,16.96,4215,4310,4215,5550,2990,4270,4270.53,2.40,0,-155,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,343,6.81,0.46,12,0.05,626.00,9338.00,6520,20240403,-34.66,3135,20241209,35.89,4755,-10.41,20250311,3420,24.56,20250103,6520,-34.66,20240403,3135,35.89,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N +20250403,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,0,3,0.00,2156745,505,2.34,4215,4310,4215,5550,2990,4270,4270.78,2.40,0,-276,4436,4352,4266,4182,4096,4310,4140,40,1280,500,2900,5,1,8052610,344,6.82,0.46,12,0.01,626.00,9338.00,6520,20240403,-34.51,3135,20241209,36.20,4755,-10.20,20250311,3420,24.85,20250103,6520,-34.51,20240403,3135,36.20,20241209,1.23,Y,072950,500,40 억,,192958,N,N,0,N,00,N 20250402,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4270,0,3,0.00,91607095,21556,88.13,4295,4350,4180,5550,2990,4270,4249.73,2.42,0,-1926,4460,4365,4205,4110,3950,4412,4157,40,1280,500,2900,5,1,8052610,344,6.82,0.46,12,0.27,626.00,9338.00,6520,20240403,-34.51,3135,20241209,36.20,4755,-10.20,20250311,3420,24.85,20250103,6520,-34.51,20240403,3135,36.20,20241209,1.23,Y,072950,500,40 억,,194884,N,N,0,N,00,N 20250402,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,-30,5,-0.70,89238350,21001,85.86,4295,4350,4180,5550,2990,4270,4249.24,2.42,0,-1826,4460,4365,4205,4110,3950,4412,4157,40,1280,500,2900,5,1,8052610,341,6.77,0.45,12,0.26,626.00,9338.00,6520,20240403,-34.97,3135,20241209,35.25,4755,-10.83,20250311,3420,23.98,20250103,6520,-34.97,20240403,3135,35.25,20241209,1.23,Y,072950,500,40 억,,194884,N,N,0,N,00,N 20250402,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4280,10,2,0.23,82907170,19511,79.77,4295,4350,4180,5550,2990,4270,4249.25,2.42,0,-1813,4460,4365,4205,4110,3950,4412,4157,40,1280,500,2900,5,1,8052610,345,6.84,0.46,12,0.24,626.00,9338.00,6520,20240403,-34.36,3135,20241209,36.52,4755,-9.99,20250311,3420,25.15,20250103,6520,-34.36,20240403,3135,36.52,20241209,1.23,Y,072950,500,40 억,,194884,N,N,0,N,00,N diff --git a/072990/price/prices-20250401.csv b/072990/price/prices-20250401.csv index ca0d5b92edc3..d682b9ee0550 100644 --- a/072990/price/prices-20250401.csv +++ b/072990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160553,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8640,-30,5,-0.35,189434920,22004,109.25,8670,8710,8560,11270,6070,8670,8609.11,6.49,0,-1483,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,630,9.08,0.69,12,0.30,952.00,12602.00,11407,20241016,-24.26,7630,20250102,13.24,10000,-13.60,20250310,7630,13.24,20250102,11520,-25.00,20241016,7630,13.24,20250102,1.38,Y,072990,500,36 억,,472965,N,N,7,N,00,N +20250403,150558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8620,-50,5,-0.58,180034000,20912,103.83,8670,8710,8560,11270,6070,8670,8609.12,6.49,0,-883,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,628,9.05,0.68,12,0.29,952.00,12602.00,11407,20241016,-24.43,7630,20250102,12.98,10000,-13.80,20250310,7630,12.98,20250102,11520,-25.17,20241016,7630,12.98,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,140557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8590,-80,5,-0.92,157836680,18335,91.03,8670,8710,8560,11270,6070,8670,8608.49,6.49,0,-2225,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,626,9.02,0.68,12,0.25,952.00,12602.00,11407,20241016,-24.70,7630,20250102,12.58,10000,-14.10,20250310,7630,12.58,20250102,11520,-25.43,20241016,7630,12.58,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,130557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,-70,5,-0.81,108930700,12662,62.87,8670,8710,8560,11270,6070,8670,8602.96,6.49,0,-3009,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,627,9.03,0.68,12,0.17,952.00,12602.00,11407,20241016,-24.61,7630,20250102,12.71,10000,-14.00,20250310,7630,12.71,20250102,11520,-25.35,20241016,7630,12.71,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,120557,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,-70,5,-0.81,98415660,11440,56.80,8670,8710,8560,11270,6070,8670,8602.77,6.49,0,-1920,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,627,9.03,0.68,12,0.16,952.00,12602.00,11407,20241016,-24.61,7630,20250102,12.71,10000,-14.00,20250310,7630,12.71,20250102,11520,-25.35,20241016,7630,12.71,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,110558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8560,-110,5,-1.27,82469090,9586,47.59,8670,8710,8560,11270,6070,8670,8603.08,6.49,0,-3123,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,624,8.99,0.68,12,0.13,952.00,12602.00,11407,20241016,-24.96,7630,20250102,12.19,10000,-14.40,20250310,7630,12.19,20250102,11520,-25.69,20241016,7630,12.19,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,100558,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,-70,5,-0.81,55690890,6461,32.08,8670,8710,8600,11270,6070,8670,8619.55,6.49,0,-2276,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,627,9.03,0.68,12,0.09,952.00,12602.00,11407,20241016,-24.61,7630,20250102,12.71,10000,-14.00,20250310,7630,12.71,20250102,11520,-25.35,20241016,7630,12.71,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N +20250403,090600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8690,20,2,0.23,2352140,272,1.35,8670,8710,8620,11270,6070,8670,8647.57,6.49,0,-29,8930,8800,8700,8570,8470,8750,8520,36,2600,500,6240,10,1,7287341,633,9.13,0.69,12,0.00,952.00,12602.00,11407,20241016,-23.82,7630,20250102,13.89,10000,-13.10,20250310,7630,13.89,20250102,11520,-24.57,20241016,7630,13.89,20250102,1.38,Y,072990,500,36 억,,472965,N,N,10,N,00,N 20250402,160546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8670,-70,5,-0.80,174051090,20141,149.59,8830,8830,8600,11360,6120,8740,8641.63,6.45,0,-3220,8926,8832,8696,8602,8466,8880,8650,36,2620,500,6290,10,1,7287341,632,9.11,0.69,12,0.28,952.00,12602.00,11407,20241016,-23.99,7630,20250102,13.63,10000,-13.30,20250310,7630,13.63,20250102,11520,-24.74,20241016,7630,13.63,20250102,1.49,Y,072990,500,36 억,,470248,N,N,10,N,00,N 20250402,150546,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8670,-70,5,-0.80,155338360,17983,133.56,8830,8830,8600,11360,6120,8740,8638.07,6.45,0,-2975,8926,8832,8696,8602,8466,8880,8650,36,2620,500,6290,10,1,7287341,632,9.11,0.69,12,0.25,952.00,12602.00,11407,20241016,-23.99,7630,20250102,13.63,10000,-13.30,20250310,7630,13.63,20250102,11520,-24.74,20241016,7630,13.63,20250102,1.49,Y,072990,500,36 억,,470248,N,N,315,N,00,N 20250402,140547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8630,-110,5,-1.26,141360960,16364,121.54,8830,8830,8600,11360,6120,8740,8638.53,6.45,0,-2157,8926,8832,8696,8602,8466,8880,8650,36,2620,500,6290,10,1,7287341,629,9.07,0.68,12,0.22,952.00,12602.00,11407,20241016,-24.34,7630,20250102,13.11,10000,-13.70,20250310,7630,13.11,20250102,11520,-25.09,20241016,7630,13.11,20250102,1.49,Y,072990,500,36 억,,470248,N,N,315,N,00,N diff --git a/073010/price/prices-20250401.csv b/073010/price/prices-20250401.csv index 63febf827d16..69d18b4f700f 100644 --- a/073010/price/prices-20250401.csv +++ b/073010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-30,5,-0.77,241565775,61861,86.31,3825,3945,3825,5090,2745,3920,3904.98,1.41,0,-3339,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1563,10.13,2.17,12,0.15,384.00,1790.00,5650,20240513,-31.15,3340,20240909,16.47,5030,-22.66,20250122,3700,5.14,20250331,5650,-31.15,20240513,3340,16.47,20240909,2.12,Y,073010,500,200 억,,566329,N,N,7356,N,00,N +20250403,150558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-20,5,-0.51,211500210,54132,75.52,3825,3945,3825,5090,2745,3920,3907.12,1.41,0,-3374,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1567,10.16,2.18,12,0.13,384.00,1790.00,5650,20240513,-30.97,3340,20240909,16.77,5030,-22.47,20250122,3700,5.41,20250331,5650,-30.97,20240513,3340,16.77,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,140558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,0,3,0.00,170358650,43558,60.77,3825,3945,3825,5090,2745,3920,3911.08,1.41,0,-4973,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1575,10.21,2.19,12,0.11,384.00,1790.00,5650,20240513,-30.62,3340,20240909,17.37,5030,-22.07,20250122,3700,5.95,20250331,5650,-30.62,20240513,3340,17.37,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,130557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-30,5,-0.77,150725275,38513,53.73,3825,3945,3825,5090,2745,3920,3913.62,1.41,0,-5022,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1563,10.13,2.17,12,0.10,384.00,1790.00,5650,20240513,-31.15,3340,20240909,16.47,5030,-22.66,20250122,3700,5.14,20250331,5650,-31.15,20240513,3340,16.47,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,120557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,0,3,0.00,117145995,29896,41.71,3825,3945,3825,5090,2745,3920,3918.45,1.41,0,-297,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1575,10.21,2.19,12,0.07,384.00,1790.00,5650,20240513,-30.62,3340,20240909,17.37,5030,-22.07,20250122,3700,5.95,20250331,5650,-30.62,20240513,3340,17.37,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,110558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,15,2,0.38,81890205,20937,29.21,3825,3945,3825,5090,2745,3920,3911.27,1.41,0,1142,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1582,10.25,2.20,12,0.05,384.00,1790.00,5650,20240513,-30.35,3340,20240909,17.81,5030,-21.77,20250122,3700,6.35,20250331,5650,-30.35,20240513,3340,17.81,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,100558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,15,2,0.38,61981760,15873,22.15,3825,3945,3825,5090,2745,3920,3904.85,1.41,0,1487,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1582,10.25,2.20,12,0.04,384.00,1790.00,5650,20240513,-30.35,3340,20240909,17.81,5030,-21.77,20250122,3700,6.35,20250331,5650,-30.35,20240513,3340,17.81,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N +20250403,090600,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,10,2,0.26,31242190,8025,11.20,3825,3945,3825,5090,2745,3920,3893.11,1.41,0,1589,4053,3986,3883,3816,3713,4020,3850,201,1170,500,2820,5,1,40191250,1580,10.23,2.20,12,0.02,384.00,1790.00,5650,20240513,-30.44,3340,20240909,17.66,5030,-21.87,20250122,3700,6.22,20250331,5650,-30.44,20240513,3340,17.66,20240909,2.12,Y,073010,500,200 억,,566329,N,N,3568,N,00,N 20250402,160546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,45,2,1.16,277443004,71677,129.16,3910,3950,3780,5030,2715,3875,3870.74,1.47,0,-25644,3948,3911,3838,3801,3728,3930,3820,201,1155,500,2790,5,1,40191250,1575,10.21,2.19,12,0.18,384.00,1790.00,5650,20240513,-30.62,3340,20240909,17.37,5030,-22.07,20250122,3700,5.95,20250331,5650,-30.62,20240513,3340,17.37,20240909,2.13,Y,073010,500,200 억,,591855,N,N,3568,N,00,N 20250402,150546,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,0,3,0.00,255798290,66111,119.13,3910,3950,3780,5030,2715,3875,3869.22,1.47,0,-23932,3948,3911,3838,3801,3728,3930,3820,201,1155,500,2790,5,1,40191250,1557,10.09,2.16,12,0.16,384.00,1790.00,5650,20240513,-31.42,3340,20240909,16.02,5030,-22.96,20250122,3700,4.73,20250331,5650,-31.42,20240513,3340,16.02,20240909,2.13,Y,073010,500,200 억,,591855,N,N,0,N,00,N 20250402,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-5,5,-0.13,228099775,58978,106.27,3910,3950,3780,5030,2715,3875,3867.54,1.47,0,-20128,3948,3911,3838,3801,3728,3930,3820,201,1155,500,2790,5,1,40191250,1555,10.08,2.16,12,0.15,384.00,1790.00,5650,20240513,-31.50,3340,20240909,15.87,5030,-23.06,20250122,3700,4.59,20250331,5650,-31.50,20240513,3340,15.87,20240909,2.13,Y,073010,500,200 억,,591855,N,N,0,N,00,N diff --git a/073110/price/prices-20250401.csv b/073110/price/prices-20250401.csv index d8c6a87c9841..57d3a21a5985 100644 --- a/073110/price/prices-20250401.csv +++ b/073110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160553,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6010,-150,5,-2.44,101223230,16591,235.80,6100,6170,6000,8000,4320,6160,6101.09,1.15,0,1169,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,535,-11.58,0.51,12,0.19,-519.00,11826.00,9200,20240529,-34.67,5670,20240412,6.00,7700,-21.95,20250203,5940,1.18,20250317,9200,-34.67,20240529,5670,6.00,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,150558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6030,-130,5,-2.11,90703430,14842,210.94,6100,6170,6000,8000,4320,6160,6111.27,1.15,0,1962,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,536,-11.62,0.51,12,0.17,-519.00,11826.00,9200,20240529,-34.46,5670,20240412,6.35,7700,-21.69,20250203,5940,1.52,20250317,9200,-34.46,20240529,5670,6.35,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,140558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6150,-10,5,-0.16,69181390,11268,160.15,6100,6170,6000,8000,4320,6160,6139.63,1.15,0,8,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,547,-11.85,0.52,12,0.13,-519.00,11826.00,9200,20240529,-33.15,5670,20240412,8.47,7700,-20.13,20250203,5940,3.54,20250317,9200,-33.15,20240529,5670,8.47,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,130558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-60,5,-0.97,68465260,11151,158.48,6100,6170,6000,8000,4320,6160,6139.83,1.15,0,8,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,543,-11.75,0.52,12,0.13,-519.00,11826.00,9200,20240529,-33.70,5670,20240412,7.58,7700,-20.78,20250203,5940,2.69,20250317,9200,-33.70,20240529,5670,7.58,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,120557,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-80,5,-1.30,63218310,10290,146.25,6100,6170,6000,8000,4320,6160,6143.66,1.15,0,8,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,541,-11.71,0.51,12,0.12,-519.00,11826.00,9200,20240529,-33.91,5670,20240412,7.23,7700,-21.04,20250203,5940,2.36,20250317,9200,-33.91,20240529,5670,7.23,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,110558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6060,-100,5,-1.62,62397810,10155,144.33,6100,6170,6000,8000,4320,6160,6144.54,1.15,0,-6,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,539,-11.68,0.51,12,0.11,-519.00,11826.00,9200,20240529,-34.13,5670,20240412,6.88,7700,-21.30,20250203,5940,2.02,20250317,9200,-34.13,20240529,5670,6.88,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,100559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6070,-90,5,-1.46,60399710,9826,139.65,6100,6170,6000,8000,4320,6160,6146.93,1.15,0,8,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,540,-11.70,0.51,12,0.11,-519.00,11826.00,9200,20240529,-34.02,5670,20240412,7.05,7700,-21.17,20250203,5940,2.19,20250317,9200,-34.02,20240529,5670,7.05,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N +20250403,090600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-60,5,-0.97,48800,8,0.11,6100,6100,6100,8000,4320,6160,6100.00,1.15,0,-7,6506,6332,6176,6002,5846,6255,5925,45,1840,500,4430,10,1,8895755,543,-11.75,0.52,12,0.00,-519.00,11826.00,9200,20240529,-33.70,5670,20240412,7.58,7700,-20.78,20250203,5940,2.69,20250317,9200,-33.70,20240529,5670,7.58,20240412,0.51,Y,073110,500,45 억,,102241,N,N,0,N,00,N 20250402,160546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-20,5,-0.32,42845870,7036,305.25,6350,6350,6020,8030,4330,6180,6089.52,1.10,0,33,6326,6252,6186,6112,6046,6290,6150,45,1850,500,4440,10,1,8895755,548,-11.87,0.52,12,0.08,-519.00,11826.00,9200,20240529,-33.04,5670,20240412,8.64,7700,-20.00,20250203,5940,3.70,20250317,9200,-33.04,20240529,5670,8.64,20240412,0.52,Y,073110,500,45 억,,98090,N,N,0,N,00,N 20250402,150546,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-90,5,-1.46,39230160,6448,279.74,6350,6350,6020,8030,4330,6180,6084.08,1.10,0,115,6326,6252,6186,6112,6046,6290,6150,45,1850,500,4440,10,1,8895755,542,-11.73,0.51,12,0.07,-519.00,11826.00,9200,20240529,-33.80,5670,20240412,7.41,7700,-20.91,20250203,5940,2.53,20250317,9200,-33.80,20240529,5670,7.41,20240412,0.52,Y,073110,500,45 억,,98090,N,N,0,N,00,N 20250402,140547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6050,-130,5,-2.10,21914110,3605,156.40,6350,6350,6020,8030,4330,6180,6078.81,1.10,0,98,6326,6252,6186,6112,6046,6290,6150,45,1850,500,4440,10,1,8895755,538,-11.66,0.51,12,0.04,-519.00,11826.00,9200,20240529,-34.24,5670,20240412,6.70,7700,-21.43,20250203,5940,1.85,20250317,9200,-34.24,20240529,5670,6.70,20240412,0.52,Y,073110,500,45 억,,98090,N,N,0,N,00,N diff --git a/073190/price/prices-20250401.csv b/073190/price/prices-20250401.csv index 7eea3f82208d..426e349b5876 100644 --- a/073190/price/prices-20250401.csv +++ b/073190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160553,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3140,-100,5,-3.09,354524259,112890,48.34,3120,3240,3090,4210,2270,3240,3140.45,1.69,0,-30574,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,376,-10.54,2.25,12,0.94,-298.00,1393.00,4105,20250224,-23.51,1855,20241209,69.27,4105,-23.51,20250224,1873,67.65,20250110,4105,-23.51,20250224,1855,69.27,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,150559,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3100,-140,5,-4.32,307248227,97764,41.86,3120,3240,3090,4210,2270,3240,3142.75,1.69,0,-25363,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,371,-10.40,2.23,12,0.82,-298.00,1393.00,4105,20250224,-24.48,1855,20241209,67.12,4105,-24.48,20250224,1873,65.51,20250110,4105,-24.48,20250224,1855,67.12,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,140558,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3170,-70,5,-2.16,222056332,70488,30.18,3120,3240,3100,4210,2270,3240,3150.27,1.69,0,-16695,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,379,-10.64,2.28,12,0.59,-298.00,1393.00,4105,20250224,-22.78,1855,20241209,70.89,4105,-22.78,20250224,1873,69.25,20250110,4105,-22.78,20250224,1855,70.89,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,130558,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3165,-75,5,-2.31,199669405,63423,27.16,3120,3240,3100,4210,2270,3240,3148.22,1.69,0,-14467,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,379,-10.62,2.27,12,0.53,-298.00,1393.00,4105,20250224,-22.90,1855,20241209,70.62,4105,-22.90,20250224,1873,68.98,20250110,4105,-22.90,20250224,1855,70.62,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,120557,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3145,-95,5,-2.93,190009835,60371,25.85,3120,3240,3100,4210,2270,3240,3147.37,1.69,0,-13896,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,376,-10.55,2.26,12,0.50,-298.00,1393.00,4105,20250224,-23.39,1855,20241209,69.54,4105,-23.39,20250224,1873,67.91,20250110,4105,-23.39,20250224,1855,69.54,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,110558,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3185,-55,5,-1.70,174566865,55485,23.76,3120,3240,3100,4210,2270,3240,3146.20,1.69,0,-12669,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,381,-10.69,2.29,12,0.46,-298.00,1393.00,4105,20250224,-22.41,1855,20241209,71.70,4105,-22.41,20250224,1873,70.05,20250110,4105,-22.41,20250224,1855,71.70,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,100559,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3100,-140,5,-4.32,123446533,39364,16.85,3120,3200,3100,4210,2270,3240,3136.03,1.69,0,-13341,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,371,-10.40,2.23,12,0.33,-298.00,1393.00,4105,20250224,-24.48,1855,20241209,67.12,4105,-24.48,20250224,1873,65.51,20250110,4105,-24.48,20250224,1855,67.12,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N +20250403,090601,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3165,-75,5,-2.31,8963540,2847,1.22,3120,3165,3120,4210,2270,3240,3148.42,1.69,0,-602,3486,3362,3186,3062,2886,3425,3125,60,970,500,1940,5,1,11968040,379,-10.62,2.27,12,0.02,-298.00,1393.00,4105,20250224,-22.90,1855,20241209,70.62,4105,-22.90,20250224,1873,68.98,20250110,4105,-22.90,20250224,1855,70.62,20241209,0.01,Y,073190,500,59 억,,202768,N,N,0,N,00,N 20250402,160547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3240,155,2,5.02,747706983,233101,59.15,3010,3310,3010,4010,2160,3085,3207.91,1.77,0,-9348,3521,3302,3101,2882,2681,3412,2992,60,925,500,1850,5,1,11968040,388,-10.87,2.33,12,1.95,-298.00,1393.00,4105,20250224,-21.07,1855,20241209,74.66,4105,-21.07,20250224,1873,72.98,20250110,4105,-21.07,20250224,1855,74.66,20241209,0.03,Y,073190,500,59 억,,212262,N,N,0,N,00,N 20250402,150547,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3195,110,2,3.57,684609666,213384,54.15,3010,3310,3010,4010,2160,3085,3208.63,1.77,0,-425,3521,3302,3101,2882,2681,3412,2992,60,925,500,1850,5,1,11968040,382,-10.72,2.29,12,1.78,-298.00,1393.00,4105,20250224,-22.17,1855,20241209,72.24,4105,-22.17,20250224,1873,70.58,20250110,4105,-22.17,20250224,1855,72.24,20241209,0.03,Y,073190,500,59 억,,212262,N,N,0,N,00,N 20250402,140548,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3155,70,2,2.27,624863656,194347,49.32,3010,3310,3010,4010,2160,3085,3215.53,1.77,0,1328,3521,3302,3101,2882,2681,3412,2992,60,925,500,1850,5,1,11968040,378,-10.59,2.26,12,1.62,-298.00,1393.00,4105,20250224,-23.14,1855,20241209,70.08,4105,-23.14,20250224,1873,68.45,20250110,4105,-23.14,20250224,1855,70.08,20241209,0.03,Y,073190,500,59 억,,212262,N,N,0,N,00,N diff --git a/073240/price/prices-20250401.csv b/073240/price/prices-20250401.csv index 91c388476543..138dd1934a8f 100644 --- a/073240/price/prices-20250401.csv +++ b/073240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160554,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4470,-260,5,-5.50,4226057061,945023,287.93,4600,4640,4415,6140,3315,4730,4471.91,8.80,0,-286210,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12841,3.95,0.75,12,0.33,1131.00,5990.00,8360,20240507,-46.53,4070,20241023,9.83,5390,-17.07,20250131,4415,1.25,20250403,8360,-46.53,20240507,4070,9.83,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,190083,N,00,N +20250403,150559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4450,-280,5,-5.92,3784963786,846227,257.83,4600,4640,4415,6140,3315,4730,4472.75,8.80,0,-294078,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12783,3.93,0.74,12,0.29,1131.00,5990.00,8360,20240507,-46.77,4070,20241023,9.34,5390,-17.44,20250131,4415,0.79,20250403,8360,-46.77,20240507,4070,9.34,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,140559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4470,-260,5,-5.50,3318752026,741760,226.00,4600,4640,4415,6140,3315,4730,4474.16,8.80,0,-280723,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12841,3.95,0.75,12,0.26,1131.00,5990.00,8360,20240507,-46.53,4070,20241023,9.83,5390,-17.07,20250131,4415,1.25,20250403,8360,-46.53,20240507,4070,9.83,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,130558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4460,-270,5,-5.71,3066658681,685303,208.80,4600,4640,4415,6140,3315,4730,4474.89,8.80,0,-270788,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12812,3.94,0.74,12,0.24,1131.00,5990.00,8360,20240507,-46.65,4070,20241023,9.58,5390,-17.25,20250131,4415,1.02,20250403,8360,-46.65,20240507,4070,9.58,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,120558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4475,-255,5,-5.39,2655247423,593073,180.70,4600,4640,4415,6140,3315,4730,4477.10,8.80,0,-248645,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12855,3.96,0.75,12,0.21,1131.00,5990.00,8360,20240507,-46.47,4070,20241023,9.95,5390,-16.98,20250131,4415,1.36,20250403,8360,-46.47,20240507,4070,9.95,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,110559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4485,-245,5,-5.18,2187865307,488652,148.88,4600,4640,4415,6140,3315,4730,4477.35,8.80,0,-218055,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12884,3.97,0.75,12,0.17,1131.00,5990.00,8360,20240507,-46.35,4070,20241023,10.20,5390,-16.79,20250131,4415,1.59,20250403,8360,-46.35,20240507,4070,10.20,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,100559,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4455,-275,5,-5.81,1793277712,400614,122.06,4600,4640,4415,6140,3315,4730,4476.32,8.80,0,-195708,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,12797,3.94,0.74,12,0.14,1131.00,5990.00,8360,20240507,-46.71,4070,20241023,9.46,5390,-17.35,20250131,4415,0.91,20250403,8360,-46.71,20240507,4070,9.46,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N +20250403,090601,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4585,-145,5,-3.07,160271980,35008,10.67,4600,4640,4510,6140,3315,4730,4578.15,8.80,0,-7436,4910,4820,4740,4650,4570,4780,4610,14363,1410,5000,3500,5,1,287260287,13171,4.05,0.77,12,0.01,1131.00,5990.00,8360,20240507,-45.16,4070,20241023,12.65,5390,-14.94,20250131,4510,1.66,20250403,8360,-45.16,20240507,4070,12.65,20241023,0.19,Y,073240,5000,14363 억,,25265821,N,N,23948,N,00,N 20250402,160547,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4730,-65,5,-1.36,1544105530,328213,107.55,4780,4830,4660,6230,3360,4795,4704.58,8.77,0,-45764,4911,4852,4781,4722,4651,4882,4752,14363,1435,5000,3540,5,1,287260287,13587,4.18,0.79,12,0.11,1131.00,5990.00,8360,20240507,-43.42,4070,20241023,16.22,5390,-12.24,20250131,4610,2.60,20250110,8360,-43.42,20240507,4070,16.22,20241023,0.22,Y,073240,5000,14363 억,,25205675,N,N,23948,N,00,N 20250402,150547,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4725,-70,5,-1.46,1353806170,287990,94.37,4780,4830,4660,6230,3360,4795,4700.88,8.77,0,-45614,4911,4852,4781,4722,4651,4882,4752,14363,1435,5000,3540,5,1,287260287,13573,4.18,0.79,12,0.10,1131.00,5990.00,8360,20240507,-43.48,4070,20241023,16.09,5390,-12.34,20250131,4610,2.49,20250110,8360,-43.48,20240507,4070,16.09,20241023,0.22,Y,073240,5000,14363 억,,25205675,N,N,45557,N,00,N 20250402,140548,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4715,-80,5,-1.67,1190392716,253333,83.01,4780,4830,4660,6230,3360,4795,4698.92,8.77,0,-50503,4911,4852,4781,4722,4651,4882,4752,14363,1435,5000,3540,5,1,287260287,13544,4.17,0.79,12,0.09,1131.00,5990.00,8360,20240507,-43.60,4070,20241023,15.85,5390,-12.52,20250131,4610,2.28,20250110,8360,-43.60,20240507,4070,15.85,20241023,0.22,Y,073240,5000,14363 억,,25205675,N,N,45557,N,00,N diff --git a/073490/price/prices-20250401.csv b/073490/price/prices-20250401.csv index 5fe6c0bbd55f..33d3ae2de419 100644 --- a/073490/price/prices-20250401.csv +++ b/073490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18410,170,2,0.93,575812830,31750,229.29,18150,18630,17690,23700,12770,18240,18135.84,3.84,0,9192,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1400,55.29,0.83,12,0.42,333.00,22269.00,30350,20240328,-39.34,15250,20240906,20.72,23900,-22.97,20250207,17690,4.07,20250403,30300,-39.24,20240411,15250,20.72,20240906,2.02,Y,073490,500,38 억,,292016,N,N,845,N,00,N +20250403,150559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18600,360,2,1.97,507639750,28079,202.78,18150,18630,17690,23700,12770,18240,18078.98,3.84,0,7312,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1414,55.86,0.84,12,0.37,333.00,22269.00,30350,20240328,-38.71,15250,20240906,21.97,23900,-22.18,20250207,17690,5.14,20250403,30300,-38.61,20240411,15250,21.97,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,140559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,-200,5,-1.10,401755550,22345,161.37,18150,18390,17690,23700,12770,18240,17979.66,3.84,0,5205,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1372,54.17,0.81,12,0.29,333.00,22269.00,30350,20240328,-40.56,15250,20240906,18.30,23900,-24.52,20250207,17690,1.98,20250403,30300,-40.46,20240411,15250,18.30,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,130558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18000,-240,5,-1.32,299935700,16724,120.78,18150,18150,17690,23700,12770,18240,17934.45,3.84,0,2946,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1369,54.05,0.81,12,0.22,333.00,22269.00,30350,20240328,-40.69,15250,20240906,18.03,23900,-24.69,20250207,17690,1.75,20250403,30300,-40.59,20240411,15250,18.03,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,120558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18040,-200,5,-1.10,280730850,15657,113.07,18150,18150,17690,23700,12770,18240,17930.05,3.84,0,3235,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1372,54.17,0.81,12,0.21,333.00,22269.00,30350,20240328,-40.56,15250,20240906,18.30,23900,-24.52,20250207,17690,1.98,20250403,30300,-40.46,20240411,15250,18.30,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,110559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18020,-220,5,-1.21,248541050,13872,100.18,18150,18150,17690,23700,12770,18240,17916.74,3.84,0,3494,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1370,54.11,0.81,12,0.18,333.00,22269.00,30350,20240328,-40.63,15250,20240906,18.16,23900,-24.60,20250207,17690,1.87,20250403,30300,-40.53,20240411,15250,18.16,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,100559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,-430,5,-2.36,75543165,4211,30.41,18150,18150,17690,23700,12770,18240,17939.48,3.84,0,-434,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1354,53.48,0.80,12,0.06,333.00,22269.00,30350,20240328,-41.32,15250,20240906,16.79,23900,-25.48,20250207,17690,0.68,20250403,30300,-41.22,20240411,15250,16.79,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N +20250403,090601,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17980,-260,5,-1.43,13432230,749,5.41,18150,18150,17690,23700,12770,18240,17933.55,3.84,0,-80,19186,18712,18446,17972,17706,18580,17840,38,5460,500,13490,10,1,7603846,1367,53.99,0.81,12,0.01,333.00,22269.00,30350,20240328,-40.76,15250,20240906,17.90,23900,-24.77,20250207,17690,1.64,20250403,30300,-40.66,20240411,15250,17.90,20240906,2.02,Y,073490,500,38 억,,292016,N,N,326,N,00,N 20250402,160547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18240,-540,5,-2.88,254561470,13845,53.90,18700,18920,18180,24400,13150,18780,18386.60,3.85,0,-683,19460,19120,18570,18230,17680,19290,18400,38,5620,500,13890,10,1,7603846,1387,54.77,0.82,12,0.18,333.00,22269.00,30350,20240328,-39.90,15250,20240906,19.61,23900,-23.68,20250207,18020,1.22,20250401,30300,-39.80,20240411,15250,19.61,20240906,2.02,Y,073490,500,38 억,,292695,N,N,326,N,00,N 20250402,150547,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18250,-530,5,-2.82,228426200,12413,48.33,18700,18920,18180,24400,13150,18780,18402.18,3.85,0,-543,19460,19120,18570,18230,17680,19290,18400,38,5620,500,13890,10,1,7603846,1388,54.80,0.82,12,0.16,333.00,22269.00,30350,20240328,-39.87,15250,20240906,19.67,23900,-23.64,20250207,18020,1.28,20250401,30300,-39.77,20240411,15250,19.67,20240906,2.02,Y,073490,500,38 억,,292695,N,N,6,N,00,N 20250402,140548,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18280,-500,5,-2.66,180706060,9799,38.15,18700,18920,18280,24400,13150,18780,18441.28,3.85,0,-224,19460,19120,18570,18230,17680,19290,18400,38,5620,500,13890,10,1,7603846,1390,54.89,0.82,12,0.13,333.00,22269.00,30350,20240328,-39.77,15250,20240906,19.87,23900,-23.51,20250207,18020,1.44,20250401,30300,-39.67,20240411,15250,19.87,20240906,2.02,Y,073490,500,38 억,,292695,N,N,6,N,00,N diff --git a/073540/price/prices-20250401.csv b/073540/price/prices-20250401.csv index 0c664a8ff95f..42cddbcbf722 100644 --- a/073540/price/prices-20250401.csv +++ b/073540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160554,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1411,-19,5,-1.33,107108332,74566,69.81,1430,1475,1411,1859,1001,1430,1436.42,2.80,0,222,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,161,14.55,0.27,12,0.65,97.00,5141.00,2105,20240322,-32.97,1021,20240805,38.20,1552,-9.09,20250214,1286,9.72,20250401,1893,-25.46,20240419,1021,38.20,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,150559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1421,-9,5,-0.63,104273561,72564,67.94,1430,1475,1420,1859,1001,1430,1436.99,2.80,0,1134,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,162,14.65,0.28,12,0.64,97.00,5141.00,2105,20240322,-32.49,1021,20240805,39.18,1552,-8.44,20250214,1286,10.50,20250401,1893,-24.93,20240419,1021,39.18,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,140559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,0,3,0.00,99167203,68983,64.58,1430,1475,1424,1859,1001,1430,1437.56,2.80,0,1836,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,163,14.74,0.28,12,0.61,97.00,5141.00,2105,20240322,-32.07,1021,20240805,40.06,1552,-7.86,20250214,1286,11.20,20250401,1893,-24.46,20240419,1021,40.06,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,130559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,0,3,0.00,94807636,65930,61.73,1430,1475,1425,1859,1001,1430,1438.00,2.80,0,1834,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,163,14.74,0.28,12,0.58,97.00,5141.00,2105,20240322,-32.07,1021,20240805,40.06,1552,-7.86,20250214,1286,11.20,20250401,1893,-24.46,20240419,1021,40.06,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,120558,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,0,3,0.00,90136459,62653,58.66,1430,1475,1429,1859,1001,1430,1438.66,2.80,0,1843,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,163,14.74,0.28,12,0.55,97.00,5141.00,2105,20240322,-32.07,1021,20240805,40.06,1552,-7.86,20250214,1286,11.20,20250401,1893,-24.46,20240419,1021,40.06,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,110559,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1447,17,2,1.19,52462970,36413,34.09,1430,1475,1430,1859,1001,1430,1440.78,2.80,0,1843,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,165,14.92,0.28,12,0.32,97.00,5141.00,2105,20240322,-31.26,1021,20240805,41.72,1552,-6.77,20250214,1286,12.52,20250401,1893,-23.56,20240419,1021,41.72,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,100600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,15,2,1.05,44058020,30596,28.65,1430,1475,1430,1859,1001,1430,1439.99,2.80,0,1682,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,165,14.90,0.28,12,0.27,97.00,5141.00,2105,20240322,-31.35,1021,20240805,41.53,1552,-6.89,20250214,1286,12.36,20250401,1893,-23.67,20240419,1021,41.53,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N +20250403,090601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1431,1,2,0.07,22479641,15711,14.71,1430,1445,1430,1859,1001,1430,1430.82,2.80,0,2732,1536,1483,1417,1364,1298,1509,1390,57,429,500,1000,1,1,11400000,163,14.75,0.28,12,0.14,97.00,5141.00,2105,20240322,-32.02,1021,20240805,40.16,1552,-7.80,20250214,1286,11.28,20250401,1893,-24.41,20240419,1021,40.16,20240805,0.00,Y,073540,500,57 억,,319226,N,N,0,N,00,N 20250402,160547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1430,80,2,5.93,152260125,106810,147.45,1351,1470,1351,1755,945,1350,1425.51,2.73,0,7678,1408,1378,1332,1302,1256,1394,1318,57,405,500,940,1,1,11400000,163,14.74,0.28,12,0.94,97.00,5141.00,2250,20240321,-36.44,1021,20240805,40.06,1552,-7.86,20250214,1286,11.20,20250401,1893,-24.46,20240419,1021,40.06,20240805,0.00,Y,073540,500,57 억,,311548,N,N,0,N,00,N 20250402,150547,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1409,59,2,4.37,149996308,105238,145.28,1351,1470,1351,1755,945,1350,1425.31,2.73,0,7765,1408,1378,1332,1302,1256,1394,1318,57,405,500,940,1,1,11400000,161,14.53,0.27,12,0.92,97.00,5141.00,2250,20240321,-37.38,1021,20240805,38.00,1552,-9.21,20250214,1286,9.56,20250401,1893,-25.57,20240419,1021,38.00,20240805,0.00,Y,073540,500,57 억,,311548,N,N,0,N,00,N 20250402,140548,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1398,48,2,3.56,128282437,90022,124.27,1351,1470,1351,1755,945,1350,1425.01,2.73,0,9178,1408,1378,1332,1302,1256,1394,1318,57,405,500,940,1,1,11400000,159,14.41,0.27,12,0.79,97.00,5141.00,2250,20240321,-37.87,1021,20240805,36.92,1552,-9.92,20250214,1286,8.71,20250401,1893,-26.15,20240419,1021,36.92,20240805,0.00,Y,073540,500,57 억,,311548,N,N,0,N,00,N diff --git a/073560/price/prices-20250401.csv b/073560/price/prices-20250401.csv index 1e6f407b4375..5997ed015e0c 100644 --- a/073560/price/prices-20250401.csv +++ b/073560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160554,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1358,21,2,1.57,294265556,219245,135.11,1335,1360,1322,1738,936,1337,1342.14,1.59,0,13058,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,940,6.23,0.30,12,0.32,218.00,4553.00,1685,20240618,-19.41,1137,20240805,19.44,1360,-0.15,20250403,1244,9.16,20250102,1685,-19.41,20240618,1137,19.44,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,150600,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1347,10,2,0.75,281486143,209795,129.29,1335,1360,1322,1738,936,1337,1341.72,1.59,0,15040,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,933,6.18,0.30,12,0.30,218.00,4553.00,1685,20240618,-20.06,1137,20240805,18.47,1360,-0.96,20250403,1244,8.28,20250102,1685,-20.06,20240618,1137,18.47,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,140559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1350,13,2,0.97,267346529,199312,122.83,1335,1360,1322,1738,936,1337,1341.35,1.59,0,14798,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,935,6.19,0.30,12,0.29,218.00,4553.00,1685,20240618,-19.88,1137,20240805,18.73,1360,-0.74,20250403,1244,8.52,20250102,1685,-19.88,20240618,1137,18.73,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,130559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1343,6,2,0.45,242897212,181174,111.65,1335,1360,1322,1738,936,1337,1340.68,1.59,0,14518,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,930,6.16,0.29,12,0.26,218.00,4553.00,1685,20240618,-20.30,1137,20240805,18.12,1360,-1.25,20250403,1244,7.96,20250102,1685,-20.30,20240618,1137,18.12,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,120558,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1349,12,2,0.90,172642954,128986,79.49,1335,1360,1322,1738,936,1337,1338.46,1.59,0,13564,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,934,6.19,0.30,12,0.19,218.00,4553.00,1685,20240618,-19.94,1137,20240805,18.65,1360,-0.81,20250403,1244,8.44,20250102,1685,-19.94,20240618,1137,18.65,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,110559,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1346,9,2,0.67,128418873,96179,59.27,1335,1349,1322,1738,936,1337,1335.21,1.59,0,16576,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,932,6.17,0.30,12,0.14,218.00,4553.00,1685,20240618,-20.12,1137,20240805,18.38,1349,-0.22,20250403,1244,8.20,20250102,1685,-20.12,20240618,1137,18.38,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,100600,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1329,-8,5,-0.60,53931402,40625,25.03,1335,1335,1322,1738,936,1337,1327.54,1.59,0,248,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,920,6.10,0.29,12,0.06,218.00,4553.00,1685,20240618,-21.13,1137,20240805,16.89,1345,-1.19,20250221,1244,6.83,20250102,1685,-21.13,20240618,1137,16.89,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N +20250403,090602,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1335,-2,5,-0.15,14034521,10533,6.49,1335,1335,1329,1738,936,1337,1332.43,1.59,0,-166,1357,1346,1331,1320,1305,1352,1326,346,401,500,960,1,1,69237643,924,6.12,0.29,12,0.02,218.00,4553.00,1685,20240618,-20.77,1137,20240805,17.41,1345,-0.74,20250221,1244,7.32,20250102,1685,-20.77,20240618,1137,17.41,20240805,2.08,Y,073560,500,346 억,,1099608,N,N,0,N,00,N 20250402,160548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1337,13,2,0.98,216114282,162272,150.68,1324,1342,1316,1721,927,1324,1331.80,1.51,0,21041,1342,1332,1315,1305,1288,1338,1311,346,397,500,950,1,1,69237643,926,6.13,0.29,12,0.23,218.00,4553.00,1685,20240618,-20.65,1137,20240805,17.59,1345,-0.59,20250221,1244,7.48,20250102,1685,-20.65,20240618,1137,17.59,20240805,2.11,Y,073560,500,346 억,,1048270,N,N,0,N,00,N 20250402,150548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1334,10,2,0.76,201122450,151036,140.24,1324,1342,1316,1721,927,1324,1331.62,1.51,0,19128,1342,1332,1315,1305,1288,1338,1311,346,397,500,950,1,1,69237643,924,6.12,0.29,12,0.22,218.00,4553.00,1685,20240618,-20.83,1137,20240805,17.33,1345,-0.82,20250221,1244,7.23,20250102,1685,-20.83,20240618,1137,17.33,20240805,2.11,Y,073560,500,346 억,,1048270,N,N,0,N,00,N 20250402,140548,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1334,10,2,0.76,167891092,126097,117.09,1324,1342,1316,1721,927,1324,1331.44,1.51,0,18054,1342,1332,1315,1305,1288,1338,1311,346,397,500,950,1,1,69237643,924,6.12,0.29,12,0.18,218.00,4553.00,1685,20240618,-20.83,1137,20240805,17.33,1345,-0.82,20250221,1244,7.23,20250102,1685,-20.83,20240618,1137,17.33,20240805,2.11,Y,073560,500,346 억,,1048270,N,N,0,N,00,N diff --git a/073570/price/prices-20250401.csv b/073570/price/prices-20250401.csv index 3088a23bd877..85afcfb66930 100644 --- a/073570/price/prices-20250401.csv +++ b/073570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160555,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,734,-9,5,-1.21,306064308,424381,155.51,740,757,699,965,521,743,721.20,5.49,0,98082,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,266,-0.26,0.50,12,1.17,-2825.00,1469.00,8400,20240329,-91.26,699,20250403,5.01,1660,-55.78,20250103,699,5.01,20250403,7840,-90.64,20240404,699,5.01,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,150600,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,744,1,2,0.13,286905507,398461,146.01,740,757,699,965,521,743,720.03,5.49,0,104200,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,269,-0.26,0.51,12,1.10,-2825.00,1469.00,8400,20240329,-91.14,699,20250403,6.44,1660,-55.18,20250103,699,6.44,20250403,7840,-90.51,20240404,699,6.44,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,140559,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,738,-5,5,-0.67,265896428,369947,135.56,740,757,699,965,521,743,718.74,5.49,0,102737,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,267,-0.26,0.50,12,1.02,-2825.00,1469.00,8400,20240329,-91.21,699,20250403,5.58,1660,-55.54,20250103,699,5.58,20250403,7840,-90.59,20240404,699,5.58,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,130559,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,733,-10,5,-1.35,234198746,327170,119.89,740,740,699,965,521,743,715.83,5.49,0,92910,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,265,-0.26,0.50,12,0.90,-2825.00,1469.00,8400,20240329,-91.27,699,20250403,4.86,1660,-55.84,20250103,699,4.86,20250403,7840,-90.65,20240404,699,4.86,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,120559,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,734,-9,5,-1.21,226809132,317067,116.19,740,740,699,965,521,743,715.34,5.49,0,91733,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,266,-0.26,0.50,12,0.88,-2825.00,1469.00,8400,20240329,-91.26,699,20250403,5.01,1660,-55.78,20250103,699,5.01,20250403,7840,-90.64,20240404,699,5.01,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,110600,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,727,-16,5,-2.15,202767950,284018,104.08,740,740,699,965,521,743,713.93,5.49,0,91949,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,263,-0.26,0.49,12,0.78,-2825.00,1469.00,8400,20240329,-91.35,699,20250403,4.01,1660,-56.20,20250103,699,4.01,20250403,7840,-90.73,20240404,699,4.01,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,100600,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,716,-27,5,-3.63,174771932,245339,89.90,740,740,699,965,521,743,712.37,5.49,0,89355,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,259,-0.25,0.49,12,0.68,-2825.00,1469.00,8400,20240329,-91.48,699,20250403,2.43,1660,-56.87,20250103,699,2.43,20250403,7840,-90.87,20240404,699,2.43,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N +20250403,090602,51,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,718,-25,5,-3.36,79361536,112718,41.30,740,740,699,965,521,743,704.07,5.49,0,86374,783,763,744,724,705,753,714,181,222,500,0,1,1,36189497,260,-0.25,0.49,12,0.31,-2825.00,1469.00,8400,20240329,-91.45,699,20250403,2.72,1660,-56.75,20250103,699,2.72,20250403,7840,-90.84,20240404,699,2.72,20250403,0.04,Y,073570,500,180 억,,1986326,N,N,0,N,00,N 20250402,160548,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,743,-17,5,-2.24,200473936,271206,70.37,760,764,725,988,532,760,739.19,5.53,0,-16651,796,777,750,731,704,787,741,181,228,500,0,1,1,36189497,269,-0.26,0.51,12,0.75,-2825.00,1469.00,8400,20240329,-91.15,700,20250324,6.14,1660,-55.24,20250103,700,6.14,20250324,7840,-90.52,20240404,700,6.14,20250324,0.04,Y,073570,500,180 억,,2002906,N,N,4016,N,00,N 20250402,150548,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,743,-17,5,-2.24,164294139,222218,57.66,760,764,725,988,532,760,739.34,5.53,0,-17751,796,777,750,731,704,787,741,181,228,500,0,1,1,36189497,269,-0.26,0.51,12,0.61,-2825.00,1469.00,8400,20240329,-91.15,700,20250324,6.14,1660,-55.24,20250103,700,6.14,20250324,7840,-90.52,20240404,700,6.14,20250324,0.04,Y,073570,500,180 억,,2002906,N,N,4016,N,00,N 20250402,140549,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,741,-19,5,-2.50,108600246,146725,38.07,760,764,725,988,532,760,740.16,5.53,0,649,796,777,750,731,704,787,741,181,228,500,0,1,1,36189497,268,-0.26,0.50,12,0.41,-2825.00,1469.00,8400,20240329,-91.18,700,20250324,5.86,1660,-55.36,20250103,700,5.86,20250324,7840,-90.55,20240404,700,5.86,20250324,0.04,Y,073570,500,180 억,,2002906,N,N,4016,N,00,N diff --git a/073640/price/prices-20250401.csv b/073640/price/prices-20250401.csv index 5e8048443be4..796b75cfeb07 100644 --- a/073640/price/prices-20250401.csv +++ b/073640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160555,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,150600,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,140600,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,130559,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,120559,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,110600,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,100600,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N +20250403,090602,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240322,0.00,654,20240322,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240403,654,0.00,20240403,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N 20250402,160548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240321,0.00,654,20240321,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240402,654,0.00,20240402,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N 20250402,150548,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240321,0.00,654,20240321,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240402,654,0.00,20240402,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N 20250402,140549,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.63,0,0,654,654,654,654,654,654,654,106,196,100,0,1,1,106378770,696,-6.41,0.91,12,0.00,-102.00,722.00,654,20240321,0.00,654,20240321,0.00,654,0.00,20250102,654,0.00,20250102,654,0.00,20240402,654,0.00,20240402,0.00,Y,073640,100,106 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20250401.csv b/074430/price/prices-20250401.csv index ea5479ad1838..94d25866080e 100644 --- a/074430/price/prices-20250401.csv +++ b/074430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,914,-2,5,-0.22,44088194,48762,108.31,909,915,899,1190,642,916,904.15,0.93,0,821,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,803,-50.78,1.55,12,0.06,-18.00,589.00,1696,20240325,-46.11,847,20241209,7.91,1044,-12.45,20250204,872,4.82,20250203,1582,-42.23,20240403,847,7.91,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,914,-2,5,-0.22,42848810,47406,105.30,909,915,899,1190,642,916,903.87,0.93,0,933,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,803,-50.78,1.55,12,0.05,-18.00,589.00,1696,20240325,-46.11,847,20241209,7.91,1044,-12.45,20250204,872,4.82,20250203,1582,-42.23,20240403,847,7.91,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,-11,5,-1.20,41209550,45601,101.29,909,915,899,1190,642,916,903.70,0.93,0,1569,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,795,-50.28,1.54,12,0.05,-18.00,589.00,1696,20240325,-46.64,847,20241209,6.85,1044,-13.31,20250204,872,3.78,20250203,1582,-42.79,20240403,847,6.85,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,901,-15,5,-1.64,40105931,44382,98.58,909,915,899,1190,642,916,903.65,0.93,0,1318,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,791,-50.06,1.53,12,0.05,-18.00,589.00,1696,20240325,-46.88,847,20241209,6.38,1044,-13.70,20250204,872,3.33,20250203,1582,-43.05,20240403,847,6.38,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,902,-14,5,-1.53,31199744,34495,76.62,909,915,902,1190,642,916,904.47,0.93,0,836,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,792,-50.11,1.53,12,0.04,-18.00,589.00,1696,20240325,-46.82,847,20241209,6.49,1044,-13.60,20250204,872,3.44,20250203,1582,-42.98,20240403,847,6.49,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,906,-10,5,-1.09,30183578,33370,74.12,909,915,902,1190,642,916,904.51,0.93,0,191,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,796,-50.33,1.54,12,0.04,-18.00,589.00,1696,20240325,-46.58,847,20241209,6.97,1044,-13.22,20250204,872,3.90,20250203,1582,-42.73,20240403,847,6.97,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,905,-11,5,-1.20,17637260,19479,43.27,909,915,903,1190,642,916,905.45,0.93,0,-689,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,795,-50.28,1.54,12,0.02,-18.00,589.00,1696,20240325,-46.64,847,20241209,6.85,1044,-13.31,20250204,872,3.78,20250203,1582,-42.79,20240403,847,6.85,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N +20250403,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-1,5,-0.11,2110704,2322,5.16,909,915,909,1190,642,916,909.00,0.93,0,-322,920,918,914,912,908,919,913,88,274,100,640,1,1,87826844,804,-50.83,1.55,12,0.00,-18.00,589.00,1696,20240325,-46.05,847,20241209,8.03,1044,-12.36,20250204,872,4.93,20250203,1582,-42.16,20240403,847,8.03,20241209,1.97,Y,074430,100,87 억,,820464,N,N,1,N,00,N 20250402,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,4,2,0.44,41101898,45018,90.03,912,916,910,1185,639,912,913.01,0.93,0,4091,928,920,906,898,884,924,902,88,273,100,630,1,1,87826844,804,-50.89,1.56,12,0.05,-18.00,589.00,1696,20240325,-45.99,847,20241209,8.15,1044,-12.26,20250204,872,5.05,20250203,1609,-43.07,20240402,847,8.15,20241209,1.99,Y,074430,100,87 억,,816373,N,N,1,N,00,N 20250402,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,910,-2,5,-0.22,36541638,40012,80.01,912,916,910,1185,639,912,913.27,0.93,0,4464,928,920,906,898,884,924,902,88,273,100,630,1,1,87826844,799,-50.56,1.54,12,0.05,-18.00,589.00,1696,20240325,-46.34,847,20241209,7.44,1044,-12.84,20250204,872,4.36,20250203,1609,-43.44,20240402,847,7.44,20241209,1.99,Y,074430,100,87 억,,816373,N,N,0,N,00,N 20250402,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,916,4,2,0.44,29024950,31765,63.52,912,916,910,1185,639,912,913.74,0.93,0,2704,928,920,906,898,884,924,902,88,273,100,630,1,1,87826844,804,-50.89,1.56,12,0.04,-18.00,589.00,1696,20240325,-45.99,847,20241209,8.15,1044,-12.26,20250204,872,5.05,20250203,1609,-43.07,20240402,847,8.15,20241209,1.99,Y,074430,100,87 억,,816373,N,N,0,N,00,N diff --git a/074600/price/prices-20250401.csv b/074600/price/prices-20250401.csv index 83107c99f00d..43bf1d93edd6 100644 --- a/074600/price/prices-20250401.csv +++ b/074600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160555,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18190,-300,5,-1.62,1811462460,100338,92.66,17830,18270,17610,24000,12950,18490,18053.29,4.74,0,-23115,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4782,9.41,1.03,12,0.38,1934.00,17636.00,41000,20240607,-55.63,16680,20241209,9.05,22750,-20.04,20250220,17050,6.69,20250311,41000,-55.63,20240607,16680,9.05,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,4732,N,00,N +20250403,150601,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18120,-370,5,-2.00,1678769780,93024,85.90,17830,18270,17610,24000,12950,18490,18046.63,4.74,0,-21052,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4763,9.37,1.03,12,0.35,1934.00,17636.00,41000,20240607,-55.80,16680,20241209,8.63,22750,-20.35,20250220,17050,6.28,20250311,41000,-55.80,20240607,16680,8.63,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,140600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18190,-300,5,-1.62,1436102360,79672,73.57,17830,18270,17610,24000,12950,18490,18025.18,4.74,0,-14781,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4782,9.41,1.03,12,0.30,1934.00,17636.00,41000,20240607,-55.63,16680,20241209,9.05,22750,-20.04,20250220,17050,6.69,20250311,41000,-55.63,20240607,16680,9.05,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,130600,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18180,-310,5,-1.68,1340432670,74414,68.72,17830,18270,17610,24000,12950,18490,18013.18,4.74,0,-13331,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4779,9.40,1.03,12,0.28,1934.00,17636.00,41000,20240607,-55.66,16680,20241209,8.99,22750,-20.09,20250220,17050,6.63,20250311,41000,-55.66,20240607,16680,8.99,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,120559,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18160,-330,5,-1.78,1148671590,63858,58.97,17830,18270,17610,24000,12950,18490,17987.90,4.74,0,-6816,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4774,9.39,1.03,12,0.24,1934.00,17636.00,41000,20240607,-55.71,16680,20241209,8.87,22750,-20.18,20250220,17050,6.51,20250311,41000,-55.71,20240607,16680,8.87,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,110601,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18260,-230,5,-1.24,1094724950,60894,56.23,17830,18270,17610,24000,12950,18490,17977.55,4.74,0,-5531,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4800,9.44,1.04,12,0.23,1934.00,17636.00,41000,20240607,-55.46,16680,20241209,9.47,22750,-19.74,20250220,17050,7.10,20250311,41000,-55.46,20240607,16680,9.47,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,100601,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18000,-490,5,-2.65,810690250,45171,41.71,17830,18250,17610,24000,12950,18490,17947.14,4.74,0,-5458,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4732,9.31,1.02,12,0.17,1934.00,17636.00,41000,20240607,-56.10,16680,20241209,7.91,22750,-20.88,20250220,17050,5.57,20250311,41000,-56.10,20240607,16680,7.91,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N +20250403,090603,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,17890,-600,5,-3.24,155908890,8758,8.09,17830,17910,17610,24000,12950,18490,17801.88,4.74,0,-893,18863,18676,18443,18256,18023,18560,18140,131,5510,500,13680,10,1,26288000,4703,9.25,1.01,12,0.03,1934.00,17636.00,41000,20240607,-56.37,16680,20241209,7.25,22750,-21.36,20250220,17050,4.93,20250311,41000,-56.37,20240607,16680,7.25,20241209,2.58,Y,074600,500,131 억,,1244950,N,N,7960,N,00,N 20250402,160549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18490,20,2,0.11,1993418230,108291,73.15,18620,18630,18210,24000,12930,18470,18407.97,4.83,0,-17602,18903,18686,18293,18076,17683,18795,18185,131,5530,500,13660,10,1,26288000,4861,9.56,1.05,12,0.41,1934.00,17636.00,41000,20240607,-54.90,16680,20241209,10.85,22750,-18.73,20250220,17050,8.45,20250311,41000,-54.90,20240607,16680,10.85,20241209,2.62,Y,074600,500,131 억,,1270252,N,N,7960,N,00,N 20250402,150549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18450,-20,5,-0.11,1852365070,100662,67.99,18620,18630,18210,24000,12930,18470,18401.83,4.83,0,-15730,18903,18686,18293,18076,17683,18795,18185,131,5530,500,13660,10,1,26288000,4850,9.54,1.05,12,0.38,1934.00,17636.00,41000,20240607,-55.00,16680,20241209,10.61,22750,-18.90,20250220,17050,8.21,20250311,41000,-55.00,20240607,16680,10.61,20241209,2.62,Y,074600,500,131 억,,1270252,N,N,22111,N,00,N 20250402,140549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,18230,-240,5,-1.30,1411723640,76746,51.84,18620,18630,18220,24000,12930,18470,18394.75,4.83,0,-13802,18903,18686,18293,18076,17683,18795,18185,131,5530,500,13660,10,1,26288000,4792,9.43,1.03,12,0.29,1934.00,17636.00,41000,20240607,-55.54,16680,20241209,9.29,22750,-19.87,20250220,17050,6.92,20250311,41000,-55.54,20240607,16680,9.29,20241209,2.62,Y,074600,500,131 억,,1270252,N,N,22111,N,00,N diff --git a/074610/price/prices-20250401.csv b/074610/price/prices-20250401.csv index 11b06dcf7f28..18760425185c 100644 --- a/074610/price/prices-20250401.csv +++ b/074610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160556,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,598,32,2,5.65,806558284,1349447,224.24,550,635,550,735,397,566,597.69,4.56,0,129281,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,439,-0.71,0.53,12,1.84,-838.00,1124.00,3905,20240507,-84.69,515,20250327,16.12,1297,-53.89,20250113,515,16.12,20250327,3905,-84.69,20240507,515,16.12,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,150601,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,604,38,2,6.71,758904915,1270195,211.07,550,635,550,735,397,566,597.47,4.56,0,116375,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,443,-0.72,0.54,12,1.73,-838.00,1124.00,3905,20240507,-84.53,515,20250327,17.28,1297,-53.43,20250113,515,17.28,20250327,3905,-84.53,20240507,515,17.28,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,140601,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,608,42,2,7.42,691764414,1159058,192.60,550,635,550,735,397,566,596.83,4.56,0,87632,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,446,-0.73,0.54,12,1.58,-838.00,1124.00,3905,20240507,-84.43,515,20250327,18.06,1297,-53.12,20250113,515,18.06,20250327,3905,-84.43,20240507,515,18.06,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,130600,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,604,38,2,6.71,645089251,1082215,179.83,550,635,550,735,397,566,596.08,4.56,0,47312,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,443,-0.72,0.54,12,1.47,-838.00,1124.00,3905,20240507,-84.53,515,20250327,17.28,1297,-53.43,20250113,515,17.28,20250327,3905,-84.53,20240507,515,17.28,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,120600,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,607,41,2,7.24,561869027,943363,156.76,550,635,550,735,397,566,595.60,4.56,0,55814,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,445,-0.72,0.54,12,1.29,-838.00,1124.00,3905,20240507,-84.46,515,20250327,17.86,1297,-53.20,20250113,515,17.86,20250327,3905,-84.46,20240507,515,17.86,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,110601,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,604,38,2,6.71,276256777,479594,79.69,550,604,550,735,397,566,576.02,4.56,0,58612,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,443,-0.72,0.54,12,0.65,-838.00,1124.00,3905,20240507,-84.53,515,20250327,17.28,1297,-53.43,20250113,515,17.28,20250327,3905,-84.53,20240507,515,17.28,20250327,0.00,Y,074610,500,366 억,,3349147,Y,N,6,N,00,N +20250403,100601,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,577,11,2,1.94,146605703,258360,42.93,550,584,550,735,397,566,567.45,4.56,0,6617,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,423,-0.69,0.51,12,0.35,-838.00,1124.00,3905,20240507,-85.22,515,20250327,12.04,1297,-55.51,20250113,515,12.04,20250327,3905,-85.22,20240507,515,12.04,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N +20250403,090603,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,567,1,2,0.18,18816394,33548,5.57,550,570,550,735,397,566,560.88,4.56,0,-9960,610,587,576,553,542,582,548,367,169,500,380,1,1,73374729,416,-0.68,0.50,12,0.05,-838.00,1124.00,3905,20240507,-85.48,515,20250327,10.10,1297,-56.28,20250113,515,10.10,20250327,3905,-85.48,20240507,515,10.10,20250327,0.00,Y,074610,500,366 억,,3349147,N,N,6,N,00,N 20250402,160549,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,566,-34,5,-5.67,343569693,599944,13.65,599,599,565,780,420,600,572.68,4.66,0,-71374,713,656,601,544,489,685,573,367,180,500,400,1,1,73374729,415,-0.68,0.50,12,0.82,-838.00,1124.00,3905,20240507,-85.51,515,20250327,9.90,1297,-56.36,20250113,515,9.90,20250327,3905,-85.51,20240507,515,9.90,20250327,0.00,Y,074610,500,366 억,,3421434,N,N,6,N,00,N 20250402,150549,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,573,-27,5,-4.50,333298285,581824,13.24,599,599,565,780,420,600,572.85,4.66,0,-62041,713,656,601,544,489,685,573,367,180,500,400,1,1,73374729,420,-0.68,0.51,12,0.79,-838.00,1124.00,3905,20240507,-85.33,515,20250327,11.26,1297,-55.82,20250113,515,11.26,20250327,3905,-85.33,20240507,515,11.26,20250327,0.00,Y,074610,500,366 억,,3421434,N,N,13255,N,00,N 20250402,140550,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,569,-31,5,-5.17,310231330,541259,12.32,599,599,565,780,420,600,573.17,4.66,0,-46578,713,656,601,544,489,685,573,367,180,500,400,1,1,73374729,418,-0.68,0.51,12,0.74,-838.00,1124.00,3905,20240507,-85.43,515,20250327,10.49,1297,-56.13,20250113,515,10.49,20250327,3905,-85.43,20240507,515,10.49,20250327,0.00,Y,074610,500,366 억,,3421434,N,N,13255,N,00,N diff --git a/075130/price/prices-20250401.csv b/075130/price/prices-20250401.csv index 74e0fdf51d35..5e5649e2b54b 100644 --- a/075130/price/prices-20250401.csv +++ b/075130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160556,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2815,290,2,11.49,7166268894,2544164,1094.27,2485,2960,2470,3280,1770,2525,2816.85,3.25,0,-1922,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,468,30.60,0.60,12,15.31,92.00,4659.00,3820,20240905,-26.31,1864,20240805,51.02,2960,-4.90,20250403,2300,22.39,20250312,3820,-26.31,20240905,1864,51.02,20240805,3.02,Y,075130,500,83 억,,540473,N,N,332,N,00,N +20250403,150601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,175,2,6.93,7008715749,2487604,1069.95,2485,2960,2470,3280,1770,2525,2817.56,3.25,0,-5077,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,449,29.35,0.58,12,14.97,92.00,4659.00,3820,20240905,-29.32,1864,20240805,44.85,2960,-8.78,20250403,2300,17.39,20250312,3820,-29.32,20240905,1864,44.85,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,140601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,205,2,8.12,6672105126,2364606,1017.04,2485,2960,2470,3280,1770,2525,2821.76,3.25,0,-52656,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,454,29.67,0.59,12,14.23,92.00,4659.00,3820,20240905,-28.53,1864,20240805,46.46,2960,-7.77,20250403,2300,18.70,20250312,3820,-28.53,20240905,1864,46.46,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,130600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2810,285,2,11.29,6178984751,2188797,941.43,2485,2960,2470,3280,1770,2525,2823.12,3.25,0,-58926,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,467,30.54,0.60,12,13.17,92.00,4659.00,3820,20240905,-26.44,1864,20240805,50.75,2960,-5.07,20250403,2300,22.17,20250312,3820,-26.44,20240905,1864,50.75,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,120600,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2830,305,2,12.08,5770696533,2042818,878.64,2485,2960,2470,3280,1770,2525,2824.99,3.25,0,-86963,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,470,30.76,0.61,12,12.29,92.00,4659.00,3820,20240905,-25.92,1864,20240805,51.82,2960,-4.39,20250403,2300,23.04,20250312,3820,-25.92,20240905,1864,51.82,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,110601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,390,2,15.45,4814901833,1707213,734.29,2485,2960,2470,3280,1770,2525,2820.47,3.25,0,-102009,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,485,31.68,0.63,12,10.27,92.00,4659.00,3820,20240905,-23.69,1864,20240805,56.38,2960,-1.52,20250403,2300,26.74,20250312,3820,-23.69,20240905,1864,56.38,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,100601,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,205,2,8.12,772198855,292063,125.62,2485,2755,2470,3280,1770,2525,2644.29,3.25,0,-36832,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,454,29.67,0.59,12,1.76,92.00,4659.00,3820,20240905,-28.53,1864,20240805,46.46,2815,-3.02,20250317,2300,18.70,20250312,3820,-28.53,20240905,1864,46.46,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N +20250403,090603,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,0,3,0.00,57084380,22743,9.78,2485,2525,2470,3280,1770,2525,2509.40,3.25,0,-9176,2668,2596,2523,2451,2378,2560,2415,83,755,500,1510,5,1,16622320,420,27.45,0.54,12,0.14,92.00,4659.00,3820,20240905,-33.90,1864,20240805,35.46,2815,-10.30,20250317,2300,9.78,20250312,3820,-33.90,20240905,1864,35.46,20240805,3.02,Y,075130,500,83 억,,540473,N,N,0,N,00,N 20250402,160549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-90,5,-3.44,583191560,231057,41.92,2575,2595,2450,3395,1835,2615,2523.62,3.25,0,758,2861,2737,2536,2412,2211,2800,2475,83,780,500,1560,5,1,16622320,420,27.45,0.54,12,1.39,92.00,4659.00,3820,20240905,-33.90,1864,20240805,35.46,2815,-10.30,20250317,2300,9.78,20250312,3820,-33.90,20240905,1864,35.46,20240805,3.03,Y,075130,500,83 억,,539797,N,N,371,N,00,N 20250402,150549,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-85,5,-3.25,564867180,223821,40.61,2575,2595,2450,3395,1835,2615,2523.34,3.25,0,638,2861,2737,2536,2412,2211,2800,2475,83,780,500,1560,5,1,16622320,421,27.50,0.54,12,1.35,92.00,4659.00,3820,20240905,-33.77,1864,20240805,35.73,2815,-10.12,20250317,2300,10.00,20250312,3820,-33.77,20240905,1864,35.73,20240805,3.03,Y,075130,500,83 억,,539797,N,N,371,N,00,N 20250402,140550,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-60,5,-2.29,484737520,192406,34.91,2575,2595,2450,3395,1835,2615,2518.85,3.25,0,-1532,2861,2737,2536,2412,2211,2800,2475,83,780,500,1560,5,1,16622320,425,27.77,0.55,12,1.16,92.00,4659.00,3820,20240905,-33.12,1864,20240805,37.07,2815,-9.24,20250317,2300,11.09,20250312,3820,-33.12,20240905,1864,37.07,20240805,3.03,Y,075130,500,83 억,,539797,N,N,371,N,00,N diff --git a/075180/price/prices-20250401.csv b/075180/price/prices-20250401.csv index ab2f96410ec1..6e59433d79b3 100644 --- a/075180/price/prices-20250401.csv +++ b/075180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160556,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3370,40,2,1.20,100750665,30553,115.07,3290,3385,3255,4325,2335,3330,3297.57,66.42,0,-389,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,647,6.67,0.26,12,0.16,505.00,12753.00,4035,20240322,-16.48,3115,20241211,8.19,3570,-5.60,20250203,3180,5.97,20250321,4005,-15.86,20240618,3115,8.19,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,150601,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3375,45,2,1.35,99488060,30177,113.66,3290,3385,3255,4325,2335,3330,3296.82,66.42,0,-385,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,648,6.68,0.26,12,0.16,505.00,12753.00,4035,20240322,-16.36,3115,20241211,8.35,3570,-5.46,20250203,3180,6.13,20250321,4005,-15.73,20240618,3115,8.35,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,140601,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,-30,5,-0.90,72462195,21984,82.80,3290,3385,3255,4325,2335,3330,3296.13,66.42,0,34,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,634,6.53,0.26,12,0.11,505.00,12753.00,4035,20240322,-18.22,3115,20241211,5.94,3570,-7.56,20250203,3180,3.77,20250321,4005,-17.60,20240618,3115,5.94,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,130601,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3290,-40,5,-1.20,71588940,21719,81.80,3290,3385,3255,4325,2335,3330,3296.14,66.42,0,48,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,632,6.51,0.26,12,0.11,505.00,12753.00,4035,20240322,-18.46,3115,20241211,5.62,3570,-7.84,20250203,3180,3.46,20250321,4005,-17.85,20240618,3115,5.62,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,120600,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3275,-55,5,-1.65,22710735,6903,26.00,3290,3385,3255,4325,2335,3330,3289.98,66.42,0,-366,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,629,6.49,0.26,12,0.04,505.00,12753.00,4035,20240322,-18.84,3115,20241211,5.14,3570,-8.26,20250203,3180,2.99,20250321,4005,-18.23,20240618,3115,5.14,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,110601,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3275,-55,5,-1.65,22402905,6809,25.64,3290,3385,3255,4325,2335,3330,3290.19,66.42,0,-366,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,629,6.49,0.26,12,0.04,505.00,12753.00,4035,20240322,-18.84,3115,20241211,5.14,3570,-8.26,20250203,3180,2.99,20250321,4005,-18.23,20240618,3115,5.14,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,100602,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3270,-60,5,-1.80,17132395,5209,19.62,3290,3385,3255,4325,2335,3330,3289.00,66.42,0,-412,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,628,6.48,0.26,12,0.03,505.00,12753.00,4035,20240322,-18.96,3115,20241211,4.98,3570,-8.40,20250203,3180,2.83,20250321,4005,-18.35,20240618,3115,4.98,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N +20250403,090603,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3300,-30,5,-0.90,1026860,312,1.18,3290,3385,3270,4325,2335,3330,3291.22,66.42,0,-8,3413,3371,3308,3266,3203,3340,3235,96,995,500,2260,5,1,19200000,634,6.53,0.26,12,0.00,505.00,12753.00,4035,20240322,-18.22,3115,20241211,5.94,3570,-7.56,20250203,3180,3.77,20250321,4005,-17.60,20240618,3115,5.94,20241211,0.19,Y,075180,500,96 억,,12753557,N,N,1,N,00,N 20250402,160549,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3330,60,2,1.83,86941985,26551,71.63,3350,3350,3245,4250,2290,3270,3274.53,66.44,0,1931,3420,3345,3305,3230,3190,3325,3210,96,980,500,2220,5,1,19200000,639,6.59,0.26,12,0.14,505.00,12753.00,4125,20240321,-19.27,3115,20241211,6.90,3570,-6.72,20250203,3180,4.72,20250321,4005,-16.85,20240618,3115,6.90,20241211,0.19,Y,075180,500,96 억,,12756193,N,N,1,N,00,N 20250402,150549,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3270,0,3,0.00,84179250,25710,69.36,3350,3350,3245,4250,2290,3270,3274.18,66.44,0,2300,3420,3345,3305,3230,3190,3325,3210,96,980,500,2220,5,1,19200000,628,6.48,0.26,12,0.13,505.00,12753.00,4125,20240321,-20.73,3115,20241211,4.98,3570,-8.40,20250203,3180,2.83,20250321,4005,-18.35,20240618,3115,4.98,20241211,0.19,Y,075180,500,96 억,,12756193,N,N,0,N,00,N 20250402,140550,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3265,-5,5,-0.15,70712940,21588,58.24,3350,3350,3245,4250,2290,3270,3275.57,66.44,0,2129,3420,3345,3305,3230,3190,3325,3210,96,980,500,2220,5,1,19200000,627,6.47,0.26,12,0.11,505.00,12753.00,4125,20240321,-20.85,3115,20241211,4.82,3570,-8.54,20250203,3180,2.67,20250321,4005,-18.48,20240618,3115,4.82,20241211,0.19,Y,075180,500,96 억,,12756193,N,N,0,N,00,N diff --git a/075580/price/prices-20250401.csv b/075580/price/prices-20250401.csv index b6df3e1de891..be4f3b6b79fd 100644 --- a/075580/price/prices-20250401.csv +++ b/075580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160556,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6840,40,2,0.59,1217662240,178845,63.41,6660,6880,6610,8840,4760,6800,6808.48,3.49,0,-69769,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3889,34.20,2.07,12,0.31,200.00,3303.00,10920,20240717,-37.36,6240,20240327,9.62,9600,-28.75,20250115,6570,4.11,20250331,10920,-37.36,20240717,6320,8.23,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,42314,N,00,N +20250403,150602,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6860,60,2,0.88,1131224080,166244,58.94,6660,6880,6610,8840,4760,6800,6804.60,3.49,0,-64770,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3900,34.30,2.08,12,0.29,200.00,3303.00,10920,20240717,-37.18,6240,20240327,9.94,9600,-28.54,20250115,6570,4.41,20250331,10920,-37.18,20240717,6320,8.54,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,140601,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6840,40,2,0.59,823204090,121313,43.01,6660,6880,6610,8840,4760,6800,6785.79,3.49,0,-36224,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3889,34.20,2.07,12,0.21,200.00,3303.00,10920,20240717,-37.36,6240,20240327,9.62,9600,-28.75,20250115,6570,4.11,20250331,10920,-37.36,20240717,6320,8.23,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,130601,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6800,0,3,0.00,732608585,108033,38.30,6660,6880,6610,8840,4760,6800,6781.34,3.49,0,-35817,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3866,34.00,2.06,12,0.19,200.00,3303.00,10920,20240717,-37.73,6240,20240327,8.97,9600,-29.17,20250115,6570,3.50,20250331,10920,-37.73,20240717,6320,7.59,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,120600,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6840,40,2,0.59,571396450,84401,29.92,6660,6880,6610,8840,4760,6800,6770.02,3.49,0,-17055,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3889,34.20,2.07,12,0.15,200.00,3303.00,10920,20240717,-37.36,6240,20240327,9.62,9600,-28.75,20250115,6570,4.11,20250331,10920,-37.36,20240717,6320,8.23,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,110602,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6850,50,2,0.74,476575190,70539,25.01,6660,6860,6610,8840,4760,6800,6756.19,3.49,0,-11474,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3894,34.25,2.07,12,0.12,200.00,3303.00,10920,20240717,-37.27,6240,20240327,9.78,9600,-28.65,20250115,6570,4.26,20250331,10920,-37.27,20240717,6320,8.39,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,100602,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6760,-40,5,-0.59,340572315,50485,17.90,6660,6860,6610,8840,4760,6800,6746.01,3.49,0,-10530,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3843,33.80,2.05,12,0.09,200.00,3303.00,10920,20240717,-38.10,6240,20240327,8.33,9600,-29.58,20250115,6570,2.89,20250331,10920,-38.10,20240717,6320,6.96,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N +20250403,090604,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6860,60,2,0.88,62664680,9351,3.32,6660,6860,6610,8840,4760,6800,6701.39,3.49,0,-1477,7066,6932,6816,6682,6566,6875,6625,312,2040,500,5030,10,1,56849456,3900,34.30,2.08,12,0.02,200.00,3303.00,10920,20240717,-37.18,6240,20240327,9.94,9600,-28.54,20250115,6570,4.41,20250331,10920,-37.18,20240717,6320,8.54,20240523,3.01,Y,075580,500,312 억,,1981751,N,N,34117,N,00,N 20250402,160550,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6800,0,3,0.00,1921411470,282054,85.36,6950,6950,6700,8840,4760,6800,6812.21,3.42,0,-15840,6980,6890,6790,6700,6600,6935,6745,312,2040,500,5030,10,1,56849456,3866,34.00,2.06,12,0.50,200.00,3303.00,10920,20240717,-37.73,6240,20240327,8.97,9600,-29.17,20250115,6570,3.50,20250331,10920,-37.73,20240717,6320,7.59,20240523,3.08,Y,075580,500,312 억,,1945729,N,N,34115,N,00,N 20250402,150550,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6800,0,3,0.00,1844854705,270777,81.95,6950,6950,6700,8840,4760,6800,6813.19,3.42,0,-18103,6980,6890,6790,6700,6600,6935,6745,312,2040,500,5030,10,1,56849456,3866,34.00,2.06,12,0.48,200.00,3303.00,10920,20240717,-37.73,6240,20240327,8.97,9600,-29.17,20250115,6570,3.50,20250331,10920,-37.73,20240717,6320,7.59,20240523,3.08,Y,075580,500,312 억,,1945729,N,N,19201,N,00,N 20250402,140550,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,6750,-50,5,-0.74,1561275695,228890,69.27,6950,6950,6700,8840,4760,6800,6821.07,3.42,0,-33996,6980,6890,6790,6700,6600,6935,6745,312,2040,500,5030,10,1,56849456,3837,33.75,2.04,12,0.40,200.00,3303.00,10920,20240717,-38.19,6240,20240327,8.17,9600,-29.69,20250115,6570,2.74,20250331,10920,-38.19,20240717,6320,6.80,20240523,3.08,Y,075580,500,312 억,,1945729,N,N,19201,N,00,N diff --git a/075970/price/prices-20250401.csv b/075970/price/prices-20250401.csv index aea11b24b533..7ec5f974d615 100644 --- a/075970/price/prices-20250401.csv +++ b/075970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160556,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,0,3,0.00,369525806,151782,529.56,2420,2485,2385,3135,1695,2415,2434.63,1.96,0,-2946,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,444,27.13,0.56,12,0.82,89.00,4282.00,4150,20240521,-41.81,2275,20241210,6.15,3250,-25.69,20250203,2350,2.77,20250331,4150,-41.81,20240521,2275,6.15,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,6345,N,00,N +20250403,150602,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-15,5,-0.62,364234331,149586,521.90,2420,2485,2385,3135,1695,2415,2435.00,1.96,0,-2433,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,442,26.97,0.56,12,0.81,89.00,4282.00,4150,20240521,-42.17,2275,20241210,5.49,3250,-26.15,20250203,2350,2.13,20250331,4150,-42.17,20240521,2275,5.49,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,140601,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2420,5,2,0.21,326140431,133740,466.61,2420,2485,2385,3135,1695,2415,2438.68,1.96,0,-3473,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,445,27.19,0.57,12,0.73,89.00,4282.00,4150,20240521,-41.69,2275,20241210,6.37,3250,-25.54,20250203,2350,2.98,20250331,4150,-41.69,20240521,2275,6.37,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,130601,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,20,2,0.83,317380601,130129,454.01,2420,2485,2385,3135,1695,2415,2439.03,1.96,0,-2700,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,448,27.36,0.57,12,0.71,89.00,4282.00,4150,20240521,-41.33,2275,20241210,7.03,3250,-25.08,20250203,2350,3.62,20250331,4150,-41.33,20240521,2275,7.03,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,120601,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,25,2,1.04,310254181,127198,443.79,2420,2485,2385,3135,1695,2415,2439.21,1.96,0,-1744,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,449,27.42,0.57,12,0.69,89.00,4282.00,4150,20240521,-41.20,2275,20241210,7.25,3250,-24.92,20250203,2350,3.83,20250331,4150,-41.20,20240521,2275,7.25,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,110602,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2425,10,2,0.41,292652806,119967,418.56,2420,2485,2385,3135,1695,2415,2439.52,1.96,0,-3925,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,446,27.25,0.57,12,0.65,89.00,4282.00,4150,20240521,-41.57,2275,20241210,6.59,3250,-25.38,20250203,2350,3.19,20250331,4150,-41.57,20240521,2275,6.59,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,100602,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,25,2,1.04,199957151,82061,286.31,2420,2465,2385,3135,1695,2415,2436.78,1.96,0,-8829,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,449,27.42,0.57,12,0.45,89.00,4282.00,4150,20240521,-41.20,2275,20241210,7.25,3250,-24.92,20250203,2350,3.83,20250331,4150,-41.20,20240521,2275,7.25,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N +20250403,090604,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,20,2,0.83,56987190,23400,81.64,2420,2455,2420,3135,1695,2415,2435.66,1.96,0,-4893,2448,2431,2403,2386,2358,2440,2395,184,720,1000,1730,5,1,18400000,448,27.36,0.57,12,0.13,89.00,4282.00,4150,20240521,-41.33,2275,20241210,7.03,3250,-25.08,20250203,2350,3.62,20250331,4150,-41.33,20240521,2275,7.03,20241210,2.08,Y,075970,1000,184 억,,359816,N,N,0,N,00,N 20250402,160550,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,20,2,0.84,68747650,28644,63.69,2395,2420,2375,3110,1680,2395,2400.07,1.96,0,-870,2445,2420,2385,2360,2325,2432,2372,184,715,1000,1720,5,1,18400000,444,27.13,0.56,12,0.16,89.00,4282.00,4150,20240521,-41.81,2275,20241210,6.15,3250,-25.69,20250203,2350,2.77,20250331,4150,-41.81,20240521,2275,6.15,20241210,2.43,Y,075970,1000,184 억,,360686,N,N,0,N,00,N 20250402,150550,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2410,15,2,0.63,66665380,27781,61.77,2395,2420,2375,3110,1680,2395,2399.68,1.96,0,-500,2445,2420,2385,2360,2325,2432,2372,184,715,1000,1720,5,1,18400000,443,27.08,0.56,12,0.15,89.00,4282.00,4150,20240521,-41.93,2275,20241210,5.93,3250,-25.85,20250203,2350,2.55,20250331,4150,-41.93,20240521,2275,5.93,20241210,2.43,Y,075970,1000,184 억,,360686,N,N,0,N,00,N 20250402,140550,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,20,2,0.84,63804670,26594,59.13,2395,2420,2375,3110,1680,2395,2399.21,1.96,0,-281,2445,2420,2385,2360,2325,2432,2372,184,715,1000,1720,5,1,18400000,444,27.13,0.56,12,0.14,89.00,4282.00,4150,20240521,-41.81,2275,20241210,6.15,3250,-25.69,20250203,2350,2.77,20250331,4150,-41.81,20240521,2275,6.15,20241210,2.43,Y,075970,1000,184 억,,360686,N,N,0,N,00,N diff --git a/076080/price/prices-20250401.csv b/076080/price/prices-20250401.csv index 88931652cfb2..24dbe8db3696 100644 --- a/076080/price/prices-20250401.csv +++ b/076080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1348,11,2,0.82,82208532,61127,146.80,1337,1354,1332,1738,936,1337,1344.88,1.06,0,6314,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,305,-4.55,0.52,12,0.27,-296.00,2574.00,2620,20240329,-48.55,850,20241209,58.59,1532,-12.01,20250109,1045,29.00,20250102,2570,-47.55,20240408,850,58.59,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,150602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1346,9,2,0.67,67790381,50402,121.04,1337,1354,1332,1738,936,1337,1344.99,1.06,0,5756,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,304,-4.55,0.52,12,0.22,-296.00,2574.00,2620,20240329,-48.63,850,20241209,58.35,1532,-12.14,20250109,1045,28.80,20250102,2570,-47.63,20240408,850,58.35,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,140602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1346,9,2,0.67,64047308,47619,114.36,1337,1354,1332,1738,936,1337,1344.99,1.06,0,5637,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,304,-4.55,0.52,12,0.21,-296.00,2574.00,2620,20240329,-48.63,850,20241209,58.35,1532,-12.14,20250109,1045,28.80,20250102,2570,-47.63,20240408,850,58.35,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,130601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1348,11,2,0.82,54885514,40810,98.00,1337,1354,1332,1738,936,1337,1344.90,1.06,0,8773,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,305,-4.55,0.52,12,0.18,-296.00,2574.00,2620,20240329,-48.55,850,20241209,58.59,1532,-12.01,20250109,1045,29.00,20250102,2570,-47.55,20240408,850,58.59,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,120601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1344,7,2,0.52,53733760,39955,95.95,1337,1354,1332,1738,936,1337,1344.86,1.06,0,8752,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,304,-4.54,0.52,12,0.18,-296.00,2574.00,2620,20240329,-48.70,850,20241209,58.12,1532,-12.27,20250109,1045,28.61,20250102,2570,-47.70,20240408,850,58.12,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,110602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1345,8,2,0.60,33944623,25287,60.73,1337,1354,1332,1738,936,1337,1342.37,1.06,0,1393,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,304,-4.54,0.52,12,0.11,-296.00,2574.00,2620,20240329,-48.66,850,20241209,58.24,1532,-12.21,20250109,1045,28.71,20250102,2570,-47.67,20240408,850,58.24,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,100602,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1340,3,2,0.22,19677360,14633,35.14,1337,1354,1333,1738,936,1337,1344.72,1.06,0,-2922,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,303,-4.53,0.52,12,0.06,-296.00,2574.00,2620,20240329,-48.85,850,20241209,57.65,1532,-12.53,20250109,1045,28.23,20250102,2570,-47.86,20240408,850,57.65,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N +20250403,090604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1354,17,2,1.27,711342,528,1.27,1337,1354,1337,1738,936,1337,1347.24,1.06,0,0,1383,1360,1331,1308,1279,1363,1311,113,401,500,880,1,1,22594156,306,-4.57,0.53,12,0.00,-296.00,2574.00,2620,20240329,-48.32,850,20241209,59.29,1532,-11.62,20250109,1045,29.57,20250102,2570,-47.32,20240408,850,59.29,20241209,0.15,Y,076080,500,112 억,,240612,N,N,0,N,00,N 20250402,160550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1337,0,3,0.00,55322716,41640,60.60,1337,1354,1302,1738,936,1337,1328.60,1.07,0,-3698,1379,1358,1322,1301,1265,1368,1311,113,401,500,880,1,1,22594156,302,-4.52,0.52,12,0.18,-296.00,2574.00,2620,20240329,-48.97,850,20241209,57.29,1532,-12.73,20250109,1045,27.94,20250102,2580,-48.18,20240402,850,57.29,20241209,0.15,Y,076080,500,112 억,,241498,N,N,0,N,00,N 20250402,150550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1340,3,2,0.22,52329472,39404,57.35,1337,1354,1302,1738,936,1337,1328.02,1.07,0,-3578,1379,1358,1322,1301,1265,1368,1311,113,401,500,880,1,1,22594156,303,-4.53,0.52,12,0.17,-296.00,2574.00,2620,20240329,-48.85,850,20241209,57.65,1532,-12.53,20250109,1045,28.23,20250102,2580,-48.06,20240402,850,57.65,20241209,0.15,Y,076080,500,112 억,,241498,N,N,0,N,00,N 20250402,140551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1338,1,2,0.07,46052459,34711,50.52,1337,1354,1302,1738,936,1337,1326.74,1.07,0,-3281,1379,1358,1322,1301,1265,1368,1311,113,401,500,880,1,1,22594156,302,-4.52,0.52,12,0.15,-296.00,2574.00,2620,20240329,-48.93,850,20241209,57.41,1532,-12.66,20250109,1045,28.04,20250102,2580,-48.14,20240402,850,57.41,20241209,0.15,Y,076080,500,112 억,,241498,N,N,0,N,00,N diff --git a/076340/price/prices-20250401.csv b/076340/price/prices-20250401.csv index 0c8b2891e87b..c7c200acd170 100644 --- a/076340/price/prices-20250401.csv +++ b/076340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160557,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,150602,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,140602,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,130602,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,120601,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,110602,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,100603,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N +20250403,090604,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,0,0,0.00,0,0,0,6420,4760,5590,0.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,1.87,0.29,12,0.00,2991.00,19182.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250402,160550,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5590,1,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250402,150550,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5590,1,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N 20250402,140551,57,100.00,KONEX,,,N,N,N,N, ,N,5590,0,3,0.00,5590,1,0.00,5590,5590,5590,6420,4760,5590,5590.00,0.00,0,0,5590,5590,5590,5590,5590,5590,5590,24,830,500,3680,10,1,4871460,272,4.15,0.34,12,0.00,1346.00,16385.00,6400,20240919,-12.66,4800,20241024,16.46,5600,-0.18,20250124,5200,7.50,20250122,6400,-12.66,20240919,4800,16.46,20241024,0.00,Y,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20250401.csv b/076610/price/prices-20250401.csv index a963f31f72d1..f586ee5165d5 100644 --- a/076610/price/prices-20250401.csv +++ b/076610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160557,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,830,30,2,3.75,43353081,52880,20.64,800,842,800,1040,560,800,819.84,0.98,0,4866,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,211,-0.76,1.93,12,0.21,-1094.00,430.00,1848,20240516,-55.09,761,20250321,9.07,1285,-35.41,20250211,761,9.07,20250321,1848,-55.09,20240516,761,9.07,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,150603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,20,2,2.50,39506969,48233,18.83,800,842,800,1040,560,800,819.09,0.98,0,5370,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,209,-0.75,1.91,12,0.19,-1094.00,430.00,1848,20240516,-55.63,761,20250321,7.75,1285,-36.19,20250211,761,7.75,20250321,1848,-55.63,20240516,761,7.75,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,140602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,20,2,2.50,36946217,45107,17.61,800,842,800,1040,560,800,819.08,0.98,0,5521,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,209,-0.75,1.91,12,0.18,-1094.00,430.00,1848,20240516,-55.63,761,20250321,7.75,1285,-36.19,20250211,761,7.75,20250321,1848,-55.63,20240516,761,7.75,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,130602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,822,22,2,2.75,33937504,41404,16.16,800,842,800,1040,560,800,819.67,0.98,0,4388,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,209,-0.75,1.91,12,0.16,-1094.00,430.00,1848,20240516,-55.52,761,20250321,8.02,1285,-36.03,20250211,761,8.02,20250321,1848,-55.52,20240516,761,8.02,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,120601,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,814,14,2,1.75,30930074,37727,14.73,800,842,800,1040,560,800,819.84,0.98,0,4499,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,207,-0.74,1.89,12,0.15,-1094.00,430.00,1848,20240516,-55.95,761,20250321,6.96,1285,-36.65,20250211,761,6.96,20250321,1848,-55.95,20240516,761,6.96,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,110603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,20,2,2.50,24923688,30402,11.87,800,842,800,1040,560,800,819.80,0.98,0,5603,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,209,-0.75,1.91,12,0.12,-1094.00,430.00,1848,20240516,-55.63,761,20250321,7.75,1285,-36.19,20250211,761,7.75,20250321,1848,-55.63,20240516,761,7.75,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,100603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,821,21,2,2.62,14244712,17454,6.81,800,825,800,1040,560,800,816.13,0.98,0,5272,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,209,-0.75,1.91,12,0.07,-1094.00,430.00,1848,20240516,-55.57,761,20250321,7.88,1285,-36.11,20250211,761,7.88,20250321,1848,-55.57,20240516,761,7.88,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N +20250403,090605,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,824,24,2,3.00,1885864,2328,0.91,800,824,800,1040,560,800,810.08,0.98,0,618,1000,900,850,750,700,875,725,127,240,500,560,1,1,25453198,210,-0.75,1.92,12,0.01,-1094.00,430.00,1848,20240516,-55.41,761,20250321,8.28,1285,-35.88,20250211,761,8.28,20250321,1848,-55.41,20240516,761,8.28,20250321,0.02,Y,076610,500,127 억,,249233,N,N,0,N,00,N 20250402,160551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,800,-41,5,-4.88,219156019,253524,875.55,841,950,800,1093,589,841,864.44,1.01,0,-7195,863,852,837,826,811,857,831,127,252,500,580,1,1,25453198,204,-0.73,1.86,12,1.00,-1094.00,430.00,1848,20240516,-56.71,761,20250321,5.12,1285,-37.74,20250211,761,5.12,20250321,1848,-56.71,20240516,761,5.12,20250321,0.02,Y,076610,500,127 억,,256366,N,N,0,N,00,N 20250402,150551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,827,-14,5,-1.66,208727396,240628,831.01,841,950,800,1093,589,841,867.43,1.01,0,-1462,863,852,837,826,811,857,831,127,252,500,580,1,1,25453198,210,-0.76,1.92,12,0.95,-1094.00,430.00,1848,20240516,-55.25,761,20250321,8.67,1285,-35.64,20250211,761,8.67,20250321,1848,-55.25,20240516,761,8.67,20250321,0.02,Y,076610,500,127 억,,256366,N,N,0,N,00,N 20250402,140551,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,810,-31,5,-3.69,190778862,218588,754.90,841,950,810,1093,589,841,872.78,1.01,0,-2435,863,852,837,826,811,857,831,127,252,500,580,1,1,25453198,206,-0.74,1.88,12,0.86,-1094.00,430.00,1848,20240516,-56.17,761,20250321,6.44,1285,-36.96,20250211,761,6.44,20250321,1848,-56.17,20240516,761,6.44,20250321,0.02,Y,076610,500,127 억,,256366,N,N,0,N,00,N diff --git a/077360/price/prices-20250401.csv b/077360/price/prices-20250401.csv index 7e5248665050..2fcb278af2d8 100644 --- a/077360/price/prices-20250401.csv +++ b/077360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160557,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4035,-35,5,-0.86,454579618,113409,26.81,3970,4080,3865,5290,2850,4070,4008.29,1.67,0,6717,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1833,8.99,0.59,12,0.25,449.00,6897.00,8600,20240527,-53.08,3160,20241209,27.69,4780,-15.59,20250319,3470,16.28,20250204,8600,-53.08,20240527,3160,27.69,20241209,2.27,Y,077360,200,90 억,,758822,N,N,410,N,00,N +20250403,150603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4030,-40,5,-0.98,421775648,105278,24.89,3970,4080,3865,5290,2850,4070,4006.30,1.67,0,7761,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1831,8.98,0.58,12,0.23,449.00,6897.00,8600,20240527,-53.14,3160,20241209,27.53,4780,-15.69,20250319,3470,16.14,20250204,8600,-53.14,20240527,3160,27.53,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,140602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,355736573,88931,21.02,3970,4080,3865,5290,2850,4070,4000.14,1.67,0,9396,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.20,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,130602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-10,5,-0.25,321898028,80553,19.04,3970,4080,3865,5290,2850,4070,3996.10,1.67,0,7514,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1845,9.04,0.59,12,0.18,449.00,6897.00,8600,20240527,-52.79,3160,20241209,28.48,4780,-15.06,20250319,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,120602,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4040,-30,5,-0.74,304601922,76282,18.03,3970,4080,3865,5290,2850,4070,3993.10,1.67,0,7337,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1836,9.00,0.59,12,0.17,449.00,6897.00,8600,20240527,-53.02,3160,20241209,27.85,4780,-15.48,20250319,3470,16.43,20250204,8600,-53.02,20240527,3160,27.85,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,110603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4060,-10,5,-0.25,285590242,71582,16.92,3970,4080,3865,5290,2850,4070,3989.69,1.67,0,6915,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1845,9.04,0.59,12,0.16,449.00,6897.00,8600,20240527,-52.79,3160,20241209,28.48,4780,-15.06,20250319,3470,17.00,20250204,8600,-52.79,20240527,3160,28.48,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,100603,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4045,-25,5,-0.61,196960417,49591,11.72,3970,4065,3865,5290,2850,4070,3971.70,1.67,0,-1469,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1838,9.01,0.59,12,0.11,449.00,6897.00,8600,20240527,-52.97,3160,20241209,28.01,4780,-15.38,20250319,3470,16.57,20250204,8600,-52.97,20240527,3160,28.01,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N +20250403,090605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3945,-125,5,-3.07,54901880,14005,3.31,3970,3970,3865,5290,2850,4070,3920.16,1.67,0,-713,4650,4360,4190,3900,3730,4275,3815,91,1220,200,2840,5,1,45437002,1792,8.79,0.57,12,0.03,449.00,6897.00,8600,20240527,-54.13,3160,20241209,24.84,4780,-17.47,20250319,3470,13.69,20250204,8600,-54.13,20240527,3160,24.84,20241209,2.27,Y,077360,200,90 억,,758822,N,N,0,N,00,N 20250402,160551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4070,-35,5,-0.85,1757469860,421793,397.96,4075,4480,4020,5330,2875,4105,4167.10,1.81,0,-62106,4231,4167,4041,3977,3851,4200,4010,91,1225,200,2870,5,1,45437002,1849,9.06,0.59,12,0.93,449.00,6897.00,8600,20240527,-52.67,3160,20241209,28.80,4780,-14.85,20250319,3470,17.29,20250204,8600,-52.67,20240527,3160,28.80,20241209,2.25,Y,077360,200,90 억,,820342,N,N,16,N,00,N 20250402,150551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4090,-15,5,-0.37,1673072983,401055,378.39,4075,4480,4020,5330,2875,4105,4171.68,1.81,0,-62991,4231,4167,4041,3977,3851,4200,4010,91,1225,200,2870,5,1,45437002,1858,9.11,0.59,12,0.88,449.00,6897.00,8600,20240527,-52.44,3160,20241209,29.43,4780,-14.44,20250319,3470,17.87,20250204,8600,-52.44,20240527,3160,29.43,20241209,2.25,Y,077360,200,90 억,,820342,N,N,16,N,00,N 20250402,140551,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4025,-80,5,-1.95,326129148,79721,75.22,4075,4205,4020,5330,2875,4105,4090.88,1.81,0,-16526,4231,4167,4041,3977,3851,4200,4010,91,1225,200,2870,5,1,45437002,1829,8.96,0.58,12,0.18,449.00,6897.00,8600,20240527,-53.20,3160,20241209,27.37,4780,-15.79,20250319,3470,15.99,20250204,8600,-53.20,20240527,3160,27.37,20241209,2.25,Y,077360,200,90 억,,820342,N,N,16,N,00,N diff --git a/077500/price/prices-20250401.csv b/077500/price/prices-20250401.csv index 588940a01af5..5d229e92897d 100644 --- a/077500/price/prices-20250401.csv +++ b/077500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160558,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5220,0,3,0.00,360404120,69435,88.10,5100,5260,5050,6780,3660,5220,5190.52,55.74,0,-5827,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1128,21.48,0.49,12,0.32,243.00,10743.00,8770,20250109,-40.48,4010,20241209,30.17,8770,-40.48,20250109,5050,3.37,20250403,8770,-40.48,20250109,4010,30.17,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10764,N,00,N +20250403,150603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5210,-10,5,-0.19,340239430,65565,83.19,5100,5260,5050,6780,3660,5220,5189.35,55.74,0,-4187,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1125,21.44,0.48,12,0.30,243.00,10743.00,8770,20250109,-40.59,4010,20241209,29.93,8770,-40.59,20250109,5050,3.17,20250403,8770,-40.59,20250109,4010,29.93,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,140603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5220,0,3,0.00,263183690,50786,64.44,5100,5260,5050,6780,3660,5220,5182.21,55.74,0,-246,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1128,21.48,0.49,12,0.24,243.00,10743.00,8770,20250109,-40.48,4010,20241209,30.17,8770,-40.48,20250109,5050,3.37,20250403,8770,-40.48,20250109,4010,30.17,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,130602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5230,10,2,0.19,206231480,39886,50.61,5100,5260,5050,6780,3660,5220,5170.52,55.74,0,-323,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1130,21.52,0.49,12,0.18,243.00,10743.00,8770,20250109,-40.36,4010,20241209,30.42,8770,-40.36,20250109,5050,3.56,20250403,8770,-40.36,20250109,4010,30.42,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,120602,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5250,30,2,0.57,176674890,34221,43.42,5100,5260,5050,6780,3660,5220,5162.76,55.74,0,71,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1134,21.60,0.49,12,0.16,243.00,10743.00,8770,20250109,-40.14,4010,20241209,30.92,8770,-40.14,20250109,5050,3.96,20250403,8770,-40.14,20250109,4010,30.92,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,110603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5240,20,2,0.38,152478250,29608,37.57,5100,5240,5050,6780,3660,5220,5149.90,55.74,0,2474,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1132,21.56,0.49,12,0.14,243.00,10743.00,8770,20250109,-40.25,4010,20241209,30.67,8770,-40.25,20250109,5050,3.76,20250403,8770,-40.25,20250109,4010,30.67,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,100603,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5200,-20,5,-0.38,95925160,18710,23.74,5100,5220,5050,6780,3660,5220,5126.95,55.74,0,1006,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1123,21.40,0.48,12,0.09,243.00,10743.00,8770,20250109,-40.71,4010,20241209,29.68,8770,-40.71,20250109,5050,2.97,20250403,8770,-40.71,20250109,4010,29.68,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N +20250403,090605,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5080,-140,5,-2.68,41850450,8239,10.45,5100,5130,5050,6780,3660,5220,5079.55,55.74,0,421,5513,5366,5283,5136,5053,5325,5095,115,1560,500,3650,10,1,21600102,1097,20.91,0.47,12,0.04,243.00,10743.00,8770,20250109,-42.08,4010,20241209,26.68,8770,-42.08,20250109,5050,0.59,20250403,8770,-42.08,20250109,4010,26.68,20241209,4.12,Y,077500,500,114 억,,12039152,N,N,10852,N,00,N 20250402,160551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5220,-80,5,-1.51,414704120,78798,65.48,5360,5430,5200,6890,3710,5300,5262.95,55.73,0,3043,5506,5402,5316,5212,5126,5455,5265,115,1590,500,3710,10,1,21600102,1128,21.48,0.49,12,0.36,243.00,10743.00,8770,20250109,-40.48,4010,20241209,30.17,8770,-40.48,20250109,5160,1.16,20250331,8770,-40.48,20250109,4010,30.17,20241209,4.23,Y,077500,500,114 억,,12036723,N,N,10852,N,00,N 20250402,150551,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5250,-50,5,-0.94,385871850,73285,60.90,5360,5430,5200,6890,3710,5300,5265.36,55.73,0,374,5506,5402,5316,5212,5126,5455,5265,115,1590,500,3710,10,1,21600102,1134,21.60,0.49,12,0.34,243.00,10743.00,8770,20250109,-40.14,4010,20241209,30.92,8770,-40.14,20250109,5160,1.74,20250331,8770,-40.14,20250109,4010,30.92,20241209,4.23,Y,077500,500,114 억,,12036723,N,N,8119,N,00,N 20250402,140552,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,5250,-50,5,-0.94,311159740,59037,49.06,5360,5430,5200,6890,3710,5300,5270.59,55.73,0,-2084,5506,5402,5316,5212,5126,5455,5265,115,1590,500,3710,10,1,21600102,1134,21.60,0.49,12,0.27,243.00,10743.00,8770,20250109,-40.14,4010,20241209,30.92,8770,-40.14,20250109,5160,1.74,20250331,8770,-40.14,20250109,4010,30.92,20241209,4.23,Y,077500,500,114 억,,12036723,N,N,8119,N,00,N diff --git a/077970/price/prices-20250401.csv b/077970/price/prices-20250401.csv index 870fe0291b21..f8ae7cc5bfc2 100644 --- a/077970/price/prices-20250401.csv +++ b/077970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160558,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20700,200,2,0.98,3517507290,170504,74.04,19900,21050,19710,26650,14350,20500,20630.01,1.96,0,-1476,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4763,21.04,2.07,12,0.74,984.00,10005.00,31650,20250218,-34.60,12310,20240411,68.16,31650,-34.60,20250218,19150,8.09,20250106,31650,-34.60,20250218,12310,68.16,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,14798,N,00,N +20250403,150603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20700,200,2,0.98,3098426390,150168,65.21,19900,21050,19710,26650,14350,20500,20633.07,1.96,0,-3417,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4763,21.04,2.07,12,0.65,984.00,10005.00,31650,20250218,-34.60,12310,20240411,68.16,31650,-34.60,20250218,19150,8.09,20250106,31650,-34.60,20250218,12310,68.16,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,140603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20750,250,2,1.22,2730186415,132419,57.50,19900,21050,19710,26650,14350,20500,20617.78,1.96,0,1698,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4774,21.09,2.07,12,0.58,984.00,10005.00,31650,20250218,-34.44,12310,20240411,68.56,31650,-34.44,20250218,19150,8.36,20250106,31650,-34.44,20250218,12310,68.56,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,130603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20750,250,2,1.22,2316633890,112475,48.84,19900,21050,19710,26650,14350,20500,20596.88,1.96,0,8545,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4774,21.09,2.07,12,0.49,984.00,10005.00,31650,20250218,-34.44,12310,20240411,68.56,31650,-34.44,20250218,19150,8.36,20250106,31650,-34.44,20250218,12310,68.56,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,120602,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20950,450,2,2.20,1886067190,91774,39.85,19900,21050,19710,26650,14350,20500,20551.21,1.96,0,12325,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4820,21.29,2.09,12,0.40,984.00,10005.00,31650,20250218,-33.81,12310,20240411,70.19,31650,-33.81,20250218,19150,9.40,20250106,31650,-33.81,20250218,12310,70.19,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,110603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20950,450,2,2.20,1571013440,76741,33.33,19900,20950,19710,26650,14350,20500,20471.63,1.96,0,16348,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4820,21.29,2.09,12,0.33,984.00,10005.00,31650,20250218,-33.81,12310,20240411,70.19,31650,-33.81,20250218,19150,9.40,20250106,31650,-33.81,20250218,12310,70.19,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,100604,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20650,150,2,0.73,1135955890,55793,24.23,19900,20700,19710,26650,14350,20500,20360.19,1.96,0,17785,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4751,20.99,2.06,12,0.24,984.00,10005.00,31650,20250218,-34.76,12310,20240411,67.75,31650,-34.76,20250218,19150,7.83,20250106,31650,-34.76,20250218,12310,67.75,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N +20250403,090605,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20400,-100,5,-0.49,241796040,12014,5.22,19900,20600,19710,26650,14350,20500,20126.19,1.96,0,3984,21666,21082,20666,20082,19666,20875,19875,575,6150,2500,14760,50,1,23008904,4694,20.73,2.04,12,0.05,984.00,10005.00,31650,20250218,-35.55,12310,20240411,65.72,31650,-35.55,20250218,19150,6.53,20250106,31650,-35.55,20250218,12310,65.72,20240411,1.77,Y,077970,2500,575 억,,451970,N,N,10945,N,00,N 20250402,160552,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20500,-800,5,-3.76,4772257225,230277,98.24,21100,21250,20250,27650,14950,21300,20718.64,1.95,0,-3730,22300,21800,20950,20450,19600,22050,20700,575,6350,2500,15330,50,1,23008904,4717,20.83,2.05,12,1.00,984.00,10005.00,31650,20250218,-35.23,12310,20240411,66.53,31650,-35.23,20250218,19150,7.05,20250106,31650,-35.23,20250218,12310,66.53,20240411,1.79,Y,077970,2500,575 억,,449339,N,N,10917,N,00,N 20250402,150551,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20450,-850,5,-3.99,4507560325,217342,92.72,21100,21250,20250,27650,14950,21300,20733.88,1.95,0,-6669,22300,21800,20950,20450,19600,22050,20700,575,6350,2500,15330,50,1,23008904,4705,20.78,2.04,12,0.94,984.00,10005.00,31650,20250218,-35.39,12310,20240411,66.13,31650,-35.39,20250218,19150,6.79,20250106,31650,-35.39,20250218,12310,66.13,20240411,1.79,Y,077970,2500,575 억,,449339,N,N,4988,N,00,N 20250402,140552,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,20500,-800,5,-3.76,3806851950,183033,78.08,21100,21250,20400,27650,14950,21300,20792.76,1.95,0,-12759,22300,21800,20950,20450,19600,22050,20700,575,6350,2500,15330,50,1,23008904,4717,20.83,2.05,12,0.80,984.00,10005.00,31650,20250218,-35.23,12310,20240411,66.53,31650,-35.23,20250218,19150,7.05,20250106,31650,-35.23,20250218,12310,66.53,20240411,1.79,Y,077970,2500,575 억,,449339,N,N,4988,N,00,N diff --git a/078000/price/prices-20250401.csv b/078000/price/prices-20250401.csv index 6dc3fb2cb0ff..3f387ab35f7b 100644 --- a/078000/price/prices-20250401.csv +++ b/078000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160558,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8760,50,2,0.57,61020860,6969,71.76,8710,8910,8610,11320,6100,8710,8756.04,1.30,0,134,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,809,16.69,0.57,12,0.08,525.00,15490.00,11050,20240625,-20.72,8610,20250403,1.74,9770,-10.34,20250102,8610,1.74,20250403,11050,-20.72,20240625,8610,1.74,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,150604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8760,50,2,0.57,60539300,6914,71.19,8710,8910,8610,11320,6100,8710,8756.05,1.30,0,155,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,809,16.69,0.57,12,0.07,525.00,15490.00,11050,20240625,-20.72,8610,20250403,1.74,9770,-10.34,20250102,8610,1.74,20250403,11050,-20.72,20240625,8610,1.74,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,140603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8750,40,2,0.46,60477990,6907,71.12,8710,8910,8610,11320,6100,8710,8756.04,1.30,0,149,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,809,16.67,0.56,12,0.07,525.00,15490.00,11050,20240625,-20.81,8610,20250403,1.63,9770,-10.44,20250102,8610,1.63,20250403,11050,-20.81,20240625,8610,1.63,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,130603,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8750,40,2,0.46,57607980,6579,67.74,8710,8910,8610,11320,6100,8710,8756.34,1.30,0,245,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,809,16.67,0.56,12,0.07,525.00,15490.00,11050,20240625,-20.81,8610,20250403,1.63,9770,-10.44,20250102,8610,1.63,20250403,11050,-20.81,20240625,8610,1.63,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,120602,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8750,40,2,0.46,54909920,6270,64.56,8710,8910,8610,11320,6100,8710,8757.56,1.30,0,145,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,809,16.67,0.56,12,0.07,525.00,15490.00,11050,20240625,-20.81,8610,20250403,1.63,9770,-10.44,20250102,8610,1.63,20250403,11050,-20.81,20240625,8610,1.63,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,110604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8710,0,3,0.00,50294810,5740,59.10,8710,8910,8610,11320,6100,8710,8762.16,1.30,0,145,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,805,16.59,0.56,12,0.06,525.00,15490.00,11050,20240625,-21.18,8610,20250403,1.16,9770,-10.85,20250102,8610,1.16,20250403,11050,-21.18,20240625,8610,1.16,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,100604,57,100.00,KOSPI,신저가,IT 서비스,N,N,N,N, ,N,8730,20,2,0.23,49534660,5653,58.21,8710,8910,8610,11320,6100,8710,8762.54,1.30,0,139,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,807,16.63,0.56,12,0.06,525.00,15490.00,11050,20240625,-21.00,8610,20250403,1.39,9770,-10.64,20250102,8610,1.39,20250403,11050,-21.00,20240625,8610,1.39,20250403,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N +20250403,090606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8620,-90,5,-1.03,1418300,164,1.69,8710,8710,8620,11320,6100,8710,8648.17,1.30,0,-95,9050,8880,8780,8610,8510,8830,8560,50,2610,500,6440,10,1,9240077,796,16.42,0.56,12,0.00,525.00,15490.00,11050,20240625,-21.99,8610,20250331,0.12,9770,-11.77,20250102,8610,0.12,20250331,11050,-21.99,20240625,8610,0.12,20250331,0.02,Y,078000,500,50 억,,119690,N,N,0,N,00,N 20250402,160552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8710,-20,5,-0.23,85498920,9712,49.48,8760,8950,8680,11340,6120,8730,8803.43,1.29,0,203,9043,8886,8793,8636,8543,8840,8590,50,2610,500,6460,10,1,9240077,805,16.59,0.56,12,0.11,525.00,15490.00,11050,20240625,-21.18,8610,20250331,1.16,9770,-10.85,20250102,8610,1.16,20250331,11050,-21.18,20240625,8610,1.16,20250331,0.02,Y,078000,500,50 억,,119487,N,N,0,N,00,N 20250402,150552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8710,-20,5,-0.23,83181020,9446,48.12,8760,8950,8680,11340,6120,8730,8805.95,1.29,0,422,9043,8886,8793,8636,8543,8840,8590,50,2610,500,6460,10,1,9240077,805,16.59,0.56,12,0.10,525.00,15490.00,11050,20240625,-21.18,8610,20250331,1.16,9770,-10.85,20250102,8610,1.16,20250331,11050,-21.18,20240625,8610,1.16,20250331,0.02,Y,078000,500,50 억,,119487,N,N,0,N,00,N 20250402,140552,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,8740,10,2,0.11,80747980,9167,46.70,8760,8950,8680,11340,6120,8730,8808.55,1.29,0,422,9043,8886,8793,8636,8543,8840,8590,50,2610,500,6460,10,1,9240077,808,16.65,0.56,12,0.10,525.00,15490.00,11050,20240625,-20.90,8610,20250331,1.51,9770,-10.54,20250102,8610,1.51,20250331,11050,-20.90,20240625,8610,1.51,20250331,0.02,Y,078000,500,50 억,,119487,N,N,0,N,00,N diff --git a/078020/price/prices-20250401.csv b/078020/price/prices-20250401.csv index 3cc22e834ee4..b9562c858e8e 100644 --- a/078020/price/prices-20250401.csv +++ b/078020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160558,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3555,-45,5,-1.25,116864786,33130,106.55,3600,3630,3480,4680,2520,3600,3527.46,1.37,0,-2806,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1972,9.02,0.26,12,0.06,394.00,13490.00,5840,20240329,-39.13,3480,20250403,2.16,4700,-24.36,20250117,3480,2.16,20250403,5800,-38.71,20240529,3480,2.16,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,150604,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3557,-43,5,-1.19,113686614,32236,103.68,3600,3630,3480,4680,2520,3600,3526.70,1.37,0,-2767,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1973,9.03,0.26,12,0.06,394.00,13490.00,5840,20240329,-39.09,3480,20250403,2.21,4700,-24.32,20250117,3480,2.21,20250403,5800,-38.67,20240529,3480,2.21,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,140603,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3560,-40,5,-1.11,104329960,29609,95.23,3600,3630,3480,4680,2520,3600,3523.59,1.37,0,-640,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1975,9.04,0.26,12,0.05,394.00,13490.00,5840,20240329,-39.04,3480,20250403,2.30,4700,-24.26,20250117,3480,2.30,20250403,5800,-38.62,20240529,3480,2.30,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,130603,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3560,-40,5,-1.11,95272905,27060,87.03,3600,3630,3480,4680,2520,3600,3520.80,1.37,0,-677,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1975,9.04,0.26,12,0.05,394.00,13490.00,5840,20240329,-39.04,3480,20250403,2.30,4700,-24.26,20250117,3480,2.30,20250403,5800,-38.62,20240529,3480,2.30,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,120603,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3545,-55,5,-1.53,91180570,25909,83.33,3600,3630,3480,4680,2520,3600,3519.26,1.37,0,-492,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1967,9.00,0.26,12,0.05,394.00,13490.00,5840,20240329,-39.30,3480,20250403,1.87,4700,-24.57,20250117,3480,1.87,20250403,5800,-38.88,20240529,3480,1.87,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,110604,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3530,-70,5,-1.94,79690055,22655,72.86,3600,3630,3480,4680,2520,3600,3517.55,1.37,0,-639,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1958,8.96,0.26,12,0.04,394.00,13490.00,5840,20240329,-39.55,3480,20250403,1.44,4700,-24.89,20250117,3480,1.44,20250403,5800,-39.14,20240529,3480,1.44,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,100604,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3530,-70,5,-1.94,73178890,20810,66.93,3600,3630,3480,4680,2520,3600,3516.53,1.37,0,-1116,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1958,8.96,0.26,12,0.04,394.00,13490.00,5840,20240329,-39.55,3480,20250403,1.44,4700,-24.89,20250117,3480,1.44,20250403,5800,-39.14,20240529,3480,1.44,20250403,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N +20250403,090606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3550,-50,5,-1.39,3652875,1023,3.29,3600,3630,3550,4680,2520,3600,3570.75,1.37,0,-760,3733,3666,3628,3561,3523,3647,3542,2774,1080,5000,2590,5,1,55481190,1970,9.01,0.26,12,0.00,394.00,13490.00,5840,20240329,-39.21,3500,20241209,1.43,4700,-24.47,20250117,3550,0.00,20250403,5800,-38.79,20240529,3500,1.43,20241209,0.18,Y,078020,5000,2774 억,,760432,N,N,0,N,00,N 20250402,160552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3600,-70,5,-1.91,112351475,31092,255.35,3695,3695,3590,4770,2570,3670,3613.52,1.37,0,-1607,3736,3702,3651,3617,3566,3720,3635,2774,1100,5000,2640,5,1,55481190,1997,9.14,0.27,12,0.06,394.00,13490.00,5840,20240329,-38.36,3500,20241209,2.86,4700,-23.40,20250117,3590,0.28,20250402,5800,-37.93,20240529,3500,2.86,20241209,0.18,Y,078020,5000,2774 억,,762306,N,N,40,N,00,N 20250402,150552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3605,-65,5,-1.77,110562135,30595,251.27,3695,3695,3590,4770,2570,3670,3613.73,1.37,0,-1147,3736,3702,3651,3617,3566,3720,3635,2774,1100,5000,2640,5,1,55481190,2000,9.15,0.27,12,0.06,394.00,13490.00,5840,20240329,-38.27,3500,20241209,3.00,4700,-23.30,20250117,3590,0.42,20250402,5800,-37.84,20240529,3500,3.00,20241209,0.18,Y,078020,5000,2774 억,,762306,N,N,40,N,00,N 20250402,140552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3605,-65,5,-1.77,106047200,29346,241.02,3695,3695,3590,4770,2570,3670,3613.68,1.37,0,-401,3736,3702,3651,3617,3566,3720,3635,2774,1100,5000,2640,5,1,55481190,2000,9.15,0.27,12,0.05,394.00,13490.00,5840,20240329,-38.27,3500,20241209,3.00,4700,-23.30,20250117,3590,0.42,20250402,5800,-37.84,20240529,3500,3.00,20241209,0.18,Y,078020,5000,2774 억,,762306,N,N,40,N,00,N diff --git a/078070/price/prices-20250401.csv b/078070/price/prices-20250401.csv index 4ed6074dd19a..88001caccc28 100644 --- a/078070/price/prices-20250401.csv +++ b/078070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160558,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9750,30,2,0.31,79155820,8191,282.25,9780,9800,9510,12630,6810,9720,9663.76,3.42,0,-517,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1770,20.10,0.69,12,0.05,485.00,14186.00,12770,20240328,-23.65,9120,20250319,6.91,10470,-6.88,20250226,9120,6.91,20250319,12700,-23.23,20240405,9120,6.91,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,150604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,-80,5,-0.82,71012250,7354,253.41,9780,9800,9510,12630,6810,9720,9656.28,3.42,0,-106,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1750,19.88,0.68,12,0.04,485.00,14186.00,12770,20240328,-24.51,9120,20250319,5.70,10470,-7.93,20250226,9120,5.70,20250319,12700,-24.09,20240405,9120,5.70,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,140604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9590,-130,5,-1.34,52069210,5387,185.63,9780,9800,9510,12630,6810,9720,9665.72,3.42,0,-125,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1741,19.77,0.68,12,0.03,485.00,14186.00,12770,20240328,-24.90,9120,20250319,5.15,10470,-8.40,20250226,9120,5.15,20250319,12700,-24.49,20240405,9120,5.15,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,130603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9670,-50,5,-0.51,41904030,4324,149.00,9780,9800,9520,12630,6810,9720,9691.03,3.42,0,-240,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1755,19.94,0.68,12,0.02,485.00,14186.00,12770,20240328,-24.28,9120,20250319,6.03,10470,-7.64,20250226,9120,6.03,20250319,12700,-23.86,20240405,9120,6.03,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,120603,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9640,-80,5,-0.82,15922750,1658,57.13,9780,9800,9520,12630,6810,9720,9603.59,3.42,0,-159,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1750,19.88,0.68,12,0.01,485.00,14186.00,12770,20240328,-24.51,9120,20250319,5.70,10470,-7.93,20250226,9120,5.70,20250319,12700,-24.09,20240405,9120,5.70,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,110604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9600,-120,5,-1.23,5503250,570,19.64,9780,9800,9600,12630,6810,9720,9654.82,3.42,0,-30,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1742,19.79,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.82,9120,20250319,5.26,10470,-8.31,20250226,9120,5.26,20250319,12700,-24.41,20240405,9120,5.26,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,100604,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9690,-30,5,-0.31,2258510,233,8.03,9780,9800,9620,12630,6810,9720,9693.18,3.42,0,10,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1759,19.98,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.12,9120,20250319,6.25,10470,-7.45,20250226,9120,6.25,20250319,12700,-23.70,20240405,9120,6.25,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N +20250403,090606,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9800,80,2,0.82,618020,64,2.21,9780,9800,9620,12630,6810,9720,9656.56,3.42,0,42,10066,9892,9746,9572,9426,9820,9500,103,2910,500,7190,10,1,18150700,1779,20.21,0.69,12,0.00,485.00,14186.00,12770,20240328,-23.26,9120,20250319,7.46,10470,-6.40,20250226,9120,7.46,20250319,12700,-22.83,20240405,9120,7.46,20250319,0.57,Y,078070,500,103 억,,620197,N,N,0,N,00,N 20250402,160552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,50,2,0.52,28042340,2902,171.92,9800,9920,9600,12570,6770,9670,9662.99,3.42,0,-74,9823,9746,9703,9626,9583,9725,9605,103,2900,500,7150,10,1,18150700,1764,20.04,0.69,12,0.02,485.00,14186.00,12770,20240328,-23.88,9120,20250319,6.58,10470,-7.16,20250226,9120,6.58,20250319,12700,-23.46,20240405,9120,6.58,20250319,0.56,Y,078070,500,103 억,,620271,N,N,1,N,00,N 20250402,150552,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9600,-70,5,-0.72,9723720,1010,59.83,9800,9920,9600,12570,6770,9670,9627.45,3.42,0,438,9823,9746,9703,9626,9583,9725,9605,103,2900,500,7150,10,1,18150700,1742,19.79,0.68,12,0.01,485.00,14186.00,12770,20240328,-24.82,9120,20250319,5.26,10470,-8.31,20250226,9120,5.26,20250319,12700,-24.41,20240405,9120,5.26,20250319,0.56,Y,078070,500,103 억,,620271,N,N,1,N,00,N 20250402,140553,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9680,10,2,0.10,2181920,225,13.33,9800,9920,9670,12570,6770,9670,9697.42,3.42,0,-19,9823,9746,9703,9626,9583,9725,9605,103,2900,500,7150,10,1,18150700,1757,19.96,0.68,12,0.00,485.00,14186.00,12770,20240328,-24.20,9120,20250319,6.14,10470,-7.55,20250226,9120,6.14,20250319,12700,-23.78,20240405,9120,6.14,20250319,0.56,Y,078070,500,103 억,,620271,N,N,1,N,00,N diff --git a/078130/price/prices-20250401.csv b/078130/price/prices-20250401.csv index 8c82a4c53f5d..9f2967d5a2ba 100644 --- a/078130/price/prices-20250401.csv +++ b/078130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160559,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,150604,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,140604,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,130604,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,120603,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,110604,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,100605,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N +20250403,090606,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240322,0.00,800,20240322,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240403,800,0.00,20240403,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250402,160553,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240321,0.00,800,20240321,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240402,800,0.00,20240402,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250402,150552,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240321,0.00,800,20240321,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240402,800,0.00,20240402,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N 20250402,140553,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-66.67,7.34,12,0.00,-12.00,109.00,800,20240321,0.00,800,20240321,0.00,800,0.00,20250102,800,0.00,20250102,800,0.00,20240402,800,0.00,20240402,0.00,Y,078130,100,1127 억,,9289978,N,N,0,N,00,N diff --git a/078140/price/prices-20250401.csv b/078140/price/prices-20250401.csv index 0635e623b015..7e6e0261d9b9 100644 --- a/078140/price/prices-20250401.csv +++ b/078140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-360,5,-2.74,1061941695,82694,87.18,12710,13000,12610,17100,9220,13160,12841.87,3.32,0,-9534,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1419,19.34,1.07,12,0.75,662.00,12006.00,26700,20240926,-52.06,9450,20240419,35.45,17460,-26.69,20250312,12060,6.14,20250217,26700,-52.06,20240926,9450,35.45,20240419,8.43,Y,078140,500,55 억,,368314,N,N,9657,N,00,N +20250403,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,-340,5,-2.58,962844925,74957,79.02,12710,13000,12610,17100,9220,13160,12845.30,3.32,0,-8963,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1421,19.37,1.07,12,0.68,662.00,12006.00,26700,20240926,-51.99,9450,20240419,35.66,17460,-26.58,20250312,12060,6.30,20250217,26700,-51.99,20240926,9450,35.66,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-260,5,-1.98,789348915,61423,64.76,12710,13000,12610,17100,9220,13160,12851.03,3.32,0,-2343,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1430,19.49,1.07,12,0.55,662.00,12006.00,26700,20240926,-51.69,9450,20240419,36.51,17460,-26.12,20250312,12060,6.97,20250217,26700,-51.69,20240926,9450,36.51,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,-290,5,-2.20,668134315,52008,54.83,12710,13000,12610,17100,9220,13160,12846.76,3.32,0,-553,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1427,19.44,1.07,12,0.47,662.00,12006.00,26700,20240926,-51.80,9450,20240419,36.19,17460,-26.29,20250312,12060,6.72,20250217,26700,-51.80,20240926,9450,36.19,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,-190,5,-1.44,567699505,44231,46.63,12710,13000,12610,17100,9220,13160,12834.88,3.32,0,2738,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1438,19.59,1.08,12,0.40,662.00,12006.00,26700,20240926,-51.42,9450,20240419,37.25,17460,-25.72,20250312,12060,7.55,20250217,26700,-51.42,20240926,9450,37.25,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-260,5,-1.98,518482525,40432,42.63,12710,13000,12610,17100,9220,13160,12823.57,3.32,0,2915,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1430,19.49,1.07,12,0.36,662.00,12006.00,26700,20240926,-51.69,9450,20240419,36.51,17460,-26.12,20250312,12060,6.97,20250217,26700,-51.69,20240926,9450,36.51,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-260,5,-1.98,412668060,32233,33.98,12710,12990,12610,17100,9220,13160,12802.66,3.32,0,4862,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1430,19.49,1.07,12,0.29,662.00,12006.00,26700,20240926,-51.69,9450,20240419,36.51,17460,-26.12,20250312,12060,6.97,20250217,26700,-51.69,20240926,9450,36.51,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N +20250403,090607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,-400,5,-3.04,147003320,11522,12.15,12710,12990,12610,17100,9220,13160,12758.49,3.32,0,874,13940,13550,13300,12910,12660,13425,12785,55,3940,500,8420,10,1,11086579,1415,19.27,1.06,12,0.10,662.00,12006.00,26700,20240926,-52.21,9450,20240419,35.03,17460,-26.92,20250312,12060,5.80,20250217,26700,-52.21,20240926,9450,35.03,20240419,8.43,Y,078140,500,55 억,,368314,N,N,3291,N,00,N 20250402,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13160,-340,5,-2.52,1251985425,94853,74.54,13690,13690,13050,17550,9450,13500,13199.22,3.52,0,-21647,14060,13780,13470,13190,12880,13920,13330,55,4050,500,8640,10,1,11086579,1459,19.88,1.10,12,0.86,662.00,12006.00,26700,20240926,-50.71,9450,20240419,39.26,17460,-24.63,20250312,12060,9.12,20250217,26700,-50.71,20240926,9450,39.26,20240419,8.82,Y,078140,500,55 억,,389795,N,N,3291,N,00,N 20250402,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-380,5,-2.81,1172999525,88848,69.82,13690,13690,13050,17550,9450,13500,13202.32,3.52,0,-20819,14060,13780,13470,13190,12880,13920,13330,55,4050,500,8640,10,1,11086579,1455,19.82,1.09,12,0.80,662.00,12006.00,26700,20240926,-50.86,9450,20240419,38.84,17460,-24.86,20250312,12060,8.79,20250217,26700,-50.86,20240926,9450,38.84,20240419,8.82,Y,078140,500,55 억,,389795,N,N,2718,N,00,N 20250402,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,-380,5,-2.81,973225795,73580,57.83,13690,13690,13050,17550,9450,13500,13226.77,3.52,0,-22200,14060,13780,13470,13190,12880,13920,13330,55,4050,500,8640,10,1,11086579,1455,19.82,1.09,12,0.66,662.00,12006.00,26700,20240926,-50.86,9450,20240419,38.84,17460,-24.86,20250312,12060,8.79,20250217,26700,-50.86,20240926,9450,38.84,20240419,8.82,Y,078140,500,55 억,,389795,N,N,2718,N,00,N diff --git a/078150/price/prices-20250401.csv b/078150/price/prices-20250401.csv index 77cc4ade3038..8982026087a9 100644 --- a/078150/price/prices-20250401.csv +++ b/078150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160559,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1932,-68,5,-3.40,2284849803,1171910,97.18,1905,1986,1905,2600,1400,2000,1949.72,0.20,0,162728,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1791,-3.47,0.67,12,1.26,-556.00,2865.00,4660,20240709,-58.54,1541,20241209,25.37,3085,-37.37,20250211,1905,1.42,20250403,4660,-58.54,20240709,1541,25.37,20241209,5.56,Y,078150,500,463 억,,188669,N,N,96186,N,00,N +20250403,150605,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1936,-64,5,-3.20,2138507638,1096202,90.90,1905,1986,1905,2600,1400,2000,1950.83,0.20,0,166229,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1795,-3.48,0.68,12,1.18,-556.00,2865.00,4660,20240709,-58.45,1541,20241209,25.63,3085,-37.24,20250211,1905,1.63,20250403,4660,-58.45,20240709,1541,25.63,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,140604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1941,-59,5,-2.95,1906414357,976469,80.97,1905,1986,1905,2600,1400,2000,1952.36,0.20,0,208387,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1800,-3.49,0.68,12,1.05,-556.00,2865.00,4660,20240709,-58.35,1541,20241209,25.96,3085,-37.08,20250211,1905,1.89,20250403,4660,-58.35,20240709,1541,25.96,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,130604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1936,-64,5,-3.20,1747486406,894592,74.18,1905,1986,1905,2600,1400,2000,1953.39,0.20,0,232426,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1795,-3.48,0.68,12,0.96,-556.00,2865.00,4660,20240709,-58.45,1541,20241209,25.63,3085,-37.24,20250211,1905,1.63,20250403,4660,-58.45,20240709,1541,25.63,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,120604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1943,-57,5,-2.85,1587010675,811894,67.33,1905,1986,1905,2600,1400,2000,1954.70,0.20,0,270383,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1801,-3.49,0.68,12,0.88,-556.00,2865.00,4660,20240709,-58.30,1541,20241209,26.09,3085,-37.02,20250211,1905,1.99,20250403,4660,-58.30,20240709,1541,26.09,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,110605,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1957,-43,5,-2.15,1198507271,612046,50.75,1905,1986,1905,2600,1400,2000,1958.20,0.20,0,274627,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1814,-3.52,0.68,12,0.66,-556.00,2865.00,4660,20240709,-58.00,1541,20241209,27.00,3085,-36.56,20250211,1905,2.73,20250403,4660,-58.00,20240709,1541,27.00,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,100605,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1964,-36,5,-1.80,626163313,319568,26.50,1905,1986,1905,2600,1400,2000,1959.41,0.20,0,109379,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1821,-3.53,0.69,12,0.34,-556.00,2865.00,4660,20240709,-57.85,1541,20241209,27.45,3085,-36.34,20250211,1905,3.10,20250403,4660,-57.85,20240709,1541,27.45,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N +20250403,090607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1949,-51,5,-2.55,147675679,76797,6.37,1905,1970,1905,2600,1400,2000,1922.94,0.20,0,20687,2140,2070,2035,1965,1930,2052,1947,464,600,500,1400,1,1,92715916,1807,-3.51,0.68,12,0.08,-556.00,2865.00,4660,20240709,-58.18,1541,20241209,26.48,3085,-36.82,20250211,1905,2.31,20250403,4660,-58.18,20240709,1541,26.48,20241209,5.56,Y,078150,500,463 억,,188669,N,N,106246,N,00,N 20250402,160553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2000,-90,5,-4.31,2399956351,1188050,124.95,2100,2105,2000,2715,1465,2090,2020.09,0.52,0,-300951,2163,2126,2068,2031,1973,2145,2050,464,625,500,1460,5,1,92715916,1854,-3.60,0.70,12,1.28,-556.00,2865.00,4660,20240709,-57.08,1541,20241209,29.79,3085,-35.17,20250211,1940,3.09,20250102,4660,-57.08,20240709,1541,29.79,20241209,5.76,Y,078150,500,463 억,,485465,N,N,106246,N,00,N 20250402,150553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-85,5,-4.07,2205136341,1090721,114.71,2100,2105,2000,2715,1465,2090,2021.72,0.52,0,-314538,2163,2126,2068,2031,1973,2145,2050,464,625,500,1460,5,1,92715916,1859,-3.61,0.70,12,1.18,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1940,3.35,20250102,4660,-56.97,20240709,1541,30.11,20241209,5.76,Y,078150,500,463 억,,485465,N,N,9045,N,00,N 20250402,140553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-85,5,-4.07,1806762656,892186,93.83,2100,2105,2005,2715,1465,2090,2025.10,0.52,0,-313273,2163,2126,2068,2031,1973,2145,2050,464,625,500,1460,5,1,92715916,1859,-3.61,0.70,12,0.96,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1940,3.35,20250102,4660,-56.97,20240709,1541,30.11,20241209,5.76,Y,078150,500,463 억,,485465,N,N,9045,N,00,N diff --git a/078160/price/prices-20250401.csv b/078160/price/prices-20250401.csv index 0431a2379722..ced7a8fd2b96 100644 --- a/078160/price/prices-20250401.csv +++ b/078160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8410,50,2,0.60,215473305,25634,32.85,8150,8550,8150,10860,5860,8360,8405.76,4.10,0,-2340,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2878,-5.11,1.26,12,0.07,-1647.00,6690.00,15180,20241216,-44.60,5450,20240805,54.31,12610,-33.31,20250107,7990,5.26,20250313,15180,-44.60,20241216,5450,54.31,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,2564,N,00,N +20250403,150605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,0,3,0.00,202906925,24135,30.92,8150,8550,8150,10860,5860,8360,8407.16,4.10,0,-2192,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2861,-5.08,1.25,12,0.07,-1647.00,6690.00,15180,20241216,-44.93,5450,20240805,53.39,12610,-33.70,20250107,7990,4.63,20250313,15180,-44.93,20241216,5450,53.39,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,140605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8420,60,2,0.72,170146795,20227,25.92,8150,8550,8150,10860,5860,8360,8411.87,4.10,0,-1635,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2881,-5.11,1.26,12,0.06,-1647.00,6690.00,15180,20241216,-44.53,5450,20240805,54.50,12610,-33.23,20250107,7990,5.38,20250313,15180,-44.53,20241216,5450,54.50,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,130604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8430,70,2,0.84,152828965,18170,23.28,8150,8550,8150,10860,5860,8360,8411.06,4.10,0,-1693,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2885,-5.12,1.26,12,0.05,-1647.00,6690.00,15180,20241216,-44.47,5450,20240805,54.68,12610,-33.15,20250107,7990,5.51,20250313,15180,-44.47,20241216,5450,54.68,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,120604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8450,90,2,1.08,149389395,17762,22.76,8150,8550,8150,10860,5860,8360,8410.62,4.10,0,-1703,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2891,-5.13,1.26,12,0.05,-1647.00,6690.00,15180,20241216,-44.33,5450,20240805,55.05,12610,-32.99,20250107,7990,5.76,20250313,15180,-44.33,20241216,5450,55.05,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,110605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,110,2,1.32,137212595,16323,20.92,8150,8550,8150,10860,5860,8360,8406.09,4.10,0,-1977,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2898,-5.14,1.27,12,0.05,-1647.00,6690.00,15180,20241216,-44.20,5450,20240805,55.41,12610,-32.83,20250107,7990,6.01,20250313,15180,-44.20,20241216,5450,55.41,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,100606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,140,2,1.67,80983380,9691,12.42,8150,8510,8150,10860,5860,8360,8356.56,4.10,0,79,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2909,-5.16,1.27,12,0.03,-1647.00,6690.00,15180,20241216,-44.01,5450,20240805,55.96,12610,-32.59,20250107,7990,6.38,20250313,15180,-44.01,20241216,5450,55.96,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N +20250403,090607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,-70,5,-0.84,21069730,2566,3.29,8150,8320,8150,10860,5860,8360,8211.12,4.10,0,-260,9180,8770,8530,8120,7880,8650,8000,171,2500,500,5680,10,1,34217785,2837,-5.03,1.24,12,0.01,-1647.00,6690.00,15180,20241216,-45.39,5450,20240805,52.11,12610,-34.26,20250107,7990,3.75,20250313,15180,-45.39,20241216,5450,52.11,20240805,0.68,Y,078160,500,171 억,,1402728,N,N,11754,N,00,N 20250402,160553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,-400,5,-4.57,658930315,78044,226.55,8930,8940,8290,11380,6140,8760,8443.14,4.15,0,-17310,9106,8932,8816,8642,8526,8875,8585,171,2620,500,5950,10,1,34217785,2861,-5.08,1.25,12,0.23,-1647.00,6690.00,15180,20241216,-44.93,5450,20240805,53.39,12610,-33.70,20250107,7990,4.63,20250313,15180,-44.93,20241216,5450,53.39,20240805,0.69,Y,078160,500,171 억,,1420306,N,N,11754,N,00,N 20250402,150553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8340,-420,5,-4.79,637174055,75442,219.00,8930,8940,8290,11380,6140,8760,8445.88,4.15,0,-16827,9106,8932,8816,8642,8526,8875,8585,171,2620,500,5950,10,1,34217785,2854,-5.06,1.25,12,0.22,-1647.00,6690.00,15180,20241216,-45.06,5450,20240805,53.03,12610,-33.86,20250107,7990,4.38,20250313,15180,-45.06,20241216,5450,53.03,20240805,0.69,Y,078160,500,171 억,,1420306,N,N,3853,N,00,N 20250402,140554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8310,-450,5,-5.14,497966185,58723,170.46,8930,8940,8310,11380,6140,8760,8479.92,4.15,0,-16890,9106,8932,8816,8642,8526,8875,8585,171,2620,500,5950,10,1,34217785,2843,-5.05,1.24,12,0.17,-1647.00,6690.00,15180,20241216,-45.26,5450,20240805,52.48,12610,-34.10,20250107,7990,4.01,20250313,15180,-45.26,20241216,5450,52.48,20240805,0.69,Y,078160,500,171 억,,1420306,N,N,3853,N,00,N diff --git a/078340/price/prices-20250401.csv b/078340/price/prices-20250401.csv index b1e6155d90ed..fa497a32f9b6 100644 --- a/078340/price/prices-20250401.csv +++ b/078340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41350,100,2,0.24,2621419175,63638,80.11,40300,41750,40300,53600,28900,41250,41192.67,12.52,0,4581,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5267,-4.89,0.49,12,0.50,-8462.00,85012.00,54000,20241202,-23.43,34550,20240911,19.68,52000,-20.48,20250213,40250,2.73,20250401,54000,-23.43,20241202,34550,19.68,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,3988,N,00,N +20250403,150605,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41550,300,2,0.73,2348892825,57081,71.85,40300,41700,40300,53600,28900,41250,41150.17,12.52,0,3882,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5293,-4.91,0.49,12,0.45,-8462.00,85012.00,54000,20241202,-23.06,34550,20240911,20.26,52000,-20.10,20250213,40250,3.23,20250401,54000,-23.06,20241202,34550,20.26,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,140605,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41250,0,3,0.00,1603773975,39125,49.25,40300,41400,40300,53600,28900,41250,40991.03,12.52,0,1889,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5254,-4.87,0.49,12,0.31,-8462.00,85012.00,54000,20241202,-23.61,34550,20240911,19.39,52000,-20.67,20250213,40250,2.48,20250401,54000,-23.61,20241202,34550,19.39,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,130605,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41150,-100,5,-0.24,1308192600,31969,40.24,40300,41300,40300,53600,28900,41250,40920.66,12.52,0,485,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5242,-4.86,0.48,12,0.25,-8462.00,85012.00,54000,20241202,-23.80,34550,20240911,19.10,52000,-20.87,20250213,40250,2.24,20250401,54000,-23.80,20241202,34550,19.10,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,120604,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41000,-250,5,-0.61,1000931200,24489,30.83,40300,41200,40300,53600,28900,41250,40872.69,12.52,0,-1905,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5222,-4.85,0.48,12,0.19,-8462.00,85012.00,54000,20241202,-24.07,34550,20240911,18.67,52000,-21.15,20250213,40250,1.86,20250401,54000,-24.07,20241202,34550,18.67,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,110605,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40950,-300,5,-0.73,763650050,18681,23.51,40300,41200,40300,53600,28900,41250,40878.44,12.52,0,-2945,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5216,-4.84,0.48,12,0.15,-8462.00,85012.00,54000,20241202,-24.17,34550,20240911,18.52,52000,-21.25,20250213,40250,1.74,20250401,54000,-24.17,20241202,34550,18.52,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,100606,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40950,-300,5,-0.73,435976950,10667,13.43,40300,41200,40300,53600,28900,41250,40871.56,12.52,0,-438,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5216,-4.84,0.48,12,0.08,-8462.00,85012.00,54000,20241202,-24.17,34550,20240911,18.52,52000,-21.25,20250213,40250,1.74,20250401,54000,-24.17,20241202,34550,18.52,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N +20250403,090607,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40750,-500,5,-1.21,56761600,1401,1.76,40300,40900,40300,53600,28900,41250,40515.06,12.52,0,326,41850,41550,40950,40650,40050,41700,40800,64,12350,500,31350,50,1,12737755,5191,-4.82,0.48,12,0.01,-8462.00,85012.00,54000,20241202,-24.54,34550,20240911,17.95,52000,-21.63,20250213,40250,1.24,20250401,54000,-24.54,20241202,34550,17.95,20240911,2.44,Y,078340,500,64 억,,1594234,N,N,2632,N,00,N 20250402,160553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41250,650,2,1.60,3245995575,79443,53.83,41100,41250,40350,52700,28450,40600,40859.35,12.38,0,20742,43166,41882,41066,39782,38966,41475,39375,64,12100,500,30850,50,1,12737755,5254,-4.87,0.49,12,0.62,-8462.00,85012.00,54000,20241202,-23.61,34550,20240911,19.39,52000,-20.67,20250213,40250,2.48,20250401,54000,-23.61,20241202,34550,19.39,20240911,2.44,Y,078340,500,64 억,,1576514,N,N,2632,N,00,N 20250402,150553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41050,450,2,1.11,2989610025,73213,49.61,41100,41250,40350,52700,28450,40600,40834.41,12.38,0,20060,43166,41882,41066,39782,38966,41475,39375,64,12100,500,30850,50,1,12737755,5229,-4.85,0.48,12,0.57,-8462.00,85012.00,54000,20241202,-23.98,34550,20240911,18.81,52000,-21.06,20250213,40250,1.99,20250401,54000,-23.98,20241202,34550,18.81,20240911,2.44,Y,078340,500,64 억,,1576514,N,N,2783,N,00,N 20250402,140554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40850,250,2,0.62,2361897450,57876,39.22,41100,41250,40350,52700,28450,40600,40809.62,12.38,0,17872,43166,41882,41066,39782,38966,41475,39375,64,12100,500,30850,50,1,12737755,5203,-4.83,0.48,12,0.45,-8462.00,85012.00,54000,20241202,-24.35,34550,20240911,18.23,52000,-21.44,20250213,40250,1.49,20250401,54000,-24.35,20241202,34550,18.23,20240911,2.44,Y,078340,500,64 억,,1576514,N,N,2783,N,00,N diff --git a/078350/price/prices-20250401.csv b/078350/price/prices-20250401.csv index fb7bd773dfcb..a2d8a20cfd63 100644 --- a/078350/price/prices-20250401.csv +++ b/078350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160600,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10320,-260,5,-2.46,721799985,70223,105.00,10250,10440,10130,13750,7410,10580,10278.68,3.94,0,-11344,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1573,6.16,0.97,12,0.46,1674.00,10689.00,31750,20240516,-67.50,7400,20241209,39.46,12370,-16.57,20250324,8330,23.89,20250102,31750,-67.50,20240516,7400,39.46,20241209,3.69,Y,078350,500,76 억,,600678,N,N,782,N,00,N +20250403,150606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,-310,5,-2.93,677105595,65881,98.51,10250,10440,10130,13750,7410,10580,10277.71,3.94,0,-10179,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1566,6.14,0.96,12,0.43,1674.00,10689.00,31750,20240516,-67.65,7400,20241209,38.78,12370,-16.98,20250324,8330,23.29,20250102,31750,-67.65,20240516,7400,38.78,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,140605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,-230,5,-2.17,574852105,55957,83.67,10250,10440,10130,13750,7410,10580,10273.10,3.94,0,-7208,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1578,6.18,0.97,12,0.37,1674.00,10689.00,31750,20240516,-67.40,7400,20241209,39.86,12370,-16.33,20250324,8330,24.25,20250102,31750,-67.40,20240516,7400,39.86,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,130605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10270,-310,5,-2.93,523646515,50987,76.24,10250,10440,10130,13750,7410,10580,10270.20,3.94,0,-5992,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1566,6.14,0.96,12,0.33,1674.00,10689.00,31750,20240516,-67.65,7400,20241209,38.78,12370,-16.98,20250324,8330,23.29,20250102,31750,-67.65,20240516,7400,38.78,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,120604,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10300,-280,5,-2.65,475067180,46258,69.17,10250,10440,10130,13750,7410,10580,10269.95,3.94,0,-2122,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1570,6.15,0.96,12,0.30,1674.00,10689.00,31750,20240516,-67.56,7400,20241209,39.19,12370,-16.73,20250324,8330,23.65,20250102,31750,-67.56,20240516,7400,39.19,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,110606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10350,-230,5,-2.17,434099540,42273,63.21,10250,10440,10130,13750,7410,10580,10268.96,3.94,0,-1066,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1578,6.18,0.97,12,0.28,1674.00,10689.00,31750,20240516,-67.40,7400,20241209,39.86,12370,-16.33,20250324,8330,24.25,20250102,31750,-67.40,20240516,7400,39.86,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,100606,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10300,-280,5,-2.65,356645040,34745,51.95,10250,10440,10130,13750,7410,10580,10264.64,3.94,0,2926,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1570,6.15,0.96,12,0.23,1674.00,10689.00,31750,20240516,-67.56,7400,20241209,39.19,12370,-16.73,20250324,8330,23.65,20250102,31750,-67.56,20240516,7400,39.19,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N +20250403,090608,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10180,-400,5,-3.78,48023730,4713,7.05,10250,10250,10130,13750,7410,10580,10189.63,3.94,0,-1323,11126,10852,10696,10422,10266,10775,10345,76,3170,500,7610,10,1,15244382,1552,6.08,0.95,12,0.03,1674.00,10689.00,31750,20240516,-67.94,7400,20241209,37.57,12370,-17.70,20250324,8330,22.21,20250102,31750,-67.94,20240516,7400,37.57,20241209,3.69,Y,078350,500,76 억,,600678,N,N,2369,N,00,N 20250402,160554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10580,-50,5,-0.47,718487710,66879,137.72,10700,10970,10540,13810,7450,10630,10743.23,4.07,0,-21604,11050,10840,10590,10380,10130,10945,10485,76,3180,500,7650,10,1,15244382,1613,6.32,0.99,12,0.44,1674.00,10689.00,31750,20240516,-66.68,7400,20241209,42.97,12370,-14.47,20250324,8330,27.01,20250102,31750,-66.68,20240516,7400,42.97,20241209,3.70,Y,078350,500,76 억,,620786,N,N,2369,N,00,N 20250402,150554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10620,-10,5,-0.09,670939070,62391,128.48,10700,10970,10540,13810,7450,10630,10753.78,4.07,0,-18812,11050,10840,10590,10380,10130,10945,10485,76,3180,500,7650,10,1,15244382,1619,6.34,0.99,12,0.41,1674.00,10689.00,31750,20240516,-66.55,7400,20241209,43.51,12370,-14.15,20250324,8330,27.49,20250102,31750,-66.55,20240516,7400,43.51,20241209,3.70,Y,078350,500,76 억,,620786,N,N,1639,N,00,N 20250402,140554,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,10640,10,2,0.09,630574890,58605,120.68,10700,10970,10540,13810,7450,10630,10759.75,4.07,0,-15415,11050,10840,10590,10380,10130,10945,10485,76,3180,500,7650,10,1,15244382,1622,6.36,1.00,12,0.38,1674.00,10689.00,31750,20240516,-66.49,7400,20241209,43.78,12370,-13.99,20250324,8330,27.73,20250102,31750,-66.49,20240516,7400,43.78,20241209,3.70,Y,078350,500,76 억,,620786,N,N,1639,N,00,N diff --git a/078520/price/prices-20250401.csv b/078520/price/prices-20250401.csv index d505b19a1150..5d296c44bf01 100644 --- a/078520/price/prices-20250401.csv +++ b/078520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160600,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-120,5,-1.85,225707740,35544,85.68,6320,6420,6270,8410,4530,6470,6350.09,9.34,0,-7796,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1652,11.36,1.81,12,0.14,559.00,3509.00,11780,20240531,-46.10,6130,20240417,3.59,7490,-15.22,20250220,6270,1.28,20250403,11780,-46.10,20240531,6130,3.59,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,3768,N,00,N +20250403,150606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6350,-120,5,-1.85,216320390,34064,82.12,6320,6420,6270,8410,4530,6470,6350.41,9.34,0,-7276,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1652,11.36,1.81,12,0.13,559.00,3509.00,11780,20240531,-46.10,6130,20240417,3.59,7490,-15.22,20250220,6270,1.28,20250403,11780,-46.10,20240531,6130,3.59,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,140605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6370,-100,5,-1.55,191015350,30085,72.52,6320,6420,6270,8410,4530,6470,6349.19,9.34,0,-5606,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1657,11.40,1.82,12,0.12,559.00,3509.00,11780,20240531,-45.93,6130,20240417,3.92,7490,-14.95,20250220,6270,1.59,20250403,11780,-45.93,20240531,6130,3.92,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,130605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6400,-70,5,-1.08,159705960,25179,60.70,6320,6420,6270,8410,4530,6470,6342.82,9.34,0,-4888,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1665,11.45,1.82,12,0.10,559.00,3509.00,11780,20240531,-45.67,6130,20240417,4.40,7490,-14.55,20250220,6270,2.07,20250403,11780,-45.67,20240531,6130,4.40,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,120605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6420,-50,5,-0.77,128975310,20376,49.12,6320,6420,6270,8410,4530,6470,6329.77,9.34,0,-4748,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1670,11.48,1.83,12,0.08,559.00,3509.00,11780,20240531,-45.50,6130,20240417,4.73,7490,-14.29,20250220,6270,2.39,20250403,11780,-45.50,20240531,6130,4.73,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,110606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6340,-130,5,-2.01,114743910,18151,43.76,6320,6390,6270,8410,4530,6470,6321.63,9.34,0,-4398,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1649,11.34,1.81,12,0.07,559.00,3509.00,11780,20240531,-46.18,6130,20240417,3.43,7490,-15.35,20250220,6270,1.12,20250403,11780,-46.18,20240531,6130,3.43,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,100606,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6360,-110,5,-1.70,95261910,15078,36.35,6320,6390,6270,8410,4530,6470,6317.94,9.34,0,-3964,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1655,11.38,1.81,12,0.06,559.00,3509.00,11780,20240531,-46.01,6130,20240417,3.75,7490,-15.09,20250220,6270,1.44,20250403,11780,-46.01,20240531,6130,3.75,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N +20250403,090608,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6300,-170,5,-2.63,29148280,4618,11.13,6320,6370,6270,8410,4530,6470,6311.88,9.34,0,677,6723,6596,6523,6396,6323,6560,6360,135,1940,500,4390,10,1,26014161,1639,11.27,1.80,12,0.02,559.00,3509.00,11780,20240531,-46.52,6130,20240417,2.77,7490,-15.89,20250220,6270,0.48,20250403,11780,-46.52,20240531,6130,2.77,20240417,1.42,Y,078520,500,135 억,,2430204,N,N,1065,N,00,N 20250402,160554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,-50,5,-0.77,271830000,41483,89.52,6600,6650,6450,8470,4570,6520,6552.80,9.36,0,-5809,6713,6616,6493,6396,6273,6665,6445,135,1950,500,4430,10,1,26014161,1683,11.57,1.84,12,0.16,559.00,3509.00,11780,20240531,-45.08,6130,20240417,5.55,7490,-13.62,20250220,6310,2.54,20250331,11780,-45.08,20240531,6130,5.55,20240417,1.42,Y,078520,500,135 억,,2436008,N,N,1065,N,00,N 20250402,150554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6470,-50,5,-0.77,260625730,39751,85.79,6600,6650,6450,8470,4570,6520,6556.46,9.36,0,-5560,6713,6616,6493,6396,6273,6665,6445,135,1950,500,4430,10,1,26014161,1683,11.57,1.84,12,0.15,559.00,3509.00,11780,20240531,-45.08,6130,20240417,5.55,7490,-13.62,20250220,6310,2.54,20250331,11780,-45.08,20240531,6130,5.55,20240417,1.42,Y,078520,500,135 억,,2436008,N,N,0,N,00,N 20250402,140554,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6520,0,3,0.00,238025880,36271,78.28,6600,6650,6450,8470,4570,6520,6562.43,9.36,0,-4778,6713,6616,6493,6396,6273,6665,6445,135,1950,500,4430,10,1,26014161,1696,11.66,1.86,12,0.14,559.00,3509.00,11780,20240531,-44.65,6130,20240417,6.36,7490,-12.95,20250220,6310,3.33,20250331,11780,-44.65,20240531,6130,6.36,20240417,1.42,Y,078520,500,135 억,,2436008,N,N,0,N,00,N diff --git a/078590/price/prices-20250401.csv b/078590/price/prices-20250401.csv index 056be5b79685..480c3cd629db 100644 --- a/078590/price/prices-20250401.csv +++ b/078590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,554,-6,5,-1.07,126085971,226970,98.32,560,565,548,728,392,560,555.52,1.87,0,-7098,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,311,6.52,0.62,12,0.40,85.00,890.00,1220,20240322,-54.59,480,20241209,15.42,791,-29.96,20250224,519,6.74,20250204,990,-44.04,20240517,480,15.42,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,555,-5,5,-0.89,121952719,219504,95.09,560,565,548,728,392,560,555.58,1.87,0,-4892,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,312,6.53,0.62,12,0.39,85.00,890.00,1220,20240322,-54.51,480,20241209,15.62,791,-29.84,20250224,519,6.94,20250204,990,-43.94,20240517,480,15.62,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,140606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,555,-5,5,-0.89,107966524,194112,84.09,560,565,550,728,392,560,556.21,1.87,0,-4217,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,312,6.53,0.62,12,0.35,85.00,890.00,1220,20240322,-54.51,480,20241209,15.62,791,-29.84,20250224,519,6.94,20250204,990,-43.94,20240517,480,15.62,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,130605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,557,-3,5,-0.54,101906282,183171,79.35,560,565,550,728,392,560,556.35,1.87,0,-1127,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,313,6.55,0.63,12,0.33,85.00,890.00,1220,20240322,-54.34,480,20241209,16.04,791,-29.58,20250224,519,7.32,20250204,990,-43.74,20240517,480,16.04,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,120605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,562,2,2,0.36,74419703,133334,57.76,560,565,554,728,392,560,558.14,1.87,0,-3431,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,316,6.61,0.63,12,0.24,85.00,890.00,1220,20240322,-53.93,480,20241209,17.08,791,-28.95,20250224,519,8.29,20250204,990,-43.23,20240517,480,17.08,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,110606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,0,3,0.00,43626317,78217,33.88,560,565,554,728,392,560,557.76,1.87,0,-14242,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,315,6.59,0.63,12,0.14,85.00,890.00,1220,20240322,-54.10,480,20241209,16.67,791,-29.20,20250224,519,7.90,20250204,990,-43.43,20240517,480,16.67,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,100607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,0,3,0.00,38323285,68665,29.75,560,565,554,728,392,560,558.12,1.87,0,-14255,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,315,6.59,0.63,12,0.12,85.00,890.00,1220,20240322,-54.10,480,20241209,16.67,791,-29.20,20250224,519,7.90,20250204,990,-43.43,20240517,480,16.67,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N +20250403,090608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,562,2,2,0.36,17945898,32094,13.90,560,565,554,728,392,560,559.17,1.87,0,-22916,589,574,565,550,541,570,546,281,168,500,380,1,1,56210338,316,6.61,0.63,12,0.06,85.00,890.00,1220,20240322,-53.93,480,20241209,17.08,791,-28.95,20250224,519,8.29,20250204,990,-43.23,20240517,480,17.08,20241209,1.40,Y,078590,500,281 억,,1053309,N,N,0,N,00,N 20250402,160554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-9,5,-1.58,127639172,227252,22.67,573,580,556,739,399,569,561.66,1.92,0,-28542,655,611,577,533,499,634,556,281,170,500,380,1,1,56210338,315,6.59,0.63,12,0.40,85.00,890.00,1220,20240322,-54.10,480,20241209,16.67,791,-29.20,20250224,519,7.90,20250204,990,-43.43,20240517,480,16.67,20241209,1.50,Y,078590,500,281 억,,1081851,N,N,352,N,00,N 20250402,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,560,-9,5,-1.58,105133495,186892,18.65,573,580,557,739,399,569,562.54,1.92,0,-27267,655,611,577,533,499,634,556,281,170,500,380,1,1,56210338,315,6.59,0.63,12,0.33,85.00,890.00,1220,20240322,-54.10,480,20241209,16.67,791,-29.20,20250224,519,7.90,20250204,990,-43.43,20240517,480,16.67,20241209,1.50,Y,078590,500,281 억,,1081851,N,N,352,N,00,N 20250402,140555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-5,5,-0.88,79742381,141513,14.12,573,580,557,739,399,569,563.50,1.92,0,-11440,655,611,577,533,499,634,556,281,170,500,380,1,1,56210338,317,6.64,0.63,12,0.25,85.00,890.00,1220,20240322,-53.77,480,20241209,17.50,791,-28.70,20250224,519,8.67,20250204,990,-43.03,20240517,480,17.50,20241209,1.50,Y,078590,500,281 억,,1081851,N,N,352,N,00,N diff --git a/078600/price/prices-20250401.csv b/078600/price/prices-20250401.csv index cc757b20ed42..87c0490ee641 100644 --- a/078600/price/prices-20250401.csv +++ b/078600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160601,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82700,900,2,1.10,7806507500,95327,108.98,78900,83500,78600,106300,57300,81800,81891.82,19.70,0,599,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12802,34.72,5.38,12,0.62,2382.00,15372.00,163400,20240612,-49.39,71000,20250102,16.48,119800,-30.97,20250224,71000,16.48,20250102,163400,-49.39,20240612,71000,16.48,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,15139,N,00,N +20250403,150606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82600,800,2,0.98,7122425800,87055,99.52,78900,83500,78600,106300,57300,81800,81815.24,19.70,0,1106,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12787,34.68,5.37,12,0.56,2382.00,15372.00,163400,20240612,-49.45,71000,20250102,16.34,119800,-31.05,20250224,71000,16.34,20250102,163400,-49.45,20240612,71000,16.34,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,140606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82850,1050,2,1.28,5163446500,63471,72.56,78900,83200,78600,106300,57300,81800,81351.27,19.70,0,-1762,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12826,34.78,5.39,12,0.41,2382.00,15372.00,163400,20240612,-49.30,71000,20250102,16.69,119800,-30.84,20250224,71000,16.69,20250102,163400,-49.30,20240612,71000,16.69,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,130606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81600,-200,5,-0.24,4319882000,53189,60.81,78900,83200,78600,106300,57300,81800,81217.58,19.70,0,-2243,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12632,34.26,5.31,12,0.34,2382.00,15372.00,163400,20240612,-50.06,71000,20250102,14.93,119800,-31.89,20250224,71000,14.93,20250102,163400,-50.06,20240612,71000,14.93,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,120605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81200,-600,5,-0.73,3935188800,48458,55.40,78900,83200,78600,106300,57300,81800,81208.24,19.70,0,-1946,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12570,34.09,5.28,12,0.31,2382.00,15372.00,163400,20240612,-50.31,71000,20250102,14.37,119800,-32.22,20250224,71000,14.37,20250102,163400,-50.31,20240612,71000,14.37,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,110606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81800,0,3,0.00,3231291700,39812,45.51,78900,83200,78600,106300,57300,81800,81163.76,19.70,0,-1578,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12663,34.34,5.32,12,0.26,2382.00,15372.00,163400,20240612,-49.94,71000,20250102,15.21,119800,-31.72,20250224,71000,15.21,20250102,163400,-49.94,20240612,71000,15.21,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,100607,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81800,0,3,0.00,2276720200,28071,32.09,78900,83200,78600,106300,57300,81800,81105.77,19.70,0,-553,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12663,34.34,5.32,12,0.18,2382.00,15372.00,163400,20240612,-49.94,71000,20250102,15.21,119800,-31.72,20250224,71000,15.21,20250102,163400,-49.94,20240612,71000,15.21,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N +20250403,090608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79300,-2500,5,-3.06,523758300,6627,7.58,78900,79900,78600,106300,57300,81800,79034.00,19.70,0,331,87000,84400,82900,80300,78800,83650,79550,77,24500,500,58890,100,1,15480593,12276,33.29,5.16,12,0.04,2382.00,15372.00,163400,20240612,-51.47,71000,20250102,11.69,119800,-33.81,20250224,71000,11.69,20250102,163400,-51.47,20240612,71000,11.69,20250102,1.66,Y,078600,500,77 억,,3049661,N,N,17483,N,00,N 20250402,160554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81800,-1500,5,-1.80,7240902200,87474,87.84,84300,85500,81400,108200,58400,83300,82777.98,19.73,0,-16735,85766,84532,83366,82132,80966,83950,81550,77,24900,500,59970,100,1,15480593,12663,34.34,5.32,12,0.57,2382.00,15372.00,163400,20240612,-49.94,71000,20250102,15.21,119800,-31.72,20250224,71000,15.21,20250102,163400,-49.94,20240612,71000,15.21,20250102,1.72,Y,078600,500,77 억,,3054723,N,N,17483,N,00,N 20250402,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81500,-1800,5,-2.16,6546232500,78973,79.31,84300,85500,81400,108200,58400,83300,82892.03,19.73,0,-16251,85766,84532,83366,82132,80966,83950,81550,77,24900,500,59970,100,1,15480593,12617,34.21,5.30,12,0.51,2382.00,15372.00,163400,20240612,-50.12,71000,20250102,14.79,119800,-31.97,20250224,71000,14.79,20250102,163400,-50.12,20240612,71000,14.79,20250102,1.72,Y,078600,500,77 억,,3054723,N,N,12303,N,00,N 20250402,140555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81800,-1500,5,-1.80,5457379600,65674,65.95,84300,85500,81400,108200,58400,83300,83098.02,19.73,0,-13360,85766,84532,83366,82132,80966,83950,81550,77,24900,500,59970,100,1,15480593,12663,34.34,5.32,12,0.42,2382.00,15372.00,163400,20240612,-49.94,71000,20250102,15.21,119800,-31.72,20250224,71000,15.21,20250102,163400,-49.94,20240612,71000,15.21,20250102,1.72,Y,078600,500,77 억,,3054723,N,N,12303,N,00,N diff --git a/078860/price/prices-20250401.csv b/078860/price/prices-20250401.csv index 336ef95dd317..b9324fe2ee5d 100644 --- a/078860/price/prices-20250401.csv +++ b/078860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1512,-18,5,-1.18,217624889,146440,67.81,1530,1531,1466,1989,1071,1530,1486.10,0.38,0,-16373,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,821,-3.44,1.01,12,0.27,-440.00,1501.00,2370,20250221,-36.20,720,20240429,110.00,2370,-36.20,20250221,1340,12.84,20250319,10350,-85.39,20240729,1340,12.84,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,150607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1500,-30,5,-1.96,186209096,125613,58.17,1530,1531,1466,1989,1071,1530,1482.40,0.38,0,-12908,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,815,-3.41,1.00,12,0.23,-440.00,1501.00,2370,20250221,-36.71,720,20240429,108.33,2370,-36.71,20250221,1340,11.94,20250319,10350,-85.51,20240729,1340,11.94,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,140606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1474,-56,5,-3.66,144396386,97411,45.11,1530,1531,1468,1989,1071,1530,1482.34,0.38,0,-15032,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,801,-3.35,0.98,12,0.18,-440.00,1501.00,2370,20250221,-37.81,720,20240429,104.72,2370,-37.81,20250221,1340,10.00,20250319,10350,-85.76,20240729,1340,10.00,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,130606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1499,-31,5,-2.03,133927715,90330,41.83,1530,1531,1468,1989,1071,1530,1482.65,0.38,0,-14458,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,814,-3.41,1.00,12,0.17,-440.00,1501.00,2370,20250221,-36.75,720,20240429,108.19,2370,-36.75,20250221,1340,11.87,20250319,10350,-85.52,20240729,1340,11.87,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,120605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1502,-28,5,-1.83,126633381,85454,39.57,1530,1531,1468,1989,1071,1530,1481.89,0.38,0,-14931,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,816,-3.41,1.00,12,0.16,-440.00,1501.00,2370,20250221,-36.62,720,20240429,108.61,2370,-36.62,20250221,1340,12.09,20250319,10350,-85.49,20240729,1340,12.09,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,110607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1483,-47,5,-3.07,66486281,44845,20.77,1530,1531,1468,1989,1071,1530,1482.58,0.38,0,-4443,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,805,-3.37,0.99,12,0.08,-440.00,1501.00,2370,20250221,-37.43,720,20240429,105.97,2370,-37.43,20250221,1340,10.67,20250319,10350,-85.67,20240729,1340,10.67,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,100607,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1477,-53,5,-3.46,52515476,35398,16.39,1530,1531,1468,1989,1071,1530,1483.57,0.38,0,-4794,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,802,-3.36,0.98,12,0.07,-440.00,1501.00,2370,20250221,-37.68,720,20240429,105.14,2370,-37.68,20250221,1340,10.22,20250319,10350,-85.73,20240729,1340,10.22,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N +20250403,090609,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1526,-4,5,-0.26,5735374,3784,1.75,1530,1531,1470,1989,1071,1530,1515.69,0.38,0,128,1650,1590,1530,1470,1410,1620,1500,54,459,100,940,1,1,54308495,829,-3.47,1.02,12,0.01,-440.00,1501.00,2370,20250221,-35.61,720,20240429,111.94,2370,-35.61,20250221,1340,13.88,20250319,10350,-85.26,20240729,1340,13.88,20250319,0.01,Y,078860,100,54 억,,207898,N,N,0,N,00,N 20250402,160555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1530,25,2,1.66,331818462,215916,80.27,1505,1590,1470,1956,1054,1505,1536.80,0.40,0,-12582,1625,1564,1460,1399,1295,1595,1430,54,451,100,930,1,1,54308495,831,-3.48,1.02,12,0.40,-440.00,1501.00,2370,20250221,-35.44,720,20240429,112.50,2370,-35.44,20250221,1340,14.18,20250319,10350,-85.22,20240729,1340,14.18,20250319,0.01,Y,078860,100,54 억,,219240,N,N,0,N,00,N 20250402,150555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1562,57,2,3.79,307499164,200342,74.48,1505,1590,1470,1956,1054,1505,1534.87,0.40,0,-9842,1625,1564,1460,1399,1295,1595,1430,54,451,100,930,1,1,54308495,848,-3.55,1.04,12,0.37,-440.00,1501.00,2370,20250221,-34.09,720,20240429,116.94,2370,-34.09,20250221,1340,16.57,20250319,10350,-84.91,20240729,1340,16.57,20250319,0.01,Y,078860,100,54 억,,219240,N,N,0,N,00,N 20250402,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1532,27,2,1.79,258117899,168491,62.64,1505,1590,1470,1956,1054,1505,1531.94,0.40,0,-16808,1625,1564,1460,1399,1295,1595,1430,54,451,100,930,1,1,54308495,832,-3.48,1.02,12,0.31,-440.00,1501.00,2370,20250221,-35.36,720,20240429,112.78,2370,-35.36,20250221,1340,14.33,20250319,10350,-85.20,20240729,1340,14.33,20250319,0.01,Y,078860,100,54 억,,219240,N,N,0,N,00,N diff --git a/078890/price/prices-20250401.csv b/078890/price/prices-20250401.csv index 259c5099f63a..0ff426609bd2 100644 --- a/078890/price/prices-20250401.csv +++ b/078890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160601,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2710,-40,5,-1.45,135040495,50036,274.31,2690,2750,2655,3575,1925,2750,2698.87,3.70,0,-1076,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,477,-0.90,0.37,12,0.28,-3020.00,7302.00,7951,20240327,-65.92,2655,20250403,2.07,3400,-20.29,20250226,2655,2.07,20250403,7090,-61.78,20240523,2655,2.07,20250403,0.95,Y,078890,500,87 억,,650549,N,N,15,N,00,N +20250403,150607,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2725,-25,5,-0.91,63966545,23830,130.64,2690,2750,2655,3575,1925,2750,2684.29,3.70,0,-818,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,479,-0.90,0.37,12,0.14,-3020.00,7302.00,7951,20240327,-65.73,2655,20250403,2.64,3400,-19.85,20250226,2655,2.64,20250403,7090,-61.57,20240523,2655,2.64,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,140607,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2740,-10,5,-0.36,59693340,22259,122.03,2690,2750,2655,3575,1925,2750,2681.76,3.70,0,-438,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,482,-0.91,0.38,12,0.13,-3020.00,7302.00,7951,20240327,-65.54,2655,20250403,3.20,3400,-19.41,20250226,2655,3.20,20250403,7090,-61.35,20240523,2655,3.20,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,130606,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2670,-80,5,-2.91,53433075,19954,109.39,2690,2750,2655,3575,1925,2750,2677.81,3.70,0,728,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,470,-0.88,0.37,12,0.11,-3020.00,7302.00,7951,20240327,-66.42,2655,20250403,0.56,3400,-21.47,20250226,2655,0.56,20250403,7090,-62.34,20240523,2655,0.56,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,120606,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2700,-50,5,-1.82,15443765,5712,31.31,2690,2750,2655,3575,1925,2750,2703.74,3.70,0,-690,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,475,-0.89,0.37,12,0.03,-3020.00,7302.00,7951,20240327,-66.04,2655,20250403,1.69,3400,-20.59,20250226,2655,1.69,20250403,7090,-61.92,20240523,2655,1.69,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,110607,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2715,-35,5,-1.27,12443690,4603,25.23,2690,2750,2655,3575,1925,2750,2703.39,3.70,0,-198,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,478,-0.90,0.37,12,0.03,-3020.00,7302.00,7951,20240327,-65.85,2655,20250403,2.26,3400,-20.15,20250226,2655,2.26,20250403,7090,-61.71,20240523,2655,2.26,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,100607,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2700,-50,5,-1.82,11890845,4399,24.12,2690,2750,2655,3575,1925,2750,2703.08,3.70,0,-284,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,475,-0.89,0.37,12,0.03,-3020.00,7302.00,7951,20240327,-66.04,2655,20250403,1.69,3400,-20.59,20250226,2655,1.69,20250403,7090,-61.92,20240523,2655,1.69,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N +20250403,090609,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2705,-45,5,-1.64,3373625,1259,6.90,2690,2715,2655,3575,1925,2750,2679.61,3.70,0,473,2863,2806,2768,2711,2673,2787,2692,88,825,500,1870,5,1,17595777,476,-0.90,0.37,12,0.01,-3020.00,7302.00,7951,20240327,-65.98,2655,20250403,1.88,3400,-20.44,20250226,2655,1.88,20250403,7090,-61.85,20240523,2655,1.88,20250403,0.95,Y,078890,500,87 억,,650549,N,N,0,N,00,N 20250402,160555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-25,5,-0.90,50065115,18155,93.15,2825,2825,2730,3605,1945,2775,2757.65,3.70,0,-5698,2918,2846,2778,2706,2638,2882,2742,88,830,500,1880,5,1,17595777,484,-0.91,0.38,12,0.10,-3020.00,7302.00,7951,20240327,-65.41,2710,20250401,1.48,3400,-19.12,20250226,2710,1.48,20250401,7180,-61.70,20240402,2710,1.48,20250401,0.99,Y,078890,500,87 억,,651457,N,N,17,N,00,N 20250402,150555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-10,5,-0.36,49267920,17865,91.66,2825,2825,2730,3605,1945,2775,2757.79,3.70,0,-5412,2918,2846,2778,2706,2638,2882,2742,88,830,500,1880,5,1,17595777,487,-0.92,0.38,12,0.10,-3020.00,7302.00,7951,20240327,-65.22,2710,20250401,2.03,3400,-18.68,20250226,2710,2.03,20250401,7180,-61.49,20240402,2710,2.03,20250401,0.99,Y,078890,500,87 억,,651457,N,N,17,N,00,N 20250402,140555,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-30,5,-1.08,45153010,16374,84.01,2825,2825,2730,3605,1945,2775,2757.60,3.70,0,-4332,2918,2846,2778,2706,2638,2882,2742,88,830,500,1880,5,1,17595777,483,-0.91,0.38,12,0.09,-3020.00,7302.00,7951,20240327,-65.48,2710,20250401,1.29,3400,-19.26,20250226,2710,1.29,20250401,7180,-61.77,20240402,2710,1.29,20250401,0.99,Y,078890,500,87 억,,651457,N,N,17,N,00,N diff --git a/078930/price/prices-20250401.csv b/078930/price/prices-20250401.csv index ec11527908bc..ba39d06d45a1 100644 --- a/078930/price/prices-20250401.csv +++ b/078930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160602,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36200,-300,5,-0.82,7944512650,220562,112.34,36000,36300,35550,47450,25550,36500,36019.41,17.53,0,-46295,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33635,6.05,0.24,12,0.24,5988.00,148654.00,57500,20240621,-37.04,35550,20250403,1.83,41550,-12.88,20250219,35550,1.83,20250403,57500,-37.04,20240621,35550,1.83,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,42535,N,00,N +20250403,150607,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36100,-400,5,-1.10,7117986250,197699,100.69,36000,36300,35550,47450,25550,36500,36004.16,17.53,0,-51685,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33542,6.03,0.24,12,0.21,5988.00,148654.00,57500,20240621,-37.22,35550,20250403,1.55,41550,-13.12,20250219,35550,1.55,20250403,57500,-37.22,20240621,35550,1.55,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,140607,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36250,-250,5,-0.68,5460916450,151831,77.33,36000,36300,35550,47450,25550,36500,35967.07,17.53,0,-52415,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33682,6.05,0.24,12,0.16,5988.00,148654.00,57500,20240621,-36.96,35550,20250403,1.97,41550,-12.76,20250219,35550,1.97,20250403,57500,-36.96,20240621,35550,1.97,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,130606,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36225,-275,5,-0.75,5092117925,141655,72.15,36000,36250,35550,47450,25550,36500,35947.32,17.53,0,-51559,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33659,6.05,0.24,12,0.15,5988.00,148654.00,57500,20240621,-37.00,35550,20250403,1.90,41550,-12.82,20250219,35550,1.90,20250403,57500,-37.00,20240621,35550,1.90,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,120606,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36100,-400,5,-1.10,4611176650,128349,65.37,36000,36200,35550,47450,25550,36500,35926.86,17.53,0,-49184,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33542,6.03,0.24,12,0.14,5988.00,148654.00,57500,20240621,-37.22,35550,20250403,1.55,41550,-13.12,20250219,35550,1.55,20250403,57500,-37.22,20240621,35550,1.55,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,110607,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36100,-400,5,-1.10,4134342775,115131,58.64,36000,36200,35550,47450,25550,36500,35909.90,17.53,0,-48746,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33542,6.03,0.24,12,0.12,5988.00,148654.00,57500,20240621,-37.22,35550,20250403,1.55,41550,-13.12,20250219,35550,1.55,20250403,57500,-37.22,20240621,35550,1.55,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,100608,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,36100,-400,5,-1.10,3110752475,86722,44.17,36000,36200,35550,47450,25550,36500,35870.40,17.53,0,-39358,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33542,6.03,0.24,12,0.09,5988.00,148654.00,57500,20240621,-37.22,35550,20250403,1.55,41550,-13.12,20250219,35550,1.55,20250403,57500,-37.22,20240621,35550,1.55,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N +20250403,090609,55,30.00,KOSPI200,신저가,금융,N,N,N,Y,40,N,35650,-850,5,-2.33,1135242400,31695,16.14,36000,36150,35550,47450,25550,36500,35817.71,17.53,0,-18152,37566,37032,36716,36182,35866,36875,36025,4646,10950,5000,27010,50,1,92915378,33124,5.95,0.24,12,0.03,5988.00,148654.00,57500,20240621,-38.00,35550,20250403,0.28,41550,-14.20,20250219,35550,0.28,20250403,57500,-38.00,20240621,35550,0.28,20250403,0.20,Y,078930,5000,4645 억,,16286646,N,N,18659,N,00,N 20250402,160555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36500,-800,5,-2.14,7215747750,196335,143.85,37150,37250,36400,48450,26150,37300,36752.22,17.65,0,-75350,37866,37582,37166,36882,36466,37725,37025,4646,11150,5000,27600,50,1,92915378,33914,6.10,0.25,12,0.21,5988.00,148654.00,57500,20240621,-36.52,35650,20250304,2.38,41550,-12.15,20250219,35650,2.38,20250304,57500,-36.52,20240621,35650,2.38,20250304,0.20,Y,078930,5000,4645 억,,16395542,N,N,18659,N,00,N 20250402,150555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36500,-800,5,-2.14,6215596600,168931,123.77,37150,37250,36400,48450,26150,37300,36793.70,17.65,0,-66255,37866,37582,37166,36882,36466,37725,37025,4646,11150,5000,27600,50,1,92915378,33914,6.10,0.25,12,0.18,5988.00,148654.00,57500,20240621,-36.52,35650,20250304,2.38,41550,-12.15,20250219,35650,2.38,20250304,57500,-36.52,20240621,35650,2.38,20250304,0.20,Y,078930,5000,4645 억,,16395542,N,N,12712,N,00,N 20250402,140556,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36550,-750,5,-2.01,5007433750,135846,99.53,37150,37250,36550,48450,26150,37300,36861.11,17.65,0,-55570,37866,37582,37166,36882,36466,37725,37025,4646,11150,5000,27600,50,1,92915378,33961,6.10,0.25,12,0.15,5988.00,148654.00,57500,20240621,-36.43,35650,20250304,2.52,41550,-12.03,20250219,35650,2.52,20250304,57500,-36.43,20240621,35650,2.52,20250304,0.20,Y,078930,5000,4645 억,,16395542,N,N,12712,N,00,N diff --git a/079000/price/prices-20250401.csv b/079000/price/prices-20250401.csv index 5db8347a4453..1edb0bef1a7e 100644 --- a/079000/price/prices-20250401.csv +++ b/079000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5370,-170,5,-3.07,100344285,18490,227.18,5470,5540,5350,7200,3880,5540,5426.95,1.47,0,-230,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,387,18.71,0.48,12,0.26,287.00,11093.00,8760,20240513,-38.70,4790,20240329,12.11,5730,-6.28,20250217,5050,6.34,20250120,8760,-38.70,20240513,4820,11.41,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,150607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5400,-140,5,-2.53,97677275,17994,221.08,5470,5540,5350,7200,3880,5540,5428.32,1.47,0,-230,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,389,18.82,0.49,12,0.25,287.00,11093.00,8760,20240513,-38.36,4790,20240329,12.73,5730,-5.76,20250217,5050,6.93,20250120,8760,-38.36,20240513,4820,12.03,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5440,-100,5,-1.81,77044405,14188,174.32,5470,5540,5350,7200,3880,5540,5430.25,1.47,0,-241,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,392,18.95,0.49,12,0.20,287.00,11093.00,8760,20240513,-37.90,4790,20240329,13.57,5730,-5.06,20250217,5050,7.72,20250120,8760,-37.90,20240513,4820,12.86,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,130607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5480,-60,5,-1.08,57748825,10662,131.00,5470,5540,5350,7200,3880,5540,5416.32,1.47,0,-190,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,395,19.09,0.49,12,0.15,287.00,11093.00,8760,20240513,-37.44,4790,20240329,14.41,5730,-4.36,20250217,5050,8.51,20250120,8760,-37.44,20240513,4820,13.69,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,120606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5380,-160,5,-2.89,22380515,4139,50.85,5470,5540,5350,7200,3880,5540,5407.23,1.47,0,252,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,387,18.75,0.48,12,0.06,287.00,11093.00,8760,20240513,-38.58,4790,20240329,12.32,5730,-6.11,20250217,5050,6.53,20250120,8760,-38.58,20240513,4820,11.62,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,110607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5430,-110,5,-1.99,15650925,2886,35.46,5470,5540,5375,7200,3880,5540,5423.05,1.47,0,92,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,391,18.92,0.49,12,0.04,287.00,11093.00,8760,20240513,-38.01,4790,20240329,13.36,5730,-5.24,20250217,5050,7.52,20250120,8760,-38.01,20240513,4820,12.66,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,100608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5450,-90,5,-1.62,12053055,2223,27.31,5470,5540,5375,7200,3880,5540,5421.98,1.47,0,99,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,392,18.99,0.49,12,0.03,287.00,11093.00,8760,20240513,-37.79,4790,20240329,13.78,5730,-4.89,20250217,5050,7.92,20250120,8760,-37.79,20240513,4820,13.07,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N +20250403,090609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,0,3,0.00,38430,7,0.09,5470,5540,5470,7200,3880,5540,5490.00,1.47,0,-1,5646,5592,5496,5442,5346,5620,5470,36,1660,500,3760,10,1,7200000,399,19.30,0.50,12,0.00,287.00,11093.00,8760,20240513,-36.76,4790,20240329,15.66,5730,-3.32,20250217,5050,9.70,20250120,8760,-36.76,20240513,4820,14.94,20240403,1.62,Y,079000,500,36 억,,105533,N,N,0,N,00,N 20250402,160555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-10,5,-0.18,44257690,8138,28.78,5490,5550,5400,7210,3890,5550,5438.40,1.47,0,-113,5776,5662,5486,5372,5196,5720,5430,36,1660,500,3770,10,1,7200000,399,19.30,0.50,12,0.11,287.00,11093.00,8760,20240513,-36.76,4770,20240321,16.14,5730,-3.32,20250217,5050,9.70,20250120,8760,-36.76,20240513,4820,14.94,20240403,1.62,Y,079000,500,36 억,,105628,N,N,0,N,00,N 20250402,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,-140,5,-2.52,41576610,7648,27.05,5490,5550,5400,7210,3890,5550,5436.27,1.47,0,-70,5776,5662,5486,5372,5196,5720,5430,36,1660,500,3770,10,1,7200000,390,18.85,0.49,12,0.11,287.00,11093.00,8760,20240513,-38.24,4770,20240321,13.42,5730,-5.58,20250217,5050,7.13,20250120,8760,-38.24,20240513,4820,12.24,20240403,1.62,Y,079000,500,36 억,,105628,N,N,0,N,00,N 20250402,140556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5420,-130,5,-2.34,32467520,5964,21.09,5490,5550,5410,7210,3890,5550,5443.92,1.47,0,-66,5776,5662,5486,5372,5196,5720,5430,36,1660,500,3770,10,1,7200000,390,18.89,0.49,12,0.08,287.00,11093.00,8760,20240513,-38.13,4770,20240321,13.63,5730,-5.41,20250217,5050,7.33,20250120,8760,-38.13,20240513,4820,12.45,20240403,1.62,Y,079000,500,36 억,,105628,N,N,0,N,00,N diff --git a/079160/price/prices-20250401.csv b/079160/price/prices-20250401.csv index 37718d3c2fc0..36958e7635b4 100644 --- a/079160/price/prices-20250401.csv +++ b/079160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160602,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4350,-130,5,-2.90,1015337631,232941,207.80,4350,4460,4335,5820,3140,4480,4358.78,5.78,0,-68449,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7203,-3.74,1.04,12,0.14,-1163.00,4177.00,7430,20240829,-41.45,4335,20250403,0.35,5490,-20.77,20250107,4335,0.35,20250403,7430,-41.45,20240829,4335,0.35,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,42221,N,00,N +20250403,150608,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4360,-120,5,-2.68,967178476,221873,197.92,4350,4460,4335,5820,3140,4480,4359.15,5.78,0,-68072,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7219,-3.75,1.04,12,0.13,-1163.00,4177.00,7430,20240829,-41.32,4335,20250403,0.58,5490,-20.58,20250107,4335,0.58,20250403,7430,-41.32,20240829,4335,0.58,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,140607,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4370,-110,5,-2.46,864983321,198434,177.02,4350,4460,4335,5820,3140,4480,4359.05,5.78,0,-62095,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7236,-3.76,1.05,12,0.12,-1163.00,4177.00,7430,20240829,-41.18,4335,20250403,0.81,5490,-20.40,20250107,4335,0.81,20250403,7430,-41.18,20240829,4335,0.81,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,130607,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4355,-125,5,-2.79,738286450,169442,151.15,4350,4460,4335,5820,3140,4480,4357.16,5.78,0,-50076,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7211,-3.74,1.04,12,0.10,-1163.00,4177.00,7430,20240829,-41.39,4335,20250403,0.46,5490,-20.67,20250107,4335,0.46,20250403,7430,-41.39,20240829,4335,0.46,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,120606,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4360,-120,5,-2.68,663452445,152245,135.81,4350,4460,4335,5820,3140,4480,4357.79,5.78,0,-44235,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7219,-3.75,1.04,12,0.09,-1163.00,4177.00,7430,20240829,-41.32,4335,20250403,0.58,5490,-20.58,20250107,4335,0.58,20250403,7430,-41.32,20240829,4335,0.58,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,110608,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4350,-130,5,-2.90,553737857,126992,113.28,4350,4460,4335,5820,3140,4480,4360.42,5.78,0,-42069,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7203,-3.74,1.04,12,0.08,-1163.00,4177.00,7430,20240829,-41.45,4335,20250403,0.35,5490,-20.77,20250107,4335,0.35,20250403,7430,-41.45,20240829,4335,0.35,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,100608,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4355,-125,5,-2.79,369740372,84635,75.50,4350,4460,4340,5820,3140,4480,4368.65,5.78,0,-33156,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7211,-3.74,1.04,12,0.05,-1163.00,4177.00,7430,20240829,-41.39,4340,20250403,0.35,5490,-20.67,20250107,4340,0.35,20250403,7430,-41.39,20240829,4340,0.35,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N +20250403,090610,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4385,-95,5,-2.12,81850052,18750,16.73,4350,4460,4350,5820,3140,4480,4365.34,5.78,0,-3103,4660,4570,4510,4420,4360,4540,4390,828,1340,500,3400,5,1,165580264,7261,-3.77,1.05,12,0.01,-1163.00,4177.00,7430,20240829,-40.98,4350,20250403,0.80,5490,-20.13,20250107,4350,0.80,20250403,7430,-40.98,20240829,4350,0.80,20250403,0.60,Y,079160,500,827 억,,9566018,N,N,37530,N,00,N 20250402,160555,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4480,-90,5,-1.97,502990598,112100,48.89,4560,4600,4450,5940,3200,4570,4486.98,5.81,0,-47170,4696,4632,4516,4452,4336,4665,4485,828,1370,500,3470,5,1,165580264,7418,-3.85,1.07,12,0.07,-1163.00,4177.00,7430,20240829,-39.70,4400,20250401,1.82,5490,-18.40,20250107,4400,1.82,20250401,7430,-39.70,20240829,4400,1.82,20250401,0.60,Y,079160,500,827 억,,9614720,N,N,37530,N,00,N 20250402,150556,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4485,-85,5,-1.86,453089518,100964,44.03,4560,4600,4450,5940,3200,4570,4487.63,5.81,0,-46726,4696,4632,4516,4452,4336,4665,4485,828,1370,500,3470,5,1,165580264,7426,-3.86,1.07,12,0.06,-1163.00,4177.00,7430,20240829,-39.64,4400,20250401,1.93,5490,-18.31,20250107,4400,1.93,20250401,7430,-39.64,20240829,4400,1.93,20250401,0.60,Y,079160,500,827 억,,9614720,N,N,22411,N,00,N 20250402,140556,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4480,-90,5,-1.97,404140733,90039,39.27,4560,4600,4450,5940,3200,4570,4488.51,5.81,0,-42806,4696,4632,4516,4452,4336,4665,4485,828,1370,500,3470,5,1,165580264,7418,-3.85,1.07,12,0.05,-1163.00,4177.00,7430,20240829,-39.70,4400,20250401,1.82,5490,-18.40,20250107,4400,1.82,20250401,7430,-39.70,20240829,4400,1.82,20250401,0.60,Y,079160,500,827 억,,9614720,N,N,22411,N,00,N diff --git a/079170/price/prices-20250401.csv b/079170/price/prices-20250401.csv index fa26e3c3a431..eb739710e6fb 100644 --- a/079170/price/prices-20250401.csv +++ b/079170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-50,5,-0.73,67692160,10023,106.25,6840,6840,6720,8900,4800,6850,6753.68,5.42,0,-901,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,354,5.19,0.52,12,0.19,1311.00,12973.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,150608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,-40,5,-0.58,63143940,9352,99.14,6840,6840,6720,8900,4800,6850,6751.92,5.42,0,-978,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,354,5.19,0.52,12,0.18,1311.00,12973.00,8900,20241105,-23.48,5330,20240805,27.77,7290,-6.58,20250212,6260,8.79,20250203,8900,-23.48,20241105,5330,27.77,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,140608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6770,-80,5,-1.17,39993970,5925,62.81,6840,6840,6720,8900,4800,6850,6750.04,5.42,0,-982,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,352,5.16,0.52,12,0.11,1311.00,12973.00,8900,20241105,-23.93,5330,20240805,27.02,7290,-7.13,20250212,6260,8.15,20250203,8900,-23.93,20241105,5330,27.02,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,130607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,22566635,3341,35.42,6840,6840,6720,8900,4800,6850,6754.46,5.42,0,-1045,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,353,5.17,0.52,12,0.06,1311.00,12973.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,120607,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,-50,5,-0.73,20015305,2964,31.42,6840,6840,6720,8900,4800,6850,6752.80,5.42,0,-989,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,354,5.19,0.52,12,0.06,1311.00,12973.00,8900,20241105,-23.60,5330,20240805,27.58,7290,-6.72,20250212,6260,8.63,20250203,8900,-23.60,20241105,5330,27.58,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,110608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,17018260,2523,26.75,6840,6840,6720,8900,4800,6850,6745.25,5.42,0,-952,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,353,5.17,0.52,12,0.05,1311.00,12973.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,100609,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6780,-70,5,-1.02,11747220,1743,18.48,6840,6840,6720,8900,4800,6850,6739.66,5.42,0,-939,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,353,5.17,0.52,12,0.03,1311.00,12973.00,8900,20241105,-23.82,5330,20240805,27.20,7290,-7.00,20250212,6260,8.31,20250203,8900,-23.82,20241105,5330,27.20,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N +20250403,090610,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,-100,5,-1.46,487960,72,0.76,6840,6840,6750,8900,4800,6850,6777.22,5.42,0,-66,6983,6916,6813,6746,6643,6865,6695,26,2050,500,4650,10,1,5200000,351,5.15,0.52,12,0.00,1311.00,12973.00,8900,20241105,-24.16,5330,20240805,26.64,7290,-7.41,20250212,6260,7.83,20250203,8900,-24.16,20241105,5330,26.64,20240805,0.76,Y,079170,500,26 억,,281717,N,N,0,N,00,N 20250402,160556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-30,5,-0.44,64141950,9430,57.95,6880,6880,6710,8940,4820,6880,6801.90,5.44,0,-958,7033,6956,6873,6796,6713,6995,6835,26,2060,500,4670,10,1,5200000,356,5.23,0.53,12,0.18,1311.00,12973.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,0.76,Y,079170,500,26 억,,282676,N,N,0,N,00,N 20250402,150556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,-30,5,-0.44,63655600,9359,57.51,6880,6880,6710,8940,4820,6880,6801.54,5.44,0,-943,7033,6956,6873,6796,6713,6995,6835,26,2060,500,4670,10,1,5200000,356,5.23,0.53,12,0.18,1311.00,12973.00,8900,20241105,-23.03,5330,20240805,28.52,7290,-6.04,20250212,6260,9.42,20250203,8900,-23.03,20241105,5330,28.52,20240805,0.76,Y,079170,500,26 억,,282676,N,N,0,N,00,N 20250402,140556,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6730,-150,5,-2.18,57471150,8444,51.89,6880,6880,6730,8940,4820,6880,6806.15,5.44,0,-679,7033,6956,6873,6796,6713,6995,6835,26,2060,500,4670,10,1,5200000,350,5.13,0.52,12,0.16,1311.00,12973.00,8900,20241105,-24.38,5330,20240805,26.27,7290,-7.68,20250212,6260,7.51,20250203,8900,-24.38,20241105,5330,26.27,20240805,0.76,Y,079170,500,26 억,,282676,N,N,0,N,00,N diff --git a/079190/price/prices-20250401.csv b/079190/price/prices-20250401.csv index 0ef2ddf3c2b8..64d949182e17 100644 --- a/079190/price/prices-20250401.csv +++ b/079190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160603,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,2,2,0.43,36306171,80032,144.96,460,469,445,598,322,460,453.65,0.81,0,-2959,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,177,-4.57,0.97,12,0.21,-101.00,475.00,1091,20240820,-57.65,431,20250331,7.19,609,-24.14,20250108,431,7.19,20250331,1091,-57.65,20240820,431,7.19,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,150608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,469,9,2,1.96,35023240,77254,139.93,460,469,445,598,322,460,453.35,0.81,0,-3117,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,180,-4.64,0.99,12,0.20,-101.00,475.00,1091,20240820,-57.01,431,20250331,8.82,609,-22.99,20250108,431,8.82,20250331,1091,-57.01,20240820,431,8.82,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,140608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,2,2,0.43,28726615,63715,115.41,460,466,445,598,322,460,450.86,0.81,0,-1829,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,177,-4.57,0.97,12,0.17,-101.00,475.00,1091,20240820,-57.65,431,20250331,7.19,609,-24.14,20250108,431,7.19,20250331,1091,-57.65,20240820,431,7.19,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,130607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,463,3,2,0.65,27143799,60259,109.15,460,466,445,598,322,460,450.45,0.81,0,-1652,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,178,-4.58,0.97,12,0.16,-101.00,475.00,1091,20240820,-57.56,431,20250331,7.42,609,-23.97,20250108,431,7.42,20250331,1091,-57.56,20240820,431,7.42,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,120607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,455,-5,5,-1.09,25292505,56244,101.88,460,464,445,598,322,460,449.69,0.81,0,-663,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,175,-4.50,0.96,12,0.15,-101.00,475.00,1091,20240820,-58.30,431,20250331,5.57,609,-25.29,20250108,431,5.57,20250331,1091,-58.30,20240820,431,5.57,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,110608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,-12,5,-2.61,21308371,47444,85.94,460,464,445,598,322,460,449.13,0.81,0,-345,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,172,-4.44,0.94,12,0.12,-101.00,475.00,1091,20240820,-58.94,431,20250331,3.94,609,-26.44,20250108,431,3.94,20250331,1091,-58.94,20240820,431,3.94,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,100609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,452,-8,5,-1.74,17550700,39056,70.74,460,464,445,598,322,460,449.37,0.81,0,-670,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,173,-4.48,0.95,12,0.10,-101.00,475.00,1091,20240820,-58.57,431,20250331,4.87,609,-25.78,20250108,431,4.87,20250331,1091,-58.57,20240820,431,4.87,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N +20250403,090610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,2,2,0.43,2871593,6237,11.30,460,464,459,598,322,460,460.41,0.81,0,-843,492,476,462,446,432,469,439,192,138,500,280,1,1,38355514,177,-4.57,0.97,12,0.02,-101.00,475.00,1091,20240820,-57.65,431,20250331,7.19,609,-24.14,20250108,431,7.19,20250331,1091,-57.65,20240820,431,7.19,20250331,0.17,Y,079190,500,191 억,,310493,N,N,0,N,00,N 20250402,160556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,460,1,2,0.22,25150886,55108,137.66,478,478,448,596,322,459,456.39,0.79,0,-3858,484,471,458,445,432,478,452,192,137,500,280,1,1,38355514,176,-4.55,0.97,12,0.14,-101.00,475.00,1091,20240820,-57.84,431,20250331,6.73,609,-24.47,20250108,431,6.73,20250331,1091,-57.84,20240820,431,6.73,20250331,0.17,Y,079190,500,191 억,,304779,N,N,0,N,00,N 20250402,150556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,462,3,2,0.65,23207112,50910,127.18,478,478,448,596,322,459,455.85,0.79,0,-3848,484,471,458,445,432,478,452,192,137,500,280,1,1,38355514,177,-4.57,0.97,12,0.13,-101.00,475.00,1091,20240820,-57.65,431,20250331,7.19,609,-24.14,20250108,431,7.19,20250331,1091,-57.65,20240820,431,7.19,20250331,0.17,Y,079190,500,191 억,,304779,N,N,0,N,00,N 20250402,140556,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,465,6,2,1.31,18546730,40738,101.77,478,478,448,596,322,459,455.27,0.79,0,-4845,484,471,458,445,432,478,452,192,137,500,280,1,1,38355514,178,-4.60,0.98,12,0.11,-101.00,475.00,1091,20240820,-57.38,431,20250331,7.89,609,-23.65,20250108,431,7.89,20250331,1091,-57.38,20240820,431,7.89,20250331,0.17,Y,079190,500,191 억,,304779,N,N,0,N,00,N diff --git a/079370/price/prices-20250401.csv b/079370/price/prices-20250401.csv index b5e8fe58d6da..49940bb9b348 100644 --- a/079370/price/prices-20250401.csv +++ b/079370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160603,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13180,-280,5,-2.08,1987396980,151088,172.42,13150,13300,12900,17490,9430,13460,13153.90,3.79,0,-17833,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4088,9.76,1.17,12,0.49,1350.00,11229.00,20800,20240328,-36.63,10210,20241209,29.09,16800,-21.55,20250219,11970,10.11,20250102,19950,-33.93,20240521,10210,29.09,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,11877,N,00,N +20250403,150608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13180,-280,5,-2.08,1789772205,136063,155.28,13150,13300,12900,17490,9430,13460,13154.00,3.79,0,-18045,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4088,9.76,1.17,12,0.44,1350.00,11229.00,20800,20240328,-36.63,10210,20241209,29.09,16800,-21.55,20250219,11970,10.11,20250102,19950,-33.93,20240521,10210,29.09,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,140608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13245,-215,5,-1.60,1447500375,110073,125.62,13150,13300,12900,17490,9430,13460,13150.37,3.79,0,-16007,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4108,9.81,1.18,12,0.35,1350.00,11229.00,20800,20240328,-36.32,10210,20241209,29.73,16800,-21.16,20250219,11970,10.65,20250102,19950,-33.61,20240521,10210,29.73,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,130608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13150,-310,5,-2.30,1218149740,92768,105.87,13150,13300,12900,17490,9430,13460,13131.14,3.79,0,-7628,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4079,9.74,1.17,12,0.30,1350.00,11229.00,20800,20240328,-36.78,10210,20241209,28.80,16800,-21.73,20250219,11970,9.86,20250102,19950,-34.09,20240521,10210,28.80,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,120607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13220,-240,5,-1.78,990795910,75524,86.19,13150,13300,12900,17490,9430,13460,13118.95,3.79,0,-732,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4100,9.79,1.18,12,0.24,1350.00,11229.00,20800,20240328,-36.44,10210,20241209,29.48,16800,-21.31,20250219,11970,10.44,20250102,19950,-33.73,20240521,10210,29.48,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,110609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13290,-170,5,-1.26,845878900,64585,73.71,13150,13290,12900,17490,9430,13460,13097.14,3.79,0,2962,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4122,9.84,1.18,12,0.21,1350.00,11229.00,20800,20240328,-36.11,10210,20241209,30.17,16800,-20.89,20250219,11970,11.03,20250102,19950,-33.38,20240521,10210,30.17,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,100609,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13160,-300,5,-2.23,620050430,47502,54.21,13150,13210,12900,17490,9430,13460,13053.14,3.79,0,3767,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4082,9.75,1.17,12,0.15,1350.00,11229.00,20800,20240328,-36.73,10210,20241209,28.89,16800,-21.67,20250219,11970,9.94,20250102,19950,-34.04,20240521,10210,28.89,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N +20250403,090611,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13040,-420,5,-3.12,170384640,13110,14.96,13150,13150,12900,17490,9430,13460,12996.54,3.79,0,1309,14080,13770,13610,13300,13140,13690,13220,155,4030,500,9690,10,1,31016990,4045,9.66,1.16,12,0.04,1350.00,11229.00,20800,20240328,-37.31,10210,20241209,27.72,16800,-22.38,20250219,11970,8.94,20250102,19950,-34.64,20240521,10210,27.72,20241209,3.75,Y,079370,500,155 억,,1175127,N,N,9440,N,00,N 20250402,160556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-200,5,-1.46,1187832335,87626,49.55,13880,13920,13450,17750,9570,13660,13555.71,3.84,0,-20000,14160,13910,13610,13360,13060,13760,13210,155,4090,500,9830,10,1,31016990,4175,9.97,1.20,12,0.28,1350.00,11229.00,21150,20240321,-36.36,10210,20241209,31.83,16800,-19.88,20250219,11970,12.45,20250102,19950,-32.53,20240521,10210,31.83,20241209,3.86,Y,079370,500,155 억,,1191318,N,N,9440,N,00,N 20250402,150556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13480,-180,5,-1.32,1029257015,75848,42.89,13880,13920,13450,17750,9570,13660,13569.98,3.84,0,-20761,14160,13910,13610,13360,13060,13760,13210,155,4090,500,9830,10,1,31016990,4181,9.99,1.20,12,0.24,1350.00,11229.00,21150,20240321,-36.26,10210,20241209,32.03,16800,-19.76,20250219,11970,12.61,20250102,19950,-32.43,20240521,10210,32.03,20241209,3.86,Y,079370,500,155 억,,1191318,N,N,22650,N,00,N 20250402,140557,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13490,-170,5,-1.24,857886035,63127,35.70,13880,13920,13490,17750,9570,13660,13589.83,3.84,0,-20970,14160,13910,13610,13360,13060,13760,13210,155,4090,500,9830,10,1,31016990,4184,9.99,1.20,12,0.20,1350.00,11229.00,21150,20240321,-36.22,10210,20241209,32.13,16800,-19.70,20250219,11970,12.70,20250102,19950,-32.38,20240521,10210,32.13,20241209,3.86,Y,079370,500,155 억,,1191318,N,N,22650,N,00,N diff --git a/079430/price/prices-20250401.csv b/079430/price/prices-20250401.csv index eb7424ba1eb3..2307dfb65d31 100644 --- a/079430/price/prices-20250401.csv +++ b/079430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160603,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6990,-10,5,-0.14,103458800,14915,143.30,6990,7000,6850,9100,4900,7000,6936.56,3.88,0,-3585,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1435,9.46,0.35,12,0.07,739.00,20213.00,11800,20240521,-40.76,6850,20250403,2.04,7990,-12.52,20250210,6850,2.04,20250403,11800,-40.76,20240521,6850,2.04,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,555,N,00,N +20250403,150609,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6950,-50,5,-0.71,100133020,14438,138.72,6990,7000,6850,9100,4900,7000,6935.38,3.88,0,-3289,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1427,9.40,0.34,12,0.07,739.00,20213.00,11800,20240521,-41.10,6850,20250403,1.46,7990,-13.02,20250210,6850,1.46,20250403,11800,-41.10,20240521,6850,1.46,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,140609,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,7000,0,3,0.00,93685760,13515,129.85,6990,7000,6850,9100,4900,7000,6931.98,3.88,0,-2972,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1437,9.47,0.35,12,0.07,739.00,20213.00,11800,20240521,-40.68,6850,20250403,2.19,7990,-12.39,20250210,6850,2.19,20250403,11800,-40.68,20240521,6850,2.19,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,130608,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6950,-50,5,-0.71,80842860,11677,112.19,6990,6990,6850,9100,4900,7000,6923.26,3.88,0,-1856,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1427,9.40,0.34,12,0.06,739.00,20213.00,11800,20240521,-41.10,6850,20250403,1.46,7990,-13.02,20250210,6850,1.46,20250403,11800,-41.10,20240521,6850,1.46,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,120607,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6940,-60,5,-0.86,72683260,10503,100.91,6990,6990,6850,9100,4900,7000,6920.24,3.88,0,-1514,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1425,9.39,0.34,12,0.05,739.00,20213.00,11800,20240521,-41.19,6850,20250403,1.31,7990,-13.14,20250210,6850,1.31,20250403,11800,-41.19,20240521,6850,1.31,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,110609,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6940,-60,5,-0.86,67385820,9741,93.59,6990,6990,6850,9100,4900,7000,6917.75,3.88,0,-1522,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1425,9.39,0.34,12,0.05,739.00,20213.00,11800,20240521,-41.19,6850,20250403,1.31,7990,-13.14,20250210,6850,1.31,20250403,11800,-41.19,20240521,6850,1.31,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,100609,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6920,-80,5,-1.14,31165230,4510,43.33,6990,6990,6850,9100,4900,7000,6910.25,3.88,0,-2337,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1421,9.36,0.34,12,0.02,739.00,20213.00,11800,20240521,-41.36,6850,20250403,1.02,7990,-13.39,20250210,6850,1.02,20250403,11800,-41.36,20240521,6850,1.02,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N +20250403,090611,55,60.00,KOSPI,신저가,제조,N,N,N,Y,60,N,6900,-100,5,-1.43,6172550,891,8.56,6990,6990,6890,9100,4900,7000,6927.67,3.88,0,-214,7166,7082,7006,6922,6846,7080,6920,205,2100,1000,5040,10,1,20535282,1417,9.34,0.34,12,0.00,739.00,20213.00,11800,20240521,-41.53,6890,20250403,0.15,7990,-13.64,20250210,6890,0.15,20250403,11800,-41.53,20240521,6890,0.15,20250403,1.80,Y,079430,1000,205 억,,796463,N,N,120,N,00,N 20250402,160556,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7000,-70,5,-0.99,72886120,10408,109.11,7000,7090,6930,9190,4950,7070,7002.89,3.89,0,-2878,7230,7150,7050,6970,6870,7190,7010,205,2120,1000,5090,10,1,20535282,1437,9.47,0.35,12,0.05,739.00,20213.00,11800,20240521,-40.68,6900,20250331,1.45,7990,-12.39,20250210,6900,1.45,20250331,11800,-40.68,20240521,6900,1.45,20250331,1.78,Y,079430,1000,205 억,,799330,N,N,120,N,00,N 20250402,150557,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,6990,-80,5,-1.13,63070760,9003,94.38,7000,7090,6930,9190,4950,7070,7005.53,3.89,0,-2348,7230,7150,7050,6970,6870,7190,7010,205,2120,1000,5090,10,1,20535282,1435,9.46,0.35,12,0.04,739.00,20213.00,11800,20240521,-40.76,6900,20250331,1.30,7990,-12.52,20250210,6900,1.30,20250331,11800,-40.76,20240521,6900,1.30,20250331,1.78,Y,079430,1000,205 억,,799330,N,N,0,N,00,N 20250402,140557,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7000,-70,5,-0.99,47838230,6825,71.55,7000,7090,6930,9190,4950,7070,7009.26,3.89,0,-2314,7230,7150,7050,6970,6870,7190,7010,205,2120,1000,5090,10,1,20535282,1437,9.47,0.35,12,0.03,739.00,20213.00,11800,20240521,-40.68,6900,20250331,1.45,7990,-12.39,20250210,6900,1.45,20250331,11800,-40.68,20240521,6900,1.45,20250331,1.78,Y,079430,1000,205 억,,799330,N,N,0,N,00,N diff --git a/079550/price/prices-20250401.csv b/079550/price/prices-20250401.csv index 1282d9e879a0..77db58935602 100644 --- a/079550/price/prices-20250401.csv +++ b/079550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160603,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,261000,10000,2,3.98,52155270000,202170,132.99,244500,263000,244500,326000,176000,251000,257977.26,27.98,0,-10194,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,57420,25.90,4.72,12,0.92,10078.00,55272.00,324500,20250306,-19.57,149900,20240523,74.12,324500,-19.57,20250306,208000,25.48,20250120,324500,-19.57,20250306,149900,74.12,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,17904,N,00,N +20250403,150609,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,9000,2,3.59,48426763750,187849,123.57,244500,263000,244500,326000,176000,251000,257796.41,27.98,0,-8977,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,57200,25.80,4.70,12,0.85,10078.00,55272.00,324500,20250306,-19.88,149900,20240523,73.45,324500,-19.88,20250306,208000,25.00,20250120,324500,-19.88,20250306,149900,73.45,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,140609,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,259500,8500,2,3.39,39474095500,153553,101.01,244500,263000,244500,326000,176000,251000,257071.67,27.98,0,-4576,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,57090,25.75,4.69,12,0.70,10078.00,55272.00,324500,20250306,-20.03,149900,20240523,73.12,324500,-20.03,20250306,208000,24.76,20250120,324500,-20.03,20250306,149900,73.12,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,130608,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256750,5750,2,2.29,34687682250,135003,88.81,244500,263000,244500,326000,176000,251000,256940.30,27.98,0,-4332,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,56485,25.48,4.65,12,0.61,10078.00,55272.00,324500,20250306,-20.88,149900,20240523,71.28,324500,-20.88,20250306,208000,23.44,20250120,324500,-20.88,20250306,149900,71.28,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,120608,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,259000,8000,2,3.19,28871944500,112459,73.98,244500,263000,244500,326000,176000,251000,256733.33,27.98,0,-4357,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,56980,25.70,4.69,12,0.51,10078.00,55272.00,324500,20250306,-20.18,149900,20240523,72.78,324500,-20.18,20250306,208000,24.52,20250120,324500,-20.18,20250306,149900,72.78,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,110609,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,260000,9000,2,3.59,25419000500,99107,65.20,244500,263000,244500,326000,176000,251000,256480.65,27.98,0,-4340,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,57200,25.80,4.70,12,0.45,10078.00,55272.00,324500,20250306,-19.88,149900,20240523,73.45,324500,-19.88,20250306,208000,25.00,20250120,324500,-19.88,20250306,149900,73.45,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,100610,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,256500,5500,2,2.19,12777494750,50522,33.23,244500,256500,244500,326000,176000,251000,252909.71,27.98,0,1508,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,56430,25.45,4.64,12,0.23,10078.00,55272.00,324500,20250306,-20.96,149900,20240523,71.11,324500,-20.96,20250306,208000,23.32,20250120,324500,-20.96,20250306,149900,71.11,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N +20250403,090611,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,252500,1500,2,0.60,3242804500,12939,8.51,244500,254000,244500,326000,176000,251000,250622.35,27.98,0,1800,271333,261166,254833,244666,238333,258000,241500,1100,75000,5000,185740,500,1,22000000,55550,25.05,4.57,12,0.06,10078.00,55272.00,324500,20250306,-22.19,149900,20240523,68.45,324500,-22.19,20250306,208000,21.39,20250120,324500,-22.19,20250306,149900,68.45,20240523,1.30,Y,079550,5000,1100 억,,6155773,N,N,13044,N,00,N 20250402,160557,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,251000,-7500,5,-2.90,39020160000,152015,86.27,263500,265000,248500,336000,181000,258500,256690.82,28.12,0,-24716,266166,262332,257166,253332,248166,264250,255250,1100,77500,5000,191290,500,1,22000000,55220,24.91,4.54,12,0.69,10078.00,55272.00,324500,20250306,-22.65,149900,20240523,67.44,324500,-22.65,20250306,208000,20.67,20250120,324500,-22.65,20250306,149900,67.44,20240523,1.32,Y,079550,5000,1100 억,,6186308,N,N,13044,N,00,N 20250402,150557,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,251000,-7500,5,-2.90,37580025750,146277,83.01,263500,265000,248500,336000,181000,258500,256910.01,28.12,0,-22891,266166,262332,257166,253332,248166,264250,255250,1100,77500,5000,191290,500,1,22000000,55220,24.91,4.54,12,0.66,10078.00,55272.00,324500,20250306,-22.65,149900,20240523,67.44,324500,-22.65,20250306,208000,20.67,20250120,324500,-22.65,20250306,149900,67.44,20240523,1.32,Y,079550,5000,1100 억,,6186308,N,N,18284,N,00,N 20250402,140557,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,250500,-8000,5,-3.09,30944164500,119715,67.94,263500,265000,249500,336000,181000,258500,258481.93,28.12,0,-22292,266166,262332,257166,253332,248166,264250,255250,1100,77500,5000,191290,500,1,22000000,55110,24.86,4.53,12,0.54,10078.00,55272.00,324500,20250306,-22.80,149900,20240523,67.11,324500,-22.80,20250306,208000,20.43,20250120,324500,-22.80,20250306,149900,67.11,20240523,1.32,Y,079550,5000,1100 억,,6186308,N,N,18284,N,00,N diff --git a/079650/price/prices-20250401.csv b/079650/price/prices-20250401.csv index 754996d176b3..13d18a1b2eff 100644 --- a/079650/price/prices-20250401.csv +++ b/079650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160604,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-1,5,-0.08,8556069,7086,139.38,1219,1225,1185,1584,854,1219,1207.46,0.47,0,0,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,244,-50.75,0.35,12,0.04,-24.00,3501.00,1607,20240605,-24.21,862,20240805,41.30,1389,-12.31,20250117,1165,4.55,20250326,1607,-24.21,20240605,862,41.30,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,150609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,-3,5,-0.25,8158631,6759,132.95,1219,1225,1185,1584,854,1219,1207.08,0.47,0,2,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,243,-50.67,0.35,12,0.03,-24.00,3501.00,1607,20240605,-24.33,862,20240805,41.07,1389,-12.46,20250117,1165,4.38,20250326,1607,-24.33,20240605,862,41.07,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,140609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-1,5,-0.08,7925695,6567,129.17,1219,1225,1185,1584,854,1219,1206.90,0.47,0,2,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,244,-50.75,0.35,12,0.03,-24.00,3501.00,1607,20240605,-24.21,862,20240805,41.30,1389,-12.31,20250117,1165,4.55,20250326,1607,-24.21,20240605,862,41.30,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,130608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,5,2,0.41,7455458,6179,121.54,1219,1225,1185,1584,854,1219,1206.58,0.47,0,2,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,245,-51.00,0.35,12,0.03,-24.00,3501.00,1607,20240605,-23.83,862,20240805,42.00,1389,-11.88,20250117,1165,5.06,20250326,1607,-23.83,20240605,862,42.00,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,120608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-19,5,-1.56,2908048,2434,47.88,1219,1219,1185,1584,854,1219,1194.76,0.47,0,7,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,240,-50.00,0.34,12,0.01,-24.00,3501.00,1607,20240605,-25.33,862,20240805,39.21,1389,-13.61,20250117,1165,3.00,20250326,1607,-25.33,20240605,862,39.21,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,110609,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,-18,5,-1.48,1003492,833,16.38,1219,1219,1201,1584,854,1219,1204.67,0.47,0,7,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,240,-50.04,0.34,12,0.00,-24.00,3501.00,1607,20240605,-25.26,862,20240805,39.33,1389,-13.53,20250117,1165,3.09,20250326,1607,-25.26,20240605,862,39.33,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,100610,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-15,5,-1.23,105827,87,1.71,1219,1219,1203,1584,854,1219,1216.40,0.47,0,5,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,241,-50.17,0.34,12,0.00,-24.00,3501.00,1607,20240605,-25.08,862,20240805,39.68,1389,-13.32,20250117,1165,3.35,20250326,1607,-25.08,20240605,862,39.68,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N +20250403,090611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,0,3,0.00,87768,72,1.42,1219,1219,1219,1584,854,1219,1219.00,0.47,0,0,1248,1233,1213,1198,1178,1241,1206,20,365,100,850,1,1,20000000,244,-50.79,0.35,12,0.00,-24.00,3501.00,1607,20240605,-24.14,862,20240805,41.42,1389,-12.24,20250117,1165,4.64,20250326,1607,-24.14,20240605,862,41.42,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N 20250402,160557,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1219,26,2,2.18,6125793,5083,19.55,1193,1228,1193,1550,836,1193,1205.15,0.47,0,0,1213,1202,1188,1177,1163,1208,1183,20,357,100,830,1,1,20000000,244,-50.79,0.35,12,0.03,-24.00,3501.00,1607,20240605,-24.14,862,20240805,41.42,1389,-12.24,20250117,1165,4.64,20250326,1607,-24.14,20240605,862,41.42,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N 20250402,150557,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,16,2,1.34,4227410,3509,13.50,1193,1228,1193,1550,836,1193,1204.73,0.47,0,5,1213,1202,1188,1177,1163,1208,1183,20,357,100,830,1,1,20000000,242,-50.38,0.35,12,0.02,-24.00,3501.00,1607,20240605,-24.77,862,20240805,40.26,1389,-12.96,20250117,1165,3.78,20250326,1607,-24.77,20240605,862,40.26,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N 20250402,140558,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,17,2,1.42,2799821,2318,8.92,1193,1228,1193,1550,836,1193,1207.86,0.47,0,5,1213,1202,1188,1177,1163,1208,1183,20,357,100,830,1,1,20000000,242,-50.42,0.35,12,0.01,-24.00,3501.00,1607,20240605,-24.70,862,20240805,40.37,1389,-12.89,20250117,1165,3.86,20250326,1607,-24.70,20240605,862,40.37,20240805,0.00,Y,079650,100,20 억,,93420,N,N,0,N,00,N diff --git a/079810/price/prices-20250401.csv b/079810/price/prices-20250401.csv index 693e68b62908..600681d4ea2a 100644 --- a/079810/price/prices-20250401.csv +++ b/079810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,-80,5,-1.61,338439164,69237,85.03,4860,4960,4805,6460,3485,4975,4888.13,1.67,0,-3704,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1078,5.93,0.65,12,0.31,826.00,7506.00,14870,20240612,-67.08,4580,20241209,6.88,7850,-37.64,20250224,4805,1.87,20250403,14870,-67.08,20240612,4580,6.88,20241209,1.25,Y,079810,500,110 억,,368719,N,N,89,N,00,N +20250403,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-75,5,-1.51,323765894,66241,81.35,4860,4960,4805,6460,3485,4975,4887.70,1.67,0,-2281,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1079,5.93,0.65,12,0.30,826.00,7506.00,14870,20240612,-67.05,4580,20241209,6.99,7850,-37.58,20250224,4805,1.98,20250403,14870,-67.05,20240612,4580,6.99,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,-40,5,-0.80,289432693,59261,72.78,4860,4960,4805,6460,3485,4975,4884.03,1.67,0,949,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1087,5.97,0.66,12,0.27,826.00,7506.00,14870,20240612,-66.81,4580,20241209,7.75,7850,-37.13,20250224,4805,2.71,20250403,14870,-66.81,20240612,4580,7.75,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,130608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-55,5,-1.11,254083712,52104,63.99,4860,4950,4805,6460,3485,4975,4876.47,1.67,0,1192,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1084,5.96,0.66,12,0.24,826.00,7506.00,14870,20240612,-66.91,4580,20241209,7.42,7850,-37.32,20250224,4805,2.39,20250403,14870,-66.91,20240612,4580,7.42,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,120608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-70,5,-1.41,225084987,46185,56.72,4860,4950,4805,6460,3485,4975,4873.55,1.67,0,4291,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1080,5.94,0.65,12,0.21,826.00,7506.00,14870,20240612,-67.01,4580,20241209,7.10,7850,-37.52,20250224,4805,2.08,20250403,14870,-67.01,20240612,4580,7.10,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,110610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,-30,5,-0.60,180483087,37097,45.56,4860,4950,4805,6460,3485,4975,4865.17,1.67,0,861,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1089,5.99,0.66,12,0.17,826.00,7506.00,14870,20240612,-66.75,4580,20241209,7.97,7850,-37.01,20250224,4805,2.91,20250403,14870,-66.75,20240612,4580,7.97,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,100610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-75,5,-1.51,140583777,28939,35.54,4860,4950,4805,6460,3485,4975,4857.93,1.67,0,2584,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1079,5.93,0.65,12,0.13,826.00,7506.00,14870,20240612,-67.05,4580,20241209,6.99,7850,-37.58,20250224,4805,1.98,20250403,14870,-67.05,20240612,4580,6.99,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N +20250403,090612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-145,5,-2.91,24413230,5043,6.19,4860,4860,4805,6460,3485,4975,4841.01,1.67,0,-1776,5301,5137,5046,4882,4791,5092,4837,110,1485,500,3480,5,1,22028094,1064,5.85,0.64,12,0.02,826.00,7506.00,14870,20240612,-67.52,4580,20241209,5.46,7850,-38.47,20250224,4805,0.52,20250403,14870,-67.52,20240612,4580,5.46,20241209,1.25,Y,079810,500,110 억,,368719,N,N,342,N,00,N 20250402,160557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-115,5,-2.26,407987655,81418,77.32,5120,5210,4955,6610,3570,5090,5011.16,1.76,0,-18552,5310,5200,5110,5000,4910,5255,5055,110,1520,500,3560,5,1,22028094,1096,6.02,0.66,12,0.37,826.00,7506.00,14870,20240612,-66.54,4580,20241209,8.62,7850,-36.62,20250224,4955,0.40,20250402,14870,-66.54,20240612,4580,8.62,20241209,1.25,Y,079810,500,110 억,,387272,N,N,342,N,00,N 20250402,150557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,-110,5,-2.16,375094450,74811,71.04,5120,5210,4955,6610,3570,5090,5013.89,1.76,0,-17523,5310,5200,5110,5000,4910,5255,5055,110,1520,500,3560,5,1,22028094,1097,6.03,0.66,12,0.34,826.00,7506.00,14870,20240612,-66.51,4580,20241209,8.73,7850,-36.56,20250224,4955,0.50,20250402,14870,-66.51,20240612,4580,8.73,20241209,1.25,Y,079810,500,110 억,,387272,N,N,0,N,00,N 20250402,140558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,-115,5,-2.26,338242460,67432,64.04,5120,5210,4955,6610,3570,5090,5016.05,1.76,0,-14732,5310,5200,5110,5000,4910,5255,5055,110,1520,500,3560,5,1,22028094,1096,6.02,0.66,12,0.31,826.00,7506.00,14870,20240612,-66.54,4580,20241209,8.62,7850,-36.62,20250224,4955,0.40,20250402,14870,-66.54,20240612,4580,8.62,20241209,1.25,Y,079810,500,110 억,,387272,N,N,0,N,00,N diff --git a/079900/price/prices-20250401.csv b/079900/price/prices-20250401.csv index 993856d648df..0c2e643177f1 100644 --- a/079900/price/prices-20250401.csv +++ b/079900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160604,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40300,250,2,0.62,3877113950,96643,69.00,39000,40850,38900,52000,28050,40050,40117.87,0.85,0,14818,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5881,19.53,3.89,12,0.66,2064.00,10372.00,71900,20250213,-43.95,14500,20241002,177.93,71900,-43.95,20250213,34200,17.84,20250110,71900,-43.95,20250213,14500,177.93,20241002,2.54,Y,079900,500,87 억,,123810,N,N,13881,N,00,N +20250403,150610,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40150,100,2,0.25,3599524600,89733,64.07,39000,40850,38900,52000,28050,40050,40113.72,0.85,0,13571,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5859,19.45,3.87,12,0.61,2064.00,10372.00,71900,20250213,-44.16,14500,20241002,176.90,71900,-44.16,20250213,34200,17.40,20250110,71900,-44.16,20250213,14500,176.90,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,140610,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40250,200,2,0.50,3169032000,79005,56.41,39000,40850,38900,52000,28050,40050,40111.79,0.85,0,12098,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5873,19.50,3.88,12,0.54,2064.00,10372.00,71900,20250213,-44.02,14500,20241002,177.59,71900,-44.02,20250213,34200,17.69,20250110,71900,-44.02,20250213,14500,177.59,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,130609,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40250,200,2,0.50,2913839075,72687,51.90,39000,40850,38900,52000,28050,40050,40087.49,0.85,0,11902,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5873,19.50,3.88,12,0.50,2064.00,10372.00,71900,20250213,-44.02,14500,20241002,177.59,71900,-44.02,20250213,34200,17.69,20250110,71900,-44.02,20250213,14500,177.59,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,120608,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40650,600,2,1.50,2481110975,62008,44.27,39000,40750,38900,52000,28050,40050,40012.75,0.85,0,10715,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5932,19.69,3.92,12,0.42,2064.00,10372.00,71900,20250213,-43.46,14500,20241002,180.34,71900,-43.46,20250213,34200,18.86,20250110,71900,-43.46,20250213,14500,180.34,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,110610,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40300,250,2,0.62,1954031250,48993,34.98,39000,40650,38900,52000,28050,40050,39883.88,0.85,0,10064,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5881,19.53,3.89,12,0.34,2064.00,10372.00,71900,20250213,-43.95,14500,20241002,177.93,71900,-43.95,20250213,34200,17.84,20250110,71900,-43.95,20250213,14500,177.93,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,100610,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40300,250,2,0.62,1510818500,37968,27.11,39000,40650,38900,52000,28050,40050,39791.87,0.85,0,8676,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5881,19.53,3.89,12,0.26,2064.00,10372.00,71900,20250213,-43.95,14500,20241002,177.93,71900,-43.95,20250213,34200,17.84,20250110,71900,-43.95,20250213,14500,177.93,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N +20250403,090612,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,39400,-650,5,-1.62,508732000,13008,9.29,39000,39450,38900,52000,28050,40050,39108.95,0.85,0,1653,42583,41316,40683,39416,38783,41000,39100,88,11950,500,24830,50,1,14592545,5749,19.09,3.80,12,0.09,2064.00,10372.00,71900,20250213,-45.20,14500,20241002,171.72,71900,-45.20,20250213,34200,15.20,20250110,71900,-45.20,20250213,14500,171.72,20241002,2.54,Y,079900,500,87 억,,123810,N,N,11299,N,00,N 20250402,160557,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40050,-650,5,-1.60,5776271125,140059,149.84,41500,41950,40050,52900,28500,40700,41241.70,0.96,0,-16177,42466,41582,41116,40232,39766,41350,40000,88,12200,500,25230,50,1,14592545,5844,19.40,3.86,12,0.96,2064.00,10372.00,71900,20250213,-44.30,14500,20241002,176.21,71900,-44.30,20250213,34200,17.11,20250110,71900,-44.30,20250213,14500,176.21,20241002,2.63,Y,079900,500,87 억,,139836,N,N,11299,N,00,N 20250402,150558,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,40200,-500,5,-1.23,5151749125,124496,133.19,41500,41950,40200,52900,28500,40700,41380.84,0.96,0,-21904,42466,41582,41116,40232,39766,41350,40000,88,12200,500,25230,50,1,14592545,5866,19.48,3.88,12,0.85,2064.00,10372.00,71900,20250213,-44.09,14500,20241002,177.24,71900,-44.09,20250213,34200,17.54,20250110,71900,-44.09,20250213,14500,177.24,20241002,2.63,Y,079900,500,87 억,,139836,N,N,6293,N,00,N 20250402,140558,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,41100,400,2,0.98,4123712725,99217,106.15,41500,41950,41100,52900,28500,40700,41562.56,0.96,0,-29193,42466,41582,41116,40232,39766,41350,40000,88,12200,500,25230,50,1,14592545,5998,19.91,3.96,12,0.68,2064.00,10372.00,71900,20250213,-42.84,14500,20241002,183.45,71900,-42.84,20250213,34200,20.18,20250110,71900,-42.84,20250213,14500,183.45,20241002,2.63,Y,079900,500,87 억,,139836,N,N,6293,N,00,N diff --git a/079940/price/prices-20250401.csv b/079940/price/prices-20250401.csv index 955327db47e3..f386a3abbf06 100644 --- a/079940/price/prices-20250401.csv +++ b/079940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160604,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18950,-80,5,-0.42,553704610,29231,51.62,19000,19160,18620,24700,13330,19030,18942.38,33.58,0,-2873,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2565,17.53,1.51,12,0.22,1081.00,12559.00,24050,20240403,-21.21,12300,20240805,54.07,20950,-9.55,20250327,14460,31.05,20250311,24050,-21.21,20240403,12300,54.07,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,34,N,00,N +20250403,150610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18960,-70,5,-0.37,543318530,28683,50.66,19000,19160,18620,24700,13330,19030,18942.18,33.58,0,-2778,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2566,17.54,1.51,12,0.21,1081.00,12559.00,24050,20240403,-21.16,12300,20240805,54.15,20950,-9.50,20250327,14460,31.12,20250311,24050,-21.16,20240403,12300,54.15,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,140610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19050,20,2,0.11,513405795,27110,47.88,19000,19160,18620,24700,13330,19030,18937.88,33.58,0,-1912,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2579,17.62,1.52,12,0.20,1081.00,12559.00,24050,20240403,-20.79,12300,20240805,54.88,20950,-9.07,20250327,14460,31.74,20250311,24050,-20.79,20240403,12300,54.88,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,130609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18980,-50,5,-0.26,442741110,23398,41.32,19000,19160,18620,24700,13330,19030,18922.18,33.58,0,-966,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2569,17.56,1.51,12,0.17,1081.00,12559.00,24050,20240403,-21.08,12300,20240805,54.31,20950,-9.40,20250327,14460,31.26,20250311,24050,-21.08,20240403,12300,54.31,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,120609,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18930,-100,5,-0.53,371354130,19630,34.67,19000,19160,18620,24700,13330,19030,18917.68,33.58,0,31,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2562,17.51,1.51,12,0.15,1081.00,12559.00,24050,20240403,-21.29,12300,20240805,53.90,20950,-9.64,20250327,14460,30.91,20250311,24050,-21.29,20240403,12300,53.90,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,110610,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18900,-130,5,-0.68,341986910,18079,31.93,19000,19160,18620,24700,13330,19030,18916.25,33.58,0,-428,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2558,17.48,1.50,12,0.13,1081.00,12559.00,24050,20240403,-21.41,12300,20240805,53.66,20950,-9.79,20250327,14460,30.71,20250311,24050,-21.41,20240403,12300,53.66,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,100611,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18920,-110,5,-0.58,191028690,10109,17.85,19000,19160,18620,24700,13330,19030,18896.89,33.58,0,205,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2561,17.50,1.51,12,0.07,1081.00,12559.00,24050,20240403,-21.33,12300,20240805,53.82,20950,-9.69,20250327,14460,30.84,20250311,24050,-21.33,20240403,12300,53.82,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N +20250403,090612,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18860,-170,5,-0.89,70887580,3769,6.66,19000,19000,18620,24700,13330,19030,18808.06,33.58,0,1390,20096,19562,19156,18622,18216,19360,18420,68,5670,500,14080,10,1,13535684,2553,17.45,1.50,12,0.03,1081.00,12559.00,24050,20240403,-21.58,12300,20240805,53.33,20950,-9.98,20250327,14460,30.43,20250311,24050,-21.58,20240403,12300,53.33,20240805,1.44,Y,079940,500,67 억,,4545275,N,N,0,N,00,N 20250402,160558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19030,40,2,0.21,1080450580,56617,103.52,19100,19690,18750,24650,13300,18990,19083.55,33.67,0,-14309,19710,19350,19090,18730,18470,19220,18600,68,5660,500,14050,10,1,13535684,2576,17.60,1.52,12,0.42,1081.00,12559.00,24050,20240403,-20.87,12300,20240805,54.72,20950,-9.16,20250327,14460,31.60,20250311,24050,-20.87,20240403,12300,54.72,20240805,1.57,Y,079940,500,67 억,,4557671,N,N,87,N,00,N 20250402,150558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19080,90,2,0.47,1044785960,54747,100.10,19100,19690,18750,24650,13300,18990,19083.89,33.67,0,-13708,19710,19350,19090,18730,18470,19220,18600,68,5660,500,14050,10,1,13535684,2583,17.65,1.52,12,0.40,1081.00,12559.00,24050,20240403,-20.67,12300,20240805,55.12,20950,-8.93,20250327,14460,31.95,20250311,24050,-20.67,20240403,12300,55.12,20240805,1.57,Y,079940,500,67 억,,4557671,N,N,87,N,00,N 20250402,140558,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,19200,210,2,1.11,887259600,46512,85.05,19100,19690,18750,24650,13300,18990,19075.93,33.67,0,-9874,19710,19350,19090,18730,18470,19220,18600,68,5660,500,14050,10,1,13535684,2599,17.76,1.53,12,0.34,1081.00,12559.00,24050,20240403,-20.17,12300,20240805,56.10,20950,-8.35,20250327,14460,32.78,20250311,24050,-20.17,20240403,12300,56.10,20240805,1.57,Y,079940,500,67 억,,4557671,N,N,87,N,00,N diff --git a/079950/price/prices-20250401.csv b/079950/price/prices-20250401.csv index c47cadfc799c..7fe30b32c27b 100644 --- a/079950/price/prices-20250401.csv +++ b/079950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,-1,5,-0.17,16144609,27229,73.50,593,596,589,774,418,596,592.92,1.26,0,440,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,138,-1.37,0.48,12,0.12,-433.00,1228.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,-3,5,-0.50,15199655,25637,69.20,593,596,589,774,418,596,592.88,1.26,0,321,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,138,-1.37,0.48,12,0.11,-433.00,1228.00,1145,20240613,-48.21,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,140610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-5,5,-0.84,14090475,23764,64.15,593,596,589,774,418,596,592.93,1.26,0,746,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,137,-1.36,0.48,12,0.10,-433.00,1228.00,1145,20240613,-48.38,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,130609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,-1,5,-0.17,13549295,22851,61.68,593,596,589,774,418,596,592.94,1.26,0,212,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,138,-1.37,0.48,12,0.10,-433.00,1228.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,120609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,-6,5,-1.01,9918679,16748,45.21,593,596,589,774,418,596,592.23,1.26,0,204,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,137,-1.36,0.48,12,0.07,-433.00,1228.00,1145,20240613,-48.47,553,20250319,6.69,820,-28.05,20250113,553,6.69,20250319,1145,-48.47,20240613,553,6.69,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,110610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,-6,5,-1.01,8584005,14490,39.11,593,596,590,774,418,596,592.41,1.26,0,199,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,137,-1.36,0.48,12,0.06,-433.00,1228.00,1145,20240613,-48.47,553,20250319,6.69,820,-28.05,20250113,553,6.69,20250319,1145,-48.47,20240613,553,6.69,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,100611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,-3,5,-0.50,5985776,10108,27.28,593,596,591,774,418,596,592.18,1.26,0,188,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,138,-1.37,0.48,12,0.04,-433.00,1228.00,1145,20240613,-48.21,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N +20250403,090612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,-3,5,-0.50,441785,745,2.01,593,593,593,774,418,596,593.00,1.26,0,-111,606,601,593,588,580,603,590,116,178,500,380,1,1,23200000,138,-1.37,0.48,12,0.00,-433.00,1228.00,1145,20240613,-48.21,553,20250319,7.23,820,-27.68,20250113,553,7.23,20250319,1145,-48.21,20240613,553,7.23,20250319,0.00,Y,079950,500,116 억,,292083,N,N,0,N,00,N 20250402,160558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,596,11,2,1.88,22024482,37045,99.44,585,598,585,760,410,585,594.53,1.26,0,-730,608,596,583,571,558,597,572,116,175,500,370,1,1,23200000,138,-1.38,0.49,12,0.16,-433.00,1228.00,1145,20240613,-47.95,553,20250319,7.78,820,-27.32,20250113,553,7.78,20250319,1145,-47.95,20240613,553,7.78,20250319,0.00,Y,079950,500,116 억,,292968,N,N,0,N,00,N 20250402,150558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,10,2,1.71,13423996,22614,60.70,585,598,585,760,410,585,593.61,1.26,0,-857,608,596,583,571,558,597,572,116,175,500,370,1,1,23200000,138,-1.37,0.48,12,0.10,-433.00,1228.00,1145,20240613,-48.03,553,20250319,7.59,820,-27.44,20250113,553,7.59,20250319,1145,-48.03,20240613,553,7.59,20250319,0.00,Y,079950,500,116 억,,292968,N,N,0,N,00,N 20250402,140559,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,9,2,1.54,8736454,14730,39.54,585,598,585,760,410,585,593.11,1.26,0,-897,608,596,583,571,558,597,572,116,175,500,370,1,1,23200000,138,-1.37,0.48,12,0.06,-433.00,1228.00,1145,20240613,-48.12,553,20250319,7.41,820,-27.56,20250113,553,7.41,20250319,1145,-48.12,20240613,553,7.41,20250319,0.00,Y,079950,500,116 억,,292968,N,N,0,N,00,N diff --git a/079960/price/prices-20250401.csv b/079960/price/prices-20250401.csv index 465dfcb724f6..4e75552c41ae 100644 --- a/079960/price/prices-20250401.csv +++ b/079960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160605,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19660,-70,5,-0.35,301153410,15346,103.33,19300,19780,19300,25600,13820,19730,19624.23,6.97,0,280,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1545,2.22,0.39,12,0.20,8849.00,50969.00,22850,20240401,-13.96,15100,20240805,30.20,20850,-5.71,20250317,17650,11.39,20250113,22400,-12.23,20240612,15100,30.20,20240805,1.71,Y,079960,500,39 억,,548159,N,N,47,N,00,N +20250403,150611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-20,5,-0.10,284277170,14487,97.55,19300,19780,19300,25600,13820,19730,19622.92,6.97,0,599,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1549,2.23,0.39,12,0.18,8849.00,50969.00,22850,20240401,-13.74,15100,20240805,30.53,20850,-5.47,20250317,17650,11.67,20250113,22400,-12.01,20240612,15100,30.53,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,140610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19710,-20,5,-0.10,276440520,14089,94.87,19300,19780,19300,25600,13820,19730,19621.02,6.97,0,855,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1549,2.23,0.39,12,0.18,8849.00,50969.00,22850,20240401,-13.74,15100,20240805,30.53,20850,-5.47,20250317,17650,11.67,20250113,22400,-12.01,20240612,15100,30.53,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,130610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19700,-30,5,-0.15,243716840,12430,83.70,19300,19780,19300,25600,13820,19730,19607.15,6.97,0,1786,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1548,2.23,0.39,12,0.16,8849.00,50969.00,22850,20240401,-13.79,15100,20240805,30.46,20850,-5.52,20250317,17650,11.61,20250113,22400,-12.05,20240612,15100,30.46,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,120609,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19750,20,2,0.10,231693460,11820,79.59,19300,19780,19300,25600,13820,19730,19601.82,6.97,0,2049,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1552,2.23,0.39,12,0.15,8849.00,50969.00,22850,20240401,-13.57,15100,20240805,30.79,20850,-5.28,20250317,17650,11.90,20250113,22400,-11.83,20240612,15100,30.79,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,110611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19670,-60,5,-0.30,187995830,9605,64.68,19300,19780,19300,25600,13820,19730,19572.70,6.97,0,1039,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1546,2.22,0.39,12,0.12,8849.00,50969.00,22850,20240401,-13.92,15100,20240805,30.26,20850,-5.66,20250317,17650,11.44,20250113,22400,-12.19,20240612,15100,30.26,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,100611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19690,-40,5,-0.20,146194020,7485,50.40,19300,19780,19300,25600,13820,19730,19531.60,6.97,0,683,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1548,2.23,0.39,12,0.10,8849.00,50969.00,22850,20240401,-13.83,15100,20240805,30.40,20850,-5.56,20250317,17650,11.56,20250113,22400,-12.10,20240612,15100,30.40,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N +20250403,090613,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19480,-250,5,-1.27,19049030,986,6.64,19300,19610,19300,25600,13820,19730,19319.50,6.97,0,-104,19970,19850,19670,19550,19370,19910,19610,39,5870,500,14200,10,1,7860000,1531,2.20,0.38,12,0.01,8849.00,50969.00,22850,20240401,-14.75,15100,20240805,29.01,20850,-6.57,20250317,17650,10.37,20250113,22400,-13.04,20240612,15100,29.01,20240805,1.71,Y,079960,500,39 억,,548159,N,N,0,N,00,N 20250402,160558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19730,50,2,0.25,292262615,14847,101.43,19680,19790,19490,25550,13780,19680,19684.96,6.97,0,596,20160,19920,19440,19200,18720,20040,19320,39,5870,500,14160,10,1,7860000,1551,2.23,0.39,12,0.19,8849.00,50969.00,22850,20240401,-13.65,15100,20240805,30.66,20850,-5.37,20250317,17650,11.78,20250113,22450,-12.12,20240402,15100,30.66,20240805,1.72,Y,079960,500,39 억,,547563,N,N,0,N,00,N 20250402,150558,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19690,10,2,0.05,276780045,14062,96.07,19680,19790,19490,25550,13780,19680,19682.84,6.97,0,925,20160,19920,19440,19200,18720,20040,19320,39,5870,500,14160,10,1,7860000,1548,2.23,0.39,12,0.18,8849.00,50969.00,22850,20240401,-13.83,15100,20240805,30.40,20850,-5.56,20250317,17650,11.56,20250113,22450,-12.29,20240402,15100,30.40,20240805,1.72,Y,079960,500,39 억,,547563,N,N,0,N,00,N 20250402,140559,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19610,-70,5,-0.36,265825545,13505,92.26,19680,19790,19490,25550,13780,19680,19683.49,6.97,0,1287,20160,19920,19440,19200,18720,20040,19320,39,5870,500,14160,10,1,7860000,1541,2.22,0.38,12,0.17,8849.00,50969.00,22850,20240401,-14.18,15100,20240805,29.87,20850,-5.95,20250317,17650,11.10,20250113,22450,-12.65,20240402,15100,29.87,20240805,1.72,Y,079960,500,39 억,,547563,N,N,0,N,00,N diff --git a/079970/price/prices-20250401.csv b/079970/price/prices-20250401.csv index c18d00224db8..a82d88273235 100644 --- a/079970/price/prices-20250401.csv +++ b/079970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160605,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,150611,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,140611,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,130610,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,120609,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,110611,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,100611,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N +20250403,090613,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4500,20240322,-86.76,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N 20250402,160558,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N 20250402,150559,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N 20250402,140559,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.38,0,0,596,596,596,596,596,596,596,55,178,500,0,1,1,10914864,65,-0.24,0.24,12,0.00,-2469.00,2485.00,4590,20240321,-87.02,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,54 억,,259783,N,N,0,N,00,N diff --git a/079980/price/prices-20250401.csv b/079980/price/prices-20250401.csv index 7ebf84d5eef5..e8da2302ecba 100644 --- a/079980/price/prices-20250401.csv +++ b/079980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160605,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,167301890,65587,206.31,2585,2615,2400,3345,1805,2575,2550.84,1.92,0,-1838,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,883,-0.67,0.35,12,0.19,-3843.00,7334.00,4220,20240402,-39.34,2315,20241115,10.58,2995,-14.52,20250320,2400,6.67,20250403,4100,-37.56,20240403,2315,10.58,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,150611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,166072695,65106,204.80,2585,2615,2400,3345,1805,2575,2550.80,1.92,0,-1609,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,883,-0.67,0.35,12,0.19,-3843.00,7334.00,4220,20240402,-39.34,2315,20241115,10.58,2995,-14.52,20250320,2400,6.67,20250403,4100,-37.56,20240403,2315,10.58,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,140611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,131507020,51583,162.26,2585,2615,2400,3345,1805,2575,2549.43,1.92,0,2586,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,883,-0.67,0.35,12,0.15,-3843.00,7334.00,4220,20240402,-39.34,2315,20241115,10.58,2995,-14.52,20250320,2400,6.67,20250403,4100,-37.56,20240403,2315,10.58,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,130610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2555,-20,5,-0.78,118108635,46349,145.80,2585,2615,2400,3345,1805,2575,2548.25,1.92,0,3413,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,881,-0.66,0.35,12,0.13,-3843.00,7334.00,4220,20240402,-39.45,2315,20241115,10.37,2995,-14.69,20250320,2400,6.46,20250403,4100,-37.68,20240403,2315,10.37,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,120610,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-10,5,-0.39,111225130,43652,137.31,2585,2615,2400,3345,1805,2575,2548.00,1.92,0,3394,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,885,-0.67,0.35,12,0.13,-3843.00,7334.00,4220,20240402,-39.22,2315,20241115,10.80,2995,-14.36,20250320,2400,6.88,20250403,4100,-37.44,20240403,2315,10.80,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,110611,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2590,15,2,0.58,97125725,38165,120.05,2585,2615,2400,3345,1805,2575,2544.89,1.92,0,7346,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,894,-0.67,0.35,12,0.11,-3843.00,7334.00,4220,20240402,-38.63,2315,20241115,11.88,2995,-13.52,20250320,2400,7.92,20250403,4100,-36.83,20240403,2315,11.88,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,100612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2550,-25,5,-0.97,29569300,11701,36.81,2585,2585,2400,3345,1805,2575,2527.07,1.92,0,3192,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,880,-0.66,0.35,12,0.03,-3843.00,7334.00,4220,20240402,-39.57,2315,20241115,10.15,2995,-14.86,20250320,2400,6.25,20250403,4100,-37.80,20240403,2315,10.15,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N +20250403,090613,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2545,-30,5,-1.17,5170340,2073,6.52,2585,2585,2400,3345,1805,2575,2494.13,1.92,0,-354,2665,2620,2585,2540,2505,2602,2522,1725,770,5000,1850,5,1,34500000,878,-0.66,0.35,12,0.01,-3843.00,7334.00,4220,20240402,-39.69,2315,20241115,9.94,2995,-15.03,20250320,2400,6.04,20250403,4100,-37.93,20240403,2315,9.94,20241115,0.29,Y,079980,5000,1725 억,,661264,N,N,93,N,00,N 20250402,160559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2575,-40,5,-1.53,82198515,31755,104.94,2615,2630,2550,3395,1835,2615,2588.52,1.94,0,-9293,2688,2651,2598,2561,2508,2670,2580,1725,780,5000,1880,5,1,34500000,888,-0.67,0.35,12,0.09,-3843.00,7334.00,4220,20240402,-38.98,2315,20241115,11.23,2995,-14.02,20250320,2435,5.75,20250213,4220,-38.98,20240402,2315,11.23,20241115,0.29,Y,079980,5000,1725 억,,670557,N,N,93,N,00,N 20250402,150559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2565,-50,5,-1.91,74972115,28939,95.64,2615,2630,2550,3395,1835,2615,2590.69,1.94,0,-8548,2688,2651,2598,2561,2508,2670,2580,1725,780,5000,1880,5,1,34500000,885,-0.67,0.35,12,0.08,-3843.00,7334.00,4220,20240402,-39.22,2315,20241115,10.80,2995,-14.36,20250320,2435,5.34,20250213,4220,-39.22,20240402,2315,10.80,20241115,0.29,Y,079980,5000,1725 억,,670557,N,N,0,N,00,N 20250402,140559,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2595,-20,5,-0.76,56449860,21746,71.87,2615,2630,2580,3395,1835,2615,2595.87,1.94,0,-8685,2688,2651,2598,2561,2508,2670,2580,1725,780,5000,1880,5,1,34500000,895,-0.68,0.35,12,0.06,-3843.00,7334.00,4220,20240402,-38.51,2315,20241115,12.10,2995,-13.36,20250320,2435,6.57,20250213,4220,-38.51,20240402,2315,12.10,20241115,0.29,Y,079980,5000,1725 억,,670557,N,N,0,N,00,N diff --git a/080010/price/prices-20250401.csv b/080010/price/prices-20250401.csv index 61fb58bf49bc..8e58a0283946 100644 --- a/080010/price/prices-20250401.csv +++ b/080010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,10,2,0.19,58975325,11229,89.52,5240,5290,5210,6860,3700,5280,5252.05,1.44,0,-138,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,520,4.61,0.39,12,0.11,1147.00,13395.00,6400,20240712,-17.34,4825,20241209,9.64,5560,-4.86,20250228,5070,4.34,20250103,6400,-17.34,20240712,4825,9.64,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,150611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-20,5,-0.38,52504195,10005,79.76,5240,5280,5210,6860,3700,5280,5247.80,1.44,0,-53,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,517,4.59,0.39,12,0.10,1147.00,13395.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,-20,5,-0.38,48874315,9315,74.26,5240,5280,5210,6860,3700,5280,5246.84,1.44,0,9,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,517,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.81,4825,20241209,9.02,5560,-5.40,20250228,5070,3.75,20250103,6400,-17.81,20240712,4825,9.02,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,130610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5265,-15,5,-0.28,46770130,8915,71.07,5240,5280,5210,6860,3700,5280,5246.23,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,518,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.73,4825,20241209,9.12,5560,-5.31,20250228,5070,3.85,20250103,6400,-17.73,20240712,4825,9.12,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,120610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,-10,5,-0.19,45858470,8742,69.69,5240,5280,5210,6860,3700,5280,5245.76,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,518,4.59,0.39,12,0.09,1147.00,13395.00,6400,20240712,-17.66,4825,20241209,9.22,5560,-5.22,20250228,5070,3.94,20250103,6400,-17.66,20240712,4825,9.22,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,110611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,0,3,0.00,35849790,6843,54.55,5240,5280,5210,6860,3700,5280,5238.90,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,519,4.60,0.39,12,0.07,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-40,5,-0.76,32231090,6156,49.08,5240,5280,5210,6860,3700,5280,5235.72,1.44,0,-20,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,515,4.57,0.39,12,0.06,1147.00,13395.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N +20250403,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,-40,5,-0.76,8719910,1664,13.27,5240,5250,5240,6860,3700,5280,5240.33,1.44,0,3,5386,5332,5286,5232,5186,5310,5210,50,1580,500,3900,10,1,9835071,515,4.57,0.39,12,0.02,1147.00,13395.00,6400,20240712,-18.12,4825,20241209,8.60,5560,-5.76,20250228,5070,3.35,20250103,6400,-18.12,20240712,4825,8.60,20241209,1.00,Y,080010,500,50 억,,141801,N,N,0,N,00,N 20250402,160559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,66228080,12536,135.94,5340,5340,5240,6940,3740,5340,5283.03,1.44,0,-215,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.13,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,N,N,0,N,00,N 20250402,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,60492230,11444,124.09,5340,5340,5240,6940,3740,5340,5285.93,1.44,0,-179,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.12,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,N,N,0,N,00,N 20250402,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,-60,5,-1.12,60481690,11442,124.07,5340,5340,5240,6940,3740,5340,5285.94,1.44,0,-179,5446,5392,5336,5282,5226,5420,5310,50,1600,500,3950,10,1,9835071,519,4.60,0.39,12,0.12,1147.00,13395.00,6400,20240712,-17.50,4825,20241209,9.43,5560,-5.04,20250228,5070,4.14,20250103,6400,-17.50,20240712,4825,9.43,20241209,1.00,Y,080010,500,50 억,,142016,N,N,0,N,00,N diff --git a/080160/price/prices-20250401.csv b/080160/price/prices-20250401.csv index 96a784c7ef0d..17528cecd151 100644 --- a/080160/price/prices-20250401.csv +++ b/080160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10720,50,2,0.47,776987330,73096,74.04,10400,10820,10390,13870,7470,10670,10629.66,12.37,0,2672,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2026,18.64,1.96,12,0.39,575.00,5466.00,17100,20240418,-37.31,8980,20241115,19.38,11370,-5.72,20250327,9210,16.40,20250210,17100,-37.31,20240418,8980,19.38,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,2355,N,00,N +20250403,150612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,10,2,0.09,733211070,69008,69.90,10400,10820,10390,13870,7470,10670,10625.02,12.37,0,4061,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2019,18.57,1.95,12,0.37,575.00,5466.00,17100,20240418,-37.54,8980,20241115,18.93,11370,-6.07,20250327,9210,15.96,20250210,17100,-37.54,20240418,8980,18.93,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,140611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10760,90,2,0.84,580124350,54734,55.44,10400,10820,10390,13870,7470,10670,10598.98,12.37,0,2305,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2034,18.71,1.97,12,0.29,575.00,5466.00,17100,20240418,-37.08,8980,20241115,19.82,11370,-5.36,20250327,9210,16.83,20250210,17100,-37.08,20240418,8980,19.82,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,130611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10750,80,2,0.75,449766570,42632,43.18,10400,10750,10390,13870,7470,10670,10549.98,12.37,0,3692,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2032,18.70,1.97,12,0.23,575.00,5466.00,17100,20240418,-37.13,8980,20241115,19.71,11370,-5.45,20250327,9210,16.72,20250210,17100,-37.13,20240418,8980,19.71,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,120610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10610,-60,5,-0.56,348989700,33169,33.60,10400,10690,10390,13870,7470,10670,10521.56,12.37,0,3006,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2005,18.45,1.94,12,0.18,575.00,5466.00,17100,20240418,-37.95,8980,20241115,18.15,11370,-6.68,20250327,9210,15.20,20250210,17100,-37.95,20240418,8980,18.15,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,110612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10610,-60,5,-0.56,316399420,30093,30.48,10400,10690,10390,13870,7470,10670,10514.05,12.37,0,2704,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,2005,18.45,1.94,12,0.16,575.00,5466.00,17100,20240418,-37.95,8980,20241115,18.15,11370,-6.68,20250327,9210,15.20,20250210,17100,-37.95,20240418,8980,18.15,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,100612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10540,-130,5,-1.22,226988130,21659,21.94,10400,10590,10390,13870,7470,10670,10480.08,12.37,0,2279,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,1992,18.33,1.93,12,0.11,575.00,5466.00,17100,20240418,-38.36,8980,20241115,17.37,11370,-7.30,20250327,9210,14.44,20250210,17100,-38.36,20240418,8980,17.37,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N +20250403,090614,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10450,-220,5,-2.06,38912390,3738,3.79,10400,10510,10390,13870,7470,10670,10409.95,12.37,0,-44,11096,10882,10726,10512,10356,10805,10435,95,3200,500,7890,10,1,18900000,1975,18.17,1.91,12,0.02,575.00,5466.00,17100,20240418,-38.89,8980,20241115,16.37,11370,-8.09,20250327,9210,13.46,20250210,17100,-38.89,20240418,8980,16.37,20241115,0.87,Y,080160,500,94 억,,2337327,N,N,1175,N,00,N 20250402,160559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10670,-190,5,-1.75,1046189920,97954,54.45,10920,10940,10570,14110,7610,10860,10680.43,12.36,0,3174,11240,11050,10910,10720,10580,11145,10815,95,3250,500,8030,10,1,18900000,2017,18.56,1.95,12,0.52,575.00,5466.00,17100,20240418,-37.60,8980,20241115,18.82,11370,-6.16,20250327,9210,15.85,20250210,17100,-37.60,20240418,8980,18.82,20241115,0.94,Y,080160,500,94 억,,2335444,N,N,1175,N,00,N 20250402,150559,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10620,-240,5,-2.21,989541200,92627,51.49,10920,10940,10570,14110,7610,10860,10683.08,12.36,0,1694,11240,11050,10910,10720,10580,11145,10815,95,3250,500,8030,10,1,18900000,2007,18.47,1.94,12,0.49,575.00,5466.00,17100,20240418,-37.89,8980,20241115,18.26,11370,-6.60,20250327,9210,15.31,20250210,17100,-37.89,20240418,8980,18.26,20241115,0.94,Y,080160,500,94 억,,2335444,N,N,2696,N,00,N 20250402,140600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10620,-240,5,-2.21,900608440,84256,46.84,10920,10940,10570,14110,7610,10860,10688.95,12.36,0,2445,11240,11050,10910,10720,10580,11145,10815,95,3250,500,8030,10,1,18900000,2007,18.47,1.94,12,0.45,575.00,5466.00,17100,20240418,-37.89,8980,20241115,18.26,11370,-6.60,20250327,9210,15.31,20250210,17100,-37.89,20240418,8980,18.26,20241115,0.94,Y,080160,500,94 억,,2335444,N,N,2696,N,00,N diff --git a/080220/price/prices-20250401.csv b/080220/price/prices-20250401.csv index 70c5c0e8a0f2..6e9c22315d69 100644 --- a/080220/price/prices-20250401.csv +++ b/080220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160606,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12670,-180,5,-1.40,4025590910,320136,53.83,12300,12790,12160,16700,9000,12850,12574.60,0.00,0,-6063,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4364,22.35,2.34,12,0.93,567.00,5415.00,30550,20240329,-58.53,7710,20241209,64.33,20600,-38.50,20250214,8650,46.47,20250102,28650,-55.78,20240404,7710,64.33,20241209,6.64,Y,080220,500,173 억,,0,N,N,75884,N,00,N +20250403,150612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12600,-250,5,-1.95,3768150710,299800,50.41,12300,12790,12160,16700,9000,12850,12568.87,0.00,0,-10569,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4340,22.22,2.33,12,0.87,567.00,5415.00,30550,20240329,-58.76,7710,20241209,63.42,20600,-38.83,20250214,8650,45.66,20250102,28650,-56.02,20240404,7710,63.42,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,140612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12670,-180,5,-1.40,3336197535,265606,44.66,12300,12790,12160,16700,9000,12850,12560.69,0.00,0,-9755,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4364,22.35,2.34,12,0.77,567.00,5415.00,30550,20240329,-58.53,7710,20241209,64.33,20600,-38.50,20250214,8650,46.47,20250102,28650,-55.78,20240404,7710,64.33,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,130611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12620,-230,5,-1.79,2923288095,232976,39.17,12300,12790,12160,16700,9000,12850,12547.58,0.00,0,-4758,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4347,22.26,2.33,12,0.68,567.00,5415.00,30550,20240329,-58.69,7710,20241209,63.68,20600,-38.74,20250214,8650,45.90,20250102,28650,-55.95,20240404,7710,63.68,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,120610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12680,-170,5,-1.32,2543528560,202937,34.12,12300,12790,12160,16700,9000,12850,12533.57,0.00,0,2714,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4367,22.36,2.34,12,0.59,567.00,5415.00,30550,20240329,-58.49,7710,20241209,64.46,20600,-38.45,20250214,8650,46.59,20250102,28650,-55.74,20240404,7710,64.46,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,110612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12770,-80,5,-0.62,2226300705,177923,29.92,12300,12780,12160,16700,9000,12850,12512.70,0.00,0,10922,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4398,22.52,2.36,12,0.52,567.00,5415.00,30550,20240329,-58.20,7710,20241209,65.63,20600,-38.01,20250214,8650,47.63,20250102,28650,-55.43,20240404,7710,65.63,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,100612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12560,-290,5,-2.26,1731819465,138678,23.32,12300,12780,12160,16700,9000,12850,12488.03,0.00,0,17988,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4326,22.15,2.32,12,0.40,567.00,5415.00,30550,20240329,-58.89,7710,20241209,62.91,20600,-39.03,20250214,8650,45.20,20250102,28650,-56.16,20240404,7710,62.91,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N +20250403,090614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12390,-460,5,-3.58,604640400,49148,8.26,12300,12430,12160,16700,9000,12850,12302.32,0.00,0,27874,14010,13430,13080,12500,12150,13255,12325,174,3850,500,9250,10,1,34442833,4267,21.85,2.29,12,0.14,567.00,5415.00,30550,20240329,-59.44,7710,20241209,60.70,20600,-39.85,20250214,8650,43.24,20250102,28650,-56.75,20240404,7710,60.70,20241209,6.64,Y,080220,500,173 억,,0,N,N,141219,N,00,N 20250402,160559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12850,-390,5,-2.95,7791642405,594758,100.88,13660,13660,12730,17210,9270,13240,13100.54,0.00,0,-159037,13820,13530,13140,12850,12460,13675,12995,174,3970,500,9530,10,1,34442833,4426,22.66,2.37,12,1.73,567.00,5415.00,30550,20240329,-57.94,7710,20241209,66.67,20600,-37.62,20250214,8650,48.55,20250102,29650,-56.66,20240402,7710,66.67,20241209,6.80,Y,080220,500,173 억,,0,N,N,141215,N,00,N 20250402,150600,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12790,-450,5,-3.40,7353530665,560590,95.08,13660,13660,12730,17210,9270,13240,13117.48,0.00,0,-172471,13820,13530,13140,12850,12460,13675,12995,174,3970,500,9530,10,1,34442833,4405,22.56,2.36,12,1.63,567.00,5415.00,30550,20240329,-58.13,7710,20241209,65.89,20600,-37.91,20250214,8650,47.86,20250102,29650,-56.86,20240402,7710,65.89,20241209,6.80,Y,080220,500,173 억,,0,N,N,519,N,00,N 20250402,140600,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12800,-440,5,-3.32,6478551905,492197,83.48,13660,13660,12730,17210,9270,13240,13162.52,0.00,0,-183792,13820,13530,13140,12850,12460,13675,12995,174,3970,500,9530,10,1,34442833,4409,22.57,2.36,12,1.43,567.00,5415.00,30550,20240329,-58.10,7710,20241209,66.02,20600,-37.86,20250214,8650,47.98,20250102,29650,-56.83,20240402,7710,66.02,20241209,6.80,Y,080220,500,173 억,,0,N,N,519,N,00,N diff --git a/080420/price/prices-20250401.csv b/080420/price/prices-20250401.csv index d49cca50416f..8175673efed5 100644 --- a/080420/price/prices-20250401.csv +++ b/080420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-80,5,-3.54,4340670,1968,9.69,2250,2260,2180,2935,1585,2260,2205.62,0.14,0,-232,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1738,14.16,0.48,12,0.00,154.00,4535.00,2485,20240514,-12.27,1601,20240806,36.16,2460,-11.38,20250221,1913,13.96,20250203,2485,-12.27,20240514,1601,36.16,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-55,5,-2.43,3227485,1460,7.19,2250,2260,2180,2935,1585,2260,2210.61,0.14,0,-118,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1758,14.32,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.27,1601,20240806,37.73,2460,-10.37,20250221,1913,15.26,20250203,2485,-11.27,20240514,1601,37.73,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-50,5,-2.21,2681640,1211,5.96,2250,2260,2180,2935,1585,2260,2214.40,0.14,0,-82,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1762,14.35,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.07,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2485,-11.07,20240514,1601,38.04,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,130611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-60,5,-2.65,1992720,897,4.42,2250,2260,2195,2935,1585,2260,2221.54,0.14,0,-40,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1754,14.29,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.47,1601,20240806,37.41,2460,-10.57,20250221,1913,15.00,20250203,2485,-11.47,20240514,1601,37.41,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,120611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-60,5,-2.65,1680460,755,3.72,2250,2260,2200,2935,1585,2260,2225.77,0.14,0,-50,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1754,14.29,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.47,1601,20240806,37.41,2460,-10.57,20250221,1913,15.00,20250203,2485,-11.47,20240514,1601,37.41,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,110612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-45,5,-1.99,1350505,606,2.98,2250,2260,2200,2935,1585,2260,2228.56,0.14,0,-50,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1766,14.38,0.49,12,0.00,154.00,4535.00,2485,20240514,-10.87,1601,20240806,38.35,2460,-9.96,20250221,1913,15.79,20250203,2485,-10.87,20240514,1601,38.35,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-50,5,-2.21,1038410,465,2.29,2250,2260,2210,2935,1585,2260,2233.14,0.14,0,-41,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1762,14.35,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.07,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2485,-11.07,20240514,1601,38.04,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N +20250403,090614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-10,5,-0.44,231750,103,0.51,2250,2250,2250,2935,1585,2260,2250.00,0.14,0,-2,2340,2300,2250,2210,2160,2305,2215,399,675,500,1620,5,1,79721622,1794,14.61,0.50,12,0.00,154.00,4535.00,2485,20240514,-9.46,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2485,-9.46,20240514,1601,40.54,20240806,0.15,Y,080420,500,398 억,,112994,N,N,0,N,00,N 20250402,160600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2260,5,2,0.22,45811615,20314,127.78,2260,2290,2200,2930,1580,2255,2255.17,0.14,0,331,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1802,14.68,0.50,12,0.03,154.00,4535.00,2485,20240514,-9.05,1601,20240806,41.16,2460,-8.13,20250221,1913,18.14,20250203,2485,-9.05,20240514,1601,41.16,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N 20250402,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,-45,5,-2.00,43956570,19487,122.58,2260,2290,2200,2930,1580,2255,2255.69,0.14,0,538,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1762,14.35,0.49,12,0.02,154.00,4535.00,2485,20240514,-11.07,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2485,-11.07,20240514,1601,38.04,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N 20250402,140600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,-10,5,-0.44,40747585,18034,113.44,2260,2290,2245,2930,1580,2255,2259.49,0.14,0,-112,2275,2265,2250,2240,2225,2267,2242,399,675,500,1620,5,1,79721622,1790,14.58,0.50,12,0.02,154.00,4535.00,2485,20240514,-9.66,1601,20240806,40.22,2460,-8.74,20250221,1913,17.35,20250203,2485,-9.66,20240514,1601,40.22,20240806,0.15,Y,080420,500,398 억,,112663,N,N,0,N,00,N diff --git a/080470/price/prices-20250401.csv b/080470/price/prices-20250401.csv index fe9c4c5d8826..ab7bf741533e 100644 --- a/080470/price/prices-20250401.csv +++ b/080470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,20526024,6089,37.12,3440,3440,3350,4370,2360,3365,3371.00,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.08,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,20114274,5967,36.37,3440,3440,3350,4370,2360,3365,3370.92,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.08,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,17262824,5122,31.22,3440,3440,3350,4370,2360,3365,3370.33,3.19,0,-281,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.07,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,130611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,15946944,4732,28.84,3440,3440,3350,4370,2360,3365,3370.02,3.19,0,-282,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.06,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,120611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,15684189,4654,28.37,3440,3440,3350,4370,2360,3365,3370.04,3.19,0,-284,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.06,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3380,15,2,0.45,14093833,4182,25.49,3440,3440,3350,4370,2360,3365,3370.12,3.19,0,-265,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,247,4.52,0.47,12,0.06,748.00,7254.00,4990,20240426,-32.26,3200,20241209,5.62,3800,-11.05,20250224,3300,2.42,20250331,4990,-32.26,20240426,3200,5.62,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3395,30,2,0.89,11552813,3429,20.90,3440,3440,3350,4370,2360,3365,3369.15,3.19,0,-246,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,248,4.54,0.47,12,0.05,748.00,7254.00,4990,20240426,-31.96,3200,20241209,6.09,3800,-10.66,20250224,3300,2.88,20250331,4990,-31.96,20240426,3200,6.09,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N +20250403,090614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,-5,5,-0.15,5485415,1625,9.91,3440,3440,3360,4370,2360,3365,3375.64,3.19,0,-1,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,245,4.49,0.46,12,0.02,748.00,7254.00,4990,20240426,-32.67,3200,20241209,5.00,3800,-11.58,20250224,3300,1.82,20250331,4990,-32.67,20240426,3200,5.00,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N 20250402,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3365,5,2,0.15,54981924,16377,98.19,3360,3400,3325,4365,2355,3360,3357.26,3.17,0,1356,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,246,4.50,0.46,12,0.22,748.00,7254.00,4990,20240426,-32.57,3200,20241209,5.16,3800,-11.45,20250224,3300,1.97,20250331,4990,-32.57,20240426,3200,5.16,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N 20250402,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3345,-15,5,-0.45,52085129,15507,92.97,3360,3400,3330,4365,2355,3360,3358.81,3.17,0,1218,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,244,4.47,0.46,12,0.21,748.00,7254.00,4990,20240426,-32.97,3200,20241209,4.53,3800,-11.97,20250224,3300,1.36,20250331,4990,-32.97,20240426,3200,4.53,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N 20250402,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,25,2,0.74,39758334,11819,70.86,3360,3400,3350,4365,2355,3360,3363.93,3.17,0,1299,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,247,4.53,0.47,12,0.16,748.00,7254.00,4990,20240426,-32.16,3200,20241209,5.78,3800,-10.92,20250224,3300,2.58,20250331,4990,-32.16,20240426,3200,5.78,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N diff --git a/080520/price/prices-20250401.csv b/080520/price/prices-20250401.csv index 94b150810f88..55067b3ee54d 100644 --- a/080520/price/prices-20250401.csv +++ b/080520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-20,5,-0.67,20300100,6979,62.32,2990,2990,2850,3880,2090,2985,2908.74,1.10,0,67,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,348,6.36,0.26,12,0.06,466.00,11438.00,4800,20240627,-38.23,2800,20241210,5.89,3260,-9.05,20250221,2850,4.04,20250403,4800,-38.23,20240627,2800,5.89,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,150612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-60,5,-2.01,19819980,6816,60.87,2990,2990,2850,3880,2090,2985,2907.86,1.10,0,69,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,344,6.28,0.26,12,0.06,466.00,11438.00,4800,20240627,-39.06,2800,20241210,4.46,3260,-10.28,20250221,2850,2.63,20250403,4800,-39.06,20240627,2800,4.46,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,140612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-5,5,-0.17,18880250,6495,58.00,2990,2990,2850,3880,2090,2985,2906.89,1.10,0,58,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,350,6.39,0.26,12,0.06,466.00,11438.00,4800,20240627,-37.92,2800,20241210,6.43,3260,-8.59,20250221,2850,4.56,20250403,4800,-37.92,20240627,2800,6.43,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,130611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-50,5,-1.68,17241135,5942,53.06,2990,2990,2850,3880,2090,2985,2901.57,1.10,0,78,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,345,6.30,0.26,12,0.05,466.00,11438.00,4800,20240627,-38.85,2800,20241210,4.82,3260,-9.97,20250221,2850,2.98,20250403,4800,-38.85,20240627,2800,4.82,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,120611,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-60,5,-2.01,16105450,5554,49.60,2990,2990,2850,3880,2090,2985,2899.79,1.10,0,57,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,344,6.28,0.26,12,0.05,466.00,11438.00,4800,20240627,-39.06,2800,20241210,4.46,3260,-10.28,20250221,2850,2.63,20250403,4800,-39.06,20240627,2800,4.46,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-70,5,-2.35,14963570,5164,46.12,2990,2990,2850,3880,2090,2985,2897.67,1.10,0,48,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,342,6.26,0.25,12,0.04,466.00,11438.00,4800,20240627,-39.27,2800,20241210,4.11,3260,-10.58,20250221,2850,2.28,20250403,4800,-39.27,20240627,2800,4.11,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-95,5,-3.18,11068680,3819,34.10,2990,2990,2850,3880,2090,2985,2898.32,1.10,0,21,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,339,6.20,0.25,12,0.03,466.00,11438.00,4800,20240627,-39.79,2800,20241210,3.21,3260,-11.35,20250221,2850,1.40,20250403,4800,-39.79,20240627,2800,3.21,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N +20250403,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,-25,5,-0.84,456580,153,1.37,2990,2990,2960,3880,2090,2985,2984.18,1.10,0,-66,3045,3015,2955,2925,2865,3030,2940,59,895,500,2140,5,1,11746609,348,6.35,0.26,12,0.00,466.00,11438.00,4800,20240627,-38.33,2800,20241210,5.71,3260,-9.20,20250221,2855,3.68,20250331,4800,-38.33,20240627,2800,5.71,20241210,0.88,Y,080520,500,58 억,,129422,N,N,0,N,00,N 20250402,160600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,30,2,1.02,32758340,11198,119.92,2980,2985,2895,3840,2070,2955,2925.37,1.10,0,509,3005,2980,2965,2940,2925,2972,2932,59,885,500,2120,5,1,11746609,351,6.41,0.26,12,0.10,466.00,11438.00,4800,20240627,-37.81,2800,20241210,6.61,3260,-8.44,20250221,2855,4.55,20250331,4800,-37.81,20240627,2800,6.61,20241210,0.97,Y,080520,500,58 억,,128913,N,N,0,N,00,N 20250402,150600,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-55,5,-1.86,26775180,9164,98.14,2980,2980,2900,3840,2070,2955,2921.78,1.10,0,734,3005,2980,2965,2940,2925,2972,2932,59,885,500,2120,5,1,11746609,341,6.22,0.25,12,0.08,466.00,11438.00,4800,20240627,-39.58,2800,20241210,3.57,3260,-11.04,20250221,2855,1.58,20250331,4800,-39.58,20240627,2800,3.57,20241210,0.97,Y,080520,500,58 억,,128913,N,N,0,N,00,N 20250402,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2915,-40,5,-1.35,15655570,5331,57.09,2980,2980,2915,3840,2070,2955,2936.70,1.10,0,120,3005,2980,2965,2940,2925,2972,2932,59,885,500,2120,5,1,11746609,342,6.26,0.25,12,0.05,466.00,11438.00,4800,20240627,-39.27,2800,20241210,4.11,3260,-10.58,20250221,2855,2.10,20250331,4800,-39.27,20240627,2800,4.11,20241210,0.97,Y,080520,500,58 억,,128913,N,N,0,N,00,N diff --git a/080530/price/prices-20250401.csv b/080530/price/prices-20250401.csv index 341b2a13273a..55bf86399a36 100644 --- a/080530/price/prices-20250401.csv +++ b/080530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,8,2,0.68,14228849,12181,79.00,1200,1200,1160,1519,819,1169,1168.12,0.77,0,362,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,541,78.47,1.25,12,0.03,15.00,940.00,3380,20240329,-65.18,1010,20250324,16.53,1450,-18.83,20250122,1010,16.53,20250324,2755,-57.28,20240411,1010,16.53,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,150613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,8,2,0.68,13513097,11572,75.05,1200,1200,1160,1519,819,1169,1167.74,0.77,0,456,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,541,78.47,1.25,12,0.03,15.00,940.00,3380,20240329,-65.18,1010,20250324,16.53,1450,-18.83,20250122,1010,16.53,20250324,2755,-57.28,20240411,1010,16.53,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,140613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,9,2,0.77,13458948,11526,74.75,1200,1200,1160,1519,819,1169,1167.70,0.77,0,464,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,541,78.53,1.25,12,0.03,15.00,940.00,3380,20240329,-65.15,1010,20250324,16.63,1450,-18.76,20250122,1010,16.63,20250324,2755,-57.24,20240411,1010,16.63,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,130612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,12,2,1.03,11481529,9839,63.81,1200,1200,1160,1519,819,1169,1166.94,0.77,0,443,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,542,78.73,1.26,12,0.02,15.00,940.00,3380,20240329,-65.06,1010,20250324,16.93,1450,-18.55,20250122,1010,16.93,20250324,2755,-57.13,20240411,1010,16.93,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,120611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,3,2,0.26,10687674,9159,59.40,1200,1200,1160,1519,819,1169,1166.90,0.77,0,650,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,538,78.13,1.25,12,0.02,15.00,940.00,3380,20240329,-65.33,1010,20250324,16.04,1450,-19.17,20250122,1010,16.04,20250324,2755,-57.46,20240411,1010,16.04,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,110613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1172,3,2,0.26,7613234,6533,42.37,1200,1200,1160,1519,819,1169,1165.35,0.77,0,1367,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,538,78.13,1.25,12,0.01,15.00,940.00,3380,20240329,-65.33,1010,20250324,16.04,1450,-19.17,20250122,1010,16.04,20250324,2755,-57.46,20240411,1010,16.04,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,100613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,6,2,0.51,7565030,6492,42.10,1200,1200,1160,1519,819,1169,1165.28,0.77,0,1391,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,540,78.33,1.25,12,0.01,15.00,940.00,3380,20240329,-65.24,1010,20250324,16.34,1450,-18.97,20250122,1010,16.34,20250324,2755,-57.35,20240411,1010,16.34,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N +20250403,090615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,0,3,0.00,1402924,1200,7.78,1200,1200,1169,1519,819,1169,1169.10,0.77,0,1180,1265,1216,1191,1142,1117,1204,1130,230,350,500,790,1,1,45932005,537,77.93,1.24,12,0.00,15.00,940.00,3380,20240329,-65.41,1010,20250324,15.74,1450,-19.38,20250122,1010,15.74,20250324,2755,-57.57,20240411,1010,15.74,20250324,0.00,Y,080530,500,229 억,,355617,N,N,0,N,00,N 20250402,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,2,2,0.17,18211243,15418,2.86,1240,1240,1166,1517,817,1167,1181.17,0.78,0,-3732,1209,1188,1175,1154,1141,1181,1147,230,350,500,790,1,1,45932005,537,77.93,1.24,12,0.03,15.00,940.00,3380,20240329,-65.41,1010,20250324,15.74,1450,-19.38,20250122,1010,15.74,20250324,2755,-57.57,20240411,1010,15.74,20250324,0.00,Y,080530,500,229 억,,359348,N,N,0,N,00,N 20250402,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,12,2,1.03,17465670,14781,2.74,1240,1240,1166,1517,817,1167,1181.63,0.78,0,-3703,1209,1188,1175,1154,1141,1181,1147,230,350,500,790,1,1,45932005,542,78.60,1.25,12,0.03,15.00,940.00,3380,20240329,-65.12,1010,20250324,16.73,1450,-18.69,20250122,1010,16.73,20250324,2755,-57.21,20240411,1010,16.73,20250324,0.00,Y,080530,500,229 억,,359348,N,N,0,N,00,N 20250402,140601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1181,14,2,1.20,17379193,14708,2.73,1240,1240,1166,1517,817,1167,1181.61,0.78,0,-3671,1209,1188,1175,1154,1141,1181,1147,230,350,500,790,1,1,45932005,542,78.73,1.26,12,0.03,15.00,940.00,3380,20240329,-65.06,1010,20250324,16.93,1450,-18.55,20250122,1010,16.93,20250324,2755,-57.13,20240411,1010,16.93,20250324,0.00,Y,080530,500,229 억,,359348,N,N,0,N,00,N diff --git a/080580/price/prices-20250401.csv b/080580/price/prices-20250401.csv index 3594950bf889..77a64bbba606 100644 --- a/080580/price/prices-20250401.csv +++ b/080580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160607,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,-40,5,-0.80,472822622,95617,158.74,4800,5160,4800,6500,3500,5000,4944.96,1.62,0,7646,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,890,-16.21,2.55,12,0.53,-306.00,1943.00,10370,20240402,-52.17,3685,20241209,34.60,7300,-32.05,20250219,4400,12.73,20250102,9650,-48.60,20240403,3685,34.60,20241209,1.40,Y,080580,500,89 억,,291066,N,N,6571,N,00,N +20250403,150613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4920,-80,5,-1.60,453370050,91686,152.21,4800,5160,4800,6500,3500,5000,4944.81,1.62,0,8547,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,882,-16.08,2.53,12,0.51,-306.00,1943.00,10370,20240402,-52.56,3685,20241209,33.51,7300,-32.60,20250219,4400,11.82,20250102,9650,-49.02,20240403,3685,33.51,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,140613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4985,-15,5,-0.30,383612115,77505,128.67,4800,5160,4800,6500,3500,5000,4949.51,1.62,0,12432,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,894,-16.29,2.57,12,0.43,-306.00,1943.00,10370,20240402,-51.93,3685,20241209,35.28,7300,-31.71,20250219,4400,13.30,20250102,9650,-48.34,20240403,3685,35.28,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,130612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4970,-30,5,-0.60,364154390,73593,122.17,4800,5160,4800,6500,3500,5000,4948.22,1.62,0,11377,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,891,-16.24,2.56,12,0.41,-306.00,1943.00,10370,20240402,-52.07,3685,20241209,34.87,7300,-31.92,20250219,4400,12.95,20250102,9650,-48.50,20240403,3685,34.87,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,120612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4980,-20,5,-0.40,260011325,52283,86.80,4800,5160,4800,6500,3500,5000,4973.15,1.62,0,8381,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,893,-16.27,2.56,12,0.29,-306.00,1943.00,10370,20240402,-51.98,3685,20241209,35.14,7300,-31.78,20250219,4400,13.18,20250102,9650,-48.39,20240403,3685,35.14,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,110613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,10,2,0.20,240575320,48392,80.34,4800,5160,4800,6500,3500,5000,4971.39,1.62,0,7043,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,10,1,17935173,899,-16.37,2.58,12,0.27,-306.00,1943.00,10370,20240402,-51.69,3685,20241209,35.96,7300,-31.37,20250219,4400,13.86,20250102,9650,-48.08,20240403,3685,35.96,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,100613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,10,2,0.20,151144920,30505,50.64,4800,5160,4800,6500,3500,5000,4954.76,1.62,0,3236,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,10,1,17935173,899,-16.37,2.58,12,0.17,-306.00,1943.00,10370,20240402,-51.69,3685,20241209,35.96,7300,-31.37,20250219,4400,13.86,20250102,9650,-48.08,20240403,3685,35.96,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N +20250403,090615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4960,-40,5,-0.80,46245305,9550,15.85,4800,4960,4800,6500,3500,5000,4842.44,1.62,0,3390,5356,5177,5081,4902,4806,5130,4855,90,1500,500,3400,5,1,17935173,890,-16.21,2.55,12,0.05,-306.00,1943.00,10370,20240402,-52.17,3685,20241209,34.60,7300,-32.05,20250219,4400,12.73,20250102,9650,-48.60,20240403,3685,34.60,20241209,1.40,Y,080580,500,89 억,,291066,N,N,3875,N,00,N 20250402,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-150,5,-2.91,303242891,60152,99.80,5150,5260,4985,6690,3610,5150,5041.28,1.71,0,-18602,5383,5266,5163,5046,4943,5325,5105,90,1540,500,3500,10,1,17935173,897,-16.34,2.57,12,0.34,-306.00,1943.00,10560,20240321,-52.65,3685,20241209,35.69,7300,-31.51,20250219,4400,13.64,20250102,10370,-51.78,20240402,3685,35.69,20241209,1.48,Y,080580,500,89 억,,307287,N,N,3875,N,00,N 20250402,150601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4990,-160,5,-3.11,276128556,54723,90.80,5150,5260,4990,6690,3610,5150,5045.93,1.71,0,-18178,5383,5266,5163,5046,4943,5325,5105,90,1540,500,3500,5,1,17935173,895,-16.31,2.57,12,0.31,-306.00,1943.00,10560,20240321,-52.75,3685,20241209,35.41,7300,-31.64,20250219,4400,13.41,20250102,10370,-51.88,20240402,3685,35.41,20241209,1.48,Y,080580,500,89 억,,307287,N,N,6034,N,00,N 20250402,140601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5010,-140,5,-2.72,242709185,48041,79.71,5150,5260,4990,6690,3610,5150,5052.13,1.71,0,-14450,5383,5266,5163,5046,4943,5325,5105,90,1540,500,3500,10,1,17935173,899,-16.37,2.58,12,0.27,-306.00,1943.00,10560,20240321,-52.56,3685,20241209,35.96,7300,-31.37,20250219,4400,13.86,20250102,10370,-51.69,20240402,3685,35.96,20241209,1.48,Y,080580,500,89 억,,307287,N,N,6034,N,00,N diff --git a/080720/price/prices-20250401.csv b/080720/price/prices-20250401.csv index da14794529bb..9349517d86ba 100644 --- a/080720/price/prices-20250401.csv +++ b/080720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160608,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,150613,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,140613,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,130612,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,120612,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,110613,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,100614,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N +20250403,090615,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250402,160601,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250402,150601,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N 20250402,140601,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.28,Y,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20250401.csv b/081000/price/prices-20250401.csv index 7ad346ec04f6..4e6dd53d8a1d 100644 --- a/081000/price/prices-20250401.csv +++ b/081000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160608,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10630,-120,5,-1.12,84394645,7947,109.25,10560,10720,10550,13970,7530,10750,10619.68,1.77,0,463,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1510,11.71,0.37,12,0.06,908.00,29050.00,21000,20240604,-49.38,9700,20241209,9.59,13150,-19.16,20250217,10510,1.14,20250331,21000,-49.38,20240604,9700,9.59,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,150613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,78805075,7422,102.03,10560,10720,10550,13970,7530,10750,10617.77,1.77,0,728,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1514,11.74,0.37,12,0.05,908.00,29050.00,21000,20240604,-49.24,9700,20241209,9.90,13150,-18.94,20250217,10510,1.43,20250331,21000,-49.24,20240604,9700,9.90,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,140613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10680,-70,5,-0.65,67368095,6351,87.31,10560,10720,10550,13970,7530,10750,10607.48,1.77,0,1106,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1517,11.76,0.37,12,0.04,908.00,29050.00,21000,20240604,-49.14,9700,20241209,10.10,13150,-18.78,20250217,10510,1.62,20250331,21000,-49.14,20240604,9700,10.10,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,130613,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10650,-100,5,-0.93,61742255,5825,80.08,10560,10720,10550,13970,7530,10750,10599.53,1.77,0,1128,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1513,11.73,0.37,12,0.04,908.00,29050.00,21000,20240604,-49.29,9700,20241209,9.79,13150,-19.01,20250217,10510,1.33,20250331,21000,-49.29,20240604,9700,9.79,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,120612,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,59577525,5622,77.29,10560,10720,10550,13970,7530,10750,10597.21,1.77,0,1201,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1514,11.74,0.37,12,0.04,908.00,29050.00,21000,20240604,-49.24,9700,20241209,9.90,13150,-18.94,20250217,10510,1.43,20250331,21000,-49.24,20240604,9700,9.90,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,110614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,49828835,4708,64.72,10560,10720,10550,13970,7530,10750,10583.86,1.77,0,1466,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1514,11.74,0.37,12,0.03,908.00,29050.00,21000,20240604,-49.24,9700,20241209,9.90,13150,-18.94,20250217,10510,1.43,20250331,21000,-49.24,20240604,9700,9.90,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,100614,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10680,-70,5,-0.65,46591175,4405,60.56,10560,10680,10550,13970,7530,10750,10576.88,1.77,0,1567,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1517,11.76,0.37,12,0.03,908.00,29050.00,21000,20240604,-49.14,9700,20241209,10.10,13150,-18.78,20250217,10510,1.62,20250331,21000,-49.14,20240604,9700,10.10,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N +20250403,090616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10660,-90,5,-0.84,12702130,1203,16.54,10560,10660,10550,13970,7530,10750,10558.71,1.77,0,-347,11143,10946,10793,10596,10443,10870,10520,142,3220,1000,6880,10,1,14202975,1514,11.74,0.37,12,0.01,908.00,29050.00,21000,20240604,-49.24,9700,20241209,9.90,13150,-18.94,20250217,10510,1.43,20250331,21000,-49.24,20240604,9700,9.90,20241209,1.01,Y,081000,1000,142 억,,251524,N,N,10,N,00,N 20250402,160601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,-110,5,-1.01,75932440,7046,147.59,10990,10990,10640,14110,7610,10860,10776.70,1.78,0,-1991,11246,11052,10876,10682,10506,11150,10780,142,3250,1000,6950,10,1,14202975,1527,11.84,0.37,12,0.05,908.00,29050.00,21000,20240604,-48.81,9700,20241209,10.82,13150,-18.25,20250217,10510,2.28,20250331,21000,-48.81,20240604,9700,10.82,20241209,1.03,Y,081000,1000,142 억,,252685,N,N,10,N,00,N 20250402,150601,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10660,-200,5,-1.84,73573310,6826,142.98,10990,10990,10640,14110,7610,10860,10778.39,1.78,0,-1941,11246,11052,10876,10682,10506,11150,10780,142,3250,1000,6950,10,1,14202975,1514,11.74,0.37,12,0.05,908.00,29050.00,21000,20240604,-49.24,9700,20241209,9.90,13150,-18.94,20250217,10510,1.43,20250331,21000,-49.24,20240604,9700,9.90,20241209,1.03,Y,081000,1000,142 억,,252685,N,N,0,N,00,N 20250402,140602,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10700,-160,5,-1.47,61020380,5648,118.31,10990,10990,10680,14110,7610,10860,10803.89,1.78,0,-1614,11246,11052,10876,10682,10506,11150,10780,142,3250,1000,6950,10,1,14202975,1520,11.78,0.37,12,0.04,908.00,29050.00,21000,20240604,-49.05,9700,20241209,10.31,13150,-18.63,20250217,10510,1.81,20250331,21000,-49.05,20240604,9700,10.31,20241209,1.03,Y,081000,1000,142 억,,252685,N,N,0,N,00,N diff --git a/081150/price/prices-20250401.csv b/081150/price/prices-20250401.csv index 9d31aa72e00d..9a53c75d7001 100644 --- a/081150/price/prices-20250401.csv +++ b/081150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160608,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2935,-5,5,-0.17,1474678228,496350,315.81,2975,3045,2905,3820,2060,2940,2971.35,5.39,0,-85228,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,712,52.41,0.45,12,2.05,56.00,6534.00,3615,20250203,-18.81,2310,20240805,27.06,3615,-18.81,20250203,2850,2.98,20250401,3615,-18.81,20250203,2310,27.06,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,29164,N,00,N +20250403,150614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-15,5,-0.51,1418712718,477220,303.63,2975,3045,2905,3820,2060,2940,2973.13,5.39,0,-82922,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,710,52.23,0.45,12,1.97,56.00,6534.00,3615,20250203,-19.09,2310,20240805,26.62,3615,-19.09,20250203,2850,2.63,20250401,3615,-19.09,20250203,2310,26.62,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,140614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,10,2,0.34,1363301808,458389,291.65,2975,3045,2905,3820,2060,2940,2974.39,5.39,0,-80207,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,716,52.68,0.45,12,1.89,56.00,6534.00,3615,20250203,-18.40,2310,20240805,27.71,3615,-18.40,20250203,2850,3.51,20250401,3615,-18.40,20250203,2310,27.71,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,130613,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,5,2,0.17,1333727878,448372,285.28,2975,3045,2905,3820,2060,2940,2974.89,5.39,0,-78216,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,715,52.59,0.45,12,1.85,56.00,6534.00,3615,20250203,-18.53,2310,20240805,27.49,3615,-18.53,20250203,2850,3.33,20250401,3615,-18.53,20250203,2310,27.49,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,120612,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2970,30,2,1.02,1308946090,439978,279.94,2975,3045,2905,3820,2060,2940,2975.32,5.39,0,-80688,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,721,53.04,0.45,12,1.81,56.00,6534.00,3615,20250203,-17.84,2310,20240805,28.57,3615,-17.84,20250203,2850,4.21,20250401,3615,-17.84,20250203,2310,28.57,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,110614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2925,-15,5,-0.51,1129133870,380033,241.80,2975,3045,2905,3820,2060,2940,2971.45,5.39,0,-61163,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,710,52.23,0.45,12,1.57,56.00,6534.00,3615,20250203,-19.09,2310,20240805,26.62,3615,-19.09,20250203,2850,2.63,20250401,3615,-19.09,20250203,2310,26.62,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,100614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2985,45,2,1.53,853273020,286625,182.37,2975,3045,2940,3820,2060,2940,2977.45,5.39,0,-40954,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,724,53.30,0.46,12,1.18,56.00,6534.00,3615,20250203,-17.43,2310,20240805,29.22,3615,-17.43,20250203,2850,4.74,20250401,3615,-17.43,20250203,2310,29.22,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N +20250403,090616,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,70,2,2.38,163294440,54357,34.59,2975,3045,2975,3820,2060,2940,3008.78,5.39,0,-5136,3126,3032,2976,2882,2826,3080,2930,121,880,500,1880,5,1,24268402,730,53.75,0.46,12,0.22,56.00,6534.00,3615,20250203,-16.74,2310,20240805,30.30,3615,-16.74,20250203,2850,5.61,20250401,3615,-16.74,20250203,2310,30.30,20240805,4.01,Y,081150,500,121 억,,1308265,N,N,1953,N,00,N 20250402,160601,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2940,-10,5,-0.34,467451903,156415,123.59,2930,3070,2920,3835,2065,2950,2988.54,5.40,0,-3568,3063,3006,2928,2871,2793,3035,2900,121,885,500,1880,5,1,24268402,713,52.50,0.45,12,0.64,56.00,6534.00,3615,20250203,-18.67,2310,20240805,27.27,3615,-18.67,20250203,2850,3.16,20250401,3615,-18.67,20250203,2310,27.27,20240805,4.05,Y,081150,500,121 억,,1310615,N,N,1953,N,00,N 20250402,150602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2950,0,3,0.00,458136513,153249,121.09,2930,3070,2920,3835,2065,2950,2989.49,5.40,0,-3228,3063,3006,2928,2871,2793,3035,2900,121,885,500,1880,5,1,24268402,716,52.68,0.45,12,0.63,56.00,6534.00,3615,20250203,-18.40,2310,20240805,27.71,3615,-18.40,20250203,2850,3.51,20250401,3615,-18.40,20250203,2310,27.71,20240805,4.05,Y,081150,500,121 억,,1310615,N,N,0,N,00,N 20250402,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2945,-5,5,-0.17,427448923,142834,112.86,2930,3070,2920,3835,2065,2950,2992.63,5.40,0,-5158,3063,3006,2928,2871,2793,3035,2900,121,885,500,1880,5,1,24268402,715,52.59,0.45,12,0.59,56.00,6534.00,3615,20250203,-18.53,2310,20240805,27.49,3615,-18.53,20250203,2850,3.33,20250401,3615,-18.53,20250203,2310,27.49,20240805,4.05,Y,081150,500,121 억,,1310615,N,N,0,N,00,N diff --git a/081580/price/prices-20250401.csv b/081580/price/prices-20250401.csv index 884e833bf9e1..120c7e185256 100644 --- a/081580/price/prices-20250401.csv +++ b/081580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,0,3,0.00,52609177,21035,28.44,2510,2540,2435,3285,1775,2530,2501.03,1.27,0,1766,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,392,-9.55,0.38,12,0.14,-265.00,6627.00,5080,20241007,-50.20,2010,20240419,25.87,3600,-29.72,20250103,2235,13.20,20250324,5080,-50.20,20241007,2010,25.87,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,150614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2525,-5,5,-0.20,48969977,19595,26.49,2510,2540,2435,3285,1775,2530,2499.11,1.27,0,926,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,392,-9.53,0.38,12,0.13,-265.00,6627.00,5080,20241007,-50.30,2010,20240419,25.62,3600,-29.86,20250103,2235,12.98,20250324,5080,-50.30,20241007,2010,25.62,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2520,-10,5,-0.40,21152967,8449,11.42,2510,2540,2435,3285,1775,2530,2503.61,1.27,0,731,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,391,-9.51,0.38,12,0.05,-265.00,6627.00,5080,20241007,-50.39,2010,20240419,25.37,3600,-30.00,20250103,2235,12.75,20250324,5080,-50.39,20241007,2010,25.37,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,130613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,0,3,0.00,19661807,7858,10.62,2510,2540,2435,3285,1775,2530,2502.14,1.27,0,884,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,392,-9.55,0.38,12,0.05,-265.00,6627.00,5080,20241007,-50.20,2010,20240419,25.87,3600,-29.72,20250103,2235,13.20,20250324,5080,-50.20,20241007,2010,25.87,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,120613,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,0,3,0.00,18017350,7205,9.74,2510,2540,2435,3285,1775,2530,2500.67,1.27,0,914,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,392,-9.55,0.38,12,0.05,-265.00,6627.00,5080,20241007,-50.20,2010,20240419,25.87,3600,-29.72,20250103,2235,13.20,20250324,5080,-50.20,20241007,2010,25.87,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,110614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,0,3,0.00,17817935,7126,9.63,2510,2540,2435,3285,1775,2530,2500.41,1.27,0,911,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,392,-9.55,0.38,12,0.05,-265.00,6627.00,5080,20241007,-50.20,2010,20240419,25.87,3600,-29.72,20250103,2235,13.20,20250324,5080,-50.20,20241007,2010,25.87,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,100614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,10,2,0.40,14566740,5839,7.89,2510,2540,2435,3285,1775,2530,2494.73,1.27,0,653,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,394,-9.58,0.38,12,0.04,-265.00,6627.00,5080,20241007,-50.00,2010,20240419,26.37,3600,-29.44,20250103,2235,13.65,20250324,5080,-50.00,20241007,2010,26.37,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N +20250403,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-60,5,-2.37,1923800,776,1.05,2510,2510,2450,3285,1775,2530,2479.12,1.27,0,302,2663,2596,2563,2496,2463,2580,2480,78,755,500,1720,5,1,15508143,383,-9.32,0.37,12,0.01,-265.00,6627.00,5080,20241007,-51.38,2010,20240419,22.89,3600,-31.39,20250103,2235,10.51,20250324,5080,-51.38,20241007,2010,22.89,20240419,4.58,Y,081580,500,77 억,,196558,N,N,0,N,00,N 20250402,160601,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-70,5,-2.69,189811405,73773,161.77,2625,2630,2530,3380,1820,2600,2572.91,1.27,0,375,2750,2675,2545,2470,2340,2712,2507,78,780,500,1760,5,1,15508143,392,-9.55,0.38,12,0.48,-265.00,6627.00,5080,20241007,-50.20,2010,20240419,25.87,3600,-29.72,20250103,2235,13.20,20250324,5080,-50.20,20241007,2010,25.87,20240419,4.51,Y,081580,500,77 억,,196183,N,N,0,N,00,N 20250402,150602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2560,-40,5,-1.54,174801540,67855,148.79,2625,2630,2545,3380,1820,2600,2576.10,1.27,0,1980,2750,2675,2545,2470,2340,2712,2507,78,780,500,1760,5,1,15508143,397,-9.66,0.39,12,0.44,-265.00,6627.00,5080,20241007,-49.61,2010,20240419,27.36,3600,-28.89,20250103,2235,14.54,20250324,5080,-49.61,20241007,2010,27.36,20240419,4.51,Y,081580,500,77 억,,196183,N,N,0,N,00,N 20250402,140602,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2575,-25,5,-0.96,141640395,54874,120.33,2625,2630,2555,3380,1820,2600,2581.19,1.27,0,1697,2750,2675,2545,2470,2340,2712,2507,78,780,500,1760,5,1,15508143,399,-9.72,0.39,12,0.35,-265.00,6627.00,5080,20241007,-49.31,2010,20240419,28.11,3600,-28.47,20250103,2235,15.21,20250324,5080,-49.31,20241007,2010,28.11,20240419,4.51,Y,081580,500,77 억,,196183,N,N,0,N,00,N diff --git a/081660/price/prices-20250401.csv b/081660/price/prices-20250401.csv index 76cd6e14897a..197ea62fffb4 100644 --- a/081660/price/prices-20250401.csv +++ b/081660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160609,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38550,100,2,0.26,8236783150,213533,116.68,37600,39100,37450,49950,26950,38450,38573.82,42.06,0,-83748,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23167,27.58,1.11,12,0.36,1398.00,34646.00,44950,20240925,-14.24,34750,20250314,10.94,43250,-10.87,20250121,34750,10.94,20250314,44950,-14.24,20240925,34750,10.94,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,25258,N,00,N +20250403,150614,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38400,-50,5,-0.13,7738668050,200595,109.61,37600,39100,37450,49950,26950,38450,38578.57,42.06,0,-82202,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23077,27.47,1.11,12,0.33,1398.00,34646.00,44950,20240925,-14.57,34750,20250314,10.50,43250,-11.21,20250121,34750,10.50,20250314,44950,-14.57,20240925,34750,10.50,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,140614,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38700,250,2,0.65,6695444100,173501,94.81,37600,39100,37450,49950,26950,38450,38590.23,42.06,0,-70638,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23257,27.68,1.12,12,0.29,1398.00,34646.00,44950,20240925,-13.90,34750,20250314,11.37,43250,-10.52,20250121,34750,11.37,20250314,44950,-13.90,20240925,34750,11.37,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,130613,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38850,400,2,1.04,2793476350,73148,39.97,37600,38900,37450,49950,26950,38450,38189.37,42.06,0,-6530,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23347,27.79,1.12,12,0.12,1398.00,34646.00,44950,20240925,-13.57,34750,20250314,11.80,43250,-10.17,20250121,34750,11.80,20250314,44950,-13.57,20240925,34750,11.80,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,120613,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38850,400,2,1.04,2325744500,61089,33.38,37600,38850,37450,49950,26950,38450,38071.41,42.06,0,-5033,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23347,27.79,1.12,12,0.10,1398.00,34646.00,44950,20240925,-13.57,34750,20250314,11.80,43250,-10.17,20250121,34750,11.80,20250314,44950,-13.57,20240925,34750,11.80,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,110614,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38600,150,2,0.39,1931950350,50910,27.82,37600,38700,37450,49950,26950,38450,37948.35,42.06,0,-4428,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,23197,27.61,1.11,12,0.08,1398.00,34646.00,44950,20240925,-14.13,34750,20250314,11.08,43250,-10.75,20250121,34750,11.08,20250314,44950,-14.13,20240925,34750,11.08,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,100615,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38200,-250,5,-0.65,1330035050,35262,19.27,37600,38300,37450,49950,26950,38450,37718.65,42.06,0,-9531,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,22957,27.32,1.10,12,0.06,1398.00,34646.00,44950,20240925,-15.02,34750,20250314,9.93,43250,-11.68,20250121,34750,9.93,20250314,44950,-15.02,20240925,34750,9.93,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N +20250403,090616,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,-750,5,-1.95,257395100,6835,3.73,37600,38000,37550,49950,26950,38450,37658.39,42.06,0,-900,39016,38732,38466,38182,37916,38600,38050,617,11500,1000,29990,50,1,60095839,22656,26.97,1.09,12,0.01,1398.00,34646.00,44950,20240925,-16.13,34750,20250314,8.49,43250,-12.83,20250121,34750,8.49,20250314,44950,-16.13,20240925,34750,8.49,20250314,0.09,Y,081660,1000,616 억,,25277111,N,N,12608,N,00,N 20250402,160602,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38450,50,2,0.13,7034336250,183008,113.53,38500,38750,38200,49900,26900,38400,38437.32,42.15,0,-54491,39300,38850,38400,37950,37500,39075,38175,617,11500,1000,29950,50,1,60095839,23107,27.50,1.11,12,0.30,1398.00,34646.00,44950,20240925,-14.46,34750,20250314,10.65,43250,-11.10,20250121,34750,10.65,20250314,44950,-14.46,20240925,34750,10.65,20250314,0.10,Y,081660,1000,616 억,,25330669,N,N,12608,N,00,N 20250402,150602,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38350,-50,5,-0.13,6768366450,176085,109.23,38500,38750,38200,49900,26900,38400,38438.06,42.15,0,-54993,39300,38850,38400,37950,37500,39075,38175,617,11500,1000,29950,50,1,60095839,23047,27.43,1.11,12,0.29,1398.00,34646.00,44950,20240925,-14.68,34750,20250314,10.36,43250,-11.33,20250121,34750,10.36,20250314,44950,-14.68,20240925,34750,10.36,20250314,0.10,Y,081660,1000,616 억,,25330669,N,N,31805,N,00,N 20250402,140602,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,38500,100,2,0.26,4454256750,115947,71.93,38500,38750,38200,49900,26900,38400,38416.32,42.15,0,-24934,39300,38850,38400,37950,37500,39075,38175,617,11500,1000,29950,50,1,60095839,23137,27.54,1.11,12,0.19,1398.00,34646.00,44950,20240925,-14.35,34750,20250314,10.79,43250,-10.98,20250121,34750,10.79,20250314,44950,-14.35,20240925,34750,10.79,20250314,0.10,Y,081660,1000,616 억,,25330669,N,N,31805,N,00,N diff --git a/082210/price/prices-20250401.csv b/082210/price/prices-20250401.csv index 00dd833c61d6..19a9420c5174 100644 --- a/082210/price/prices-20250401.csv +++ b/082210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160609,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1236,21,2,1.73,72336377,60873,114.47,1211,1237,1160,1579,851,1215,1187.95,9.74,0,-1642,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,410,1.34,0.48,12,0.18,920.00,2600.00,5150,20240401,-76.00,993,20250324,24.47,1831,-32.50,20250221,993,24.47,20250324,4695,-73.67,20240404,993,24.47,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,150614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1228,13,2,1.07,65327708,55161,103.73,1211,1231,1160,1579,851,1215,1184.31,9.74,0,-1104,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,408,1.33,0.47,12,0.17,920.00,2600.00,5150,20240401,-76.16,993,20250324,23.67,1831,-32.93,20250221,993,23.67,20250324,4695,-73.84,20240404,993,23.67,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,140614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1198,-17,5,-1.40,54646588,46338,87.14,1211,1211,1160,1579,851,1215,1179.30,9.74,0,1409,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,398,1.30,0.46,12,0.14,920.00,2600.00,5150,20240401,-76.74,993,20250324,20.64,1831,-34.57,20250221,993,20.64,20250324,4695,-74.48,20240404,993,20.64,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,130614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1198,-17,5,-1.40,54049529,45839,86.20,1211,1211,1160,1579,851,1215,1179.12,9.74,0,1452,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,398,1.30,0.46,12,0.14,920.00,2600.00,5150,20240401,-76.74,993,20250324,20.64,1831,-34.57,20250221,993,20.64,20250324,4695,-74.48,20240404,993,20.64,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,120613,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1185,-30,5,-2.47,40205109,34137,64.20,1211,1211,1160,1579,851,1215,1177.76,9.74,0,3830,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,393,1.29,0.46,12,0.10,920.00,2600.00,5150,20240401,-76.99,993,20250324,19.34,1831,-35.28,20250221,993,19.34,20250324,4695,-74.76,20240404,993,19.34,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,110614,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1185,-30,5,-2.47,39735252,33740,63.45,1211,1211,1160,1579,851,1215,1177.69,9.74,0,4106,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,393,1.29,0.46,12,0.10,920.00,2600.00,5150,20240401,-76.99,993,20250324,19.34,1831,-35.28,20250221,993,19.34,20250324,4695,-74.76,20240404,993,19.34,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,100615,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1169,-46,5,-3.79,36275471,30808,57.94,1211,1211,1160,1579,851,1215,1177.47,9.74,0,6153,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,388,1.27,0.45,12,0.09,920.00,2600.00,5150,20240401,-77.30,993,20250324,17.72,1831,-36.16,20250221,993,17.72,20250324,4695,-75.10,20240404,993,17.72,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N +20250403,090617,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1195,-20,5,-1.65,1714000,1442,2.71,1211,1211,1178,1579,851,1215,1188.63,9.74,0,527,1254,1234,1210,1190,1166,1244,1200,166,364,500,800,1,1,33192374,397,1.30,0.46,12,0.00,920.00,2600.00,5150,20240401,-76.80,993,20250324,20.34,1831,-34.74,20250221,993,20.34,20250324,4695,-74.55,20240404,993,20.34,20250324,0.22,Y,082210,500,165 억,,3233973,N,N,0,N,00,N 20250402,160602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1215,5,2,0.41,64238127,53175,56.66,1210,1230,1186,1573,847,1210,1208.05,9.73,0,3423,1322,1265,1153,1096,984,1294,1125,166,363,500,790,1,1,33192374,403,3.36,0.75,12,0.16,362.00,1628.00,5150,20240401,-76.41,993,20250324,22.36,1831,-33.64,20250221,993,22.36,20250324,4875,-75.08,20240402,993,22.36,20250324,0.24,Y,082210,500,165 억,,3230509,N,N,0,N,00,N 20250402,150602,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1221,11,2,0.91,59334598,49146,52.37,1210,1230,1186,1573,847,1210,1207.31,9.73,0,3601,1322,1265,1153,1096,984,1294,1125,166,363,500,790,1,1,33192374,405,3.37,0.75,12,0.15,362.00,1628.00,5150,20240401,-76.29,993,20250324,22.96,1831,-33.32,20250221,993,22.96,20250324,4875,-74.95,20240402,993,22.96,20250324,0.24,Y,082210,500,165 억,,3230509,N,N,0,N,00,N 20250402,140603,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1212,2,2,0.17,39630224,32994,35.16,1210,1219,1186,1573,847,1210,1201.13,9.73,0,-7617,1322,1265,1153,1096,984,1294,1125,166,363,500,790,1,1,33192374,402,3.35,0.74,12,0.10,362.00,1628.00,5150,20240401,-76.47,993,20250324,22.05,1831,-33.81,20250221,993,22.05,20250324,4875,-75.14,20240402,993,22.05,20250324,0.24,Y,082210,500,165 억,,3230509,N,N,0,N,00,N diff --git a/082270/price/prices-20250401.csv b/082270/price/prices-20250401.csv index 9dac376fa0d5..249187bdfd28 100644 --- a/082270/price/prices-20250401.csv +++ b/082270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160609,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33700,2000,2,6.31,10141116800,311417,58.23,30500,33700,30500,41200,22200,31700,32561.87,7.65,0,-19313,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,13478,-15.45,40.26,12,0.78,-2181.00,837.00,44550,20250324,-24.35,9060,20240827,271.96,44550,-24.35,20250324,14300,135.66,20250102,44550,-24.35,20250324,9060,271.96,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,150615,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,33350,1650,2,5.21,9004321850,277504,51.89,30500,33400,30500,41200,22200,31700,32447.54,7.65,0,-13571,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,13338,-15.29,39.84,12,0.69,-2181.00,837.00,44550,20250324,-25.14,9060,20240827,268.10,44550,-25.14,20250324,14300,133.22,20250102,44550,-25.14,20250324,9060,268.10,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,140615,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32250,550,2,1.74,7234166675,223618,41.81,30500,33250,30500,41200,22200,31700,32350.56,7.65,0,-22762,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12898,-14.79,38.53,12,0.56,-2181.00,837.00,44550,20250324,-27.61,9060,20240827,255.96,44550,-27.61,20250324,14300,125.52,20250102,44550,-27.61,20250324,9060,255.96,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,130614,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32350,650,2,2.05,6560316525,202806,37.92,30500,33250,30500,41200,22200,31700,32347.74,7.65,0,-23897,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12938,-14.83,38.65,12,0.51,-2181.00,837.00,44550,20250324,-27.38,9060,20240827,257.06,44550,-27.38,20250324,14300,126.22,20250102,44550,-27.38,20250324,9060,257.06,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,120613,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32450,750,2,2.37,5910750325,182743,34.17,30500,33250,30500,41200,22200,31700,32344.61,7.65,0,-20912,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12978,-14.88,38.77,12,0.46,-2181.00,837.00,44550,20250324,-27.16,9060,20240827,258.17,44550,-27.16,20250324,14300,126.92,20250102,44550,-27.16,20250324,9060,258.17,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,110615,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32500,800,2,2.52,5198541900,160717,30.05,30500,33250,30500,41200,22200,31700,32345.94,7.65,0,-10429,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12998,-14.90,38.83,12,0.40,-2181.00,837.00,44550,20250324,-27.05,9060,20240827,258.72,44550,-27.05,20250324,14300,127.27,20250102,44550,-27.05,20250324,9060,258.72,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,100616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32200,500,2,1.58,4160249675,128615,24.05,30500,33250,30500,41200,22200,31700,32346.54,7.65,0,-7023,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12878,-14.76,38.47,12,0.32,-2181.00,837.00,44550,20250324,-27.72,9060,20240827,255.41,44550,-27.72,20250324,14300,125.17,20250102,44550,-27.72,20250324,9060,255.41,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N +20250403,090617,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,32000,300,2,0.95,726679900,23217,4.34,30500,32350,30500,41200,22200,31700,31299.47,7.65,0,6976,35400,33550,32050,30200,28700,32800,29450,200,9500,500,22190,50,1,39994174,12798,-14.67,38.23,12,0.06,-2181.00,837.00,44550,20250324,-28.17,9060,20240827,253.20,44550,-28.17,20250324,14300,123.78,20250102,44550,-28.17,20250324,9060,253.20,20240827,0.01,N,082270,500,199 억,,3058075,N,N,116883,N,00,N 20250402,160602,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31700,-1800,5,-5.37,16945361825,534825,160.44,33900,33900,30550,43550,23450,33500,31683.94,7.82,0,-69556,35966,34732,33316,32082,30666,35350,32700,200,10050,500,23450,50,1,39994174,12678,-14.53,37.87,12,1.34,-2181.00,837.00,44550,20250324,-28.84,9060,20240827,249.89,44550,-28.84,20250324,14300,121.68,20250102,44550,-28.84,20250324,9060,249.89,20240827,0.01,Y,082270,500,199 억,,3129131,N,N,116883,N,00,N 20250402,150602,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31150,-2350,5,-7.01,15866835875,500416,150.12,33900,33900,30550,43550,23450,33500,31707.29,7.82,0,-67863,35966,34732,33316,32082,30666,35350,32700,200,10050,500,23450,50,1,39994174,12458,-14.28,37.22,12,1.25,-2181.00,837.00,44550,20250324,-30.08,9060,20240827,243.82,44550,-30.08,20250324,14300,117.83,20250102,44550,-30.08,20250324,9060,243.82,20240827,0.01,Y,082270,500,199 억,,3129131,N,N,0,N,00,N 20250402,140603,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31300,-2200,5,-6.57,13780059800,433555,130.06,33900,33900,30550,43550,23450,33500,31783.88,7.82,0,-55285,35966,34732,33316,32082,30666,35350,32700,200,10050,500,23450,50,1,39994174,12518,-14.35,37.40,12,1.08,-2181.00,837.00,44550,20250324,-29.74,9060,20240827,245.47,44550,-29.74,20250324,14300,118.88,20250102,44550,-29.74,20250324,9060,245.47,20240827,0.01,Y,082270,500,199 억,,3129131,N,N,0,N,00,N diff --git a/082640/price/prices-20250401.csv b/082640/price/prices-20250401.csv index dc64c1297d7b..e29ef68fb6e3 100644 --- a/082640/price/prices-20250401.csv +++ b/082640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160610,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5330,-40,5,-0.74,1048908140,198162,141.37,5350,5370,5220,6980,3760,5370,5293.19,81.61,0,-92138,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8600,2.74,0.42,12,0.12,1948.00,12559.00,9440,20240731,-43.54,4375,20250102,21.83,5630,-5.33,20250225,4375,21.83,20250102,9440,-43.54,20240731,4375,21.83,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,13467,N,00,N +20250403,150615,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,-50,5,-0.93,994639060,187964,134.09,5350,5370,5220,6980,3760,5370,5291.65,81.61,0,-90339,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8584,2.73,0.42,12,0.12,1948.00,12559.00,9440,20240731,-43.64,4375,20250102,21.60,5630,-5.51,20250225,4375,21.60,20250102,9440,-43.64,20240731,4375,21.60,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,140615,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5360,-10,5,-0.19,935987270,176954,126.24,5350,5370,5220,6980,3760,5370,5289.44,81.61,0,-86091,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8649,2.75,0.43,12,0.11,1948.00,12559.00,9440,20240731,-43.22,4375,20250102,22.51,5630,-4.80,20250225,4375,22.51,20250102,9440,-43.22,20240731,4375,22.51,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,130614,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,-50,5,-0.93,745113630,141026,100.61,5350,5350,5220,6980,3760,5370,5283.52,81.61,0,-77475,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8584,2.73,0.42,12,0.09,1948.00,12559.00,9440,20240731,-43.64,4375,20250102,21.60,5630,-5.51,20250225,4375,21.60,20250102,9440,-43.64,20240731,4375,21.60,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,120614,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,-70,5,-1.30,686603730,129991,92.73,5350,5350,5220,6980,3760,5370,5281.93,81.61,0,-69976,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8552,2.72,0.42,12,0.08,1948.00,12559.00,9440,20240731,-43.86,4375,20250102,21.14,5630,-5.86,20250225,4375,21.14,20250102,9440,-43.86,20240731,4375,21.14,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,110615,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-60,5,-1.12,589394550,111659,79.66,5350,5350,5220,6980,3760,5370,5278.52,81.61,0,-67188,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8568,2.73,0.42,12,0.07,1948.00,12559.00,9440,20240731,-43.75,4375,20250102,21.37,5630,-5.68,20250225,4375,21.37,20250102,9440,-43.75,20240731,4375,21.37,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,100616,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-60,5,-1.12,367032740,69632,49.67,5350,5350,5220,6980,3760,5370,5271.04,81.61,0,-53802,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8568,2.73,0.42,12,0.04,1948.00,12559.00,9440,20240731,-43.75,4375,20250102,21.37,5630,-5.68,20250225,4375,21.37,20250102,9440,-43.75,20240731,4375,21.37,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N +20250403,090617,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,-120,5,-2.23,56547420,10722,7.65,5350,5350,5220,6980,3760,5370,5273.96,81.61,0,-5447,5510,5440,5350,5280,5190,5475,5315,8068,1610,5000,3750,10,1,161358585,8471,2.70,0.42,12,0.01,1948.00,12559.00,9440,20240731,-44.39,4375,20250102,20.00,5630,-6.75,20250225,4375,20.00,20250102,9440,-44.39,20240731,4375,20.00,20250102,0.31,Y,082640,5000,8067 억,,131684207,N,N,25411,N,00,N 20250402,160602,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,30,2,0.56,750789440,140177,45.44,5330,5420,5260,6940,3740,5340,5356.01,81.64,0,-43367,5573,5456,5263,5146,4953,5515,5205,8068,1600,5000,3730,10,1,161358585,8665,2.76,0.43,12,0.09,1948.00,12559.00,9440,20240731,-43.11,4375,20250102,22.74,5630,-4.62,20250225,4375,22.74,20250102,9440,-43.11,20240731,4375,22.74,20250102,0.31,Y,082640,5000,8067 억,,131727780,N,N,25411,N,00,N 20250402,150603,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,40,2,0.75,713402430,133226,43.19,5330,5420,5260,6940,3740,5340,5354.83,81.64,0,-40469,5573,5456,5263,5146,4953,5515,5205,8068,1600,5000,3730,10,1,161358585,8681,2.76,0.43,12,0.08,1948.00,12559.00,9440,20240731,-43.01,4375,20250102,22.97,5630,-4.44,20250225,4375,22.97,20250102,9440,-43.01,20240731,4375,22.97,20250102,0.31,Y,082640,5000,8067 억,,131727780,N,N,14287,N,00,N 20250402,140603,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5380,40,2,0.75,612445850,114460,37.11,5330,5420,5260,6940,3740,5340,5350.74,81.64,0,-30399,5573,5456,5263,5146,4953,5515,5205,8068,1600,5000,3730,10,1,161358585,8681,2.76,0.43,12,0.07,1948.00,12559.00,9440,20240731,-43.01,4375,20250102,22.97,5630,-4.44,20250225,4375,22.97,20250102,9440,-43.01,20240731,4375,22.97,20250102,0.31,Y,082640,5000,8067 억,,131727780,N,N,14287,N,00,N diff --git a/082660/price/prices-20250401.csv b/082660/price/prices-20250401.csv index 00491f22d588..c47a1d8dcec4 100644 --- a/082660/price/prices-20250401.csv +++ b/082660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160610,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,150615,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,140615,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,130614,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,120614,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,110615,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,100616,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N +20250403,090618,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-2.35,2.16,12,0.00,-204.00,222.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250402,160603,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250402,150603,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N 20250402,140603,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,480,0.00,20250102,480,0.00,20250102,630,-23.81,20240704,256,87.50,20240412,0.00,Y,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20250401.csv b/082740/price/prices-20250401.csv index 2c7441195455..ddeba4995772 100644 --- a/082740/price/prices-20250401.csv +++ b/082740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160610,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22500,0,3,0.00,14351957300,638798,70.22,21900,22850,21750,29250,15750,22500,22467.12,9.19,0,-132034,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18776,23.17,4.77,12,0.77,971.00,4715.00,28750,20250214,-21.74,9270,20240411,142.72,28750,-21.74,20250214,17820,26.26,20250106,28750,-21.74,20250214,9270,142.72,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,103031,N,00,N +20250403,150615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22600,100,2,0.44,12946078950,576204,63.34,21900,22850,21750,29250,15750,22500,22467.87,9.19,0,-123234,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18859,23.27,4.79,12,0.69,971.00,4715.00,28750,20250214,-21.39,9270,20240411,143.80,28750,-21.39,20250214,17820,26.82,20250106,28750,-21.39,20250214,9270,143.80,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,140615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22550,50,2,0.22,9762695425,435904,47.92,21900,22650,21750,29250,15750,22500,22396.43,9.19,0,-87803,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18817,23.22,4.78,12,0.52,971.00,4715.00,28750,20250214,-21.57,9270,20240411,143.26,28750,-21.57,20250214,17820,26.54,20250106,28750,-21.57,20250214,9270,143.26,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,130615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22400,-100,5,-0.44,8460144550,377921,41.54,21900,22650,21750,29250,15750,22500,22386.01,9.19,0,-76798,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18692,23.07,4.75,12,0.45,971.00,4715.00,28750,20250214,-22.09,9270,20240411,141.64,28750,-22.09,20250214,17820,25.70,20250106,28750,-22.09,20250214,9270,141.64,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,120614,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22450,-50,5,-0.22,7766536200,346998,38.15,21900,22650,21750,29250,15750,22500,22382.08,9.19,0,-58908,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18734,23.12,4.76,12,0.42,971.00,4715.00,28750,20250214,-21.91,9270,20240411,142.18,28750,-21.91,20250214,17820,25.98,20250106,28750,-21.91,20250214,9270,142.18,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,110615,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22600,100,2,0.44,6775165700,303022,33.31,21900,22650,21750,29250,15750,22500,22358.66,9.19,0,-33167,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18859,23.27,4.79,12,0.36,971.00,4715.00,28750,20250214,-21.39,9270,20240411,143.80,28750,-21.39,20250214,17820,26.82,20250106,28750,-21.39,20250214,9270,143.80,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,100616,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22250,-250,5,-1.11,5199422000,232691,25.58,21900,22650,21750,29250,15750,22500,22344.75,9.19,0,-4219,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18567,22.91,4.72,12,0.28,971.00,4715.00,28750,20250214,-22.61,9270,20240411,140.02,28750,-22.61,20250214,17820,24.86,20250106,28750,-22.61,20250214,9270,140.02,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N +20250403,090618,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22550,50,2,0.22,1321936925,59376,6.53,21900,22650,21750,29250,15750,22500,22263.82,9.19,0,7488,23533,23016,22383,21866,21233,22700,21550,834,6750,1000,16200,50,1,83447142,18817,23.22,4.78,12,0.07,971.00,4715.00,28750,20250214,-21.57,9270,20240411,143.26,28750,-21.57,20250214,17820,26.54,20250106,28750,-21.57,20250214,9270,143.26,20240411,2.04,Y,082740,1000,834 억,,7666854,N,N,152736,N,00,N 20250402,160603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22500,100,2,0.45,20494149925,909677,89.08,22800,22900,21750,29100,15700,22400,22529.04,9.45,0,-149748,23200,22800,22250,21850,21300,23000,22050,834,6700,1000,16120,50,1,83447142,18776,23.17,4.77,12,1.09,971.00,4715.00,28750,20250214,-21.74,9270,20240411,142.72,28750,-21.74,20250214,17820,26.26,20250106,28750,-21.74,20250214,9270,142.72,20240411,2.14,Y,082740,1000,834 억,,7885815,N,N,152733,N,00,N 20250402,150603,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22650,250,2,1.12,19739008400,876210,85.81,22800,22900,21750,29100,15700,22400,22527.71,9.45,0,-143437,23200,22800,22250,21850,21300,23000,22050,834,6700,1000,16120,50,1,83447142,18901,23.33,4.80,12,1.05,971.00,4715.00,28750,20250214,-21.22,9270,20240411,144.34,28750,-21.22,20250214,17820,27.10,20250106,28750,-21.22,20250214,9270,144.34,20240411,2.14,Y,082740,1000,834 억,,7885815,N,N,129427,N,00,N 20250402,140604,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,22450,50,2,0.22,16917087800,751250,73.57,22800,22900,21750,29100,15700,22400,22518.59,9.45,0,-149564,23200,22800,22250,21850,21300,23000,22050,834,6700,1000,16120,50,1,83447142,18734,23.12,4.76,12,0.90,971.00,4715.00,28750,20250214,-21.91,9270,20240411,142.18,28750,-21.91,20250214,17820,25.98,20250106,28750,-21.91,20250214,9270,142.18,20240411,2.14,Y,082740,1000,834 억,,7885815,N,N,129427,N,00,N diff --git a/082800/price/prices-20250401.csv b/082800/price/prices-20250401.csv index a007d0bcbef3..42925a30e93b 100644 --- a/082800/price/prices-20250401.csv +++ b/082800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-80,5,-1.28,615344065,100081,118.13,6150,6220,6010,8130,4390,6260,6148.44,1.06,0,27952,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3096,-31.06,2.91,12,0.20,-199.00,2124.00,13600,20241216,-54.56,2715,20240522,127.62,9520,-35.08,20250210,6010,2.83,20250403,13600,-54.56,20241216,2715,127.62,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,3590,N,00,N +20250403,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-60,5,-0.96,587145395,95520,112.74,6150,6220,6010,8130,4390,6260,6146.83,1.06,0,27093,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3106,-31.16,2.92,12,0.19,-199.00,2124.00,13600,20241216,-54.41,2715,20240522,128.36,9520,-34.87,20250210,6010,3.16,20250403,13600,-54.41,20241216,2715,128.36,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-110,5,-1.76,521746435,84922,100.23,6150,6220,6010,8130,4390,6260,6143.83,1.06,0,27254,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3081,-30.90,2.90,12,0.17,-199.00,2124.00,13600,20241216,-54.78,2715,20240522,126.52,9520,-35.40,20250210,6010,2.33,20250403,13600,-54.78,20241216,2715,126.52,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-70,5,-1.12,474625465,77293,91.23,6150,6220,6010,8130,4390,6260,6140.60,1.06,0,28456,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3101,-31.11,2.91,12,0.15,-199.00,2124.00,13600,20241216,-54.49,2715,20240522,127.99,9520,-34.98,20250210,6010,3.00,20250403,13600,-54.49,20241216,2715,127.99,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-50,5,-0.80,420142865,68450,80.79,6150,6220,6010,8130,4390,6260,6137.95,1.06,0,27775,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3111,-31.21,2.92,12,0.14,-199.00,2124.00,13600,20241216,-54.34,2715,20240522,128.73,9520,-34.77,20250210,6010,3.33,20250403,13600,-54.34,20241216,2715,128.73,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-90,5,-1.44,352297415,57487,67.85,6150,6200,6010,8130,4390,6260,6128.30,1.06,0,24561,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3091,-31.01,2.90,12,0.11,-199.00,2124.00,13600,20241216,-54.63,2715,20240522,127.26,9520,-35.19,20250210,6010,2.66,20250403,13600,-54.63,20241216,2715,127.26,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-80,5,-1.28,261279815,42711,50.41,6150,6200,6010,8130,4390,6260,6117.39,1.06,0,16232,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3096,-31.06,2.91,12,0.09,-199.00,2124.00,13600,20241216,-54.56,2715,20240522,127.62,9520,-35.08,20250210,6010,2.83,20250403,13600,-54.56,20241216,2715,127.62,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N +20250403,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-150,5,-2.40,81824920,13486,15.92,6150,6160,6010,8130,4390,6260,6067.40,1.06,0,4963,6553,6406,6313,6166,6073,6360,6120,1253,1870,2500,3880,10,1,50104666,3061,-30.70,2.88,12,0.03,-199.00,2124.00,13600,20241216,-55.07,2715,20240522,125.05,9520,-35.82,20250210,6010,1.66,20250403,13600,-55.07,20241216,2715,125.05,20240522,0.02,Y,082800,2500,1252 억,,530864,N,N,969,N,00,N 20250402,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-80,5,-1.26,534962065,84724,82.82,6380,6460,6220,8240,4440,6340,6314.17,1.08,0,-13674,6560,6450,6370,6260,6180,6505,6315,1253,1900,2500,3930,10,1,50104666,3137,-31.46,2.95,12,0.17,-199.00,2124.00,13600,20241216,-53.97,2715,20240522,130.57,9520,-34.24,20250210,6150,1.79,20250331,13600,-53.97,20241216,2715,130.57,20240522,0.02,Y,082800,2500,1252 억,,542764,N,N,969,N,00,N 20250402,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-100,5,-1.58,482580855,76333,74.61,6380,6460,6240,8240,4440,6340,6322.05,1.08,0,-14938,6560,6450,6370,6260,6180,6505,6315,1253,1900,2500,3930,10,1,50104666,3127,-31.36,2.94,12,0.15,-199.00,2124.00,13600,20241216,-54.12,2715,20240522,129.83,9520,-34.45,20250210,6150,1.46,20250331,13600,-54.12,20241216,2715,129.83,20240522,0.02,Y,082800,2500,1252 억,,542764,N,N,471,N,00,N 20250402,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-50,5,-0.79,389138015,61455,60.07,6380,6460,6280,8240,4440,6340,6332.08,1.08,0,-9466,6560,6450,6370,6260,6180,6505,6315,1253,1900,2500,3930,10,1,50104666,3152,-31.61,2.96,12,0.12,-199.00,2124.00,13600,20241216,-53.75,2715,20240522,131.68,9520,-33.93,20250210,6150,2.28,20250331,13600,-53.75,20241216,2715,131.68,20240522,0.02,Y,082800,2500,1252 억,,542764,N,N,471,N,00,N diff --git a/082850/price/prices-20250401.csv b/082850/price/prices-20250401.csv index 43a170f6f29f..f2e19563238e 100644 --- a/082850/price/prices-20250401.csv +++ b/082850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160611,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2165,-25,5,-1.14,410792028,190469,68.16,2140,2190,2125,2845,1535,2190,2156.74,5.37,0,17220,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1049,22.09,0.48,12,0.39,98.00,4516.00,6030,20240809,-64.10,2125,20250403,1.88,2955,-26.73,20250226,2125,1.88,20250403,6030,-64.10,20240809,2125,1.88,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,150616,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2150,-40,5,-1.83,382175241,177175,63.40,2140,2190,2125,2845,1535,2190,2157.05,5.37,0,16292,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1042,21.94,0.48,12,0.37,98.00,4516.00,6030,20240809,-64.34,2125,20250403,1.18,2955,-27.24,20250226,2125,1.18,20250403,6030,-64.34,20240809,2125,1.18,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,140616,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2175,-15,5,-0.68,278642251,129053,46.18,2140,2190,2125,2845,1535,2190,2159.13,5.37,0,10735,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1054,22.19,0.48,12,0.27,98.00,4516.00,6030,20240809,-63.93,2125,20250403,2.35,2955,-26.40,20250226,2125,2.35,20250403,6030,-63.93,20240809,2125,2.35,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,130615,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2165,-25,5,-1.14,235731435,109279,39.10,2140,2190,2125,2845,1535,2190,2157.15,5.37,0,14080,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1049,22.09,0.48,12,0.23,98.00,4516.00,6030,20240809,-64.10,2125,20250403,1.88,2955,-26.73,20250226,2125,1.88,20250403,6030,-64.10,20240809,2125,1.88,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,120615,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2175,-15,5,-0.68,205687745,95378,34.13,2140,2190,2125,2845,1535,2190,2156.55,5.37,0,18031,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1054,22.19,0.48,12,0.20,98.00,4516.00,6030,20240809,-63.93,2125,20250403,2.35,2955,-26.40,20250226,2125,2.35,20250403,6030,-63.93,20240809,2125,2.35,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,110616,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2175,-15,5,-0.68,196600525,91195,32.63,2140,2190,2125,2845,1535,2190,2155.83,5.37,0,16695,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1054,22.19,0.48,12,0.19,98.00,4516.00,6030,20240809,-63.93,2125,20250403,2.35,2955,-26.40,20250226,2125,2.35,20250403,6030,-63.93,20240809,2125,2.35,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,100617,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2155,-35,5,-1.60,174746675,81110,29.02,2140,2190,2125,2845,1535,2190,2154.44,5.37,0,17285,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1044,21.99,0.48,12,0.17,98.00,4516.00,6030,20240809,-64.26,2125,20250403,1.41,2955,-27.07,20250226,2125,1.41,20250403,6030,-64.26,20240809,2125,1.41,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N +20250403,090618,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2150,-40,5,-1.83,82635540,38525,13.79,2140,2170,2130,2845,1535,2190,2144.98,5.37,0,-4435,2343,2266,2208,2131,2073,2237,2102,242,655,500,1350,5,1,48456578,1042,21.94,0.48,12,0.08,98.00,4516.00,6030,20240809,-64.34,2130,20250403,0.94,2955,-27.24,20250226,2130,0.94,20250403,6030,-64.34,20240809,2130,0.94,20250403,5.97,Y,082850,500,242 억,,2602606,N,N,0,N,00,N 20250402,160603,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2190,-75,5,-3.31,617833218,279464,109.13,2260,2285,2150,2940,1590,2265,2210.79,5.40,0,-16056,2328,2296,2248,2216,2168,2312,2232,242,675,500,1400,5,1,48456578,1061,22.35,0.48,12,0.58,98.00,4516.00,6030,20240809,-63.68,2150,20250402,1.86,2955,-25.89,20250226,2150,1.86,20250402,6030,-63.68,20240809,2150,1.86,20250402,6.06,Y,082850,500,242 억,,2617661,N,N,0,N,00,N 20250402,150604,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2205,-60,5,-2.65,593596748,268414,104.82,2260,2285,2150,2940,1590,2265,2211.50,5.40,0,-20414,2328,2296,2248,2216,2168,2312,2232,242,675,500,1400,5,1,48456578,1068,22.50,0.49,12,0.55,98.00,4516.00,6030,20240809,-63.43,2150,20250402,2.56,2955,-25.38,20250226,2150,2.56,20250402,6030,-63.43,20240809,2150,2.56,20250402,6.06,Y,082850,500,242 억,,2617661,N,N,0,N,00,N 20250402,140604,55,40.00,KOSDAQ,신저가,음식료·담배,N,N,N,Y,40,N,2200,-65,5,-2.87,533898118,241234,94.20,2260,2285,2150,2940,1590,2265,2213.20,5.40,0,-37473,2328,2296,2248,2216,2168,2312,2232,242,675,500,1400,5,1,48456578,1066,22.45,0.49,12,0.50,98.00,4516.00,6030,20240809,-63.52,2150,20250402,2.33,2955,-25.55,20250226,2150,2.33,20250402,6030,-63.52,20240809,2150,2.33,20250402,6.06,Y,082850,500,242 억,,2617661,N,N,0,N,00,N diff --git a/082920/price/prices-20250401.csv b/082920/price/prices-20250401.csv index 127be05ecb7d..a780a90aae96 100644 --- a/082920/price/prices-20250401.csv +++ b/082920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160611,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24300,0,3,0.00,1272845625,52842,110.99,23900,24500,23550,31550,17050,24300,24087.76,28.38,0,-11143,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5558,10.84,1.92,12,0.23,2241.00,12639.00,29900,20250122,-18.73,16200,20240429,50.00,29900,-18.73,20250122,20850,16.55,20250102,29900,-18.73,20250122,16200,50.00,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,2085,N,00,N +20250403,150616,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24300,0,3,0.00,1148207525,47722,100.24,23900,24350,23550,31550,17050,24300,24060.34,28.38,0,-7829,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5558,10.84,1.92,12,0.21,2241.00,12639.00,29900,20250122,-18.73,16200,20240429,50.00,29900,-18.73,20250122,20850,16.55,20250102,29900,-18.73,20250122,16200,50.00,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,140616,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24100,-200,5,-0.82,964495250,40111,84.25,23900,24250,23550,31550,17050,24300,24045.65,28.38,0,-6204,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5512,10.75,1.91,12,0.18,2241.00,12639.00,29900,20250122,-19.40,16200,20240429,48.77,29900,-19.40,20250122,20850,15.59,20250102,29900,-19.40,20250122,16200,48.77,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,130615,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24100,-200,5,-0.82,824159150,34289,72.02,23900,24250,23550,31550,17050,24300,24035.67,28.38,0,-4403,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5512,10.75,1.91,12,0.15,2241.00,12639.00,29900,20250122,-19.40,16200,20240429,48.77,29900,-19.40,20250122,20850,15.59,20250102,29900,-19.40,20250122,16200,48.77,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,120615,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24150,-150,5,-0.62,657460775,27367,57.48,23900,24250,23550,31550,17050,24300,24023.85,28.38,0,-1439,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5524,10.78,1.91,12,0.12,2241.00,12639.00,29900,20250122,-19.23,16200,20240429,49.07,29900,-19.23,20250122,20850,15.83,20250102,29900,-19.23,20250122,16200,49.07,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,110616,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24150,-150,5,-0.62,501048975,20900,43.90,23900,24250,23550,31550,17050,24300,23973.64,28.38,0,-727,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5524,10.78,1.91,12,0.09,2241.00,12639.00,29900,20250122,-19.23,16200,20240429,49.07,29900,-19.23,20250122,20850,15.83,20250102,29900,-19.23,20250122,16200,49.07,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,100617,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24000,-300,5,-1.23,335503950,14012,29.43,23900,24250,23550,31550,17050,24300,23944.04,28.38,0,-8,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5489,10.71,1.90,12,0.06,2241.00,12639.00,29900,20250122,-19.73,16200,20240429,48.15,29900,-19.73,20250122,20850,15.11,20250102,29900,-19.73,20250122,16200,48.15,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N +20250403,090619,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23900,-400,5,-1.65,97593150,4097,8.61,23900,24000,23550,31550,17050,24300,23820.64,28.38,0,-219,25233,24766,24233,23766,23233,24500,23500,114,7250,500,17010,50,1,22872213,5466,10.66,1.89,12,0.02,2241.00,12639.00,29900,20250122,-20.07,16200,20240429,47.53,29900,-20.07,20250122,20850,14.63,20250102,29900,-20.07,20250122,16200,47.53,20240429,1.35,Y,082920,500,114 억,,6491034,N,N,131,N,00,N 20250402,160603,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24300,0,3,0.00,1155420050,47610,64.17,24450,24700,23700,31550,17050,24300,24268.43,28.43,0,-5557,25566,24932,23966,23332,22366,25250,23650,114,7250,500,17010,50,1,22872213,5558,10.84,1.92,12,0.21,2241.00,12639.00,29900,20250122,-18.73,16200,20240429,50.00,29900,-18.73,20250122,20850,16.55,20250102,29900,-18.73,20250122,16200,50.00,20240429,1.35,Y,082920,500,114 억,,6503166,N,N,131,N,00,N 20250402,150604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24350,50,2,0.21,1103505450,45476,61.30,24450,24700,23700,31550,17050,24300,24265.67,28.43,0,-5067,25566,24932,23966,23332,22366,25250,23650,114,7250,500,17010,50,1,22872213,5569,10.87,1.93,12,0.20,2241.00,12639.00,29900,20250122,-18.56,16200,20240429,50.31,29900,-18.56,20250122,20850,16.79,20250102,29900,-18.56,20250122,16200,50.31,20240429,1.35,Y,082920,500,114 억,,6503166,N,N,323,N,00,N 20250402,140604,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24450,150,2,0.62,805630800,33264,44.84,24450,24700,23700,31550,17050,24300,24219.30,28.43,0,-884,25566,24932,23966,23332,22366,25250,23650,114,7250,500,17010,50,1,22872213,5592,10.91,1.93,12,0.15,2241.00,12639.00,29900,20250122,-18.23,16200,20240429,50.93,29900,-18.23,20250122,20850,17.27,20250102,29900,-18.23,20250122,16200,50.93,20240429,1.35,Y,082920,500,114 억,,6503166,N,N,323,N,00,N diff --git a/083310/price/prices-20250401.csv b/083310/price/prices-20250401.csv index a2d3534857fb..e44499056e16 100644 --- a/083310/price/prices-20250401.csv +++ b/083310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160611,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8530,-160,5,-1.84,386584865,45219,134.82,8510,8670,8430,11290,6090,8690,8549.16,5.21,0,-3419,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1519,91.72,0.56,12,0.25,93.00,15266.00,23600,20240329,-63.86,7270,20241210,17.33,10820,-21.16,20250219,8240,3.52,20250102,23200,-63.23,20240404,7270,17.33,20241210,2.36,Y,083310,500,89 억,,927511,N,N,3922,N,00,N +20250403,150616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8510,-180,5,-2.07,356886185,41733,124.42,8510,8670,8430,11290,6090,8690,8551.64,5.21,0,-2875,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1516,91.51,0.56,12,0.23,93.00,15266.00,23600,20240329,-63.94,7270,20241210,17.06,10820,-21.35,20250219,8240,3.28,20250102,23200,-63.32,20240404,7270,17.06,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,140616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-110,5,-1.27,316569185,37005,110.33,8510,8670,8430,11290,6090,8690,8554.75,5.21,0,-2879,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1528,92.26,0.56,12,0.21,93.00,15266.00,23600,20240329,-63.64,7270,20241210,18.02,10820,-20.70,20250219,8240,4.13,20250102,23200,-63.02,20240404,7270,18.02,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,130616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8590,-100,5,-1.15,278454080,32555,97.06,8510,8670,8430,11290,6090,8690,8553.32,5.21,0,-2968,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1530,92.37,0.56,12,0.18,93.00,15266.00,23600,20240329,-63.60,7270,20241210,18.16,10820,-20.61,20250219,8240,4.25,20250102,23200,-62.97,20240404,7270,18.16,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,120615,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8600,-90,5,-1.04,233657000,27337,81.50,8510,8670,8430,11290,6090,8690,8547.25,5.21,0,-2326,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1532,92.47,0.56,12,0.15,93.00,15266.00,23600,20240329,-63.56,7270,20241210,18.29,10820,-20.52,20250219,8240,4.37,20250102,23200,-62.93,20240404,7270,18.29,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,110616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8580,-110,5,-1.27,223072405,26105,77.83,8510,8670,8430,11290,6090,8690,8545.17,5.21,0,-1694,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1528,92.26,0.56,12,0.15,93.00,15266.00,23600,20240329,-63.64,7270,20241210,18.02,10820,-20.70,20250219,8240,4.13,20250102,23200,-63.02,20240404,7270,18.02,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,100617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8600,-90,5,-1.04,142528275,16694,49.77,8510,8670,8430,11290,6090,8690,8537.65,5.21,0,-832,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1532,92.47,0.56,12,0.09,93.00,15266.00,23600,20240329,-63.56,7270,20241210,18.29,10820,-20.52,20250219,8240,4.37,20250102,23200,-62.93,20240404,7270,18.29,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N +20250403,090619,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8450,-240,5,-2.76,36212520,4273,12.74,8510,8510,8430,11290,6090,8690,8474.48,5.21,0,-698,9176,8932,8766,8522,8356,8850,8440,89,2600,500,6080,10,1,17810033,1505,90.86,0.55,12,0.02,93.00,15266.00,23600,20240329,-64.19,7270,20241210,16.23,10820,-21.90,20250219,8240,2.55,20250102,23200,-63.58,20240404,7270,16.23,20241210,2.36,Y,083310,500,89 억,,927511,N,N,424,N,00,N 20250402,160604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8690,-260,5,-2.91,294020380,33481,119.13,8930,9010,8600,11630,6270,8950,8781.83,5.26,0,-9044,9170,9060,8940,8830,8710,9115,8885,89,2680,500,6260,10,1,17810033,1548,93.44,0.57,12,0.19,93.00,15266.00,23600,20240329,-63.18,7270,20241210,19.53,10820,-19.69,20250219,8240,5.46,20250102,23550,-63.10,20240402,7270,19.53,20241210,2.42,Y,083310,500,89 억,,936550,N,N,424,N,00,N 20250402,150604,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8750,-200,5,-2.23,263054110,29929,106.49,8930,9010,8600,11630,6270,8950,8789.27,5.26,0,-8728,9170,9060,8940,8830,8710,9115,8885,89,2680,500,6260,10,1,17810033,1558,94.09,0.57,12,0.17,93.00,15266.00,23600,20240329,-62.92,7270,20241210,20.36,10820,-19.13,20250219,8240,6.19,20250102,23550,-62.85,20240402,7270,20.36,20241210,2.42,Y,083310,500,89 억,,936550,N,N,204,N,00,N 20250402,140605,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,-230,5,-2.57,227718860,25886,92.11,8930,9010,8600,11630,6270,8950,8796.99,5.26,0,-7548,9170,9060,8940,8830,8710,9115,8885,89,2680,500,6260,10,1,17810033,1553,93.76,0.57,12,0.15,93.00,15266.00,23600,20240329,-63.05,7270,20241210,19.94,10820,-19.41,20250219,8240,5.83,20250102,23550,-62.97,20240402,7270,19.94,20241210,2.42,Y,083310,500,89 억,,936550,N,N,204,N,00,N diff --git a/083420/price/prices-20250401.csv b/083420/price/prices-20250401.csv index 3f5c2528fbe3..dc042e0e1a5c 100644 --- a/083420/price/prices-20250401.csv +++ b/083420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160611,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,-120,5,-2.11,312207380,55510,47.93,5610,5720,5550,7380,3980,5680,5624.34,2.13,0,-9579,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1334,16.30,1.07,12,0.23,341.00,5211.00,9290,20240528,-40.15,4210,20241210,32.07,8200,-32.20,20250113,5520,0.72,20250331,9290,-40.15,20240528,4210,32.07,20241210,3.39,Y,083420,500,120 억,,511923,N,N,4928,N,00,N +20250403,150616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5560,-120,5,-2.11,287929610,51146,44.16,5610,5720,5550,7380,3980,5680,5629.56,2.13,0,-10883,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1334,16.30,1.07,12,0.21,341.00,5211.00,9290,20240528,-40.15,4210,20241210,32.07,8200,-32.20,20250113,5520,0.72,20250331,9290,-40.15,20240528,4210,32.07,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,140617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5590,-90,5,-1.58,233161300,41317,35.67,5610,5720,5590,7380,3980,5680,5643.23,2.13,0,-10549,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1342,16.39,1.07,12,0.17,341.00,5211.00,9290,20240528,-39.83,4210,20241210,32.78,8200,-31.83,20250113,5520,1.27,20250331,9290,-39.83,20240528,4210,32.78,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,130616,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5610,-70,5,-1.23,205305520,36349,31.38,5610,5720,5590,7380,3980,5680,5648.18,2.13,0,-10434,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1346,16.45,1.08,12,0.15,341.00,5211.00,9290,20240528,-39.61,4210,20241210,33.25,8200,-31.59,20250113,5520,1.63,20250331,9290,-39.61,20240528,4210,33.25,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,120615,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5640,-40,5,-0.70,173188180,30627,26.44,5610,5720,5600,7380,3980,5680,5654.75,2.13,0,-9144,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1354,16.54,1.08,12,0.13,341.00,5211.00,9290,20240528,-39.29,4210,20241210,33.97,8200,-31.22,20250113,5520,2.17,20250331,9290,-39.29,20240528,4210,33.97,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,110617,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5660,-20,5,-0.35,161856420,28619,24.71,5610,5720,5600,7380,3980,5680,5655.56,2.13,0,-8583,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1358,16.60,1.09,12,0.12,341.00,5211.00,9290,20240528,-39.07,4210,20241210,34.44,8200,-30.98,20250113,5520,2.54,20250331,9290,-39.07,20240528,4210,34.44,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,100618,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5630,-50,5,-0.88,124325870,21963,18.96,5610,5720,5600,7380,3980,5680,5660.70,2.13,0,-4228,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1351,16.51,1.08,12,0.09,341.00,5211.00,9290,20240528,-39.40,4210,20241210,33.73,8200,-31.34,20250113,5520,1.99,20250331,9290,-39.40,20240528,4210,33.73,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N +20250403,090619,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,20,2,0.35,24516280,4345,3.75,5610,5700,5610,7380,3980,5680,5642.41,2.13,0,-1451,6000,5840,5760,5600,5520,5800,5560,120,1700,500,3630,10,1,24000000,1368,16.72,1.09,12,0.02,341.00,5211.00,9290,20240528,-38.64,4210,20241210,35.39,8200,-30.49,20250113,5520,3.26,20250331,9290,-38.64,20240528,4210,35.39,20241210,3.39,Y,083420,500,120 억,,511923,N,N,1235,N,00,N 20250402,160604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5680,-80,5,-1.39,669840940,115821,143.02,5760,5920,5680,7480,4040,5760,5783.60,2.22,0,-20143,6080,5920,5730,5570,5380,6000,5650,120,1720,500,3680,10,1,24000000,1363,16.66,1.09,12,0.48,341.00,5211.00,9290,20240528,-38.86,4210,20241210,34.92,8200,-30.73,20250113,5520,2.90,20250331,9290,-38.86,20240528,4210,34.92,20241210,3.50,Y,083420,500,120 억,,532417,N,N,1235,N,00,N 20250402,150604,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5690,-70,5,-1.22,654004600,113037,139.58,5760,5920,5680,7480,4040,5760,5785.76,2.22,0,-20138,6080,5920,5730,5570,5380,6000,5650,120,1720,500,3680,10,1,24000000,1366,16.69,1.09,12,0.47,341.00,5211.00,9290,20240528,-38.75,4210,20241210,35.15,8200,-30.61,20250113,5520,3.08,20250331,9290,-38.75,20240528,4210,35.15,20241210,3.50,Y,083420,500,120 억,,532417,N,N,0,N,00,N 20250402,140605,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5720,-40,5,-0.69,561934655,96871,119.62,5760,5920,5690,7480,4040,5760,5800.86,2.22,0,-23135,6080,5920,5730,5570,5380,6000,5650,120,1720,500,3680,10,1,24000000,1373,16.77,1.10,12,0.40,341.00,5211.00,9290,20240528,-38.43,4210,20241210,35.87,8200,-30.24,20250113,5520,3.62,20250331,9290,-38.43,20240528,4210,35.87,20241210,3.50,Y,083420,500,120 억,,532417,N,N,0,N,00,N diff --git a/083450/price/prices-20250401.csv b/083450/price/prices-20250401.csv index d9940d32d8ba..3018aa236c19 100644 --- a/083450/price/prices-20250401.csv +++ b/083450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160612,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17590,-340,5,-1.90,2821218785,159944,78.28,17310,17880,17210,23300,12560,17930,17638.80,9.59,0,5382,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3242,7.22,1.21,12,0.87,2437.00,14545.00,26761,20240322,-34.27,12610,20240805,39.49,23350,-24.67,20250224,16460,6.87,20250203,51500,-65.84,20240429,12610,39.49,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,20114,N,00,N +20250403,150617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17600,-330,5,-1.84,2645476345,149945,73.38,17310,17880,17210,23300,12560,17930,17642.98,9.59,0,3220,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3244,7.22,1.21,12,0.81,2437.00,14545.00,26761,20240322,-34.23,12610,20240805,39.57,23350,-24.63,20250224,16460,6.93,20250203,51500,-65.83,20240429,12610,39.57,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,140617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17720,-210,5,-1.17,2307676315,130807,64.02,17310,17880,17210,23300,12560,17930,17641.84,9.59,0,17,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3266,7.27,1.22,12,0.71,2437.00,14545.00,26761,20240322,-33.78,12610,20240805,40.52,23350,-24.11,20250224,16460,7.65,20250203,51500,-65.59,20240429,12610,40.52,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,130616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17800,-130,5,-0.73,2161121355,122570,59.98,17310,17880,17210,23300,12560,17930,17631.73,9.59,0,1030,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3281,7.30,1.22,12,0.67,2437.00,14545.00,26761,20240322,-33.49,12610,20240805,41.16,23350,-23.77,20250224,16460,8.14,20250203,51500,-65.44,20240429,12610,41.16,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,120616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17820,-110,5,-0.61,1961123265,111333,54.49,17310,17880,17210,23300,12560,17930,17614.93,9.59,0,6159,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3284,7.31,1.23,12,0.60,2437.00,14545.00,26761,20240322,-33.41,12610,20240805,41.32,23350,-23.68,20250224,16460,8.26,20250203,51500,-65.40,20240429,12610,41.32,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,110617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17770,-160,5,-0.89,1528906535,87082,42.62,17310,17800,17210,23300,12560,17930,17557.09,9.59,0,8714,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3275,7.29,1.22,12,0.47,2437.00,14545.00,26761,20240322,-33.60,12610,20240805,40.92,23350,-23.90,20250224,16460,7.96,20250203,51500,-65.50,20240429,12610,40.92,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,100618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17650,-280,5,-1.56,1186025405,67666,33.12,17310,17800,17210,23300,12560,17930,17527.64,9.59,0,11345,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3253,7.24,1.21,12,0.37,2437.00,14545.00,26761,20240322,-34.05,12610,20240805,39.97,23350,-24.41,20250224,16460,7.23,20250203,51500,-65.73,20240429,12610,39.97,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N +20250403,090619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17400,-530,5,-2.96,300896780,17372,8.50,17310,17400,17210,23300,12560,17930,17320.79,9.59,0,3805,19150,18540,18200,17590,17250,18370,17420,93,5370,500,12900,10,1,18430000,3207,7.14,1.20,12,0.09,2437.00,14545.00,26761,20240322,-34.98,12610,20240805,37.99,23350,-25.48,20250224,16460,5.71,20250203,51500,-66.21,20240429,12610,37.99,20240805,5.64,Y,083450,500,93 억,,1767951,N,N,42099,N,00,N 20250402,160604,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17930,-530,5,-2.87,3701077280,204335,99.05,18760,18810,17860,23950,12930,18460,18112.84,9.88,0,-53977,18960,18710,18310,18060,17660,18835,18185,93,5490,500,13290,10,1,18430000,3304,7.36,1.23,12,1.11,2437.00,14545.00,26761,20240322,-33.00,12610,20240805,42.19,23350,-23.21,20250224,16460,8.93,20250203,51500,-65.18,20240429,12610,42.19,20240805,5.85,Y,083450,500,93 억,,1820021,N,N,42099,N,00,N 20250402,150605,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17930,-530,5,-2.87,3530176660,194796,94.43,18760,18810,17860,23950,12930,18460,18122.43,9.88,0,-55690,18960,18710,18310,18060,17660,18835,18185,93,5490,500,13290,10,1,18430000,3304,7.36,1.23,12,1.06,2437.00,14545.00,26761,20240322,-33.00,12610,20240805,42.19,23350,-23.21,20250224,16460,8.93,20250203,51500,-65.18,20240429,12610,42.19,20240805,5.85,Y,083450,500,93 억,,1820021,N,N,38850,N,00,N 20250402,140605,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17960,-500,5,-2.71,2847060455,156698,75.96,18760,18810,17930,23950,12930,18460,18169.09,9.88,0,-45710,18960,18710,18310,18060,17660,18835,18185,93,5490,500,13290,10,1,18430000,3310,7.37,1.23,12,0.85,2437.00,14545.00,26761,20240322,-32.89,12610,20240805,42.43,23350,-23.08,20250224,16460,9.11,20250203,51500,-65.13,20240429,12610,42.43,20240805,5.85,Y,083450,500,93 억,,1820021,N,N,38850,N,00,N diff --git a/083470/price/prices-20250401.csv b/083470/price/prices-20250401.csv index 599547c09783..a625e42fadc6 100644 --- a/083470/price/prices-20250401.csv +++ b/083470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-26,5,-2.24,66606861,57792,236.77,1146,1222,1133,1506,812,1159,1152.53,1.41,0,-714,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,242,16.19,1.62,12,0.27,70.00,699.00,2200,20240322,-48.50,1111,20250331,1.98,1593,-28.88,20250109,1111,1.98,20250331,2080,-45.53,20240404,1111,1.98,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,150617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,-11,5,-0.95,63704515,55250,226.35,1146,1222,1143,1506,812,1159,1153.02,1.41,0,-737,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,245,16.40,1.64,12,0.26,70.00,699.00,2200,20240322,-47.82,1111,20250331,3.33,1593,-27.93,20250109,1111,3.33,20250331,2080,-44.81,20240404,1111,3.33,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,1,2,0.09,62944489,54591,223.65,1146,1222,1143,1506,812,1159,1153.02,1.41,0,-227,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,248,16.57,1.66,12,0.26,70.00,699.00,2200,20240322,-47.27,1111,20250331,4.41,1593,-27.18,20250109,1111,4.41,20250331,2080,-44.23,20240404,1111,4.41,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,130616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-12,5,-1.04,38309176,33247,136.21,1146,1222,1143,1506,812,1159,1152.26,1.41,0,-116,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,245,16.39,1.64,12,0.16,70.00,699.00,2200,20240322,-47.86,1111,20250331,3.24,1593,-28.00,20250109,1111,3.24,20250331,2080,-44.86,20240404,1111,3.24,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,120616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-13,5,-1.12,38214037,33164,135.87,1146,1222,1143,1506,812,1159,1152.27,1.41,0,-76,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,245,16.37,1.64,12,0.16,70.00,699.00,2200,20240322,-47.91,1111,20250331,3.15,1593,-28.06,20250109,1111,3.15,20250331,2080,-44.90,20240404,1111,3.15,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-13,5,-1.12,20060554,17323,70.97,1146,1222,1146,1506,812,1159,1158.03,1.41,0,27,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,245,16.37,1.64,12,0.08,70.00,699.00,2200,20240322,-47.91,1111,20250331,3.15,1593,-28.06,20250109,1111,3.15,20250331,2080,-44.90,20240404,1111,3.15,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,0,3,0.00,11069847,9529,39.04,1146,1222,1146,1506,812,1159,1161.70,1.41,0,-201,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,247,16.56,1.66,12,0.04,70.00,699.00,2200,20240322,-47.32,1111,20250331,4.32,1593,-27.24,20250109,1111,4.32,20250331,2080,-44.28,20240404,1111,4.32,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N +20250403,090620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,10,2,0.86,152763,133,0.54,1146,1169,1146,1506,812,1159,1148.59,1.41,0,32,1276,1217,1173,1114,1070,1247,1144,107,347,500,780,1,1,21340329,249,16.70,1.67,12,0.00,70.00,699.00,2200,20240322,-46.86,1111,20250331,5.22,1593,-26.62,20250109,1111,5.22,20250331,2080,-43.80,20240404,1111,5.22,20250331,0.45,Y,083470,500,106 억,,301478,N,N,0,N,00,N 20250402,160604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,35,2,3.11,28487097,24403,106.04,1130,1232,1129,1461,787,1124,1167.36,1.41,0,-92,1135,1129,1126,1120,1117,1128,1119,107,337,500,760,1,1,21340329,247,16.56,1.66,12,0.11,70.00,699.00,2200,20240322,-47.32,1111,20250331,4.32,1593,-27.24,20250109,1111,4.32,20250331,2080,-44.28,20240404,1111,4.32,20250331,0.45,Y,083470,500,106 억,,301570,N,N,0,N,00,N 20250402,150605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,53,2,4.72,28199665,24155,104.96,1130,1232,1129,1461,787,1124,1167.45,1.41,0,-92,1135,1129,1126,1120,1117,1128,1119,107,337,500,760,1,1,21340329,251,16.81,1.68,12,0.11,70.00,699.00,2200,20240322,-46.50,1111,20250331,5.94,1593,-26.11,20250109,1111,5.94,20250331,2080,-43.41,20240404,1111,5.94,20250331,0.45,Y,083470,500,106 억,,301570,N,N,0,N,00,N 20250402,140605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,85,2,7.56,24104158,20698,89.94,1130,1232,1129,1461,787,1124,1164.56,1.41,0,-302,1135,1129,1126,1120,1117,1128,1119,107,337,500,760,1,1,21340329,258,17.27,1.73,12,0.10,70.00,699.00,2200,20240322,-45.05,1111,20250331,8.82,1593,-24.11,20250109,1111,8.82,20250331,2080,-41.88,20240404,1111,8.82,20250331,0.45,Y,083470,500,106 억,,301570,N,N,0,N,00,N diff --git a/083500/price/prices-20250401.csv b/083500/price/prices-20250401.csv index 34e5bd34ad77..0671b23a21dd 100644 --- a/083500/price/prices-20250401.csv +++ b/083500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-180,5,-1.88,233934760,24860,128.67,9320,9560,9260,12450,6710,9580,9410.09,9.19,0,-5926,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,806,5.76,0.96,12,0.29,1632.00,9755.00,17260,20240408,-45.54,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,17260,-45.54,20240408,6850,37.23,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,150617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-110,5,-1.15,223317070,23734,122.84,9320,9560,9260,12450,6710,9580,9409.16,9.19,0,-5768,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,812,5.80,0.97,12,0.28,1632.00,9755.00,17260,20240408,-45.13,6850,20241209,38.25,12400,-23.63,20250207,7800,21.41,20250102,17260,-45.13,20240408,6850,38.25,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,140617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9500,-80,5,-0.84,187632710,19975,103.38,9320,9560,9260,12450,6710,9580,9393.38,9.19,0,-3835,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,815,5.82,0.97,12,0.23,1632.00,9755.00,17260,20240408,-44.96,6850,20241209,38.69,12400,-23.39,20250207,7800,21.79,20250102,17260,-44.96,20240408,6850,38.69,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,-130,5,-1.36,164330540,17518,90.67,9320,9560,9260,12450,6710,9580,9380.67,9.19,0,-2522,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,810,5.79,0.97,12,0.20,1632.00,9755.00,17260,20240408,-45.25,6850,20241209,37.96,12400,-23.79,20250207,7800,21.15,20250102,17260,-45.25,20240408,6850,37.96,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,120616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9490,-90,5,-0.94,157365720,16784,86.87,9320,9560,9260,12450,6710,9580,9375.94,9.19,0,-1980,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,814,5.81,0.97,12,0.20,1632.00,9755.00,17260,20240408,-45.02,6850,20241209,38.54,12400,-23.47,20250207,7800,21.67,20250102,17260,-45.02,20240408,6850,38.54,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,110617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9420,-160,5,-1.67,136930270,14624,75.69,9320,9490,9260,12450,6710,9580,9363.39,9.19,0,-2598,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,808,5.77,0.97,12,0.17,1632.00,9755.00,17260,20240408,-45.42,6850,20241209,37.52,12400,-24.03,20250207,7800,20.77,20250102,17260,-45.42,20240408,6850,37.52,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,100618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9380,-200,5,-2.09,76553720,8199,42.44,9320,9490,9260,12450,6710,9580,9336.96,9.19,0,1894,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,804,5.75,0.96,12,0.10,1632.00,9755.00,17260,20240408,-45.65,6850,20241209,36.93,12400,-24.35,20250207,7800,20.26,20250102,17260,-45.65,20240408,6850,36.93,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N +20250403,090620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-180,5,-1.88,19548560,2098,10.86,9320,9400,9260,12450,6710,9580,9317.71,9.19,0,24,10066,9822,9636,9392,9206,9730,9300,43,2870,500,5740,10,1,8575722,806,5.76,0.96,12,0.02,1632.00,9755.00,17260,20240408,-45.54,6850,20241209,37.23,12400,-24.19,20250207,7800,20.51,20250102,17260,-45.54,20240408,6850,37.23,20241209,4.92,Y,083500,500,42 억,,788004,N,N,0,N,00,N 20250402,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-200,5,-2.04,184785740,19320,43.14,9800,9880,9450,12710,6850,9780,9564.48,9.29,0,-8907,10260,10020,9570,9330,8880,10140,9450,43,2930,500,5860,10,1,8575722,822,5.87,0.98,12,0.23,1632.00,9755.00,17260,20240408,-44.50,6850,20241209,39.85,12400,-22.74,20250207,7800,22.82,20250102,17260,-44.50,20240408,6850,39.85,20241209,4.99,Y,083500,500,42 억,,796605,N,N,220,N,00,N 20250402,150605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-260,5,-2.66,171722230,17955,40.10,9800,9880,9450,12710,6850,9780,9564.03,9.29,0,-7738,10260,10020,9570,9330,8880,10140,9450,43,2930,500,5860,10,1,8575722,816,5.83,0.98,12,0.21,1632.00,9755.00,17260,20240408,-44.84,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,17260,-44.84,20240408,6850,38.98,20241209,4.99,Y,083500,500,42 억,,796605,N,N,220,N,00,N 20250402,140606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,-260,5,-2.66,160636160,16794,37.50,9800,9880,9450,12710,6850,9780,9565.09,9.29,0,-7299,10260,10020,9570,9330,8880,10140,9450,43,2930,500,5860,10,1,8575722,816,5.83,0.98,12,0.20,1632.00,9755.00,17260,20240408,-44.84,6850,20241209,38.98,12400,-23.23,20250207,7800,22.05,20250102,17260,-44.84,20240408,6850,38.98,20241209,4.99,Y,083500,500,42 억,,796605,N,N,220,N,00,N diff --git a/083550/price/prices-20250401.csv b/083550/price/prices-20250401.csv index 81d8d4a69ddb..60680113f649 100644 --- a/083550/price/prices-20250401.csv +++ b/083550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160612,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,-30,5,-1.02,50053335,17070,131.87,2915,2985,2890,3805,2055,2930,2932.24,2.23,0,-5778,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,359,-16.29,0.29,12,0.14,-178.00,10037.00,5253,20240819,-44.79,2483,20241210,16.79,3840,-24.48,20250113,2880,0.69,20250331,5500,-47.27,20240819,2600,11.54,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,150617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,15,2,0.51,45466380,15488,119.64,2915,2985,2890,3805,2055,2930,2935.59,2.23,0,-4231,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,364,-16.54,0.29,12,0.13,-178.00,10037.00,5253,20240819,-43.94,2483,20241210,18.61,3840,-23.31,20250113,2880,2.26,20250331,5500,-46.45,20240819,2600,13.27,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,140618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2975,45,2,1.54,35167725,12009,92.77,2915,2985,2890,3805,2055,2930,2928.45,2.23,0,-2401,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,368,-16.71,0.30,12,0.10,-178.00,10037.00,5253,20240819,-43.37,2483,20241210,19.81,3840,-22.53,20250113,2880,3.30,20250331,5500,-45.91,20240819,2600,14.42,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,130617,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2895,-35,5,-1.19,22406660,7691,59.41,2915,2950,2890,3805,2055,2930,2913.36,2.23,0,-867,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,358,-16.26,0.29,12,0.06,-178.00,10037.00,5253,20240819,-44.89,2483,20241210,16.59,3840,-24.61,20250113,2880,0.52,20250331,5500,-47.36,20240819,2600,11.35,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,120616,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2910,-20,5,-0.68,19122355,6559,50.67,2915,2950,2900,3805,2055,2930,2915.44,2.23,0,-894,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,360,-16.35,0.29,12,0.05,-178.00,10037.00,5253,20240819,-44.60,2483,20241210,17.20,3840,-24.22,20250113,2880,1.04,20250331,5500,-47.09,20240819,2600,11.92,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,110618,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2900,-30,5,-1.02,19110680,6555,50.64,2915,2950,2900,3805,2055,2930,2915.44,2.23,0,-895,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,359,-16.29,0.29,12,0.05,-178.00,10037.00,5253,20240819,-44.79,2483,20241210,16.79,3840,-24.48,20250113,2880,0.69,20250331,5500,-47.27,20240819,2600,11.54,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,100619,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2910,-20,5,-0.68,12006660,4109,31.74,2915,2950,2910,3805,2055,2930,2922.04,2.23,0,-657,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,360,-16.35,0.29,12,0.03,-178.00,10037.00,5253,20240819,-44.60,2483,20241210,17.20,3840,-24.22,20250113,2880,1.04,20250331,5500,-47.09,20240819,2600,11.92,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N +20250403,090620,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,15,2,0.51,1993015,683,5.28,2915,2945,2915,3805,2055,2930,2918.03,2.23,0,-157,3010,2970,2950,2910,2890,2960,2900,62,875,500,1810,5,1,12374226,364,-16.54,0.29,12,0.01,-178.00,10037.00,5253,20240819,-43.94,2483,20241210,18.61,3840,-23.31,20250113,2880,2.26,20250331,5500,-46.45,20240819,2600,13.27,20241210,2.07,Y,083550,500,61 억,,276126,N,N,0,N,00,N 20250402,160605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2930,-35,5,-1.18,38251910,12944,193.95,2990,2990,2930,3850,2080,2965,2955.18,2.26,0,-5565,3075,3020,2985,2930,2895,3047,2957,62,885,500,1830,5,1,12374226,363,-15.75,0.28,12,0.10,-186.00,10504.00,5253,20240819,-44.22,2483,20241210,18.00,3840,-23.70,20250113,2880,1.74,20250331,5500,-46.73,20240819,2600,12.69,20241210,2.08,Y,083550,500,61 억,,280187,N,N,0,N,00,N 20250402,150605,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2935,-30,5,-1.01,32223850,10889,163.16,2990,2990,2935,3850,2080,2965,2959.30,2.26,0,-3587,3075,3020,2985,2930,2895,3047,2957,62,885,500,1830,5,1,12374226,363,-15.78,0.28,12,0.09,-186.00,10504.00,5253,20240819,-44.13,2483,20241210,18.20,3840,-23.57,20250113,2880,1.91,20250331,5500,-46.64,20240819,2600,12.88,20241210,2.08,Y,083550,500,61 억,,280187,N,N,0,N,00,N 20250402,140606,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2945,-20,5,-0.67,26570300,8965,134.33,2990,2990,2945,3850,2080,2965,2963.78,2.26,0,-2626,3075,3020,2985,2930,2895,3047,2957,62,885,500,1830,5,1,12374226,364,-15.83,0.28,12,0.07,-186.00,10504.00,5253,20240819,-43.94,2483,20241210,18.61,3840,-23.31,20250113,2880,2.26,20250331,5500,-46.45,20240819,2600,13.27,20241210,2.08,Y,083550,500,61 억,,280187,N,N,0,N,00,N diff --git a/083640/price/prices-20250401.csv b/083640/price/prices-20250401.csv index 1a1e9d09e492..c9f5284051a5 100644 --- a/083640/price/prices-20250401.csv +++ b/083640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,0,3,0.00,99977797,359086,22.56,280,285,275,364,196,280,278.42,1.00,0,28651,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,218,-7.57,0.26,12,0.46,-37.00,1074.00,550,20240327,-49.09,227,20250310,23.35,406,-31.03,20250110,227,23.35,20250310,546,-48.72,20240403,227,23.35,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,150618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,-1,5,-0.36,98464235,353668,22.22,280,285,275,364,196,280,278.41,1.00,0,29475,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,217,-7.54,0.26,12,0.46,-37.00,1074.00,550,20240327,-49.27,227,20250310,22.91,406,-31.28,20250110,227,22.91,20250310,546,-48.90,20240403,227,22.91,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,140618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,278,-2,5,-0.71,93851937,337102,21.18,280,285,275,364,196,280,278.41,1.00,0,29866,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,216,-7.51,0.26,12,0.43,-37.00,1074.00,550,20240327,-49.45,227,20250310,22.47,406,-31.53,20250110,227,22.47,20250310,546,-49.08,20240403,227,22.47,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,-1,5,-0.36,89017741,319691,20.08,280,285,275,364,196,280,278.45,1.00,0,33720,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,217,-7.54,0.26,12,0.41,-37.00,1074.00,550,20240327,-49.27,227,20250310,22.91,406,-31.28,20250110,227,22.91,20250310,546,-48.90,20240403,227,22.91,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,-1,5,-0.36,76824714,275984,17.34,280,285,275,364,196,280,278.37,1.00,0,24862,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,217,-7.54,0.26,12,0.36,-37.00,1074.00,550,20240327,-49.27,227,20250310,22.91,406,-31.28,20250110,227,22.91,20250310,546,-48.90,20240403,227,22.91,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,110618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,276,-4,5,-1.43,67376490,242004,15.20,280,285,275,364,196,280,278.41,1.00,0,12989,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,215,-7.46,0.26,12,0.31,-37.00,1074.00,550,20240327,-49.82,227,20250310,21.59,406,-32.02,20250110,227,21.59,20250310,546,-49.45,20240403,227,21.59,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,100619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,277,-3,5,-1.07,29082810,104674,6.58,280,282,275,364,196,280,277.84,1.00,0,15081,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,215,-7.49,0.26,12,0.13,-37.00,1074.00,550,20240327,-49.64,227,20250310,22.03,406,-31.77,20250110,227,22.03,20250310,546,-49.27,20240403,227,22.03,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N +20250403,090620,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,279,-1,5,-0.36,9145765,32668,2.05,280,282,278,364,196,280,279.96,1.00,0,1581,314,297,286,269,258,294,266,389,84,500,190,1,1,77720351,217,-7.54,0.26,12,0.04,-37.00,1074.00,550,20240327,-49.27,227,20250310,22.91,406,-31.28,20250110,227,22.91,20250310,546,-48.90,20240403,227,22.91,20250310,0.10,Y,083640,500,388 억,,776163,N,N,0,N,00,N 20250402,160605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,280,8,2,2.94,457920720,1591100,186.28,280,303,275,353,191,272,287.80,1.11,0,-92830,292,281,269,258,246,287,264,389,81,500,180,1,1,77720351,218,-7.57,0.26,12,2.05,-37.00,1074.00,550,20240327,-49.09,227,20250310,23.35,406,-31.03,20250110,227,23.35,20250310,546,-48.72,20240403,227,23.35,20250310,0.10,Y,083640,500,388 억,,860347,N,N,0,N,00,N 20250402,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,9,2,3.31,449763802,1562154,182.89,280,303,275,353,191,272,287.91,1.11,0,-94121,292,281,269,258,246,287,264,389,81,500,180,1,1,77720351,218,-7.59,0.26,12,2.01,-37.00,1074.00,550,20240327,-48.91,227,20250310,23.79,406,-30.79,20250110,227,23.79,20250310,546,-48.53,20240403,227,23.79,20250310,0.10,Y,083640,500,388 억,,860347,N,N,0,N,00,N 20250402,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,281,9,2,3.31,439924644,1527087,178.79,280,303,275,353,191,272,288.08,1.11,0,-97166,292,281,269,258,246,287,264,389,81,500,180,1,1,77720351,218,-7.59,0.26,12,1.96,-37.00,1074.00,550,20240327,-48.91,227,20250310,23.79,406,-30.79,20250110,227,23.79,20250310,546,-48.53,20240403,227,23.79,20250310,0.10,Y,083640,500,388 억,,860347,N,N,0,N,00,N diff --git a/083650/price/prices-20250401.csv b/083650/price/prices-20250401.csv index 54fa47300223..55fc4710908a 100644 --- a/083650/price/prices-20250401.csv +++ b/083650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17500,140,2,0.81,3684242880,212928,51.47,16850,17580,16740,22550,12160,17360,17302.74,4.38,0,-10837,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5415,27.65,4.65,12,0.69,633.00,3761.00,24800,20250214,-29.44,7000,20240909,150.00,24800,-29.44,20250214,14650,19.45,20250103,24800,-29.44,20250214,7000,150.00,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10737,N,00,N +20250403,150618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17520,160,2,0.92,3347651670,193683,46.82,16850,17580,16740,22550,12160,17360,17284.18,4.38,0,-8051,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5421,27.68,4.66,12,0.63,633.00,3761.00,24800,20250214,-29.35,7000,20240909,150.29,24800,-29.35,20250214,14650,19.59,20250103,24800,-29.35,20250214,7000,150.29,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,140618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17400,40,2,0.23,2429931000,141239,34.14,16850,17520,16740,22550,12160,17360,17204.38,4.38,0,-6647,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5384,27.49,4.63,12,0.46,633.00,3761.00,24800,20250214,-29.84,7000,20240909,148.57,24800,-29.84,20250214,14650,18.77,20250103,24800,-29.84,20250214,7000,148.57,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,130617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17360,0,3,0.00,2148700720,125056,30.23,16850,17520,16740,22550,12160,17360,17181.89,4.38,0,-8074,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5372,27.42,4.62,12,0.40,633.00,3761.00,24800,20250214,-30.00,7000,20240909,148.00,24800,-30.00,20250214,14650,18.50,20250103,24800,-30.00,20250214,7000,148.00,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,120617,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17430,70,2,0.40,1789539560,104343,25.22,16850,17520,16740,22550,12160,17360,17150.53,4.38,0,-2422,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5394,27.54,4.63,12,0.34,633.00,3761.00,24800,20250214,-29.72,7000,20240909,149.00,24800,-29.72,20250214,14650,18.98,20250103,24800,-29.72,20250214,7000,149.00,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,110618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17240,-120,5,-0.69,1291307825,75685,18.30,16850,17250,16740,22550,12160,17360,17061.57,4.38,0,9976,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5335,27.24,4.58,12,0.24,633.00,3761.00,24800,20250214,-30.48,7000,20240909,146.29,24800,-30.48,20250214,14650,17.68,20250103,24800,-30.48,20250214,7000,146.29,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,100619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17060,-300,5,-1.73,1007215715,59101,14.29,16850,17250,16740,22550,12160,17360,17042.22,4.38,0,3340,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5279,26.95,4.54,12,0.19,633.00,3761.00,24800,20250214,-31.21,7000,20240909,143.71,24800,-31.21,20250214,14650,16.45,20250103,24800,-31.21,20250214,7000,143.71,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N +20250403,090620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17020,-340,5,-1.96,235230790,13918,3.36,16850,17080,16740,22550,12160,17360,16900.86,4.38,0,2902,18273,17816,17413,16956,16553,18045,17185,155,5190,500,11110,10,1,30944375,5267,26.89,4.53,12,0.04,633.00,3761.00,24800,20250214,-31.37,7000,20240909,143.14,24800,-31.37,20250214,14650,16.18,20250103,24800,-31.37,20250214,7000,143.14,20240909,3.59,Y,083650,500,154 억,,1356664,N,N,10232,N,00,N 20250402,160605,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17360,40,2,0.23,7249548030,413662,100.11,17250,17870,17010,22500,12130,17320,17525.30,4.30,0,18154,17886,17602,17406,17122,16926,17745,17265,155,5180,500,11080,10,1,30944375,5372,27.42,4.62,12,1.34,633.00,3761.00,24800,20250214,-30.00,7000,20240909,148.00,24800,-30.00,20250214,14650,18.50,20250103,24800,-30.00,20250214,7000,148.00,20240909,3.58,Y,083650,500,154 억,,1331886,N,N,10232,N,00,N 20250402,150606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17370,50,2,0.29,6933893095,395496,95.71,17250,17870,17010,22500,12130,17320,17532.14,4.30,0,20565,17886,17602,17406,17122,16926,17745,17265,155,5180,500,11080,10,1,30944375,5375,27.44,4.62,12,1.28,633.00,3761.00,24800,20250214,-29.96,7000,20240909,148.14,24800,-29.96,20250214,14650,18.57,20250103,24800,-29.96,20250214,7000,148.14,20240909,3.58,Y,083650,500,154 억,,1331886,N,N,14083,N,00,N 20250402,140606,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17420,100,2,0.58,6200570665,353188,85.47,17250,17870,17010,22500,12130,17320,17556.01,4.30,0,8698,17886,17602,17406,17122,16926,17745,17265,155,5180,500,11080,10,1,30944375,5391,27.52,4.63,12,1.14,633.00,3761.00,24800,20250214,-29.76,7000,20240909,148.86,24800,-29.76,20250214,14650,18.91,20250103,24800,-29.76,20250214,7000,148.86,20240909,3.58,Y,083650,500,154 억,,1331886,N,N,14083,N,00,N diff --git a/083660/price/prices-20250401.csv b/083660/price/prices-20250401.csv index 49020007f52f..dbe19fbae298 100644 --- a/083660/price/prices-20250401.csv +++ b/083660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,2,2,0.29,29564325,44077,62.46,676,689,646,887,479,683,670.74,0.52,0,6467,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,420,-6.99,2.46,12,0.07,-98.00,279.00,1380,20240510,-50.36,634,20250325,8.04,1089,-37.10,20250207,634,8.04,20250325,1380,-50.36,20240510,634,8.04,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,674,-9,5,-1.32,26767763,39994,56.67,676,689,646,887,479,683,669.29,0.52,0,6521,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,413,-6.88,2.42,12,0.07,-98.00,279.00,1380,20240510,-51.16,634,20250325,6.31,1089,-38.11,20250207,634,6.31,20250325,1380,-51.16,20240510,634,6.31,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,140618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,684,1,2,0.15,26028320,38912,55.14,676,689,646,887,479,683,668.90,0.52,0,6975,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,419,-6.98,2.45,12,0.06,-98.00,279.00,1380,20240510,-50.43,634,20250325,7.89,1089,-37.19,20250207,634,7.89,20250325,1380,-50.43,20240510,634,7.89,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,130618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,685,2,2,0.29,22640755,33879,48.01,676,689,646,887,479,683,668.28,0.52,0,7182,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,420,-6.99,2.46,12,0.06,-98.00,279.00,1380,20240510,-50.36,634,20250325,8.04,1089,-37.10,20250207,634,8.04,20250325,1380,-50.36,20240510,634,8.04,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,673,-10,5,-1.46,18908274,28390,40.23,676,683,646,887,479,683,666.02,0.52,0,7826,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,412,-6.87,2.41,12,0.05,-98.00,279.00,1380,20240510,-51.23,634,20250325,6.15,1089,-38.20,20250207,634,6.15,20250325,1380,-51.23,20240510,634,6.15,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,110618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,668,-15,5,-2.20,8060531,12129,17.19,676,683,646,887,479,683,664.57,0.52,0,-1801,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,409,-6.82,2.39,12,0.02,-98.00,279.00,1380,20240510,-51.59,634,20250325,5.36,1089,-38.66,20250207,634,5.36,20250325,1380,-51.59,20240510,634,5.36,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,100619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,669,-14,5,-2.05,4959961,7466,10.58,676,683,646,887,479,683,664.34,0.52,0,-405,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,410,-6.83,2.40,12,0.01,-98.00,279.00,1380,20240510,-51.52,634,20250325,5.52,1089,-38.57,20250207,634,5.52,20250325,1380,-51.52,20240510,634,5.52,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N +20250403,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,676,-7,5,-1.02,2855548,4305,6.10,676,683,646,887,479,683,663.31,0.52,0,86,705,694,684,673,663,699,678,122,204,200,470,1,1,61247181,414,-6.90,2.42,12,0.01,-98.00,279.00,1380,20240510,-51.01,634,20250325,6.62,1089,-37.92,20250207,634,6.62,20250325,1380,-51.01,20240510,634,6.62,20250325,0.02,Y,083660,200,122 억,,317268,N,N,0,N,00,N 20250402,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,683,3,2,0.44,48241176,70569,74.84,680,695,674,884,476,680,683.60,0.52,0,-488,717,698,679,660,641,689,651,122,204,200,470,1,1,61247181,418,-6.97,2.45,12,0.12,-98.00,279.00,1380,20240510,-50.51,634,20250325,7.73,1089,-37.28,20250207,634,7.73,20250325,1380,-50.51,20240510,634,7.73,20250325,0.02,Y,083660,200,122 억,,317756,N,N,0,N,00,N 20250402,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,679,-1,5,-0.15,46369400,67824,71.93,680,695,674,884,476,680,683.67,0.52,0,-827,717,698,679,660,641,689,651,122,204,200,470,1,1,61247181,416,-6.93,2.43,12,0.11,-98.00,279.00,1380,20240510,-50.80,634,20250325,7.10,1089,-37.65,20250207,634,7.10,20250325,1380,-50.80,20240510,634,7.10,20250325,0.02,Y,083660,200,122 억,,317756,N,N,0,N,00,N 20250402,140606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,691,11,2,1.62,38532716,56264,59.67,680,695,674,884,476,680,684.86,0.52,0,-1167,717,698,679,660,641,689,651,122,204,200,470,1,1,61247181,423,-7.05,2.48,12,0.09,-98.00,279.00,1380,20240510,-49.93,634,20250325,8.99,1089,-36.55,20250207,634,8.99,20250325,1380,-49.93,20240510,634,8.99,20250325,0.02,Y,083660,200,122 억,,317756,N,N,0,N,00,N diff --git a/083790/price/prices-20250401.csv b/083790/price/prices-20250401.csv index cddb41af1289..e48c97eda1a2 100644 --- a/083790/price/prices-20250401.csv +++ b/083790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-25,5,-1.17,321881024,154172,247.12,2140,2140,2045,2785,1505,2145,2087.80,4.26,0,-27897,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1630,-3.78,1.98,12,0.20,-561.00,1072.00,4050,20240325,-47.65,2015,20241018,5.21,2625,-19.24,20250226,2045,3.67,20250403,3880,-45.36,20240408,2015,5.21,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,6971,N,00,N +20250403,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-20,5,-0.93,301874279,144718,231.96,2140,2140,2045,2785,1505,2145,2085.95,4.26,0,-26660,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1634,-3.79,1.98,12,0.19,-561.00,1072.00,4050,20240325,-47.53,2015,20241018,5.46,2625,-19.05,20250226,2045,3.91,20250403,3880,-45.23,20240408,2015,5.46,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,140619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-65,5,-3.03,224973564,108021,173.14,2140,2140,2050,2785,1505,2145,2082.68,4.26,0,-10230,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1599,-3.71,1.94,12,0.14,-561.00,1072.00,4050,20240325,-48.64,2015,20241018,3.23,2625,-20.76,20250226,2050,1.46,20250403,3880,-46.39,20240408,2015,3.23,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,130618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-55,5,-2.56,74978799,35884,57.52,2140,2140,2065,2785,1505,2145,2089.48,4.26,0,-13690,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1607,-3.73,1.95,12,0.05,-561.00,1072.00,4050,20240325,-48.40,2015,20241018,3.72,2625,-20.38,20250226,2060,1.46,20250321,3880,-46.13,20240408,2015,3.72,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,120617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-50,5,-2.33,64894804,31043,49.76,2140,2140,2065,2785,1505,2145,2090.48,4.26,0,-9914,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1611,-3.73,1.95,12,0.04,-561.00,1072.00,4050,20240325,-48.27,2015,20241018,3.97,2625,-20.19,20250226,2060,1.70,20250321,3880,-46.01,20240408,2015,3.97,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,110619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-55,5,-2.56,28342657,13514,21.66,2140,2140,2085,2785,1505,2145,2097.28,4.26,0,-6434,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1607,-3.73,1.95,12,0.02,-561.00,1072.00,4050,20240325,-48.40,2015,20241018,3.72,2625,-20.38,20250226,2060,1.46,20250321,3880,-46.13,20240408,2015,3.72,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,100620,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-55,5,-2.56,17597865,8379,13.43,2140,2140,2085,2785,1505,2145,2100.23,4.26,0,-1666,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1607,-3.73,1.95,12,0.01,-561.00,1072.00,4050,20240325,-48.40,2015,20241018,3.72,2625,-20.38,20250226,2060,1.46,20250321,3880,-46.13,20240408,2015,3.72,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N +20250403,090621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-40,5,-1.86,2654135,1259,2.02,2140,2140,2100,2785,1505,2145,2108.13,4.26,0,-34,2205,2175,2130,2100,2055,2152,2077,384,640,500,1500,5,1,76894182,1619,-3.75,1.96,12,0.00,-561.00,1072.00,4050,20240325,-48.02,2015,20241018,4.47,2625,-19.81,20250226,2060,2.18,20250321,3880,-45.75,20240408,2015,4.47,20241018,0.01,Y,083790,500,384 억,,3275445,N,N,7026,N,00,N 20250402,160606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,10,2,0.47,132095210,62388,70.43,2155,2160,2085,2775,1495,2135,2117.32,4.29,0,-23639,2228,2181,2148,2101,2068,2165,2085,384,640,500,1490,5,1,76894182,1649,-3.82,2.00,12,0.08,-561.00,1072.00,4050,20240325,-47.04,2015,20241018,6.45,2625,-18.29,20250226,2060,4.13,20250321,3880,-44.72,20240408,2015,6.45,20241018,0.01,Y,083790,500,384 억,,3299169,N,N,7026,N,00,N 20250402,150606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,5,2,0.23,117528450,55556,62.72,2155,2160,2085,2775,1495,2135,2115.50,4.29,0,-23268,2228,2181,2148,2101,2068,2165,2085,384,640,500,1490,5,1,76894182,1646,-3.81,2.00,12,0.07,-561.00,1072.00,4050,20240325,-47.16,2015,20241018,6.20,2625,-18.48,20250226,2060,3.88,20250321,3880,-44.85,20240408,2015,6.20,20241018,0.01,Y,083790,500,384 억,,3299169,N,N,913,N,00,N 20250402,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-10,5,-0.47,106263095,50269,56.75,2155,2160,2085,2775,1495,2135,2113.89,4.29,0,-23260,2228,2181,2148,2101,2068,2165,2085,384,640,500,1490,5,1,76894182,1634,-3.79,1.98,12,0.07,-561.00,1072.00,4050,20240325,-47.53,2015,20241018,5.46,2625,-19.05,20250226,2060,3.16,20250321,3880,-45.23,20240408,2015,5.46,20241018,0.01,Y,083790,500,384 억,,3299169,N,N,913,N,00,N diff --git a/083930/price/prices-20250401.csv b/083930/price/prices-20250401.csv index 0ca8af4ccc1c..9f57a422f840 100644 --- a/083930/price/prices-20250401.csv +++ b/083930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,-250,5,-1.82,856304525,63891,115.89,13120,13570,13030,17810,9590,13700,13402.58,7.75,0,-4283,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2006,7.66,0.97,12,0.43,1756.00,13853.00,21400,20240617,-37.15,10740,20241209,25.23,18380,-26.82,20250212,11820,13.79,20250103,21400,-37.15,20240617,10740,25.23,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,150619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13420,-280,5,-2.04,779468245,58173,105.52,13120,13570,13030,17810,9590,13700,13399.14,7.75,0,-3119,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2001,7.64,0.97,12,0.39,1756.00,13853.00,21400,20240617,-37.29,10740,20241209,24.95,18380,-26.99,20250212,11820,13.54,20250103,21400,-37.29,20240617,10740,24.95,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,140619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13450,-250,5,-1.82,721366105,53846,97.67,13120,13570,13030,17810,9590,13700,13396.84,7.75,0,-2524,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2006,7.66,0.97,12,0.36,1756.00,13853.00,21400,20240617,-37.15,10740,20241209,25.23,18380,-26.82,20250212,11820,13.79,20250103,21400,-37.15,20240617,10740,25.23,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,130618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13460,-240,5,-1.75,661407475,49403,89.61,13120,13570,13030,17810,9590,13700,13388.00,7.75,0,-57,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2007,7.67,0.97,12,0.33,1756.00,13853.00,21400,20240617,-37.10,10740,20241209,25.33,18380,-26.77,20250212,11820,13.87,20250103,21400,-37.10,20240617,10740,25.33,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,120617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13510,-190,5,-1.39,589509705,44059,79.92,13120,13570,13030,17810,9590,13700,13380.01,7.75,0,-2032,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2015,7.69,0.98,12,0.30,1756.00,13853.00,21400,20240617,-36.87,10740,20241209,25.79,18380,-26.50,20250212,11820,14.30,20250103,21400,-36.87,20240617,10740,25.79,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,110619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13520,-180,5,-1.31,470587405,35260,63.96,13120,13530,13030,17810,9590,13700,13346.21,7.75,0,-1289,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,2016,7.70,0.98,12,0.24,1756.00,13853.00,21400,20240617,-36.82,10740,20241209,25.88,18380,-26.44,20250212,11820,14.38,20250103,21400,-36.82,20240617,10740,25.88,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,100620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13360,-340,5,-2.48,326785075,24546,44.52,13120,13520,13030,17810,9590,13700,13313.17,7.75,0,-828,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,1992,7.61,0.96,12,0.16,1756.00,13853.00,21400,20240617,-37.57,10740,20241209,24.39,18380,-27.31,20250212,11820,13.03,20250103,21400,-37.57,20240617,10740,24.39,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N +20250403,090621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13220,-480,5,-3.50,43394030,3310,6.00,13120,13290,13030,17810,9590,13700,13109.98,7.75,0,905,14260,13980,13790,13510,13320,13885,13415,80,4110,500,9860,10,1,14912798,1971,7.53,0.95,12,0.02,1756.00,13853.00,21400,20240617,-38.22,10740,20241209,23.09,18380,-28.07,20250212,11820,11.84,20250103,21400,-38.22,20240617,10740,23.09,20241209,4.38,Y,083930,500,79 억,,1156423,N,N,63,N,00,N 20250402,160606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13700,-250,5,-1.79,755326750,55084,61.49,13940,14070,13600,18130,9770,13950,13712.27,7.79,0,-9706,14450,14200,13930,13680,13410,14325,13805,80,4180,500,10040,10,1,14912798,2043,7.80,0.99,12,0.37,1756.00,13853.00,21400,20240617,-35.98,10740,20241209,27.56,18380,-25.46,20250212,11820,15.91,20250103,21400,-35.98,20240617,10740,27.56,20241209,4.45,Y,083930,500,79 억,,1161490,N,N,63,N,00,N 20250402,150606,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13670,-280,5,-2.01,721148930,52587,58.70,13940,14070,13600,18130,9770,13950,13713.44,7.79,0,-9887,14450,14200,13930,13680,13410,14325,13805,80,4180,500,10040,10,1,14912798,2039,7.78,0.99,12,0.35,1756.00,13853.00,21400,20240617,-36.12,10740,20241209,27.28,18380,-25.63,20250212,11820,15.65,20250103,21400,-36.12,20240617,10740,27.28,20241209,4.45,Y,083930,500,79 억,,1161490,N,N,0,N,00,N 20250402,140607,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13630,-320,5,-2.29,655047820,47748,53.30,13940,14070,13600,18130,9770,13950,13718.85,7.79,0,-10658,14450,14200,13930,13680,13410,14325,13805,80,4180,500,10040,10,1,14912798,2033,7.76,0.98,12,0.32,1756.00,13853.00,21400,20240617,-36.31,10740,20241209,26.91,18380,-25.84,20250212,11820,15.31,20250103,21400,-36.31,20240617,10740,26.91,20241209,4.45,Y,083930,500,79 억,,1161490,N,N,0,N,00,N diff --git a/084010/price/prices-20250401.csv b/084010/price/prices-20250401.csv index 9e8b43ec392b..f8c411d3baca 100644 --- a/084010/price/prices-20250401.csv +++ b/084010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160614,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,-110,5,-0.70,499926510,32295,100.94,15440,15640,15340,20250,10930,15610,15480.00,4.82,0,-3930,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3629,9.67,0.42,12,0.14,1603.00,37334.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4096,N,00,N +20250403,150619,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-130,5,-0.83,487202920,31473,98.37,15440,15640,15340,20250,10930,15610,15480.03,4.82,0,-3416,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3625,9.66,0.41,12,0.13,1603.00,37334.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14750,4.95,20250210,16800,-7.86,20250120,10360,49.42,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,140619,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15520,-90,5,-0.58,400291350,25855,80.81,15440,15640,15340,20250,10930,15610,15482.16,4.82,0,-2462,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3634,9.68,0.42,12,0.11,1603.00,37334.00,16800,20250120,-7.62,10360,20240805,49.81,16800,-7.62,20250120,14750,5.22,20250210,16800,-7.62,20250120,10360,49.81,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,130618,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15470,-140,5,-0.90,324341390,20969,65.54,15440,15590,15340,20250,10930,15610,15467.66,4.82,0,-902,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3622,9.65,0.41,12,0.09,1603.00,37334.00,16800,20250120,-7.92,10360,20240805,49.32,16800,-7.92,20250120,14750,4.88,20250210,16800,-7.92,20250120,10360,49.32,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,120618,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-130,5,-0.83,268710730,17386,54.34,15440,15560,15340,20250,10930,15610,15455.58,4.82,0,-911,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3625,9.66,0.41,12,0.07,1603.00,37334.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14750,4.95,20250210,16800,-7.86,20250120,10360,49.42,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,110619,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15470,-140,5,-0.90,235384890,15232,47.61,15440,15560,15340,20250,10930,15610,15453.31,4.82,0,-912,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3622,9.65,0.41,12,0.07,1603.00,37334.00,16800,20250120,-7.92,10360,20240805,49.32,16800,-7.92,20250120,14750,4.88,20250210,16800,-7.92,20250120,10360,49.32,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,100620,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15450,-160,5,-1.02,101018330,6528,20.40,15440,15560,15430,20250,10930,15610,15474.62,4.82,0,109,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3618,9.64,0.41,12,0.03,1603.00,37334.00,16800,20250120,-8.04,10360,20240805,49.13,16800,-8.04,20250120,14750,4.75,20250210,16800,-8.04,20250120,10360,49.13,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N +20250403,090621,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15440,-170,5,-1.09,15440,1,0.00,15440,15440,15440,20250,10930,15610,15440.00,4.82,0,1,15803,15706,15513,15416,15223,15755,15465,246,4640,1000,11550,10,1,23414397,3615,9.63,0.41,12,0.00,1603.00,37334.00,16800,20250120,-8.10,10360,20240805,49.03,16800,-8.10,20250120,14750,4.68,20250210,16800,-8.10,20250120,10360,49.03,20240805,0.45,Y,084010,1000,246 억,,1129459,N,N,4048,N,00,N 20250402,160606,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15610,70,2,0.45,493029890,31993,108.19,15540,15610,15320,20200,10880,15540,15410.56,4.87,0,-11861,15673,15606,15483,15416,15293,15545,15355,246,4660,1000,11490,10,1,23414397,3655,9.74,0.42,12,0.14,1603.00,37334.00,16800,20250120,-7.08,10360,20240805,50.68,16800,-7.08,20250120,14750,5.83,20250210,16800,-7.08,20250120,10360,50.68,20240805,0.47,Y,084010,1000,246 억,,1141419,N,N,4048,N,00,N 20250402,150607,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15390,-150,5,-0.97,464520670,30148,101.95,15540,15540,15320,20200,10880,15540,15408.01,4.87,0,-10693,15673,15606,15483,15416,15293,15545,15355,246,4660,1000,11490,10,1,23414397,3603,9.60,0.41,12,0.13,1603.00,37334.00,16800,20250120,-8.39,10360,20240805,48.55,16800,-8.39,20250120,14750,4.34,20250210,16800,-8.39,20250120,10360,48.55,20240805,0.47,Y,084010,1000,246 억,,1141419,N,N,2330,N,00,N 20250402,140607,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15340,-200,5,-1.29,437021220,28356,95.89,15540,15540,15320,20200,10880,15540,15411.95,4.87,0,-9474,15673,15606,15483,15416,15293,15545,15355,246,4660,1000,11490,10,1,23414397,3592,9.57,0.41,12,0.12,1603.00,37334.00,16800,20250120,-8.69,10360,20240805,48.07,16800,-8.69,20250120,14750,4.00,20250210,16800,-8.69,20250120,10360,48.07,20240805,0.47,Y,084010,1000,246 억,,1141419,N,N,2330,N,00,N diff --git a/084110/price/prices-20250401.csv b/084110/price/prices-20250401.csv index 08c4536d8aff..aba8487cc7c6 100644 --- a/084110/price/prices-20250401.csv +++ b/084110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38100,0,3,0.00,2190755350,57954,109.59,36600,39000,35750,49500,26700,38100,37801.11,8.20,0,7099,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4815,18.67,0.90,12,0.46,2041.00,42493.00,49450,20250312,-22.95,20200,20240419,88.61,49450,-22.95,20250312,31500,20.95,20250307,49450,-22.95,20250312,20200,88.61,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,595,N,00,N +20250403,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38150,50,2,0.13,2129703200,56347,106.55,36600,39000,35750,49500,26700,38100,37796.21,8.20,0,6587,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4821,18.69,0.90,12,0.45,2041.00,42493.00,49450,20250312,-22.85,20200,20240419,88.86,49450,-22.85,20250312,31500,21.11,20250307,49450,-22.85,20250312,20200,88.86,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37900,-200,5,-0.52,1928570300,51045,96.53,36600,39000,35750,49500,26700,38100,37781.77,8.20,0,4688,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4789,18.57,0.89,12,0.40,2041.00,42493.00,49450,20250312,-23.36,20200,20240419,87.62,49450,-23.36,20250312,31500,20.32,20250307,49450,-23.36,20250312,20200,87.62,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37950,-150,5,-0.39,1663845900,44044,83.29,36600,39000,35750,49500,26700,38100,37776.90,8.20,0,1311,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4796,18.59,0.89,12,0.35,2041.00,42493.00,49450,20250312,-23.26,20200,20240419,87.87,49450,-23.26,20250312,31500,20.48,20250307,49450,-23.26,20250312,20200,87.87,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38000,-100,5,-0.26,1511345650,40024,75.69,36600,39000,35750,49500,26700,38100,37760.98,8.20,0,-900,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4802,18.62,0.89,12,0.32,2041.00,42493.00,49450,20250312,-23.15,20200,20240419,88.12,49450,-23.15,20250312,31500,20.63,20250307,49450,-23.15,20250312,20200,88.12,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38150,50,2,0.13,1145205600,30397,57.48,36600,39000,35750,49500,26700,38100,37674.95,8.20,0,-520,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4821,18.69,0.90,12,0.24,2041.00,42493.00,49450,20250312,-22.85,20200,20240419,88.86,49450,-22.85,20250312,31500,21.11,20250307,49450,-22.85,20250312,20200,88.86,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38900,800,2,2.10,799892850,21428,40.52,36600,39000,35750,49500,26700,38100,37329.33,8.20,0,1622,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4916,19.06,0.92,12,0.17,2041.00,42493.00,49450,20250312,-21.33,20200,20240419,92.57,49450,-21.33,20250312,31500,23.49,20250307,49450,-21.33,20250312,20200,92.57,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N +20250403,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37000,-1100,5,-2.89,278289450,7630,14.43,36600,37300,35750,49500,26700,38100,36473.06,8.20,0,4668,40966,39532,38766,37332,36566,39150,36950,63,11400,500,25900,50,1,12636820,4676,18.13,0.87,12,0.06,2041.00,42493.00,49450,20250312,-25.18,20200,20240419,83.17,49450,-25.18,20250312,31500,17.46,20250307,49450,-25.18,20250312,20200,83.17,20240419,4.44,Y,084110,500,63 억,,1036141,N,N,2113,N,00,N 20250402,160607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38100,-1250,5,-3.18,2042119275,52882,69.85,40200,40200,38000,51100,27550,39350,38616.79,8.18,0,2679,42550,40950,39900,38300,37250,40425,37775,63,11750,500,26750,50,1,12636820,4815,18.67,0.90,12,0.42,2041.00,42493.00,49450,20250312,-22.95,20200,20240419,88.61,49450,-22.95,20250312,31500,20.95,20250307,49450,-22.95,20250312,20200,88.61,20240419,4.41,Y,084110,500,63 억,,1033419,N,N,2113,N,00,N 20250402,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38350,-1000,5,-2.54,1724143325,44554,58.85,40200,40200,38000,51100,27550,39350,38697.83,8.18,0,-261,42550,40950,39900,38300,37250,40425,37775,63,11750,500,26750,50,1,12636820,4846,18.79,0.90,12,0.35,2041.00,42493.00,49450,20250312,-22.45,20200,20240419,89.85,49450,-22.45,20250312,31500,21.75,20250307,49450,-22.45,20250312,20200,89.85,20240419,4.41,Y,084110,500,63 억,,1033419,N,N,1293,N,00,N 20250402,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38350,-1000,5,-2.54,1550122625,40024,52.86,40200,40200,38000,51100,27550,39350,38729.83,8.18,0,303,42550,40950,39900,38300,37250,40425,37775,63,11750,500,26750,50,1,12636820,4846,18.79,0.90,12,0.32,2041.00,42493.00,49450,20250312,-22.45,20200,20240419,89.85,49450,-22.45,20250312,31500,21.75,20250307,49450,-22.45,20250312,20200,89.85,20240419,4.41,Y,084110,500,63 억,,1033419,N,N,1293,N,00,N diff --git a/084180/price/prices-20250401.csv b/084180/price/prices-20250401.csv index 0916c2122a8b..b4406abfab9a 100644 --- a/084180/price/prices-20250401.csv +++ b/084180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-10,5,-0.20,54159640,11202,83.07,4910,4910,4700,6370,3430,4900,4834.82,1.59,0,-3649,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,878,-8.83,0.68,12,0.06,-554.00,7163.00,7800,20241021,-37.31,4600,20250326,6.30,6490,-24.65,20250211,4600,6.30,20250326,6490,-24.65,20250211,470,940.43,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,129,N,00,N +20250403,150619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-55,5,-1.12,50055400,10361,76.83,4910,4910,4700,6370,3430,4900,4831.14,1.59,0,-3351,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,870,-8.75,0.68,12,0.06,-554.00,7163.00,7800,20241021,-37.88,4600,20250326,5.33,6490,-25.35,20250211,4600,5.33,20250326,6490,-25.35,20250211,470,930.85,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-15,5,-0.31,49556020,10258,76.07,4910,4910,4700,6370,3430,4900,4830.96,1.59,0,-3335,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,877,-8.82,0.68,12,0.06,-554.00,7163.00,7800,20241021,-37.37,4600,20250326,6.20,6490,-24.73,20250211,4600,6.20,20250326,6490,-24.73,20250211,470,939.36,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,130619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-45,5,-0.92,41526640,8614,63.88,4910,4910,4700,6370,3430,4900,4820.83,1.59,0,-2676,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,871,-8.76,0.68,12,0.05,-554.00,7163.00,7800,20241021,-37.76,4600,20250326,5.54,6490,-25.19,20250211,4600,5.54,20250326,6490,-25.19,20250211,470,932.98,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,120618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4825,-75,5,-1.53,30279600,6292,46.66,4910,4910,4700,6370,3430,4900,4812.40,1.59,0,-1640,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,866,-8.71,0.67,12,0.04,-554.00,7163.00,7800,20241021,-38.14,4600,20250326,4.89,6490,-25.65,20250211,4600,4.89,20250326,6490,-25.65,20250211,470,926.60,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,110620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-35,5,-0.71,24288425,5046,37.42,4910,4910,4700,6370,3430,4900,4813.40,1.59,0,-2050,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,873,-8.78,0.68,12,0.03,-554.00,7163.00,7800,20241021,-37.63,4600,20250326,5.76,6490,-25.04,20250211,4600,5.76,20250326,6490,-25.04,20250211,470,935.11,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,100621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-95,5,-1.94,17974940,3740,27.73,4910,4910,4700,6370,3430,4900,4806.13,1.59,0,-985,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,862,-8.67,0.67,12,0.02,-554.00,7163.00,7800,20241021,-38.40,4600,20250326,4.46,6490,-25.96,20250211,4600,4.46,20250326,6490,-25.96,20250211,470,922.34,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N +20250403,090622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-55,5,-1.12,1375700,282,2.09,4910,4910,4845,6370,3430,4900,4878.37,1.59,0,-260,5103,5001,4948,4846,4793,4975,4820,897,1470,5000,3230,5,1,17947011,870,-8.75,0.68,12,0.00,-554.00,7163.00,7800,20241021,-37.88,4600,20250326,5.33,6490,-25.35,20250211,4600,5.33,20250326,6490,-25.35,20250211,470,930.85,20240805,0.00,Y,084180,5000,897 억,,284719,N,N,1181,N,00,N 20250402,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-90,5,-1.80,66651340,13482,53.21,5010,5050,4895,6480,3495,4990,4943.73,1.61,0,-7011,5126,5057,4931,4862,4736,4995,4800,897,1490,5000,3290,5,1,17947011,879,-8.84,0.68,12,0.08,-554.00,7163.00,7800,20241021,-37.18,4600,20250326,6.52,6490,-24.50,20250211,4600,6.52,20250326,6490,-24.50,20250211,470,942.55,20240805,0.00,Y,084180,5000,897 억,,289763,N,N,1181,N,00,N 20250402,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,-35,5,-0.70,43972665,8871,35.01,5010,5050,4910,6480,3495,4990,4956.90,1.61,0,-3558,5126,5057,4931,4862,4736,4995,4800,897,1490,5000,3290,5,1,17947011,889,-8.94,0.69,12,0.05,-554.00,7163.00,7800,20241021,-36.47,4600,20250326,7.72,6490,-23.65,20250211,4600,7.72,20250326,6490,-23.65,20250211,470,954.26,20240805,0.00,Y,084180,5000,897 억,,289763,N,N,0,N,00,N 20250402,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-60,5,-1.20,39415045,7948,31.37,5010,5050,4910,6480,3495,4990,4959.11,1.61,0,-3628,5126,5057,4931,4862,4736,4995,4800,897,1490,5000,3290,5,1,17947011,885,-8.90,0.69,12,0.04,-554.00,7163.00,7800,20241021,-36.79,4600,20250326,7.17,6490,-24.04,20250211,4600,7.17,20250326,6490,-24.04,20250211,470,948.94,20240805,0.00,Y,084180,5000,897 억,,289763,N,N,0,N,00,N diff --git a/084370/price/prices-20250401.csv b/084370/price/prices-20250401.csv index 079d28ea5ce0..1dbeddf1eead 100644 --- a/084370/price/prices-20250401.csv +++ b/084370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160615,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38250,-600,5,-1.54,3424142725,90393,106.70,37750,38400,37050,50500,27200,38850,37880.61,30.36,0,3441,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8765,13.85,2.09,12,0.39,2761.00,18272.00,60000,20240528,-36.25,30300,20241220,26.24,49450,-22.65,20250219,30550,25.20,20250103,60000,-36.25,20240528,30300,26.24,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1658,N,00,N +20250403,150620,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38000,-850,5,-2.19,3129067675,82630,97.54,37750,38400,37050,50500,27200,38850,37868.42,30.36,0,259,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8708,13.76,2.08,12,0.36,2761.00,18272.00,60000,20240528,-36.67,30300,20241220,25.41,49450,-23.15,20250219,30550,24.39,20250103,60000,-36.67,20240528,30300,25.41,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,140620,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38050,-800,5,-2.06,2567162325,67860,80.10,37750,38400,37050,50500,27200,38850,37830.27,30.36,0,-1170,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8720,13.78,2.08,12,0.30,2761.00,18272.00,60000,20240528,-36.58,30300,20241220,25.58,49450,-23.05,20250219,30550,24.55,20250103,60000,-36.58,20240528,30300,25.58,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,130619,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38000,-850,5,-2.19,2235627250,59155,69.83,37750,38400,37050,50500,27200,38850,37792.70,30.36,0,-4154,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8708,13.76,2.08,12,0.26,2761.00,18272.00,60000,20240528,-36.67,30300,20241220,25.41,49450,-23.15,20250219,30550,24.39,20250103,60000,-36.67,20240528,30300,25.41,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,120618,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38050,-800,5,-2.06,1803454750,47789,56.41,37750,38400,37050,50500,27200,38850,37737.86,30.36,0,-6110,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8720,13.78,2.08,12,0.21,2761.00,18272.00,60000,20240528,-36.58,30300,20241220,25.58,49450,-23.05,20250219,30550,24.55,20250103,60000,-36.58,20240528,30300,25.58,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,110620,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38150,-700,5,-1.80,1390741825,36903,43.56,37750,38400,37050,50500,27200,38850,37686.42,30.36,0,-8501,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8742,13.82,2.09,12,0.16,2761.00,18272.00,60000,20240528,-36.42,30300,20241220,25.91,49450,-22.85,20250219,30550,24.88,20250103,60000,-36.42,20240528,30300,25.91,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,100621,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37750,-1100,5,-2.83,963623200,25648,30.28,37750,38400,37050,50500,27200,38850,37571.09,30.36,0,-9979,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8651,13.67,2.07,12,0.11,2761.00,18272.00,60000,20240528,-37.08,30300,20241220,24.59,49450,-23.66,20250219,30550,23.57,20250103,60000,-37.08,20240528,30300,24.59,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N +20250403,090622,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,37350,-1500,5,-3.86,202260650,5409,6.38,37750,38050,37050,50500,27200,38850,37393.35,30.36,0,-3707,41016,39932,39016,37932,37016,39475,37475,115,11650,500,27970,50,1,22916042,8559,13.53,2.04,12,0.02,2761.00,18272.00,60000,20240528,-37.75,30300,20241220,23.27,49450,-24.47,20250219,30550,22.26,20250103,60000,-37.75,20240528,30300,23.27,20241220,0.77,Y,084370,500,114 억,,6956582,N,N,1584,N,00,N 20250402,160607,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38850,-700,5,-1.77,3286742025,84715,117.50,40050,40100,38100,51400,27700,39550,38797.60,30.30,0,13475,40950,40250,39150,38450,37350,40600,38800,115,11850,500,28470,50,1,22916042,8903,14.07,2.13,12,0.37,2761.00,18272.00,60000,20240528,-35.25,30300,20241220,28.22,49450,-21.44,20250219,30550,27.17,20250103,60000,-35.25,20240528,30300,28.22,20241220,0.78,Y,084370,500,114 억,,6944012,N,N,1582,N,00,N 20250402,150607,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38450,-1100,5,-2.78,3060226675,78848,109.36,40050,40100,38100,51400,27700,39550,38811.72,30.30,0,11074,40950,40250,39150,38450,37350,40600,38800,115,11850,500,28470,50,1,22916042,8811,13.93,2.10,12,0.34,2761.00,18272.00,60000,20240528,-35.92,30300,20241220,26.90,49450,-22.24,20250219,30550,25.86,20250103,60000,-35.92,20240528,30300,26.90,20241220,0.78,Y,084370,500,114 억,,6944012,N,N,820,N,00,N 20250402,140608,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,38250,-1300,5,-3.29,2370292425,60881,84.44,40050,40100,38100,51400,27700,39550,38933.20,30.30,0,2432,40950,40250,39150,38450,37350,40600,38800,115,11850,500,28470,50,1,22916042,8765,13.85,2.09,12,0.27,2761.00,18272.00,60000,20240528,-36.25,30300,20241220,26.24,49450,-22.65,20250219,30550,25.20,20250103,60000,-36.25,20240528,30300,26.24,20241220,0.78,Y,084370,500,114 억,,6944012,N,N,820,N,00,N diff --git a/084440/price/prices-20250401.csv b/084440/price/prices-20250401.csv index 4faa514ffce5..a575894718e2 100644 --- a/084440/price/prices-20250401.csv +++ b/084440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1119,3,2,0.27,77944437,68743,70.47,1116,1146,1110,1450,782,1116,1133.85,0.00,0,-6779,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,221,-7.88,3.53,09,0.35,-142.00,317.00,1650,20241217,-32.18,728,20241115,53.71,1192,-6.12,20250204,942,18.79,20250123,1650,-32.18,20241217,728,53.71,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,150620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1122,6,2,0.54,75283901,66366,68.03,1116,1146,1110,1450,782,1116,1134.37,0.00,0,-6807,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,221,-7.90,3.54,09,0.34,-142.00,317.00,1650,20241217,-32.00,728,20241115,54.12,1192,-5.87,20250204,942,19.11,20250123,1650,-32.00,20241217,728,54.12,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1141,25,2,2.24,58447575,51522,52.81,1116,1146,1110,1450,782,1116,1134.42,0.00,0,515,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,225,-8.04,3.60,09,0.26,-142.00,317.00,1650,20241217,-30.85,728,20241115,56.73,1192,-4.28,20250204,942,21.13,20250123,1650,-30.85,20241217,728,56.73,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,130619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1137,21,2,1.88,51981900,45848,47.00,1116,1146,1110,1450,782,1116,1133.79,0.00,0,1304,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,224,-8.01,3.59,09,0.23,-142.00,317.00,1650,20241217,-31.09,728,20241115,56.18,1192,-4.61,20250204,942,20.70,20250123,1650,-31.09,20241217,728,56.18,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,120619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1120,4,2,0.36,15983616,14288,14.65,1116,1145,1110,1450,782,1116,1118.67,0.00,0,265,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,221,-7.89,3.53,09,0.07,-142.00,317.00,1650,20241217,-32.12,728,20241115,53.85,1192,-6.04,20250204,942,18.90,20250123,1650,-32.12,20241217,728,53.85,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,110620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1125,9,2,0.81,12380223,11077,11.35,1116,1145,1110,1450,782,1116,1117.65,0.00,0,-137,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,222,-7.92,3.55,09,0.06,-142.00,317.00,1650,20241217,-31.82,728,20241115,54.53,1192,-5.62,20250204,942,19.43,20250123,1650,-31.82,20241217,728,54.53,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,100621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,-4,5,-0.36,7290071,6540,6.70,1116,1145,1110,1450,782,1116,1114.69,0.00,0,-22,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,219,-7.83,3.51,09,0.03,-142.00,317.00,1650,20241217,-32.61,728,20241115,52.75,1192,-6.71,20250204,942,18.05,20250123,1650,-32.61,20241217,728,52.75,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N +20250403,090622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1116,0,3,0.00,2286684,2049,2.10,1116,1116,1116,1450,782,1116,1116.00,0.00,0,-307,1137,1126,1109,1098,1081,1132,1104,20,334,100,690,1,1,19712800,220,-7.86,3.52,09,0.01,-142.00,317.00,1650,20241217,-32.36,728,20241115,53.30,1192,-6.38,20250204,942,18.47,20250123,1650,-32.36,20241217,728,53.30,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250402,160607,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1116,26,2,2.39,107644499,97553,126.20,1100,1120,1092,1417,763,1090,1103.45,0.00,0,907,1130,1110,1075,1055,1020,1120,1065,20,327,100,670,1,1,19712800,220,-7.86,3.52,09,0.49,-142.00,317.00,1650,20241217,-32.36,728,20241115,53.30,1192,-6.38,20250204,942,18.47,20250123,1650,-32.36,20241217,728,53.30,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250402,150608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1112,22,2,2.02,107524939,97446,126.06,1100,1120,1092,1417,763,1090,1103.44,0.00,0,907,1130,1110,1075,1055,1020,1120,1065,20,327,100,670,1,1,19712800,219,-7.83,3.51,09,0.49,-142.00,317.00,1650,20241217,-32.61,728,20241115,52.75,1192,-6.71,20250204,942,18.05,20250123,1650,-32.61,20241217,728,52.75,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N 20250402,140608,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1107,17,2,1.56,92632254,84052,108.73,1100,1109,1092,1417,763,1090,1102.09,0.00,0,-1794,1130,1110,1075,1055,1020,1120,1065,20,327,100,670,1,1,19712800,218,-7.80,3.49,09,0.43,-142.00,317.00,1650,20241217,-32.91,728,20241115,52.06,1192,-7.13,20250204,942,17.52,20250123,1650,-32.91,20241217,728,52.06,20241115,0.06,Y,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20250401.csv b/084650/price/prices-20250401.csv index 14ea28f71050..1196ce1fd8c2 100644 --- a/084650/price/prices-20250401.csv +++ b/084650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160615,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2130,-75,5,-3.40,2990821707,1384805,36.62,2165,2210,2130,2865,1545,2205,2159.84,2.54,0,-6762,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1581,-6.64,0.73,12,1.87,-321.00,2914.00,5420,20240819,-60.70,2085,20240618,2.16,3915,-45.59,20250109,2115,0.71,20250401,5420,-60.70,20240819,2085,2.16,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,139106,N,00,N +20250403,150620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,-65,5,-2.95,2636221821,1218480,32.22,2165,2210,2135,2865,1545,2205,2163.53,2.54,0,-42928,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1589,-6.67,0.73,12,1.64,-321.00,2914.00,5420,20240819,-60.52,2085,20240618,2.64,3915,-45.34,20250109,2115,1.18,20250401,5420,-60.52,20240819,2085,2.64,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,140620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,-35,5,-1.59,2191789006,1011475,26.74,2165,2210,2140,2865,1545,2205,2166.92,2.54,0,-22066,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1611,-6.76,0.74,12,1.36,-321.00,2914.00,5420,20240819,-59.96,2085,20240618,4.08,3915,-44.57,20250109,2115,2.60,20250401,5420,-59.96,20240819,2085,4.08,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,130620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2180,-25,5,-1.13,1971061430,909871,24.06,2165,2210,2140,2865,1545,2205,2166.31,2.54,0,2095,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1618,-6.79,0.75,12,1.23,-321.00,2914.00,5420,20240819,-59.78,2085,20240618,4.56,3915,-44.32,20250109,2115,3.07,20250401,5420,-59.78,20240819,2085,4.56,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,120619,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2200,-5,5,-0.23,1824322269,842515,22.28,2165,2210,2140,2865,1545,2205,2165.33,2.54,0,2267,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1633,-6.85,0.75,12,1.13,-321.00,2914.00,5420,20240819,-59.41,2085,20240618,5.52,3915,-43.81,20250109,2115,4.02,20250401,5420,-59.41,20240819,2085,5.52,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,110621,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2180,-25,5,-1.13,1501490747,695428,18.39,2165,2180,2140,2865,1545,2205,2159.09,2.54,0,23335,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1618,-6.79,0.75,12,0.94,-321.00,2914.00,5420,20240819,-59.78,2085,20240618,4.56,3915,-44.32,20250109,2115,3.07,20250401,5420,-59.78,20240819,2085,4.56,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,100621,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2150,-55,5,-2.49,1245937302,576898,15.25,2165,2180,2140,2865,1545,2205,2159.72,2.54,0,20098,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1596,-6.70,0.74,12,0.78,-321.00,2914.00,5420,20240819,-60.33,2085,20240618,3.12,3915,-45.08,20250109,2115,1.65,20250401,5420,-60.33,20240819,2085,3.12,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N +20250403,090623,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,-50,5,-2.27,249692039,115721,3.06,2165,2175,2140,2865,1545,2205,2157.71,2.54,0,9018,2498,2351,2278,2131,2058,2315,2095,372,660,500,1360,5,1,74239990,1600,-6.71,0.74,12,0.16,-321.00,2914.00,5420,20240819,-60.24,2085,20240618,3.36,3915,-44.96,20250109,2115,1.89,20250401,5420,-60.24,20240819,2085,3.36,20240618,6.80,Y,084650,500,371 억,,1887058,N,N,358211,N,00,N 20250402,160607,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,-150,5,-6.37,8581437661,3729297,17.19,2325,2425,2205,3060,1650,2355,2301.34,2.87,0,-266027,2941,2647,2381,2087,1821,2795,2235,372,705,500,1460,5,1,74239990,1637,-6.87,0.76,12,5.02,-321.00,2914.00,5420,20240819,-59.32,2085,20240618,5.76,3915,-43.68,20250109,2115,4.26,20250401,5420,-59.32,20240819,2085,5.76,20240618,7.04,Y,084650,500,371 억,,2130879,N,N,358211,N,00,N 20250402,150608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2215,-140,5,-5.94,8049574527,3488281,16.08,2325,2425,2205,3060,1650,2355,2307.60,2.87,0,-244556,2941,2647,2381,2087,1821,2795,2235,372,705,500,1460,5,1,74239990,1644,-6.90,0.76,12,4.70,-321.00,2914.00,5420,20240819,-59.13,2085,20240618,6.24,3915,-43.42,20250109,2115,4.73,20250401,5420,-59.13,20240819,2085,6.24,20240618,7.04,Y,084650,500,371 억,,2130879,N,N,218176,N,00,N 20250402,140608,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2230,-125,5,-5.31,7289883509,3145570,14.50,2325,2425,2220,3060,1650,2355,2317.50,2.87,0,-190802,2941,2647,2381,2087,1821,2795,2235,372,705,500,1460,5,1,74239990,1656,-6.95,0.77,12,4.24,-321.00,2914.00,5420,20240819,-58.86,2085,20240618,6.95,3915,-43.04,20250109,2115,5.44,20250401,5420,-58.86,20240819,2085,6.95,20240618,7.04,Y,084650,500,371 억,,2130879,N,N,218176,N,00,N diff --git a/084670/price/prices-20250401.csv b/084670/price/prices-20250401.csv index 76769aa57f2b..0ddca0a894c4 100644 --- a/084670/price/prices-20250401.csv +++ b/084670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160615,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,3305340,469,17.41,7090,7090,7030,9160,4940,7050,7047.63,1.51,0,15,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,150621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7060,10,2,0.14,3164340,449,16.67,7090,7090,7030,9160,4940,7050,7047.53,1.51,0,14,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.17,6750,20250331,4.59,7940,-11.08,20250106,6750,4.59,20250331,12000,-41.17,20240730,6750,4.59,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,140621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,3122030,443,16.44,7090,7090,7030,9160,4940,7050,7047.47,1.51,0,12,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,130620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,3114980,442,16.41,7090,7090,7030,9160,4940,7050,7047.47,1.51,0,12,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,120619,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,3114980,442,16.41,7090,7090,7030,9160,4940,7050,7047.47,1.51,0,12,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.02,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,110621,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,2141600,304,11.28,7090,7090,7030,9160,4940,7050,7044.74,1.51,0,3,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,100622,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,0,3,0.00,1189830,169,6.27,7090,7090,7030,9160,4940,7050,7040.41,1.51,0,1,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,204,-1.23,0.35,12,0.01,-5755.00,20205.00,12000,20240730,-41.25,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N +20250403,090623,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7090,40,2,0.57,7090,1,0.04,7090,7090,7090,9160,4940,7050,7090.00,1.51,0,-1,7110,7080,7040,7010,6970,7060,6990,170,2110,5000,4790,10,1,2895569,205,-1.23,0.35,12,0.00,-5755.00,20205.00,12000,20240730,-40.92,6750,20250331,5.04,7940,-10.71,20250106,6750,5.04,20250331,12000,-40.92,20240730,6750,5.04,20250331,0.00,Y,084670,5000,169 억,,43594,N,N,0,N,00,N 20250402,160608,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,60,2,0.86,18966400,2694,215.18,7070,7070,7000,9080,4900,6990,7040.24,1.51,0,-36,7136,7062,6986,6912,6836,7100,6950,170,2090,5000,4750,10,1,2895569,204,-1.23,0.35,12,0.09,-5755.00,20205.00,12070,20240321,-41.59,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43630,N,N,0,N,00,N 20250402,150608,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7050,60,2,0.86,18860660,2679,213.98,7070,7070,7000,9080,4900,6990,7040.19,1.51,0,-36,7136,7062,6986,6912,6836,7100,6950,170,2090,5000,4750,10,1,2895569,204,-1.23,0.35,12,0.09,-5755.00,20205.00,12070,20240321,-41.59,6750,20250331,4.44,7940,-11.21,20250106,6750,4.44,20250331,12000,-41.25,20240730,6750,4.44,20250331,0.00,Y,084670,5000,169 억,,43630,N,N,0,N,00,N 20250402,140609,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,7040,50,2,0.72,16647260,2365,188.90,7070,7070,7000,9080,4900,6990,7039.01,1.51,0,-36,7136,7062,6986,6912,6836,7100,6950,170,2090,5000,4750,10,1,2895569,204,-1.22,0.35,12,0.08,-5755.00,20205.00,12070,20240321,-41.67,6750,20250331,4.30,7940,-11.34,20250106,6750,4.30,20250331,12000,-41.33,20240730,6750,4.30,20250331,0.00,Y,084670,5000,169 억,,43630,N,N,0,N,00,N diff --git a/084680/price/prices-20250401.csv b/084680/price/prices-20250401.csv index 2a28caafedb0..a91e1949a6a7 100644 --- a/084680/price/prices-20250401.csv +++ b/084680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1266,8,2,0.64,561637989,434191,170.76,1258,1340,1250,1635,881,1258,1293.66,0.67,0,67365,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1795,-8.73,0.77,12,0.31,-145.00,1654.00,2265,20240326,-44.11,1221,20250331,3.69,1587,-20.23,20250107,1221,3.69,20250331,2140,-40.84,20241030,1221,3.69,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,1440,N,00,N +20250403,150621,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1276,18,2,1.43,534394230,412705,162.31,1258,1340,1250,1635,881,1258,1294.86,0.67,0,68064,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1809,-8.80,0.77,12,0.29,-145.00,1654.00,2265,20240326,-43.66,1221,20250331,4.50,1587,-19.60,20250107,1221,4.50,20250331,2140,-40.37,20241030,1221,4.50,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,140621,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1281,23,2,1.83,464369900,357718,140.68,1258,1340,1250,1635,881,1258,1298.15,0.67,0,59047,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1817,-8.83,0.77,12,0.25,-145.00,1654.00,2265,20240326,-43.44,1221,20250331,4.91,1587,-19.28,20250107,1221,4.91,20250331,2140,-40.14,20241030,1221,4.91,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,130620,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1278,20,2,1.59,442699228,340837,134.04,1258,1340,1250,1635,881,1258,1298.86,0.67,0,61277,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1812,-8.81,0.77,12,0.24,-145.00,1654.00,2265,20240326,-43.58,1221,20250331,4.67,1587,-19.47,20250107,1221,4.67,20250331,2140,-40.28,20241030,1221,4.67,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,120619,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1282,24,2,1.91,425049473,327034,128.62,1258,1340,1250,1635,881,1258,1299.71,0.67,0,64731,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1818,-8.84,0.78,12,0.23,-145.00,1654.00,2265,20240326,-43.40,1221,20250331,5.00,1587,-19.22,20250107,1221,5.00,20250331,2140,-40.09,20241030,1221,5.00,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,110621,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1295,37,2,2.94,311408760,238477,93.79,1258,1340,1250,1635,881,1258,1305.82,0.67,0,43622,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1836,-8.93,0.78,12,0.17,-145.00,1654.00,2265,20240326,-42.83,1221,20250331,6.06,1587,-18.40,20250107,1221,6.06,20250331,2140,-39.49,20241030,1221,6.06,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,100622,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1299,41,2,3.26,56457533,44151,17.36,1258,1299,1250,1635,881,1258,1278.74,0.67,0,11095,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1842,-8.96,0.79,12,0.03,-145.00,1654.00,2265,20240326,-42.65,1221,20250331,6.39,1587,-18.15,20250107,1221,6.39,20250331,2140,-39.30,20241030,1221,6.39,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N +20250403,090623,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1262,4,2,0.32,4907476,3886,1.53,1258,1280,1253,1635,881,1258,1262.86,0.67,0,-555,1340,1298,1278,1236,1216,1289,1227,1418,377,1000,900,1,1,141806193,1790,-8.70,0.76,12,0.00,-145.00,1654.00,2265,20240326,-44.28,1221,20250331,3.36,1587,-20.48,20250107,1221,3.36,20250331,2140,-41.03,20241030,1221,3.36,20250331,1.12,Y,084680,1000,1418 억,,949370,N,N,17,N,00,N 20250402,160608,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1258,-47,5,-3.60,324807721,254040,36.12,1305,1320,1258,1696,914,1305,1278.57,0.69,0,-35809,1361,1332,1291,1262,1221,1347,1277,1418,391,1000,930,1,1,141806193,1784,-8.68,0.76,12,0.18,-145.00,1654.00,2265,20240326,-44.46,1221,20250331,3.03,1587,-20.73,20250107,1221,3.03,20250331,2175,-42.16,20240402,1221,3.03,20250331,1.13,Y,084680,1000,1418 억,,984398,N,N,17,N,00,N 20250402,150608,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1268,-37,5,-2.84,293268283,229044,32.57,1305,1320,1266,1696,914,1305,1280.40,0.69,0,-36357,1361,1332,1291,1262,1221,1347,1277,1418,391,1000,930,1,1,141806193,1798,-8.74,0.77,12,0.16,-145.00,1654.00,2265,20240326,-44.02,1221,20250331,3.85,1587,-20.10,20250107,1221,3.85,20250331,2175,-41.70,20240402,1221,3.85,20250331,1.13,Y,084680,1000,1418 억,,984398,N,N,0,N,00,N 20250402,140609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1271,-34,5,-2.61,271150600,211603,30.09,1305,1320,1268,1696,914,1305,1281.41,0.69,0,-34005,1361,1332,1291,1262,1221,1347,1277,1418,391,1000,930,1,1,141806193,1802,-8.77,0.77,12,0.15,-145.00,1654.00,2265,20240326,-43.89,1221,20250331,4.10,1587,-19.91,20250107,1221,4.10,20250331,2175,-41.56,20240402,1221,4.10,20250331,1.13,Y,084680,1000,1418 억,,984398,N,N,0,N,00,N diff --git a/084690/price/prices-20250401.csv b/084690/price/prices-20250401.csv index 04ce3b3c4d55..4459baeae3e4 100644 --- a/084690/price/prices-20250401.csv +++ b/084690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160616,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12150,-220,5,-1.78,15049045160,1204756,136.17,12150,13000,11720,16080,8660,12370,12491.42,7.85,0,-48892,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4400,22.17,0.59,12,3.33,548.00,20676.00,13810,20240617,-12.02,7710,20240411,57.59,13590,-10.60,20250401,9590,26.69,20250123,13810,-12.02,20240617,7710,57.59,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,52272,N,00,N +20250403,150621,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12140,-230,5,-1.86,14162874240,1131666,127.91,12150,13000,11720,16080,8660,12370,12515.08,7.85,0,-72358,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4396,22.15,0.59,12,3.13,548.00,20676.00,13810,20240617,-12.09,7710,20240411,57.46,13590,-10.67,20250401,9590,26.59,20250123,13810,-12.09,20240617,7710,57.46,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,140621,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12140,-230,5,-1.86,12303228335,977792,110.52,12150,13000,11720,16080,8660,12370,12582.69,7.85,0,-89384,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4396,22.15,0.59,12,2.70,548.00,20676.00,13810,20240617,-12.09,7710,20240411,57.46,13590,-10.67,20250401,9590,26.59,20250123,13810,-12.09,20240617,7710,57.46,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,130620,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12640,270,2,2.18,9764292245,770496,87.09,12150,13000,12130,16080,8660,12370,12672.78,7.85,0,-98126,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4577,23.07,0.61,12,2.13,548.00,20676.00,13810,20240617,-8.47,7710,20240411,63.94,13590,-6.99,20250401,9590,31.80,20250123,13810,-8.47,20240617,7710,63.94,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,120620,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12490,120,2,0.97,8686988355,685384,77.47,12150,13000,12130,16080,8660,12370,12674.67,7.85,0,-84948,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4523,22.79,0.60,12,1.89,548.00,20676.00,13810,20240617,-9.56,7710,20240411,62.00,13590,-8.09,20250401,9590,30.24,20250123,13810,-9.56,20240617,7710,62.00,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,110621,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12560,190,2,1.54,7804216960,614791,69.49,12150,13000,12130,16080,8660,12370,12694.15,7.85,0,-93503,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4548,22.92,0.61,12,1.70,548.00,20676.00,13810,20240617,-9.05,7710,20240411,62.91,13590,-7.58,20250401,9590,30.97,20250123,13810,-9.05,20240617,7710,62.91,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,100622,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12750,380,2,3.07,6349432810,499987,56.51,12150,13000,12130,16080,8660,12370,12699.26,7.85,0,-84589,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4617,23.27,0.62,12,1.38,548.00,20676.00,13810,20240617,-7.68,7710,20240411,65.37,13590,-6.18,20250401,9590,32.95,20250123,13810,-7.68,20240617,7710,65.37,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N +20250403,090623,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12440,70,2,0.57,638325850,51992,5.88,12150,12440,12130,16080,8660,12370,12277.21,7.85,0,-3973,13183,12776,12483,12076,11783,12630,11930,362,3710,1000,9150,10,1,36212538,4505,22.70,0.60,12,0.14,548.00,20676.00,13810,20240617,-9.92,7710,20240411,61.35,13590,-8.46,20250401,9590,29.72,20250123,13810,-9.92,20240617,7710,61.35,20240411,4.06,Y,084690,1000,362 억,,2843044,N,N,70213,N,00,N 20250402,160608,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12370,-390,5,-3.06,11010305225,884749,24.58,12880,12890,12190,16580,8940,12760,12444.62,8.03,0,-67441,14993,13876,12473,11356,9953,14435,11915,362,3820,1000,9440,10,1,36212538,4479,22.57,0.60,12,2.44,548.00,20676.00,13810,20240617,-10.43,7710,20240411,60.44,13590,-8.98,20250401,9590,28.99,20250123,13810,-10.43,20240617,7710,60.44,20240411,4.04,Y,084690,1000,362 억,,2907983,N,N,70213,N,00,N 20250402,150609,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12350,-410,5,-3.21,10481863165,842018,23.40,12880,12890,12190,16580,8940,12760,12448.50,8.03,0,-73012,14993,13876,12473,11356,9953,14435,11915,362,3820,1000,9440,10,1,36212538,4472,22.54,0.60,12,2.33,548.00,20676.00,13810,20240617,-10.57,7710,20240411,60.18,13590,-9.12,20250401,9590,28.78,20250123,13810,-10.57,20240617,7710,60.18,20240411,4.04,Y,084690,1000,362 억,,2907983,N,N,57698,N,00,N 20250402,140609,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,12510,-250,5,-1.96,8642872035,694041,19.28,12880,12890,12190,16580,8940,12760,12452.96,8.03,0,-71165,14993,13876,12473,11356,9953,14435,11915,362,3820,1000,9440,10,1,36212538,4530,22.83,0.61,12,1.92,548.00,20676.00,13810,20240617,-9.41,7710,20240411,62.26,13590,-7.95,20250401,9590,30.45,20250123,13810,-9.41,20240617,7710,62.26,20240411,4.04,Y,084690,1000,362 억,,2907983,N,N,57698,N,00,N diff --git a/084730/price/prices-20250401.csv b/084730/price/prices-20250401.csv index 3d4d844683f0..8b2a0edc4831 100644 --- a/084730/price/prices-20250401.csv +++ b/084730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9920,-60,5,-0.60,179982620,18292,80.93,9900,9990,9680,12970,6990,9980,9839.42,2.76,0,-1449,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1102,11.52,0.58,12,0.16,861.00,17127.00,17060,20240403,-41.85,7610,20241210,30.35,11180,-11.27,20250319,8410,17.95,20250203,17060,-41.85,20240403,7610,30.35,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,150621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9840,-140,5,-1.40,126132600,12811,56.68,9900,9990,9680,12970,6990,9980,9845.65,2.76,0,-1347,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1093,11.43,0.57,12,0.12,861.00,17127.00,17060,20240403,-42.32,7610,20241210,29.30,11180,-11.99,20250319,8410,17.00,20250203,17060,-42.32,20240403,7610,29.30,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,140621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,-100,5,-1.00,107421740,10914,48.29,9900,9990,9680,12970,6990,9980,9842.56,2.76,0,86,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1098,11.48,0.58,12,0.10,861.00,17127.00,17060,20240403,-42.09,7610,20241210,29.83,11180,-11.63,20250319,8410,17.48,20250203,17060,-42.09,20240403,7610,29.83,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,130621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9890,-90,5,-0.90,99020470,10064,44.53,9900,9990,9680,12970,6990,9980,9839.08,2.76,0,139,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1099,11.49,0.58,12,0.09,861.00,17127.00,17060,20240403,-42.03,7610,20241210,29.96,11180,-11.54,20250319,8410,17.60,20250203,17060,-42.03,20240403,7610,29.96,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,120620,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9910,-70,5,-0.70,91836860,9337,41.31,9900,9990,9680,12970,6990,9980,9835.80,2.76,0,360,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1101,11.51,0.58,12,0.08,861.00,17127.00,17060,20240403,-41.91,7610,20241210,30.22,11180,-11.36,20250319,8410,17.84,20250203,17060,-41.91,20240403,7610,30.22,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,110622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9880,-100,5,-1.00,76244870,7759,34.33,9900,9990,9680,12970,6990,9980,9826.64,2.76,0,-132,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1098,11.48,0.58,12,0.07,861.00,17127.00,17060,20240403,-42.09,7610,20241210,29.83,11180,-11.63,20250319,8410,17.48,20250203,17060,-42.09,20240403,7610,29.83,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,100622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9870,-110,5,-1.10,27515130,2799,12.38,9900,9990,9680,12970,6990,9980,9830.34,2.76,0,514,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1097,11.46,0.58,12,0.03,861.00,17127.00,17060,20240403,-42.15,7610,20241210,29.70,11180,-11.72,20250319,8410,17.36,20250203,17060,-42.15,20240403,7610,29.70,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N +20250403,090624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9710,-270,5,-2.71,5301670,542,2.40,9900,9900,9680,12970,6990,9980,9781.68,2.76,0,-236,10473,10226,10103,9856,9733,10165,9795,56,2990,500,6980,10,1,11109424,1079,11.28,0.57,12,0.00,861.00,17127.00,17060,20240403,-43.08,7610,20241210,27.60,11180,-13.15,20250319,8410,15.46,20250203,17060,-43.08,20240403,7610,27.60,20241210,1.75,Y,084730,500,55 억,,306603,N,N,0,N,00,N 20250402,160608,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9980,-120,5,-1.19,226939810,22586,81.93,10350,10350,9980,13130,7070,10100,10047.81,2.74,0,1856,10813,10456,10023,9666,9233,10635,9845,56,3030,500,7070,10,1,11109424,1109,11.59,0.58,12,0.20,861.00,17127.00,17060,20240403,-41.50,7610,20241210,31.14,11180,-10.73,20250319,8410,18.67,20250203,17060,-41.50,20240403,7610,31.14,20241210,1.78,Y,084730,500,55 억,,304747,N,N,0,N,00,N 20250402,150609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10000,-100,5,-0.99,214623370,21352,77.46,10350,10350,9990,13130,7070,10100,10051.68,2.74,0,2098,10813,10456,10023,9666,9233,10635,9845,56,3030,500,7070,10,1,11109424,1111,11.61,0.58,12,0.19,861.00,17127.00,17060,20240403,-41.38,7610,20241210,31.41,11180,-10.55,20250319,8410,18.91,20250203,17060,-41.38,20240403,7610,31.41,20241210,1.78,Y,084730,500,55 억,,304747,N,N,0,N,00,N 20250402,140609,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10060,-40,5,-0.40,112192610,11112,40.31,10350,10350,9990,13130,7070,10100,10096.53,2.74,0,-355,10813,10456,10023,9666,9233,10635,9845,56,3030,500,7070,10,1,11109424,1118,11.68,0.59,12,0.10,861.00,17127.00,17060,20240403,-41.03,7610,20241210,32.19,11180,-10.02,20250319,8410,19.62,20250203,17060,-41.03,20240403,7610,32.19,20241210,1.78,Y,084730,500,55 억,,304747,N,N,0,N,00,N diff --git a/084850/price/prices-20250401.csv b/084850/price/prices-20250401.csv index e667f2f42cf0..273f4b1802bd 100644 --- a/084850/price/prices-20250401.csv +++ b/084850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160617,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10880,-490,5,-4.31,355881465,32839,179.06,10990,11250,10720,14780,7960,11370,10837.16,2.42,0,-10601,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2468,201.48,0.96,12,0.14,54.00,11385.00,28900,20240617,-62.35,10720,20250403,1.49,15240,-28.61,20250224,10720,1.49,20250403,28900,-62.35,20240617,10720,1.49,20250403,0.20,Y,084850,500,115 억,,549869,N,N,4995,N,00,N +20250403,150622,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10830,-540,5,-4.75,302764445,27951,152.40,10990,11250,10720,14780,7960,11370,10831.97,2.42,0,-9622,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2457,200.56,0.95,12,0.12,54.00,11385.00,28900,20240617,-62.53,10720,20250403,1.03,15240,-28.94,20250224,10720,1.03,20250403,28900,-62.53,20240617,10720,1.03,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,140622,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10860,-510,5,-4.49,280688065,25914,141.30,10990,11250,10720,14780,7960,11370,10831.52,2.42,0,-9049,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2463,201.11,0.95,12,0.11,54.00,11385.00,28900,20240617,-62.42,10720,20250403,1.31,15240,-28.74,20250224,10720,1.31,20250403,28900,-62.42,20240617,10720,1.31,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,130621,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10880,-490,5,-4.31,265950020,24555,133.89,10990,11250,10720,14780,7960,11370,10830.79,2.42,0,-9028,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2468,201.48,0.96,12,0.11,54.00,11385.00,28900,20240617,-62.35,10720,20250403,1.49,15240,-28.61,20250224,10720,1.49,20250403,28900,-62.35,20240617,10720,1.49,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,120620,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10850,-520,5,-4.57,246099800,22727,123.92,10990,11250,10720,14780,7960,11370,10828.52,2.42,0,-8238,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2461,200.93,0.95,12,0.10,54.00,11385.00,28900,20240617,-62.46,10720,20250403,1.21,15240,-28.81,20250224,10720,1.21,20250403,28900,-62.46,20240617,10720,1.21,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,110622,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10910,-460,5,-4.05,214358490,19810,108.02,10990,11250,10720,14780,7960,11370,10820.72,2.42,0,-6858,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2475,202.04,0.96,12,0.09,54.00,11385.00,28900,20240617,-62.25,10720,20250403,1.77,15240,-28.41,20250224,10720,1.77,20250403,28900,-62.25,20240617,10720,1.77,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,100623,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10790,-580,5,-5.10,130428260,12037,65.63,10990,11250,10720,14780,7960,11370,10835.61,2.42,0,-4843,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2447,199.81,0.95,12,0.05,54.00,11385.00,28900,20240617,-62.66,10720,20250403,0.65,15240,-29.20,20250224,10720,0.65,20250403,28900,-62.66,20240617,10720,0.65,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N +20250403,090624,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,10880,-490,5,-4.31,21193970,1931,10.53,10990,11250,10870,14780,7960,11370,10975.64,2.42,0,-578,12130,11750,11360,10980,10590,11555,10785,116,3410,500,8180,10,1,22682934,2468,201.48,0.96,12,0.01,54.00,11385.00,28900,20240617,-62.35,10870,20250403,0.09,15240,-28.61,20250224,10870,0.09,20250403,28900,-62.35,20240617,10870,0.09,20250403,0.20,Y,084850,500,115 억,,549869,N,N,2100,N,00,N 20250402,160609,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11370,-10,5,-0.09,204083515,18340,66.05,11740,11740,10970,14790,7970,11380,11127.64,2.47,0,-9607,11820,11600,11350,11130,10880,11710,11240,116,3410,500,8190,10,1,22682934,2579,210.56,1.00,12,0.08,54.00,11385.00,28900,20240617,-60.66,10870,20250331,4.60,15240,-25.39,20250224,10870,4.60,20250331,28900,-60.66,20240617,10870,4.60,20250331,0.20,Y,084850,500,115 억,,559385,N,N,2100,N,00,N 20250402,150609,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11000,-380,5,-3.34,176373625,15857,57.11,11740,11740,10970,14790,7970,11380,11122.76,2.47,0,-8684,11820,11600,11350,11130,10880,11710,11240,116,3410,500,8190,10,1,22682934,2495,203.70,0.97,12,0.07,54.00,11385.00,28900,20240617,-61.94,10870,20250331,1.20,15240,-27.82,20250224,10870,1.20,20250331,28900,-61.94,20240617,10870,1.20,20250331,0.20,Y,084850,500,115 억,,559385,N,N,3067,N,00,N 20250402,140610,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11000,-380,5,-3.34,158472055,14228,51.24,11740,11740,10990,14790,7970,11380,11138.04,2.47,0,-8454,11820,11600,11350,11130,10880,11710,11240,116,3410,500,8190,10,1,22682934,2495,203.70,0.97,12,0.06,54.00,11385.00,28900,20240617,-61.94,10870,20250331,1.20,15240,-27.82,20250224,10870,1.20,20250331,28900,-61.94,20240617,10870,1.20,20250331,0.20,Y,084850,500,115 억,,559385,N,N,3067,N,00,N diff --git a/084870/price/prices-20250401.csv b/084870/price/prices-20250401.csv index fa2d039c4e97..a95218237fec 100644 --- a/084870/price/prices-20250401.csv +++ b/084870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160617,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1144,-2,5,-0.17,25096823,22059,63.95,1146,1146,1127,1489,803,1146,1137.70,1.82,0,50,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,239,-32.69,0.39,12,0.11,-35.00,2952.00,1854,20240409,-38.30,1018,20250213,12.38,1252,-8.63,20250108,1018,12.38,20250213,1854,-38.30,20240409,1018,12.38,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,150622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-1,5,-0.09,22377164,19683,57.06,1146,1146,1127,1489,803,1146,1136.86,1.82,0,53,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,239,-32.71,0.39,12,0.09,-35.00,2952.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,140622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1143,-3,5,-0.26,10986650,9665,28.02,1146,1146,1127,1489,803,1146,1136.70,1.82,0,-64,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,238,-32.66,0.39,12,0.05,-35.00,2952.00,1854,20240409,-38.35,1018,20250213,12.28,1252,-8.71,20250108,1018,12.28,20250213,1854,-38.35,20240409,1018,12.28,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,130621,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1137,-9,5,-0.79,9670550,8507,24.66,1146,1146,1127,1489,803,1146,1136.73,1.82,0,-64,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,237,-32.49,0.39,12,0.04,-35.00,2952.00,1854,20240409,-38.67,1018,20250213,11.69,1252,-9.19,20250108,1018,11.69,20250213,1854,-38.67,20240409,1018,11.69,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,120620,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1139,-7,5,-0.61,8683690,7640,22.15,1146,1146,1127,1489,803,1146,1136.55,1.82,0,-62,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,238,-32.54,0.39,12,0.04,-35.00,2952.00,1854,20240409,-38.57,1018,20250213,11.89,1252,-9.03,20250108,1018,11.89,20250213,1854,-38.57,20240409,1018,11.89,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,110622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1141,-5,5,-0.44,7790554,6856,19.88,1146,1146,1127,1489,803,1146,1136.25,1.82,0,-62,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,238,-32.60,0.39,12,0.03,-35.00,2952.00,1854,20240409,-38.46,1018,20250213,12.08,1252,-8.87,20250108,1018,12.08,20250213,1854,-38.46,20240409,1018,12.08,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,100623,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1138,-8,5,-0.70,2687595,2353,6.82,1146,1146,1132,1489,803,1146,1142.12,1.82,0,-50,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,237,-32.51,0.39,12,0.01,-35.00,2952.00,1854,20240409,-38.62,1018,20250213,11.79,1252,-9.11,20250108,1018,11.79,20250213,1854,-38.62,20240409,1018,11.79,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N +20250403,090624,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1145,-1,5,-0.09,1235352,1078,3.13,1146,1146,1145,1489,803,1146,1145.97,1.82,0,-122,1204,1174,1133,1103,1062,1181,1110,104,343,500,800,1,1,20856819,239,-32.71,0.39,12,0.01,-35.00,2952.00,1854,20240409,-38.24,1018,20250213,12.48,1252,-8.55,20250108,1018,12.48,20250213,1854,-38.24,20240409,1018,12.48,20250213,0.81,Y,084870,500,104 억,,379180,N,N,2,N,00,N 20250402,160609,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1146,0,3,0.00,38983947,34494,212.36,1146,1163,1092,1489,803,1146,1130.17,1.81,0,1699,1172,1159,1142,1129,1112,1161,1131,104,343,500,800,1,1,20856819,239,-32.74,0.39,12,0.17,-35.00,2952.00,1854,20240409,-38.19,1018,20250213,12.57,1252,-8.47,20250108,1018,12.57,20250213,1854,-38.19,20240409,1018,12.57,20250213,0.81,Y,084870,500,104 억,,377596,N,N,2,N,00,N 20250402,150609,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1147,1,2,0.09,37835655,33492,206.19,1146,1163,1092,1489,803,1146,1129.69,1.81,0,1700,1172,1159,1142,1129,1112,1161,1131,104,343,500,800,1,1,20856819,239,-32.77,0.39,12,0.16,-35.00,2952.00,1854,20240409,-38.13,1018,20250213,12.67,1252,-8.39,20250108,1018,12.67,20250213,1854,-38.13,20240409,1018,12.67,20250213,0.81,Y,084870,500,104 억,,377596,N,N,0,N,00,N 20250402,140610,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1116,-30,5,-2.62,27823250,24705,152.10,1146,1163,1092,1489,803,1146,1126.22,1.81,0,2955,1172,1159,1142,1129,1112,1161,1131,104,343,500,800,1,1,20856819,233,-31.89,0.38,12,0.12,-35.00,2952.00,1854,20240409,-39.81,1018,20250213,9.63,1252,-10.86,20250108,1018,9.63,20250213,1854,-39.81,20240409,1018,9.63,20250213,0.81,Y,084870,500,104 억,,377596,N,N,0,N,00,N diff --git a/084990/price/prices-20250401.csv b/084990/price/prices-20250401.csv index 766f21d042dd..2b5428774121 100644 --- a/084990/price/prices-20250401.csv +++ b/084990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,-25,5,-1.06,118604860,50319,105.47,2335,2390,2305,3065,1655,2360,2357.06,5.27,0,4469,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1076,-7.16,0.74,12,0.11,-326.00,3174.00,5040,20240327,-53.67,2225,20250311,4.94,2940,-20.58,20250110,2225,4.94,20250311,4950,-52.83,20240819,2225,4.94,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,150622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,-15,5,-0.64,112678425,47783,100.15,2335,2390,2305,3065,1655,2360,2358.13,5.27,0,5447,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1081,-7.19,0.74,12,0.10,-326.00,3174.00,5040,20240327,-53.47,2225,20250311,5.39,2940,-20.24,20250110,2225,5.39,20250311,4950,-52.63,20240819,2225,5.39,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,140622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2375,15,2,0.64,75109170,31819,66.69,2335,2390,2305,3065,1655,2360,2360.51,5.27,0,6490,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1095,-7.29,0.75,12,0.07,-326.00,3174.00,5040,20240327,-52.88,2225,20250311,6.74,2940,-19.22,20250110,2225,6.74,20250311,4950,-52.02,20240819,2225,6.74,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,130621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,5,2,0.21,68965690,29236,61.28,2335,2390,2305,3065,1655,2360,2358.93,5.27,0,6789,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1090,-7.25,0.75,12,0.06,-326.00,3174.00,5040,20240327,-53.08,2225,20250311,6.29,2940,-19.56,20250110,2225,6.29,20250311,4950,-52.22,20240819,2225,6.29,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,120621,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,10,2,0.42,61072600,25914,54.31,2335,2385,2305,3065,1655,2360,2356.74,5.27,0,6507,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1092,-7.27,0.75,12,0.06,-326.00,3174.00,5040,20240327,-52.98,2225,20250311,6.52,2940,-19.39,20250110,2225,6.52,20250311,4950,-52.12,20240819,2225,6.52,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,110622,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,0,3,0.00,56562005,24010,50.32,2335,2385,2305,3065,1655,2360,2355.77,5.27,0,5738,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1088,-7.24,0.74,12,0.05,-326.00,3174.00,5040,20240327,-53.17,2225,20250311,6.07,2940,-19.73,20250110,2225,6.07,20250311,4950,-52.32,20240819,2225,6.07,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,100623,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2370,10,2,0.42,26220390,11188,23.45,2335,2385,2305,3065,1655,2360,2343.62,5.27,0,-18,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1092,-7.27,0.75,12,0.02,-326.00,3174.00,5040,20240327,-52.98,2225,20250311,6.52,2940,-19.39,20250110,2225,6.52,20250311,4950,-52.12,20240819,2225,6.52,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N +20250403,090625,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,-35,5,-1.48,3555000,1523,3.19,2335,2340,2320,3065,1655,2360,2334.21,5.27,0,-735,2480,2420,2380,2320,2280,2400,2300,230,705,500,1690,5,1,46092797,1072,-7.13,0.73,12,0.00,-326.00,3174.00,5040,20240327,-53.87,2225,20250311,4.49,2940,-20.92,20250110,2225,4.49,20250311,4950,-53.03,20240819,2225,4.49,20250311,0.00,Y,084990,500,230 억,,2427940,N,N,0,N,00,N 20250402,160609,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,0,3,0.00,112834294,47711,79.71,2385,2440,2340,3065,1655,2360,2364.95,5.29,0,-13483,2506,2432,2381,2307,2256,2470,2345,230,705,500,1690,5,1,46092797,1088,-7.24,0.74,12,0.10,-326.00,3174.00,5040,20240327,-53.17,2225,20250311,6.07,2940,-19.73,20250110,2225,6.07,20250311,4950,-52.32,20240819,2225,6.07,20250311,0.00,Y,084990,500,230 억,,2438012,N,N,0,N,00,N 20250402,150610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-5,5,-0.21,105199984,44486,74.32,2385,2440,2340,3065,1655,2360,2364.79,5.29,0,-13261,2506,2432,2381,2307,2256,2470,2345,230,705,500,1690,5,1,46092797,1085,-7.22,0.74,12,0.10,-326.00,3174.00,5040,20240327,-53.27,2225,20250311,5.84,2940,-19.90,20250110,2225,5.84,20250311,4950,-52.42,20240819,2225,5.84,20250311,0.00,Y,084990,500,230 억,,2438012,N,N,0,N,00,N 20250402,140610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-10,5,-0.42,87452284,36956,61.74,2385,2440,2340,3065,1655,2360,2366.39,5.29,0,-13261,2506,2432,2381,2307,2256,2470,2345,230,705,500,1690,5,1,46092797,1083,-7.21,0.74,12,0.08,-326.00,3174.00,5040,20240327,-53.37,2225,20250311,5.62,2940,-20.07,20250110,2225,5.62,20250311,4950,-52.53,20240819,2225,5.62,20250311,0.00,Y,084990,500,230 억,,2438012,N,N,0,N,00,N diff --git a/085310/price/prices-20250401.csv b/085310/price/prices-20250401.csv index 99e4a6ea0ce2..97cae33cc9ff 100644 --- a/085310/price/prices-20250401.csv +++ b/085310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,790,-9,5,-1.13,303357468,381152,79.97,797,811,786,1038,560,799,795.90,0.00,0,121372,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,623,-71.82,0.35,12,0.48,-11.00,2253.00,1114,20240607,-29.08,610,20241210,29.51,1050,-24.76,20250114,778,1.54,20250402,1114,-29.08,20240607,610,29.51,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,150622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,792,-7,5,-0.88,286598503,359976,75.53,797,811,786,1038,560,799,796.16,0.00,0,126864,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,625,-72.00,0.35,12,0.46,-11.00,2253.00,1114,20240607,-28.90,610,20241210,29.84,1050,-24.57,20250114,778,1.80,20250402,1114,-28.90,20240607,610,29.84,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,140622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,798,-1,5,-0.13,254549436,319591,67.06,797,811,786,1038,560,799,796.48,0.00,0,125483,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,629,-72.55,0.35,12,0.41,-11.00,2253.00,1114,20240607,-28.37,610,20241210,30.82,1050,-24.00,20250114,778,2.57,20250402,1114,-28.37,20240607,610,30.82,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,130622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,798,-1,5,-0.13,246815451,309883,65.02,797,811,786,1038,560,799,796.48,0.00,0,124442,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,629,-72.55,0.35,12,0.39,-11.00,2253.00,1114,20240607,-28.37,610,20241210,30.82,1050,-24.00,20250114,778,2.57,20250402,1114,-28.37,20240607,610,30.82,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,120621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,808,9,2,1.13,114640406,143095,30.02,797,811,786,1038,560,799,801.15,0.00,0,41732,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,637,-73.45,0.36,12,0.18,-11.00,2253.00,1114,20240607,-27.47,610,20241210,32.46,1050,-23.05,20250114,778,3.86,20250402,1114,-27.47,20240607,610,32.46,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,110622,57,100.00,KOSPI,,금속,N,N,N,N, ,N,807,8,2,1.00,86202685,107891,22.64,797,808,786,1038,560,799,798.98,0.00,0,35317,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,637,-73.36,0.36,12,0.14,-11.00,2253.00,1114,20240607,-27.56,610,20241210,32.30,1050,-23.14,20250114,778,3.73,20250402,1114,-27.56,20240607,610,32.30,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,100623,57,100.00,KOSPI,,금속,N,N,N,N, ,N,799,0,3,0.00,61238984,76799,16.11,797,808,786,1038,560,799,797.39,0.00,0,18079,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,630,-72.64,0.35,12,0.10,-11.00,2253.00,1114,20240607,-28.28,610,20241210,30.98,1050,-23.90,20250114,778,2.70,20250402,1114,-28.28,20240607,610,30.98,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N +20250403,090625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,794,-5,5,-0.63,1371482,1737,0.36,797,797,786,1038,560,799,789.57,0.00,0,98,835,816,797,778,759,807,769,400,239,500,590,1,1,78880322,626,-72.18,0.35,12,0.00,-11.00,2253.00,1114,20240607,-28.73,610,20241210,30.16,1050,-24.38,20250114,778,2.06,20250402,1114,-28.73,20240607,610,30.16,20241210,0.53,Y,085310,500,399 억,,0,N,N,9,N,00,N 20250402,160609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,799,-18,5,-2.20,373102342,471066,8.54,816,816,778,1062,572,817,792.04,0.00,0,47638,1073,945,868,740,663,1009,804,400,245,500,600,1,1,78880322,630,-72.64,0.35,12,0.60,-11.00,2253.00,1114,20240607,-28.28,610,20241210,30.98,1050,-23.90,20250114,778,2.70,20250402,1114,-28.28,20240607,610,30.98,20241210,0.57,Y,085310,500,399 억,,0,N,N,9,N,00,N 20250402,150610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,797,-20,5,-2.45,365828884,461945,8.38,816,816,778,1062,572,817,791.93,0.00,0,50908,1073,945,868,740,663,1009,804,400,245,500,600,1,1,78880322,629,-72.45,0.35,12,0.59,-11.00,2253.00,1114,20240607,-28.46,610,20241210,30.66,1050,-24.10,20250114,778,2.44,20250402,1114,-28.46,20240607,610,30.66,20241210,0.57,Y,085310,500,399 억,,0,N,N,0,N,00,N 20250402,140610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,794,-23,5,-2.82,353670565,446651,8.10,816,816,778,1062,572,817,791.83,0.00,0,55972,1073,945,868,740,663,1009,804,400,245,500,600,1,1,78880322,626,-72.18,0.35,12,0.57,-11.00,2253.00,1114,20240607,-28.73,610,20241210,30.16,1050,-24.38,20250114,778,2.06,20250402,1114,-28.73,20240607,610,30.16,20241210,0.57,Y,085310,500,399 억,,0,N,N,0,N,00,N diff --git a/085620/price/prices-20250401.csv b/085620/price/prices-20250401.csv index 362ebdec0ee7..fc9371d5062d 100644 --- a/085620/price/prices-20250401.csv +++ b/085620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160618,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,40,2,0.90,39562125,8880,58.63,4420,4530,4380,5790,3120,4455,4455.19,1.24,0,749,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7957,6.54,0.30,12,0.01,687.00,14812.00,6140,20240627,-26.79,4250,20250214,5.76,5470,-17.82,20250120,4250,5.76,20250214,6140,-26.79,20240627,4250,5.76,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,150623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,30,2,0.67,38053045,8544,56.41,4420,4530,4380,5790,3120,4455,4453.77,1.24,0,779,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7939,6.53,0.30,12,0.00,687.00,14812.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,140623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4500,45,2,1.01,32198320,7240,47.80,4420,4530,4380,5790,3120,4455,4447.28,1.24,0,150,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7966,6.55,0.30,12,0.00,687.00,14812.00,6140,20240627,-26.71,4250,20250214,5.88,5470,-17.73,20250120,4250,5.88,20250214,6140,-26.71,20240627,4250,5.88,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,130622,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4475,20,2,0.45,27498385,6193,40.89,4420,4530,4380,5790,3120,4455,4440.24,1.24,0,-596,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7921,6.51,0.30,12,0.00,687.00,14812.00,6140,20240627,-27.12,4250,20250214,5.29,5470,-18.19,20250120,4250,5.29,20250214,6140,-27.12,20240627,4250,5.29,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,120621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,30,2,0.67,26708075,6016,39.72,4420,4530,4380,5790,3120,4455,4439.51,1.24,0,-691,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7939,6.53,0.30,12,0.00,687.00,14812.00,6140,20240627,-26.95,4250,20250214,5.53,5470,-18.01,20250120,4250,5.53,20250214,6140,-26.95,20240627,4250,5.53,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,110623,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4440,-15,5,-0.34,19539785,4409,29.11,4420,4475,4380,5790,3120,4455,4431.80,1.24,0,-492,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7860,6.46,0.30,12,0.00,687.00,14812.00,6140,20240627,-27.69,4250,20250214,4.47,5470,-18.83,20250120,4250,4.47,20250214,6140,-27.69,20240627,4250,4.47,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,100624,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4445,-10,5,-0.22,15176755,3430,22.65,4420,4455,4380,5790,3120,4455,4424.71,1.24,0,-109,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7868,6.47,0.30,12,0.00,687.00,14812.00,6140,20240627,-27.61,4250,20250214,4.59,5470,-18.74,20250120,4250,4.59,20250214,6140,-27.61,20240627,4250,4.59,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N +20250403,090625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4380,-75,5,-1.68,3437130,781,5.16,4420,4420,4380,5790,3120,4455,4400.93,1.24,0,243,4581,4517,4481,4417,4381,4500,4400,8851,1335,5000,3200,5,1,177016189,7753,6.38,0.30,12,0.00,687.00,14812.00,6140,20240627,-28.66,4250,20250214,3.06,5470,-19.93,20250120,4250,3.06,20250214,6140,-28.66,20240627,4250,3.06,20250214,0.05,Y,085620,5000,8850 억,,2189881,N,N,153,N,00,N 20250402,160610,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4455,-5,5,-0.11,67763425,15145,129.72,4470,4545,4445,5790,3125,4460,4474.31,1.24,0,1832,4566,4512,4481,4427,4396,4497,4412,8851,1330,5000,3210,5,1,177016189,7886,6.48,0.30,12,0.01,687.00,14812.00,6140,20240627,-27.44,4250,20250214,4.82,5470,-18.56,20250120,4250,4.82,20250214,6140,-27.44,20240627,4250,4.82,20250214,0.05,Y,085620,5000,8850 억,,2188008,N,N,153,N,00,N 20250402,150610,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4450,-10,5,-0.22,66186510,14791,126.69,4470,4545,4445,5790,3125,4460,4474.78,1.24,0,1871,4566,4512,4481,4427,4396,4497,4412,8851,1330,5000,3210,5,1,177016189,7877,6.48,0.30,12,0.01,687.00,14812.00,6140,20240627,-27.52,4250,20250214,4.71,5470,-18.65,20250120,4250,4.71,20250214,6140,-27.52,20240627,4250,4.71,20250214,0.05,Y,085620,5000,8850 억,,2188008,N,N,369,N,00,N 20250402,140611,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,30,2,0.67,64491445,14412,123.44,4470,4545,4445,5790,3125,4460,4474.84,1.24,0,2059,4566,4512,4481,4427,4396,4497,4412,8851,1330,5000,3210,5,1,177016189,7948,6.54,0.30,12,0.01,687.00,14812.00,6140,20240627,-26.87,4250,20250214,5.65,5470,-17.92,20250120,4250,5.65,20250214,6140,-26.87,20240627,4250,5.65,20250214,0.05,Y,085620,5000,8850 억,,2188008,N,N,369,N,00,N diff --git a/085660/price/prices-20250401.csv b/085660/price/prices-20250401.csv index 031d397eb3e5..95e2914172b8 100644 --- a/085660/price/prices-20250401.csv +++ b/085660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160618,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10770,-40,5,-0.37,1152038645,107151,113.18,10620,10860,10560,14050,7570,10810,10751.54,8.10,0,8662,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6065,-77.48,2.20,12,0.19,-139.00,4896.00,21000,20240327,-48.71,10500,20241223,2.57,13250,-18.72,20250304,10560,1.99,20250403,18650,-42.25,20240403,10500,2.57,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,15936,N,00,N +20250403,150623,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10750,-60,5,-0.56,1057852615,98411,103.95,10620,10860,10560,14050,7570,10810,10749.33,8.10,0,6299,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6054,-77.34,2.20,12,0.17,-139.00,4896.00,21000,20240327,-48.81,10500,20241223,2.38,13250,-18.87,20250304,10560,1.80,20250403,18650,-42.36,20240403,10500,2.38,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,140623,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10820,10,2,0.09,888879135,82725,87.38,10620,10860,10560,14050,7570,10810,10744.98,8.10,0,-1631,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6093,-77.84,2.21,12,0.15,-139.00,4896.00,21000,20240327,-48.48,10500,20241223,3.05,13250,-18.34,20250304,10560,2.46,20250403,18650,-41.98,20240403,10500,3.05,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,130622,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10820,10,2,0.09,783535295,72999,77.11,10620,10830,10560,14050,7570,10810,10733.50,8.10,0,-4778,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6093,-77.84,2.21,12,0.13,-139.00,4896.00,21000,20240327,-48.48,10500,20241223,3.05,13250,-18.34,20250304,10560,2.46,20250403,18650,-41.98,20240403,10500,3.05,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,120621,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10800,-10,5,-0.09,695551275,64853,68.50,10620,10830,10560,14050,7570,10810,10725.03,8.10,0,-7616,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6082,-77.70,2.21,12,0.12,-139.00,4896.00,21000,20240327,-48.57,10500,20241223,2.86,13250,-18.49,20250304,10560,2.27,20250403,18650,-42.09,20240403,10500,2.86,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,110623,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10790,-20,5,-0.19,629935605,58769,62.08,10620,10830,10560,14050,7570,10810,10718.83,8.10,0,-6343,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6076,-77.63,2.20,12,0.10,-139.00,4896.00,21000,20240327,-48.62,10500,20241223,2.76,13250,-18.57,20250304,10560,2.18,20250403,18650,-42.14,20240403,10500,2.76,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,100624,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10730,-80,5,-0.74,486058095,45385,47.94,10620,10830,10560,14050,7570,10810,10709.64,8.10,0,-3840,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6043,-77.19,2.19,12,0.08,-139.00,4896.00,21000,20240327,-48.90,10500,20241223,2.19,13250,-19.02,20250304,10560,1.61,20250403,18650,-42.47,20240403,10500,2.19,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N +20250403,090625,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10670,-140,5,-1.30,145913485,13745,14.52,10620,10700,10560,14050,7570,10810,10615.61,8.10,0,-7053,11323,11066,10923,10666,10523,10995,10595,282,3240,500,7560,10,1,56314443,6009,-76.76,2.18,12,0.02,-139.00,4896.00,21000,20240327,-49.19,10500,20241223,1.62,13250,-19.47,20250304,10560,1.04,20250403,18650,-42.79,20240403,10500,1.62,20241223,1.36,Y,085660,500,281 억,,4561542,N,N,32466,N,00,N 20250402,160610,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10810,-290,5,-2.61,1030039545,94671,70.29,11120,11180,10780,14430,7770,11100,10880.25,8.16,0,-43367,11440,11270,11070,10900,10700,11355,10985,282,3330,500,7770,10,1,56314443,6088,-72.07,2.14,12,0.17,-150.00,5060.00,21000,20240327,-48.52,10500,20241223,2.95,13250,-18.42,20250304,10780,0.28,20250402,19840,-45.51,20240402,10500,2.95,20241223,1.39,Y,085660,500,281 억,,4595637,N,N,32466,N,00,N 20250402,150610,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10810,-290,5,-2.61,871788485,80069,59.44,11120,11180,10780,14430,7770,11100,10887.97,8.16,0,-43224,11440,11270,11070,10900,10700,11355,10985,282,3330,500,7770,10,1,56314443,6088,-72.07,2.14,12,0.14,-150.00,5060.00,21000,20240327,-48.52,10500,20241223,2.95,13250,-18.42,20250304,10780,0.28,20250402,19840,-45.51,20240402,10500,2.95,20241223,1.39,Y,085660,500,281 억,,4595637,N,N,16553,N,00,N 20250402,140611,57,100.00,KSQ150,,제약,N,N,N,N, ,N,10820,-280,5,-2.52,722563955,66262,49.19,11120,11180,10780,14430,7770,11100,10904.65,8.16,0,-37840,11440,11270,11070,10900,10700,11355,10985,282,3330,500,7770,10,1,56314443,6093,-72.13,2.14,12,0.12,-150.00,5060.00,21000,20240327,-48.48,10500,20241223,3.05,13250,-18.34,20250304,10780,0.37,20250402,19840,-45.46,20240402,10500,3.05,20241223,1.39,Y,085660,500,281 억,,4595637,N,N,16553,N,00,N diff --git a/085670/price/prices-20250401.csv b/085670/price/prices-20250401.csv index 9eee57c9291d..622d609ac41b 100644 --- a/085670/price/prices-20250401.csv +++ b/085670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160618,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4200,-60,5,-1.41,303731310,72725,67.14,4150,4220,4115,5530,2985,4260,4176.43,3.04,0,-11065,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1027,6.38,1.01,12,0.30,658.00,4153.00,9440,20240329,-55.51,3955,20241209,6.19,6250,-32.80,20250106,4115,2.07,20250403,8400,-50.00,20240510,3955,6.19,20241209,5.30,Y,085670,500,122 억,,743876,N,N,5042,N,00,N +20250403,150623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4185,-75,5,-1.76,277617470,66491,61.38,4150,4220,4115,5530,2985,4260,4175.26,3.04,0,-10177,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1023,6.36,1.01,12,0.27,658.00,4153.00,9440,20240329,-55.67,3955,20241209,5.82,6250,-33.04,20250106,4115,1.70,20250403,8400,-50.18,20240510,3955,5.82,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,140623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4205,-55,5,-1.29,221672690,53130,49.05,4150,4220,4115,5530,2985,4260,4172.27,3.04,0,-1631,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1028,6.39,1.01,12,0.22,658.00,4153.00,9440,20240329,-55.46,3955,20241209,6.32,6250,-32.72,20250106,4115,2.19,20250403,8400,-49.94,20240510,3955,6.32,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,130622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4195,-65,5,-1.53,194587910,46676,43.09,4150,4220,4115,5530,2985,4260,4168.91,3.04,0,-1069,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1026,6.38,1.01,12,0.19,658.00,4153.00,9440,20240329,-55.56,3955,20241209,6.07,6250,-32.88,20250106,4115,1.94,20250403,8400,-50.06,20240510,3955,6.07,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,120622,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4205,-55,5,-1.29,169126465,40608,37.49,4150,4220,4115,5530,2985,4260,4164.86,3.04,0,-1744,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1028,6.39,1.01,12,0.17,658.00,4153.00,9440,20240329,-55.46,3955,20241209,6.32,6250,-32.72,20250106,4115,2.19,20250403,8400,-49.94,20240510,3955,6.32,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,110623,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4220,-40,5,-0.94,150171390,36096,33.32,4150,4220,4115,5530,2985,4260,4160.33,3.04,0,651,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1032,6.41,1.02,12,0.15,658.00,4153.00,9440,20240329,-55.30,3955,20241209,6.70,6250,-32.48,20250106,4115,2.55,20250403,8400,-49.76,20240510,3955,6.70,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,100624,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4160,-100,5,-2.35,84163560,20275,18.72,4150,4190,4115,5530,2985,4260,4151.10,3.04,0,1397,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1017,6.32,1.00,12,0.08,658.00,4153.00,9440,20240329,-55.93,3955,20241209,5.18,6250,-33.44,20250106,4115,1.09,20250403,8400,-50.48,20240510,3955,5.18,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N +20250403,090625,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4135,-125,5,-2.93,23001225,5563,5.14,4150,4150,4120,5530,2985,4260,4134.68,3.04,0,-743,4510,4385,4320,4195,4130,4352,4162,122,1270,500,3060,5,1,24450761,1011,6.28,1.00,12,0.02,658.00,4153.00,9440,20240329,-56.20,3955,20241209,4.55,6250,-33.84,20250106,4120,0.36,20250403,8400,-50.77,20240510,3955,4.55,20241209,5.30,Y,085670,500,122 억,,743876,N,N,105,N,00,N 20250402,160610,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4260,-95,5,-2.18,465369917,108320,125.19,4345,4445,4255,5660,3050,4355,4296.27,3.17,0,-33967,4478,4416,4308,4246,4138,4447,4277,122,1305,500,3130,5,1,24450761,1042,6.47,1.03,12,0.44,658.00,4153.00,9440,20240329,-54.87,3955,20241209,7.71,6250,-31.84,20250106,4150,2.65,20250331,8600,-50.47,20240402,3955,7.71,20241209,5.38,Y,085670,500,122 억,,775021,N,N,105,N,00,N 20250402,150611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4275,-80,5,-1.84,451500237,105065,121.43,4345,4445,4255,5660,3050,4355,4297.34,3.17,0,-33195,4478,4416,4308,4246,4138,4447,4277,122,1305,500,3130,5,1,24450761,1045,6.50,1.03,12,0.43,658.00,4153.00,9440,20240329,-54.71,3955,20241209,8.09,6250,-31.60,20250106,4150,3.01,20250331,8600,-50.29,20240402,3955,8.09,20241209,5.38,Y,085670,500,122 억,,775021,N,N,3782,N,00,N 20250402,140611,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4285,-70,5,-1.61,411016082,95572,110.45,4345,4445,4255,5660,3050,4355,4300.59,3.17,0,-33235,4478,4416,4308,4246,4138,4447,4277,122,1305,500,3130,5,1,24450761,1048,6.51,1.03,12,0.39,658.00,4153.00,9440,20240329,-54.61,3955,20241209,8.34,6250,-31.44,20250106,4150,3.25,20250331,8600,-50.17,20240402,3955,8.34,20241209,5.38,Y,085670,500,122 억,,775021,N,N,3782,N,00,N diff --git a/085810/price/prices-20250401.csv b/085810/price/prices-20250401.csv index 29a7846c74e3..3f390dbb4aec 100644 --- a/085810/price/prices-20250401.csv +++ b/085810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160618,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,602,-5,5,-0.82,278967537,466642,103.19,604,610,590,789,425,607,597.81,1.51,0,1937,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,300,-1.45,0.74,12,0.94,-415.00,815.00,1890,20250226,-68.15,570,20241206,5.61,1890,-68.15,20250226,590,2.03,20250403,1890,-68.15,20250226,570,5.61,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13896,N,00,N +20250403,150623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,601,-6,5,-0.99,267851536,448211,99.12,604,610,590,789,425,607,597.60,1.51,0,-3627,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,300,-1.45,0.74,12,0.90,-415.00,815.00,1890,20250226,-68.20,570,20241206,5.44,1890,-68.20,20250226,590,1.86,20250403,1890,-68.20,20250226,570,5.44,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,140623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,-11,5,-1.81,229537663,383922,84.90,604,610,590,789,425,607,597.88,1.51,0,-4934,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,297,-1.44,0.73,12,0.77,-415.00,815.00,1890,20250226,-68.47,570,20241206,4.56,1890,-68.47,20250226,590,1.02,20250403,1890,-68.47,20250226,570,4.56,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,130623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,593,-14,5,-2.31,191815732,320899,70.96,604,610,590,789,425,607,597.74,1.51,0,-16931,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,296,-1.43,0.73,12,0.64,-415.00,815.00,1890,20250226,-68.62,570,20241206,4.04,1890,-68.62,20250226,590,0.51,20250403,1890,-68.62,20250226,570,4.04,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,120622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,598,-9,5,-1.48,160588320,268239,59.32,604,610,590,789,425,607,598.68,1.51,0,-13353,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,298,-1.44,0.73,12,0.54,-415.00,815.00,1890,20250226,-68.36,570,20241206,4.91,1890,-68.36,20250226,590,1.36,20250403,1890,-68.36,20250226,570,4.91,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,110623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,599,-8,5,-1.32,116669116,194743,43.07,604,610,590,789,425,607,599.09,1.51,0,-33614,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,299,-1.44,0.73,12,0.39,-415.00,815.00,1890,20250226,-68.31,570,20241206,5.09,1890,-68.31,20250226,590,1.53,20250403,1890,-68.31,20250226,570,5.09,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,100624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,603,-4,5,-0.66,62522615,103758,22.94,604,610,595,789,425,607,602.58,1.51,0,-20990,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,301,-1.45,0.74,12,0.21,-415.00,815.00,1890,20250226,-68.10,570,20241206,5.79,1890,-68.10,20250226,595,1.34,20250403,1890,-68.10,20250226,570,5.79,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N +20250403,090626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,605,-2,5,-0.33,3592321,5956,1.32,604,610,600,789,425,607,603.14,1.51,0,-647,641,623,612,594,583,618,589,253,182,500,360,1,1,49856389,302,-1.46,0.74,12,0.01,-415.00,815.00,1890,20250226,-67.99,570,20241206,6.14,1890,-67.99,20250226,595,1.68,20250331,1890,-67.99,20250226,570,6.14,20241206,0.00,Y,085810,500,253 억,,751805,N,N,13840,N,00,N 20250402,160610,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,607,-2,5,-0.33,274133681,445727,80.40,609,630,601,791,427,609,615.03,1.40,0,52833,651,630,614,593,577,627,590,253,182,500,360,1,1,49856389,303,-1.46,0.74,12,0.89,-415.00,815.00,1890,20250226,-67.88,570,20241206,6.49,1890,-67.88,20250226,595,2.02,20250331,1890,-67.88,20250226,570,6.49,20241206,0.00,Y,085810,500,253 억,,700129,N,N,13840,N,00,N 20250402,150611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,606,-3,5,-0.49,238937753,387565,69.90,609,630,604,791,427,609,616.51,1.40,0,53431,651,630,614,593,577,627,590,253,182,500,360,1,1,49856389,302,-1.46,0.74,12,0.78,-415.00,815.00,1890,20250226,-67.94,570,20241206,6.32,1890,-67.94,20250226,595,1.85,20250331,1890,-67.94,20250226,570,6.32,20241206,0.00,Y,085810,500,253 억,,700129,N,N,14100,N,00,N 20250402,140611,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,616,7,2,1.15,183261121,296380,53.46,609,630,608,791,427,609,618.33,1.40,0,44949,651,630,614,593,577,627,590,253,182,500,360,1,1,49856389,307,-1.48,0.76,12,0.59,-415.00,815.00,1890,20250226,-67.41,570,20241206,8.07,1890,-67.41,20250226,595,3.53,20250331,1890,-67.41,20250226,570,8.07,20241206,0.00,Y,085810,500,253 억,,700129,N,N,14100,N,00,N diff --git a/085910/price/prices-20250401.csv b/085910/price/prices-20250401.csv index a8cb6ffabbce..83f65b3bc88a 100644 --- a/085910/price/prices-20250401.csv +++ b/085910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,70,2,2.37,49306110,16512,235.65,2950,3040,2950,3835,2065,2950,2986.08,8.71,0,-912,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,421,8.68,0.72,12,0.12,348.00,4171.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,150624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,65,2,2.20,48203365,16145,230.41,2950,3040,2950,3835,2065,2950,2985.65,8.71,0,-818,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,420,8.66,0.72,12,0.12,348.00,4171.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,140624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,75,2,2.54,46560035,15601,222.65,2950,3040,2950,3835,2065,2950,2984.43,8.71,0,-512,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,422,8.69,0.73,12,0.11,348.00,4171.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,130623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,70,2,2.37,39002740,13102,186.98,2950,3030,2950,3835,2065,2950,2976.85,8.71,0,-546,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,421,8.68,0.72,12,0.09,348.00,4171.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,60,2,2.03,37191900,12502,178.42,2950,3030,2950,3835,2065,2950,2974.88,8.71,0,-557,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,419,8.65,0.72,12,0.09,348.00,4171.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,110624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,50,2,1.69,27545950,9297,132.68,2950,3000,2950,3835,2065,2950,2962.89,8.71,0,-278,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,418,8.62,0.72,12,0.07,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3960,-24.24,20240404,2760,8.70,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,100625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,10,2,0.34,15196030,5138,73.33,2950,2975,2950,3835,2065,2950,2957.58,8.71,0,-57,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,412,8.51,0.71,12,0.04,348.00,4171.00,3960,20240404,-25.25,2760,20240805,7.25,3450,-14.20,20250210,2890,2.42,20250210,3960,-25.25,20240404,2760,7.25,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N +20250403,090626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,0,3,0.00,9643550,3269,46.65,2950,2950,2950,3835,2065,2950,2950.00,8.71,0,-39,3036,2992,2961,2917,2886,2977,2902,70,885,500,2120,5,1,13934818,411,8.48,0.71,12,0.02,348.00,4171.00,3960,20240404,-25.51,2760,20240805,6.88,3450,-14.49,20250210,2890,2.08,20250210,3960,-25.51,20240404,2760,6.88,20240805,0.74,Y,085910,500,69 억,,1213871,N,N,0,N,00,N 20250402,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,20,2,0.68,20634720,7007,19.83,3005,3005,2930,3805,2055,2930,2944.87,8.72,0,-787,3023,2976,2953,2906,2883,2965,2895,70,875,500,2100,5,1,13934818,411,8.48,0.71,12,0.05,348.00,4171.00,3960,20240404,-25.51,2760,20240805,6.88,3450,-14.49,20250210,2890,2.08,20250210,3960,-25.51,20240404,2760,6.88,20240805,0.74,Y,085910,500,69 억,,1214659,N,N,0,N,00,N 20250402,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,20,2,0.68,18454565,6268,17.74,3005,3005,2930,3805,2055,2930,2944.25,8.72,0,-665,3023,2976,2953,2906,2883,2965,2895,70,875,500,2100,5,1,13934818,411,8.48,0.71,12,0.04,348.00,4171.00,3960,20240404,-25.51,2760,20240805,6.88,3450,-14.49,20250210,2890,2.08,20250210,3960,-25.51,20240404,2760,6.88,20240805,0.74,Y,085910,500,69 억,,1214659,N,N,0,N,00,N 20250402,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,25,2,0.85,16847695,5723,16.20,3005,3005,2930,3805,2055,2930,2943.86,8.72,0,-507,3023,2976,2953,2906,2883,2965,2895,70,875,500,2100,5,1,13934818,412,8.49,0.71,12,0.04,348.00,4171.00,3960,20240404,-25.38,2760,20240805,7.07,3450,-14.35,20250210,2890,2.25,20250210,3960,-25.38,20240404,2760,7.07,20240805,0.74,Y,085910,500,69 억,,1214659,N,N,0,N,00,N diff --git a/086040/price/prices-20250401.csv b/086040/price/prices-20250401.csv index a974d3b3c339..f67dcb0a230f 100644 --- a/086040/price/prices-20250401.csv +++ b/086040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160619,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2910,85,2,3.01,1085331267,352302,1230.15,2800,3295,2785,3670,1980,2825,3080.68,1.36,0,6745,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,464,-7.22,1.13,12,2.21,-403.00,2585.00,7390,20240325,-60.62,2785,20250403,4.49,4250,-31.53,20250113,2785,4.49,20250403,6800,-57.21,20240514,2785,4.49,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,150624,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2885,60,2,2.12,1072935947,348040,1215.27,2800,3295,2785,3670,1980,2825,3082.79,1.36,0,6624,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,460,-7.16,1.12,12,2.18,-403.00,2585.00,7390,20240325,-60.96,2785,20250403,3.59,4250,-32.12,20250113,2785,3.59,20250403,6800,-57.57,20240514,2785,3.59,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,140624,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2925,100,2,3.54,961331647,309530,1080.80,2800,3295,2785,3670,1980,2825,3105.78,1.36,0,-8713,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,467,-7.26,1.13,12,1.94,-403.00,2585.00,7390,20240325,-60.42,2785,20250403,5.03,4250,-31.18,20250113,2785,5.03,20250403,6800,-56.99,20240514,2785,5.03,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,130623,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2850,25,2,0.88,26782805,9454,33.01,2800,2875,2785,3670,1980,2825,2832.96,1.36,0,-944,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,455,-7.07,1.10,12,0.06,-403.00,2585.00,7390,20240325,-61.43,2785,20250403,2.33,4250,-32.94,20250113,2785,2.33,20250403,6800,-58.09,20240514,2785,2.33,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,120622,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2830,5,2,0.18,26241970,9264,32.35,2800,2875,2785,3670,1980,2825,2832.68,1.36,0,-938,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,452,-7.02,1.09,12,0.06,-403.00,2585.00,7390,20240325,-61.71,2785,20250403,1.62,4250,-33.41,20250113,2785,1.62,20250403,6800,-58.38,20240514,2785,1.62,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,110624,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2855,30,2,1.06,24068895,8498,29.67,2800,2875,2785,3670,1980,2825,2832.30,1.36,0,-811,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,456,-7.08,1.10,12,0.05,-403.00,2585.00,7390,20240325,-61.37,2785,20250403,2.51,4250,-32.82,20250113,2785,2.51,20250403,6800,-58.01,20240514,2785,2.51,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,100625,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2865,40,2,1.42,21623650,7639,26.67,2800,2875,2785,3670,1980,2825,2830.69,1.36,0,-886,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,457,-7.11,1.11,12,0.05,-403.00,2585.00,7390,20240325,-61.23,2785,20250403,2.87,4250,-32.59,20250113,2785,2.87,20250403,6800,-57.87,20240514,2785,2.87,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N +20250403,090626,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2805,-20,5,-0.71,5569510,1992,6.96,2800,2875,2785,3670,1980,2825,2795.94,1.36,0,321,2991,2907,2866,2782,2741,2887,2762,80,845,500,1970,5,1,15958247,448,-6.96,1.09,12,0.01,-403.00,2585.00,7390,20240325,-62.04,2785,20250403,0.72,4250,-34.00,20250113,2785,0.72,20250403,6800,-58.75,20240514,2785,0.72,20250403,0.75,Y,086040,500,79 억,,217166,N,N,0,N,00,N 20250402,160611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2825,-85,5,-2.92,81875600,28607,7.94,2910,2950,2825,3780,2040,2910,2862.08,1.38,0,-3498,3603,3256,3053,2706,2503,3430,2880,80,870,500,2030,5,1,15958247,451,-7.01,1.09,12,0.18,-403.00,2585.00,7390,20240325,-61.77,2825,20250402,0.00,4250,-33.53,20250113,2825,0.00,20250402,6800,-58.46,20240514,2825,0.00,20250402,0.74,Y,086040,500,79 억,,220305,N,N,0,N,00,N 20250402,150611,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2835,-75,5,-2.58,73984135,25821,7.17,2910,2950,2830,3780,2040,2910,2865.27,1.38,0,-3708,3603,3256,3053,2706,2503,3430,2880,80,870,500,2030,5,1,15958247,452,-7.03,1.10,12,0.16,-403.00,2585.00,7390,20240325,-61.64,2830,20250402,0.18,4250,-33.29,20250113,2830,0.18,20250402,6800,-58.31,20240514,2830,0.18,20250402,0.74,Y,086040,500,79 억,,220305,N,N,0,N,00,N 20250402,140612,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2860,-50,5,-1.72,53388450,18581,5.16,2910,2950,2830,3780,2040,2910,2873.28,1.38,0,-3626,3603,3256,3053,2706,2503,3430,2880,80,870,500,2030,5,1,15958247,456,-7.10,1.11,12,0.12,-403.00,2585.00,7390,20240325,-61.30,2830,20250402,1.06,4250,-32.71,20250113,2830,1.06,20250402,6800,-57.94,20240514,2830,1.06,20250402,0.74,Y,086040,500,79 억,,220305,N,N,0,N,00,N diff --git a/086060/price/prices-20250401.csv b/086060/price/prices-20250401.csv index f65eb6f2d851..c5082eb2fee9 100644 --- a/086060/price/prices-20250401.csv +++ b/086060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,-25,5,-0.81,500759781,157890,1294.07,3050,3320,3025,3990,2150,3070,3171.57,2.78,0,-12331,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,262,9.14,0.51,12,1.83,333.00,5920.00,4410,20240522,-30.95,3020,20241227,0.83,3535,-13.86,20250108,3025,0.66,20250403,4410,-30.95,20240522,3020,0.83,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,150624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3060,-10,5,-0.33,495872181,156288,1280.94,3050,3320,3025,3990,2150,3070,3172.81,2.78,0,-11550,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,263,9.19,0.52,12,1.82,333.00,5920.00,4410,20240522,-30.61,3020,20241227,1.32,3535,-13.44,20250108,3025,1.16,20250403,4410,-30.61,20240522,3020,1.32,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,140624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,40,2,1.30,56648463,18474,151.41,3050,3110,3050,3990,2150,3070,3066.39,2.78,0,706,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,268,9.34,0.53,12,0.21,333.00,5920.00,4410,20240522,-29.48,3020,20241227,2.98,3535,-12.02,20250108,3035,2.47,20250331,4410,-29.48,20240522,3020,2.98,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,130624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,0,3,0.00,39710328,12958,106.20,3050,3070,3050,3990,2150,3070,3064.54,2.78,0,320,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,264,9.22,0.52,12,0.15,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3035,1.15,20250331,4410,-30.39,20240522,3020,1.66,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,120623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,0,3,0.00,26930758,8793,72.07,3050,3070,3050,3990,2150,3070,3062.75,2.78,0,-322,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,264,9.22,0.52,12,0.10,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3035,1.15,20250331,4410,-30.39,20240522,3020,1.66,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,110624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,0,3,0.00,11922293,3904,32.00,3050,3070,3050,3990,2150,3070,3053.87,2.78,0,-374,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,264,9.22,0.52,12,0.05,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3035,1.15,20250331,4410,-30.39,20240522,3020,1.66,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,100625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,0,3,0.00,10856533,3556,29.15,3050,3070,3050,3990,2150,3070,3053.02,2.78,0,-375,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,264,9.22,0.52,12,0.04,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3035,1.15,20250331,4410,-30.39,20240522,3020,1.66,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N +20250403,090626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3065,-5,5,-0.16,9117110,2989,24.50,3050,3070,3050,3990,2150,3070,3050.22,2.78,0,-325,3196,3132,3101,3037,3006,3117,3022,43,920,500,2210,5,1,8610587,264,9.20,0.52,12,0.03,333.00,5920.00,4410,20240522,-30.50,3020,20241227,1.49,3535,-13.30,20250108,3035,0.99,20250331,4410,-30.50,20240522,3020,1.49,20241227,2.16,Y,086060,500,43 억,,239027,N,N,0,N,00,N 20250402,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-65,5,-2.07,37988120,12201,100.08,3160,3165,3070,4075,2195,3135,3113.53,2.85,0,-6294,3201,3167,3121,3087,3041,3185,3105,43,940,500,2250,5,1,8610587,264,9.22,0.52,12,0.14,333.00,5920.00,4410,20240522,-30.39,3020,20241227,1.66,3535,-13.15,20250108,3035,1.15,20250331,4410,-30.39,20240522,3020,1.66,20241227,2.25,Y,086060,500,43 억,,245321,N,N,0,N,00,N 20250402,150612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3080,-55,5,-1.75,36998940,11879,97.44,3160,3165,3075,4075,2195,3135,3114.65,2.85,0,-6113,3201,3167,3121,3087,3041,3185,3105,43,940,500,2250,5,1,8610587,265,9.25,0.52,12,0.14,333.00,5920.00,4410,20240522,-30.16,3020,20241227,1.99,3535,-12.87,20250108,3035,1.48,20250331,4410,-30.16,20240522,3020,1.99,20241227,2.25,Y,086060,500,43 억,,245321,N,N,0,N,00,N 20250402,140612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,-25,5,-0.80,29080440,9309,76.36,3160,3165,3090,4075,2195,3135,3123.91,2.85,0,-5762,3201,3167,3121,3087,3041,3185,3105,43,940,500,2250,5,1,8610587,268,9.34,0.53,12,0.11,333.00,5920.00,4410,20240522,-29.48,3020,20241227,2.98,3535,-12.02,20250108,3035,2.47,20250331,4410,-29.48,20240522,3020,2.98,20241227,2.25,Y,086060,500,43 억,,245321,N,N,0,N,00,N diff --git a/086220/price/prices-20250401.csv b/086220/price/prices-20250401.csv index cd0100774d7c..4628d1450cf1 100644 --- a/086220/price/prices-20250401.csv +++ b/086220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160619,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-99,5,-6.19,3170,2,200.00,1670,1670,1500,1838,1360,1599,1585.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,159,-8.15,1.00,12,0.00,-184.00,1495.00,3800,20240619,-60.53,1200,20250305,25.00,1670,0.00,20250102,1200,25.00,20250305,3800,-60.53,20240619,1200,25.00,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,150624,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,140624,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,130624,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,120623,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,110625,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,100625,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N +20250403,090627,57,100.00,KONEX,,,N,N,N,N, ,N,1670,71,2,4.44,1670,1,100.00,1670,1670,1670,1838,1360,1599,1670.00,0.00,0,0,1599,1599,1599,1599,1599,1599,1599,53,239,500,990,1,1,10573865,177,-9.08,1.12,12,0.00,-184.00,1495.00,3800,20240619,-56.05,1200,20250305,39.17,1670,0.00,20250102,1200,39.17,20250305,3800,-56.05,20240619,1200,39.17,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250402,160611,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-1,5,-0.06,1599,1,0.02,1599,1599,1599,1840,1360,1600,1599.00,0.00,0,0,1666,1632,1566,1532,1466,1650,1550,53,240,500,990,1,1,10573865,169,-8.69,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.92,1200,20250305,33.25,1670,-4.25,20250102,1200,33.25,20250305,3800,-57.92,20240619,1200,33.25,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250402,150612,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-1,5,-0.06,1599,1,0.02,1599,1599,1599,1840,1360,1600,1599.00,0.00,0,0,1666,1632,1566,1532,1466,1650,1550,53,240,500,990,1,1,10573865,169,-8.69,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.92,1200,20250305,33.25,1670,-4.25,20250102,1200,33.25,20250305,3800,-57.92,20240619,1200,33.25,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N 20250402,140612,57,100.00,KONEX,,,N,N,N,N, ,N,1599,-1,5,-0.06,1599,1,0.02,1599,1599,1599,1840,1360,1600,1599.00,0.00,0,0,1666,1632,1566,1532,1466,1650,1550,53,240,500,990,1,1,10573865,169,-8.69,1.07,12,0.00,-184.00,1495.00,3800,20240619,-57.92,1200,20250305,33.25,1670,-4.25,20250102,1200,33.25,20250305,3800,-57.92,20240619,1200,33.25,20250305,0.00,Y,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20250401.csv b/086280/price/prices-20250401.csv index 8b4104716632..0e55b2672e1d 100644 --- a/086280/price/prices-20250401.csv +++ b/086280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160620,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,118100,-600,5,-0.51,20986527850,179008,106.26,115000,118700,114200,154300,83100,118700,117237.84,49.60,0,-11592,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,88575,8.10,1.01,12,0.24,14585.00,116975.00,151000,20250131,-21.79,84133,20240419,40.37,151000,-21.79,20250131,112100,5.35,20250331,257500,-54.14,20240704,102000,15.78,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,30813,N,00,N +20250403,150625,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117200,-1500,5,-1.26,18353082250,156668,93.00,115000,118700,114200,154300,83100,118700,117146.24,49.60,0,-12074,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,87900,8.04,1.00,12,0.21,14585.00,116975.00,151000,20250131,-22.38,84133,20240419,39.30,151000,-22.38,20250131,112100,4.55,20250331,257500,-54.49,20240704,102000,14.90,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,140625,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117200,-1500,5,-1.26,15478921100,132171,78.46,115000,118700,114200,154300,83100,118700,117112.72,49.60,0,-17599,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,87900,8.04,1.00,12,0.18,14585.00,116975.00,151000,20250131,-22.38,84133,20240419,39.30,151000,-22.38,20250131,112100,4.55,20250331,257500,-54.49,20240704,102000,14.90,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,130624,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117750,-950,5,-0.80,12880502250,110079,65.34,115000,118700,114200,154300,83100,118700,117011.29,49.60,0,-15437,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,88313,8.07,1.01,12,0.15,14585.00,116975.00,151000,20250131,-22.02,84133,20240419,39.96,151000,-22.02,20250131,112100,5.04,20250331,257500,-54.27,20240704,102000,15.44,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,120623,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117600,-1100,5,-0.93,11057803700,94573,56.14,115000,118700,114200,154300,83100,118700,116923.29,49.60,0,-13964,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,88200,8.06,1.01,12,0.13,14585.00,116975.00,151000,20250131,-22.12,84133,20240419,39.78,151000,-22.12,20250131,112100,4.91,20250331,257500,-54.33,20240704,102000,15.29,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,110625,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117800,-900,5,-0.76,8911431450,76270,45.27,115000,118700,114200,154300,83100,118700,116840.34,49.60,0,-12558,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,88350,8.08,1.01,12,0.10,14585.00,116975.00,151000,20250131,-21.99,84133,20240419,40.02,151000,-21.99,20250131,112100,5.08,20250331,257500,-54.25,20240704,102000,15.49,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,100626,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,117900,-800,5,-0.67,5079537600,43674,25.93,115000,118500,114200,154300,83100,118700,116305.21,49.60,0,-2691,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,88425,8.08,1.01,12,0.06,14585.00,116975.00,151000,20250131,-21.92,84133,20240419,40.14,151000,-21.92,20250131,112100,5.17,20250331,257500,-54.21,20240704,102000,15.59,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N +20250403,090627,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,116400,-2300,5,-1.94,1248332600,10794,6.41,115000,117100,114200,154300,83100,118700,115647.77,49.60,0,1755,121566,120132,117866,116432,114166,120850,117150,375,35600,500,87830,100,1,75000000,87300,7.98,1.00,12,0.01,14585.00,116975.00,151000,20250131,-22.91,84133,20240419,38.35,151000,-22.91,20250131,112100,3.84,20250331,257500,-54.80,20240704,102000,14.12,20240807,0.16,Y,086280,500,375 억,,37196922,N,N,28366,N,00,N 20250402,160612,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,118700,1100,2,0.94,19909074800,168460,70.89,116500,119300,115600,152800,82400,117600,118182.80,49.58,0,8527,121666,119632,116866,114832,112066,120650,115850,375,35200,500,87020,100,1,75000000,89025,8.14,1.01,12,0.22,14585.00,116975.00,151000,20250131,-21.39,84133,20240419,41.09,151000,-21.39,20250131,112100,5.89,20250331,257500,-53.90,20240704,102000,16.37,20240807,0.17,Y,086280,500,375 억,,37184761,N,N,28366,N,00,N 20250402,150612,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,118100,500,2,0.43,17178357100,145426,61.20,116500,119300,115600,152800,82400,117600,118124.39,49.58,0,8620,121666,119632,116866,114832,112066,120650,115850,375,35200,500,87020,100,1,75000000,88575,8.10,1.01,12,0.19,14585.00,116975.00,151000,20250131,-21.79,84133,20240419,40.37,151000,-21.79,20250131,112100,5.35,20250331,257500,-54.14,20240704,102000,15.78,20240807,0.17,Y,086280,500,375 억,,37184761,N,N,20437,N,00,N 20250402,140612,55,20.00,KOSPI200,,운송·창고,N,N,N,Y,40,N,118700,1100,2,0.94,14145082900,119813,50.42,116500,119300,115600,152800,82400,117600,118059.67,49.58,0,10580,121666,119632,116866,114832,112066,120650,115850,375,35200,500,87020,100,1,75000000,89025,8.14,1.01,12,0.16,14585.00,116975.00,151000,20250131,-21.39,84133,20240419,41.09,151000,-21.39,20250131,112100,5.89,20250331,257500,-53.90,20240704,102000,16.37,20240807,0.17,Y,086280,500,375 억,,37184761,N,N,20437,N,00,N diff --git a/086390/price/prices-20250401.csv b/086390/price/prices-20250401.csv index 4df0b742db06..27e508d49c08 100644 --- a/086390/price/prices-20250401.csv +++ b/086390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,-540,5,-4.90,1155270350,110328,491.53,10750,10950,10290,14320,7720,11020,10471.23,7.16,0,10183,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2215,-8.37,1.81,12,0.52,-1252.00,5793.00,19500,20240523,-46.26,7470,20241209,40.29,15130,-30.73,20250122,8700,20.46,20250102,19500,-46.26,20240523,7470,40.29,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,1113,N,00,N +20250403,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-730,5,-6.62,950669160,90780,404.44,10750,10950,10290,14320,7720,11020,10472.23,7.16,0,37,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2175,-8.22,1.78,12,0.43,-1252.00,5793.00,19500,20240523,-47.23,7470,20241209,37.75,15130,-31.99,20250122,8700,18.28,20250102,19500,-47.23,20240523,7470,37.75,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,-620,5,-5.63,570959985,54055,240.82,10750,10950,10300,14320,7720,11020,10562.57,7.16,0,-4079,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2198,-8.31,1.80,12,0.26,-1252.00,5793.00,19500,20240523,-46.67,7470,20241209,39.22,15130,-31.26,20250122,8700,19.54,20250102,19500,-46.67,20240523,7470,39.22,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,130624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-370,5,-3.36,239715215,22397,99.78,10750,10950,10550,14320,7720,11020,10703.01,7.16,0,-273,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2251,-8.51,1.84,12,0.11,-1252.00,5793.00,19500,20240523,-45.38,7470,20241209,42.57,15130,-29.61,20250122,8700,22.41,20250102,19500,-45.38,20240523,7470,42.57,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,120623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,-250,5,-2.27,191073215,17831,79.44,10750,10950,10550,14320,7720,11020,10715.79,7.16,0,-1109,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2276,-8.60,1.86,12,0.08,-1252.00,5793.00,19500,20240523,-44.77,7470,20241209,44.18,15130,-28.82,20250122,8700,23.79,20250102,19500,-44.77,20240523,7470,44.18,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,110625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-220,5,-2.00,142962265,13350,59.48,10750,10950,10550,14320,7720,11020,10708.78,7.16,0,-3016,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2282,-8.63,1.86,12,0.06,-1252.00,5793.00,19500,20240523,-44.62,7470,20241209,44.58,15130,-28.62,20250122,8700,24.14,20250102,19500,-44.62,20240523,7470,44.58,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,100626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10760,-260,5,-2.36,104049065,9724,43.32,10750,10950,10550,14320,7720,11020,10700.23,7.16,0,-1524,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2274,-8.59,1.86,12,0.05,-1252.00,5793.00,19500,20240523,-44.82,7470,20241209,44.04,15130,-28.88,20250122,8700,23.68,20250102,19500,-44.82,20240523,7470,44.04,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N +20250403,090627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-440,5,-3.99,31459000,2949,13.14,10750,10760,10550,14320,7720,11020,10667.68,7.16,0,-722,11433,11226,11073,10866,10713,11150,10790,106,3300,500,7930,10,1,21134126,2236,-8.45,1.83,12,0.01,-1252.00,5793.00,19500,20240523,-45.74,7470,20241209,41.63,15130,-30.07,20250122,8700,21.61,20250102,19500,-45.74,20240523,7470,41.63,20241209,2.24,Y,086390,500,105 억,,1512568,N,N,892,N,00,N 20250402,160612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-90,5,-0.81,248457035,22446,32.41,11210,11280,10920,14440,7780,11110,11069.11,7.21,0,-11256,11616,11362,11146,10892,10676,11490,11020,106,3330,500,7990,10,1,21134126,2329,-8.80,1.90,12,0.11,-1252.00,5793.00,19500,20240523,-43.49,7470,20241209,47.52,15130,-27.16,20250122,8700,26.67,20250102,19500,-43.49,20240523,7470,47.52,20241209,2.27,Y,086390,500,105 억,,1524816,N,N,892,N,00,N 20250402,150612,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,-60,5,-0.54,243157545,21965,31.72,11210,11280,10920,14440,7780,11110,11070.23,7.21,0,-11237,11616,11362,11146,10892,10676,11490,11020,106,3330,500,7990,10,1,21134126,2335,-8.83,1.91,12,0.10,-1252.00,5793.00,19500,20240523,-43.33,7470,20241209,47.93,15130,-26.97,20250122,8700,27.01,20250102,19500,-43.33,20240523,7470,47.93,20241209,2.27,Y,086390,500,105 억,,1524816,N,N,778,N,00,N 20250402,140613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11040,-70,5,-0.63,210333375,18982,27.41,11210,11280,10920,14440,7780,11110,11080.68,7.21,0,-9188,11616,11362,11146,10892,10676,11490,11020,106,3330,500,7990,10,1,21134126,2333,-8.82,1.91,12,0.09,-1252.00,5793.00,19500,20240523,-43.38,7470,20241209,47.79,15130,-27.03,20250122,8700,26.90,20250102,19500,-43.38,20240523,7470,47.79,20241209,2.27,Y,086390,500,105 억,,1524816,N,N,778,N,00,N diff --git a/086450/price/prices-20250401.csv b/086450/price/prices-20250401.csv index 15404ac20b87..670ca30dab99 100644 --- a/086450/price/prices-20250401.csv +++ b/086450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160620,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14990,-60,5,-0.40,1857199280,124653,132.35,14710,15020,14650,19560,10540,15050,14898.95,15.06,0,8236,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6696,11.08,1.12,12,0.28,1353.00,13409.00,20600,20240718,-27.23,14400,20250203,4.10,16840,-10.99,20250305,14400,4.10,20250203,20600,-27.23,20240718,14400,4.10,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,6820,N,00,N +20250403,150625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14900,-150,5,-1.00,1689502480,113441,120.44,14710,15020,14650,19560,10540,15050,14893.23,15.06,0,8753,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6656,11.01,1.11,12,0.25,1353.00,13409.00,20600,20240718,-27.67,14400,20250203,3.47,16840,-11.52,20250305,14400,3.47,20250203,20600,-27.67,20240718,14400,3.47,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,140625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14910,-140,5,-0.93,1363547790,91565,97.22,14710,15020,14650,19560,10540,15050,14891.58,15.06,0,3494,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6661,11.02,1.11,12,0.20,1353.00,13409.00,20600,20240718,-27.62,14400,20250203,3.54,16840,-11.46,20250305,14400,3.54,20250203,20600,-27.62,20240718,14400,3.54,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,130624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14940,-110,5,-0.73,1097945570,73758,78.31,14710,15020,14650,19560,10540,15050,14885.78,15.06,0,2917,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6674,11.04,1.11,12,0.17,1353.00,13409.00,20600,20240718,-27.48,14400,20250203,3.75,16840,-11.28,20250305,14400,3.75,20250203,20600,-27.48,20240718,14400,3.75,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,120624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14980,-70,5,-0.47,973338390,65420,69.46,14710,15020,14650,19560,10540,15050,14878.30,15.06,0,2637,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6692,11.07,1.12,12,0.15,1353.00,13409.00,20600,20240718,-27.28,14400,20250203,4.03,16840,-11.05,20250305,14400,4.03,20250203,20600,-27.28,20240718,14400,4.03,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,110625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15000,-50,5,-0.33,691164120,46601,49.48,14710,15000,14650,19560,10540,15050,14831.53,15.06,0,-597,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6701,11.09,1.12,12,0.10,1353.00,13409.00,20600,20240718,-27.18,14400,20250203,4.17,16840,-10.93,20250305,14400,4.17,20250203,20600,-27.18,20240718,14400,4.17,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,100626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14780,-270,5,-1.79,381350640,25851,27.45,14710,14830,14650,19560,10540,15050,14751.87,15.06,0,-3749,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6603,10.92,1.10,12,0.06,1353.00,13409.00,20600,20240718,-28.25,14400,20250203,2.64,16840,-12.23,20250305,14400,2.64,20250203,20600,-28.25,20240718,14400,2.64,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N +20250403,090627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14730,-320,5,-2.13,66875050,4549,4.83,14710,14740,14650,19560,10540,15050,14701.04,15.06,0,-2503,15243,15146,15033,14936,14823,15090,14880,223,4510,500,11430,10,1,44671868,6580,10.89,1.10,12,0.01,1353.00,13409.00,20600,20240718,-28.50,14400,20250203,2.29,16840,-12.53,20250305,14400,2.29,20250203,20600,-28.50,20240718,14400,2.29,20250203,0.89,Y,086450,500,223 억,,6727346,N,N,2618,N,00,N 20250402,160612,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15050,-70,5,-0.46,1415950440,94185,50.31,15130,15130,14920,19650,10590,15120,15033.71,15.08,0,23662,15420,15270,14990,14840,14560,15345,14915,223,4530,500,11490,10,1,44671868,6723,11.12,1.12,12,0.21,1353.00,13409.00,20600,20240718,-26.94,14400,20250203,4.51,16840,-10.63,20250305,14400,4.51,20250203,20600,-26.94,20240718,14400,4.51,20250203,0.82,Y,086450,500,223 억,,6735392,N,N,2618,N,00,N 20250402,150613,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15020,-100,5,-0.66,1328964950,88398,47.22,15130,15130,14920,19650,10590,15120,15033.88,15.08,0,22215,15420,15270,14990,14840,14560,15345,14915,223,4530,500,11490,10,1,44671868,6710,11.10,1.12,12,0.20,1353.00,13409.00,20600,20240718,-27.09,14400,20250203,4.31,16840,-10.81,20250305,14400,4.31,20250203,20600,-27.09,20240718,14400,4.31,20250203,0.82,Y,086450,500,223 억,,6735392,N,N,9802,N,00,N 20250402,140613,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15010,-110,5,-0.73,1117705670,74328,39.70,15130,15130,14920,19650,10590,15120,15037.48,15.08,0,24538,15420,15270,14990,14840,14560,15345,14915,223,4530,500,11490,10,1,44671868,6705,11.09,1.12,12,0.17,1353.00,13409.00,20600,20240718,-27.14,14400,20250203,4.24,16840,-10.87,20250305,14400,4.24,20250203,20600,-27.14,20240718,14400,4.24,20250203,0.82,Y,086450,500,223 억,,6735392,N,N,9802,N,00,N diff --git a/086460/price/prices-20250401.csv b/086460/price/prices-20250401.csv index f4d57660698e..dc1670ed7cd9 100644 --- a/086460/price/prices-20250401.csv +++ b/086460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160620,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,150625,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,140625,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,130625,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,120624,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,110626,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,100626,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N +20250403,090628,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250402,160612,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250402,150613,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N 20250402,140613,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,8240,-82.35,20240409,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N diff --git a/086520/price/prices-20250401.csv b/086520/price/prices-20250401.csv index 9d5a5007f2f3..bed1d5333de8 100644 --- a/086520/price/prices-20250401.csv +++ b/086520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160621,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47850,650,2,1.38,47737524075,1006606,107.48,45300,48700,45150,61300,33050,47200,47424.01,19.75,0,11581,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63707,-31.54,3.99,12,0.76,-1517.00,12004.00,133418,20240328,-64.14,45150,20250403,5.98,68100,-29.74,20250227,45150,5.98,20250403,595000,-91.96,20240403,45150,5.98,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,172387,N,00,N +20250403,150626,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47800,600,2,1.27,43908691125,926468,98.92,45300,48700,45150,61300,33050,47200,47393.66,19.75,0,-2475,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63640,-31.51,3.98,12,0.70,-1517.00,12004.00,133418,20240328,-64.17,45150,20250403,5.87,68100,-29.81,20250227,45150,5.87,20250403,595000,-91.97,20240403,45150,5.87,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,140626,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,48000,800,2,1.69,39393352250,832245,88.86,45300,48700,45150,61300,33050,47200,47333.86,19.75,0,-7864,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63906,-31.64,4.00,12,0.63,-1517.00,12004.00,133418,20240328,-64.02,45150,20250403,6.31,68100,-29.52,20250227,45150,6.31,20250403,595000,-91.93,20240403,45150,6.31,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,130625,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47750,550,2,1.17,35697904900,755265,80.64,45300,48700,45150,61300,33050,47200,47265.41,19.75,0,-4300,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63574,-31.48,3.98,12,0.57,-1517.00,12004.00,133418,20240328,-64.21,45150,20250403,5.76,68100,-29.88,20250227,45150,5.76,20250403,595000,-91.97,20240403,45150,5.76,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,120624,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47800,600,2,1.27,33998952150,719659,76.84,45300,48700,45150,61300,33050,47200,47243.15,19.75,0,-3164,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63640,-31.51,3.98,12,0.54,-1517.00,12004.00,133418,20240328,-64.17,45150,20250403,5.87,68100,-29.81,20250227,45150,5.87,20250403,595000,-91.97,20240403,45150,5.87,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,110626,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47400,200,2,0.42,30684368925,650093,69.41,45300,48700,45150,61300,33050,47200,47199.97,19.75,0,-12835,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,63108,-31.25,3.95,12,0.49,-1517.00,12004.00,133418,20240328,-64.47,45150,20250403,4.98,68100,-30.40,20250227,45150,4.98,20250403,595000,-92.03,20240403,45150,4.98,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,100627,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47050,-150,5,-0.32,24587446075,519990,55.52,45300,48700,45150,61300,33050,47200,47284.48,19.75,0,15281,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,62642,-31.02,3.92,12,0.39,-1517.00,12004.00,133418,20240328,-64.73,45150,20250403,4.21,68100,-30.91,20250227,45150,4.21,20250403,595000,-92.09,20240403,45150,4.21,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N +20250403,090628,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,46050,-1150,5,-2.44,4070986100,89031,9.51,45300,46450,45150,61300,33050,47200,45723.70,19.75,0,28549,50666,48932,47716,45982,44766,48325,45375,133,14100,100,33980,50,1,133138340,61310,-30.36,3.84,12,0.07,-1517.00,12004.00,133418,20240328,-65.48,45150,20250403,1.99,68100,-32.38,20250227,45150,1.99,20250403,595000,-92.26,20240403,45150,1.99,20250403,1.33,Y,086520,100,133 억,,26290777,N,N,173316,N,00,N 20250402,160613,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47200,-1300,5,-2.68,44293101100,936573,74.10,49050,49450,46500,63000,33950,48500,47292.77,19.74,0,-88285,51300,49900,49100,47700,46900,49500,47300,133,14500,100,34920,50,1,133138340,62841,-31.11,3.93,12,0.70,-1517.00,12004.00,133418,20240328,-64.62,46500,20250402,1.51,68100,-30.69,20250227,46500,1.51,20250402,647000,-92.70,20240402,46500,1.51,20250402,1.29,Y,086520,100,133 억,,26286148,N,N,173316,N,00,N 20250402,150613,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,47000,-1500,5,-3.09,40368223700,853186,67.50,49050,49450,46500,63000,33950,48500,47314.68,19.74,0,-117118,51300,49900,49100,47700,46900,49500,47300,133,14500,100,34920,50,1,133138340,62575,-30.98,3.92,12,0.64,-1517.00,12004.00,133418,20240328,-64.77,46500,20250402,1.08,68100,-30.98,20250227,46500,1.08,20250402,647000,-92.74,20240402,46500,1.08,20250402,1.29,Y,086520,100,133 억,,26286148,N,N,354779,N,00,N 20250402,140613,55,60.00,KSQ150,신저가,금융,N,N,N,Y,60,Y,46650,-1850,5,-3.81,35283792400,744815,58.93,49050,49450,46500,63000,33950,48500,47372.56,19.74,0,-160122,51300,49900,49100,47700,46900,49500,47300,133,14500,100,34920,50,1,133138340,62109,-30.75,3.89,12,0.56,-1517.00,12004.00,133418,20240328,-65.03,46500,20250402,0.32,68100,-31.50,20250227,46500,0.32,20250402,647000,-92.79,20240402,46500,0.32,20250402,1.29,Y,086520,100,133 억,,26286148,N,N,354779,N,00,N diff --git a/086670/price/prices-20250401.csv b/086670/price/prices-20250401.csv index 742403e4f13d..3567e37611cf 100644 --- a/086670/price/prices-20250401.csv +++ b/086670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,0,3,0.00,198965400,23358,284.92,8500,8610,8400,10980,5920,8450,8518.08,1.56,0,1613,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,771,18.74,0.63,12,0.26,451.00,13474.00,14400,20240403,-41.32,6900,20241209,22.46,10240,-17.48,20250305,7050,19.86,20250114,14400,-41.32,20240403,6900,22.46,20241209,0.68,Y,086670,500,45 억,,142125,N,N,515,N,00,N +20250403,150626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,-30,5,-0.36,187535130,21999,268.35,8500,8610,8400,10980,5920,8450,8524.71,1.56,0,1745,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,768,18.67,0.62,12,0.24,451.00,13474.00,14400,20240403,-41.53,6900,20241209,22.03,10240,-17.77,20250305,7050,19.43,20250114,14400,-41.53,20240403,6900,22.03,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,140626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,70,2,0.83,165320080,19371,236.29,8500,8610,8430,10980,5920,8450,8534.41,1.56,0,2945,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,777,18.89,0.63,12,0.21,451.00,13474.00,14400,20240403,-40.83,6900,20241209,23.48,10240,-16.80,20250305,7050,20.85,20250114,14400,-40.83,20240403,6900,23.48,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,130625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,30,2,0.36,140838340,16492,201.17,8500,8610,8430,10980,5920,8450,8539.80,1.56,0,4409,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,774,18.80,0.63,12,0.18,451.00,13474.00,14400,20240403,-41.11,6900,20241209,22.90,10240,-17.19,20250305,7050,20.28,20250114,14400,-41.11,20240403,6900,22.90,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,120624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8570,120,2,1.42,121709840,14247,173.79,8500,8610,8430,10980,5920,8450,8542.84,1.56,0,6148,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,782,19.00,0.64,12,0.16,451.00,13474.00,14400,20240403,-40.49,6900,20241209,24.20,10240,-16.31,20250305,7050,21.56,20250114,14400,-40.49,20240403,6900,24.20,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,110626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8600,150,2,1.78,74890430,8780,107.10,8500,8610,8430,10980,5920,8450,8529.66,1.56,0,4079,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,785,19.07,0.64,12,0.10,451.00,13474.00,14400,20240403,-40.28,6900,20241209,24.64,10240,-16.02,20250305,7050,21.99,20250114,14400,-40.28,20240403,6900,24.64,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,100627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,-10,5,-0.12,14779860,1751,21.36,8500,8500,8430,10980,5920,8450,8440.81,1.56,0,204,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,770,18.71,0.63,12,0.02,451.00,13474.00,14400,20240403,-41.39,6900,20241209,22.32,10240,-17.58,20250305,7050,19.72,20250114,14400,-41.39,20240403,6900,22.32,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N +20250403,090628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8500,50,2,0.59,42500,5,0.06,8500,8500,8500,10980,5920,8450,8500.00,1.56,0,0,8876,8662,8556,8342,8236,8610,8290,46,2530,500,5400,10,1,9125174,776,18.85,0.63,12,0.00,451.00,13474.00,14400,20240403,-40.97,6900,20241209,23.19,10240,-16.99,20250305,7050,20.57,20250114,14400,-40.97,20240403,6900,23.19,20241209,0.68,Y,086670,500,45 억,,142125,N,N,0,N,00,N 20250402,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8450,-280,5,-3.21,69670110,8173,197.89,8770,8770,8450,11340,6120,8730,8524.44,1.58,0,-2433,8916,8822,8776,8682,8636,8800,8660,46,2610,500,5580,10,1,9125174,771,18.74,0.63,12,0.09,451.00,13474.00,14400,20240403,-41.32,6900,20241209,22.46,10240,-17.48,20250305,7050,19.86,20250114,14400,-41.32,20240403,6900,22.46,20241209,0.69,Y,086670,500,45 억,,144554,N,N,0,N,00,N 20250402,150613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8520,-210,5,-2.41,50432630,5899,142.83,8770,8770,8475,11340,6120,8730,8549.35,1.58,0,-2231,8916,8822,8776,8682,8636,8800,8660,46,2610,500,5580,10,1,9125174,777,18.89,0.63,12,0.06,451.00,13474.00,14400,20240403,-40.83,6900,20241209,23.48,10240,-16.80,20250305,7050,20.85,20250114,14400,-40.83,20240403,6900,23.48,20241209,0.69,Y,086670,500,45 억,,144554,N,N,0,N,00,N 20250402,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8480,-250,5,-2.86,45053540,5266,127.51,8770,8770,8475,11340,6120,8730,8555.55,1.58,0,-2241,8916,8822,8776,8682,8636,8800,8660,46,2610,500,5580,10,1,9125174,774,18.80,0.63,12,0.06,451.00,13474.00,14400,20240403,-41.11,6900,20241209,22.90,10240,-17.19,20250305,7050,20.28,20250114,14400,-41.11,20240403,6900,22.90,20241209,0.69,Y,086670,500,45 억,,144554,N,N,0,N,00,N diff --git a/086710/price/prices-20250401.csv b/086710/price/prices-20250401.csv index 7f4b67e69e29..29147cebfa05 100644 --- a/086710/price/prices-20250401.csv +++ b/086710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160621,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12210,60,2,0.49,1336461030,109742,54.22,11940,12410,11720,15790,8510,12150,12178.21,3.13,0,-31809,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1490,16.35,1.86,12,0.90,747.00,6567.00,24200,20240614,-49.55,7410,20240416,64.78,12760,-4.31,20250227,9060,34.77,20250102,24200,-49.55,20240614,7410,64.78,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,150626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12210,60,2,0.49,1273383580,104575,51.67,11940,12410,11720,15790,8510,12150,12176.75,3.13,0,-32343,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1490,16.35,1.86,12,0.86,747.00,6567.00,24200,20240614,-49.55,7410,20240416,64.78,12760,-4.31,20250227,9060,34.77,20250102,24200,-49.55,20240614,7410,64.78,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,140626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12220,70,2,0.58,1170097450,96124,47.49,11940,12410,11720,15790,8510,12150,12172.79,3.13,0,-30767,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1491,16.36,1.86,12,0.79,747.00,6567.00,24200,20240614,-49.50,7410,20240416,64.91,12760,-4.23,20250227,9060,34.88,20250102,24200,-49.50,20240614,7410,64.91,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,130626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12210,60,2,0.49,1115699620,91673,45.30,11940,12410,11720,15790,8510,12150,12170.43,3.13,0,-30592,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1490,16.35,1.86,12,0.75,747.00,6567.00,24200,20240614,-49.55,7410,20240416,64.78,12760,-4.31,20250227,9060,34.77,20250102,24200,-49.55,20240614,7410,64.78,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,120624,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12340,190,2,1.56,1031448980,84795,41.90,11940,12410,11720,15790,8510,12150,12164.03,3.13,0,-27380,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1506,16.52,1.88,12,0.69,747.00,6567.00,24200,20240614,-49.01,7410,20240416,66.53,12760,-3.29,20250227,9060,36.20,20250102,24200,-49.01,20240614,7410,66.53,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,110626,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12310,160,2,1.32,916507320,75466,37.29,11940,12410,11720,15790,8510,12150,12144.64,3.13,0,-22749,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1502,16.48,1.87,12,0.62,747.00,6567.00,24200,20240614,-49.13,7410,20240416,66.13,12760,-3.53,20250227,9060,35.87,20250102,24200,-49.13,20240614,7410,66.13,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,100627,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12300,150,2,1.23,734451770,60561,29.92,11940,12410,11720,15790,8510,12150,12127.47,3.13,0,-19195,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1501,16.47,1.87,12,0.50,747.00,6567.00,24200,20240614,-49.17,7410,20240416,65.99,12760,-3.61,20250227,9060,35.76,20250102,24200,-49.17,20240614,7410,65.99,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N +20250403,090628,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,11990,-160,5,-1.32,122272310,10249,5.06,11940,12150,11720,15790,8510,12150,11929.96,3.13,0,2651,12890,12520,12080,11710,11270,12705,11895,61,3640,500,7770,10,1,12203280,1463,16.05,1.83,12,0.08,747.00,6567.00,24200,20240614,-50.45,7410,20240416,61.81,12760,-6.03,20250227,9060,32.34,20250102,24200,-50.45,20240614,7410,61.81,20240416,2.60,Y,086710,500,61 억,,382565,N,N,2,N,00,N 20250402,160613,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12150,460,2,3.93,2447249930,202389,91.79,11820,12450,11640,15190,8190,11690,12091.81,3.28,0,-29018,12390,12040,11560,11210,10730,12215,11385,61,3500,500,7480,10,1,12203280,1483,16.27,1.85,12,1.66,747.00,6567.00,24200,20240614,-49.79,7410,20240416,63.97,12760,-4.78,20250227,9060,34.11,20250102,24200,-49.79,20240614,7410,63.97,20240416,2.66,Y,086710,500,61 억,,400187,N,N,2,N,00,N 20250402,150614,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12140,450,2,3.85,2341739330,193690,87.85,11820,12450,11640,15190,8190,11690,12090.14,3.28,0,-30126,12390,12040,11560,11210,10730,12215,11385,61,3500,500,7480,10,1,12203280,1481,16.25,1.85,12,1.59,747.00,6567.00,24200,20240614,-49.83,7410,20240416,63.83,12760,-4.86,20250227,9060,34.00,20250102,24200,-49.83,20240614,7410,63.83,20240416,2.66,Y,086710,500,61 억,,400187,N,N,34,N,00,N 20250402,140614,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12050,360,2,3.08,2118521710,175322,79.52,11820,12450,11640,15190,8190,11690,12083.60,3.28,0,-23057,12390,12040,11560,11210,10730,12215,11385,61,3500,500,7480,10,1,12203280,1470,16.13,1.83,12,1.44,747.00,6567.00,24200,20240614,-50.21,7410,20240416,62.62,12760,-5.56,20250227,9060,33.00,20250102,24200,-50.21,20240614,7410,62.62,20240416,2.66,Y,086710,500,61 억,,400187,N,N,34,N,00,N diff --git a/086790/price/prices-20250401.csv b/086790/price/prices-20250401.csv index c0a1aebc361d..a3814992d66e 100644 --- a/086790/price/prices-20250401.csv +++ b/086790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160621,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58900,-1700,5,-2.81,65121984800,1107004,194.50,58900,59400,58200,78700,42500,60600,58827.24,67.19,0,-313310,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,169185,4.58,0.39,12,0.39,12872.00,149740.00,69300,20240827,-15.01,51600,20240419,14.15,63700,-7.54,20250205,56500,4.25,20250106,69300,-15.01,20240827,51600,14.15,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,127178,N,00,N +20250403,150626,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58700,-1900,5,-3.14,56922234050,967682,170.02,58900,59400,58200,78700,42500,60600,58823.28,67.19,0,-292884,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,168610,4.56,0.39,12,0.34,12872.00,149740.00,69300,20240827,-15.30,51600,20240419,13.76,63700,-7.85,20250205,56500,3.89,20250106,69300,-15.30,20240827,51600,13.76,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,140626,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59050,-1550,5,-2.56,45853790600,779684,136.99,58900,59400,58200,78700,42500,60600,58810.74,67.19,0,-269169,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,169616,4.59,0.39,12,0.27,12872.00,149740.00,69300,20240827,-14.79,51600,20240419,14.44,63700,-7.30,20250205,56500,4.51,20250106,69300,-14.79,20240827,51600,14.44,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,130626,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59100,-1500,5,-2.48,41238610550,701534,123.26,58900,59400,58200,78700,42500,60600,58783.48,67.19,0,-268295,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,169759,4.59,0.39,12,0.24,12872.00,149740.00,69300,20240827,-14.72,51600,20240419,14.53,63700,-7.22,20250205,56500,4.60,20250106,69300,-14.72,20240827,51600,14.53,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,120625,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58700,-1900,5,-3.14,37259590250,634133,111.41,58900,59400,58200,78700,42500,60600,58756.74,67.19,0,-269682,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,168610,4.56,0.39,12,0.22,12872.00,149740.00,69300,20240827,-15.30,51600,20240419,13.76,63700,-7.85,20250205,56500,3.89,20250106,69300,-15.30,20240827,51600,13.76,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,110627,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58600,-2000,5,-3.30,28358264200,481931,84.67,58900,59400,58500,78700,42500,60600,58843.00,67.19,0,-217881,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,168323,4.55,0.39,12,0.17,12872.00,149740.00,69300,20240827,-15.44,51600,20240419,13.57,63700,-8.01,20250205,56500,3.72,20250106,69300,-15.44,20240827,51600,13.57,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,100627,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59100,-1500,5,-2.48,18210819150,309131,54.31,58900,59400,58500,78700,42500,60600,58909.72,67.19,0,-156406,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,169759,4.59,0.39,12,0.11,12872.00,149740.00,69300,20240827,-14.72,51600,20240419,14.53,63700,-7.22,20250205,56500,4.60,20250106,69300,-14.72,20240827,51600,14.53,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N +20250403,090628,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59000,-1600,5,-2.64,4789780800,81332,14.29,58900,59400,58500,78700,42500,60600,58891.71,67.19,0,-38652,61800,61200,60800,60200,59800,61100,60100,15012,18100,5000,46050,100,1,287240880,169472,4.58,0.39,12,0.03,12872.00,149740.00,69300,20240827,-14.86,51600,20240419,14.34,63700,-7.38,20250205,56500,4.42,20250106,69300,-14.86,20240827,51600,14.34,20240419,0.12,Y,086790,5000,15012 억,,193006976,N,N,82944,N,00,N 20250402,160613,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-800,5,-1.30,34414358900,565767,85.89,60600,61400,60400,79800,43000,61400,60827.80,67.15,0,31090,62533,61966,61033,60466,59533,62250,60750,15012,18400,5000,46660,100,1,287240880,174068,4.71,0.40,12,0.20,12872.00,149740.00,69300,20240827,-12.55,51600,20240419,17.44,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.11,Y,086790,5000,15012 억,,192868774,N,N,82944,N,00,N 20250402,150614,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60700,-700,5,-1.14,31083438500,510812,77.54,60600,61400,60400,79800,43000,61400,60851.03,67.15,0,40451,62533,61966,61033,60466,59533,62250,60750,15012,18400,5000,46660,100,1,287240880,174355,4.72,0.41,12,0.18,12872.00,149740.00,69300,20240827,-12.41,51600,20240419,17.64,63700,-4.71,20250205,56500,7.43,20250106,69300,-12.41,20240827,51600,17.64,20240419,0.11,Y,086790,5000,15012 억,,192868774,N,N,200543,N,00,N 20250402,140614,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,-600,5,-0.98,28035089300,460582,69.92,60600,61400,60400,79800,43000,61400,60868.83,67.15,0,52253,62533,61966,61033,60466,59533,62250,60750,15012,18400,5000,46660,100,1,287240880,174642,4.72,0.41,12,0.16,12872.00,149740.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.11,Y,086790,5000,15012 억,,192868774,N,N,200543,N,00,N diff --git a/086820/price/prices-20250401.csv b/086820/price/prices-20250401.csv index 5d4c473d8555..a36f85d0fb0d 100644 --- a/086820/price/prices-20250401.csv +++ b/086820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,200,2,0.81,476462025,19192,91.73,24350,25950,24150,32200,17400,24800,24826.04,1.29,0,-4461,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2041,-17.06,6.51,12,0.24,-1465.00,3838.00,33100,20250306,-24.47,11710,20240805,113.49,33100,-24.47,20250306,21350,17.10,20250109,33100,-24.47,20250306,11710,113.49,20240805,0.23,Y,086820,500,40 억,,105567,N,N,4286,N,00,N +20250403,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,-200,5,-0.81,428008875,17220,82.31,24350,25950,24150,32200,17400,24800,24855.34,1.29,0,-4266,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2008,-16.79,6.41,12,0.21,-1465.00,3838.00,33100,20250306,-25.68,11710,20240805,110.08,33100,-25.68,20250306,21350,15.22,20250109,33100,-25.68,20250306,11710,110.08,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24750,-50,5,-0.20,375286900,15089,72.12,24350,25950,24150,32200,17400,24800,24871.56,1.29,0,-3639,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2020,-16.89,6.45,12,0.18,-1465.00,3838.00,33100,20250306,-25.23,11710,20240805,111.36,33100,-25.23,20250306,21350,15.93,20250109,33100,-25.23,20250306,11710,111.36,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,50,2,0.20,332606100,13361,63.86,24350,25950,24150,32200,17400,24800,24893.80,1.29,0,-2971,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2029,-16.96,6.47,12,0.16,-1465.00,3838.00,33100,20250306,-24.92,11710,20240805,112.21,33100,-24.92,20250306,21350,16.39,20250109,33100,-24.92,20250306,11710,112.21,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,50,2,0.20,318147550,12777,61.07,24350,25950,24150,32200,17400,24800,24900.02,1.29,0,-2887,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2029,-16.96,6.47,12,0.16,-1465.00,3838.00,33100,20250306,-24.92,11710,20240805,112.21,33100,-24.92,20250306,21350,16.39,20250109,33100,-24.92,20250306,11710,112.21,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,110627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,200,2,0.81,281430550,11304,54.03,24350,25950,24150,32200,17400,24800,24896.55,1.29,0,-2127,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2041,-17.06,6.51,12,0.14,-1465.00,3838.00,33100,20250306,-24.47,11710,20240805,113.49,33100,-24.47,20250306,21350,17.10,20250109,33100,-24.47,20250306,11710,113.49,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,-200,5,-0.81,229703000,9207,44.01,24350,25950,24150,32200,17400,24800,24948.73,1.29,0,-1962,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,2008,-16.79,6.41,12,0.11,-1465.00,3838.00,33100,20250306,-25.68,11710,20240805,110.08,33100,-25.68,20250306,21350,15.22,20250109,33100,-25.68,20250306,11710,110.08,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N +20250403,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24425,-375,5,-1.51,30044525,1236,5.91,24350,24500,24150,32200,17400,24800,24307.87,1.29,0,419,26533,25666,25233,24366,23933,25450,24150,41,7400,500,17360,50,1,8163426,1994,-16.67,6.36,12,0.02,-1465.00,3838.00,33100,20250306,-26.21,11710,20240805,108.58,33100,-26.21,20250306,21350,14.40,20250109,33100,-26.21,20250306,11710,108.58,20240805,0.23,Y,086820,500,40 억,,105567,N,N,2521,N,00,N 20250402,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24800,-1250,5,-4.80,514012200,20419,73.66,26000,26100,24800,33850,18250,26050,25173.23,1.36,0,-5839,27416,26732,25966,25282,24516,26350,24900,41,7800,500,18230,50,1,8163426,2025,-16.93,6.46,12,0.25,-1465.00,3838.00,33100,20250306,-25.08,11710,20240805,111.78,33100,-25.08,20250306,21350,16.16,20250109,33100,-25.08,20250306,11710,111.78,20240805,0.23,Y,086820,500,40 억,,111385,N,N,2521,N,00,N 20250402,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,-1200,5,-4.61,461210900,18290,65.98,26000,26100,24800,33850,18250,26050,25216.56,1.36,0,-5273,27416,26732,25966,25282,24516,26350,24900,41,7800,500,18230,50,1,8163426,2029,-16.96,6.47,12,0.22,-1465.00,3838.00,33100,20250306,-24.92,11710,20240805,112.21,33100,-24.92,20250306,21350,16.39,20250109,33100,-24.92,20250306,11710,112.21,20240805,0.23,Y,086820,500,40 억,,111385,N,N,624,N,00,N 20250402,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24900,-1150,5,-4.41,427838300,16947,61.14,26000,26100,24850,33850,18250,26050,25245.67,1.36,0,-4559,27416,26732,25966,25282,24516,26350,24900,41,7800,500,18230,50,1,8163426,2033,-17.00,6.49,12,0.21,-1465.00,3838.00,33100,20250306,-24.77,11710,20240805,112.64,33100,-24.77,20250306,21350,16.63,20250109,33100,-24.77,20250306,11710,112.64,20240805,0.23,Y,086820,500,40 억,,111385,N,N,624,N,00,N diff --git a/086890/price/prices-20250401.csv b/086890/price/prices-20250401.csv index 955ce463428a..36ae6c55d326 100644 --- a/086890/price/prices-20250401.csv +++ b/086890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-110,5,-2.26,378737243,79065,127.33,4745,4885,4745,6310,3405,4860,4790.25,2.79,0,-8477,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1753,11.59,1.69,12,0.21,410.00,2809.00,8000,20240626,-40.62,3945,20241209,20.41,6180,-23.14,20250306,4240,12.03,20250203,8000,-40.62,20240626,3945,20.41,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-110,5,-2.26,333351998,69523,111.96,4745,4885,4745,6310,3405,4860,4794.84,2.79,0,-5293,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1753,11.59,1.69,12,0.19,410.00,2809.00,8000,20240626,-40.62,3945,20241209,20.41,6180,-23.14,20250306,4240,12.03,20250203,8000,-40.62,20240626,3945,20.41,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-60,5,-1.23,231792683,48251,77.70,4745,4885,4745,6310,3405,4860,4803.89,2.79,0,3367,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1772,11.71,1.71,12,0.13,410.00,2809.00,8000,20240626,-40.00,3945,20241209,21.67,6180,-22.33,20250306,4240,13.21,20250203,8000,-40.00,20240626,3945,21.67,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-55,5,-1.13,164913318,34308,55.25,4745,4885,4745,6310,3405,4860,4806.85,2.79,0,3076,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1773,11.72,1.71,12,0.09,410.00,2809.00,8000,20240626,-39.94,3945,20241209,21.80,6180,-22.25,20250306,4240,13.33,20250203,8000,-39.94,20240626,3945,21.80,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-20,5,-0.41,148462808,30895,49.75,4745,4885,4745,6310,3405,4860,4805.40,2.79,0,1361,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1786,11.80,1.72,12,0.08,410.00,2809.00,8000,20240626,-39.50,3945,20241209,22.69,6180,-21.68,20250306,4240,14.15,20250203,8000,-39.50,20240626,3945,22.69,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,110627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-50,5,-1.03,126093170,26251,42.27,4745,4885,4745,6310,3405,4860,4803.37,2.79,0,-1670,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1775,11.73,1.71,12,0.07,410.00,2809.00,8000,20240626,-39.88,3945,20241209,21.93,6180,-22.17,20250306,4240,13.44,20250203,8000,-39.88,20240626,3945,21.93,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-55,5,-1.13,74196760,15488,24.94,4745,4885,4745,6310,3405,4860,4790.60,2.79,0,505,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1773,11.72,1.71,12,0.04,410.00,2809.00,8000,20240626,-39.94,3945,20241209,21.80,6180,-22.25,20250306,4240,13.33,20250203,8000,-39.94,20240626,3945,21.80,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N +20250403,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-60,5,-1.23,8695975,1823,2.94,4745,4885,4745,6310,3405,4860,4770.15,2.79,0,-35,5010,4935,4875,4800,4740,4905,4770,185,1450,500,3490,5,1,36906492,1772,11.71,1.71,12,0.00,410.00,2809.00,8000,20240626,-40.00,3945,20241209,21.67,6180,-22.33,20250306,4240,13.21,20250203,8000,-40.00,20240626,3945,21.67,20241209,0.98,Y,086890,500,184 억,,1031425,N,N,2000,N,00,N 20250402,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-105,5,-2.11,302025327,61996,69.68,4950,4950,4815,6450,3480,4965,4871.61,2.84,0,-20038,5165,5065,4940,4840,4715,5115,4890,185,1485,500,3570,5,1,36906492,1794,11.85,1.73,12,0.17,410.00,2809.00,8000,20240626,-39.25,3945,20241209,23.19,6180,-21.36,20250306,4240,14.62,20250203,8000,-39.25,20240626,3945,23.19,20241209,0.98,Y,086890,500,184 억,,1049556,N,N,2000,N,00,N 20250402,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,-135,5,-2.72,289047289,59311,66.66,4950,4950,4825,6450,3480,4965,4873.33,2.84,0,-19313,5165,5065,4940,4840,4715,5115,4890,185,1485,500,3570,5,1,36906492,1783,11.78,1.72,12,0.16,410.00,2809.00,8000,20240626,-39.62,3945,20241209,22.43,6180,-21.84,20250306,4240,13.92,20250203,8000,-39.62,20240626,3945,22.43,20241209,0.98,Y,086890,500,184 억,,1049556,N,N,5352,N,00,N 20250402,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,-95,5,-1.91,222195948,45513,51.15,4950,4950,4835,6450,3480,4965,4881.93,2.84,0,-13149,5165,5065,4940,4840,4715,5115,4890,185,1485,500,3570,5,1,36906492,1797,11.88,1.73,12,0.12,410.00,2809.00,8000,20240626,-39.12,3945,20241209,23.45,6180,-21.20,20250306,4240,14.86,20250203,8000,-39.12,20240626,3945,23.45,20241209,0.98,Y,086890,500,184 억,,1049556,N,N,5352,N,00,N diff --git a/086900/price/prices-20250401.csv b/086900/price/prices-20250401.csv index a90aabeb79d4..5fb5e312163b 100644 --- a/086900/price/prices-20250401.csv +++ b/086900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160622,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,149400,8500,2,6.03,23999625050,161488,213.72,137900,151000,136900,183100,98700,140900,148615.52,12.79,0,-15841,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10904,68.19,2.02,12,2.21,2191.00,74086.00,218000,20240822,-31.47,112100,20250120,33.27,151000,-1.06,20250403,112100,33.27,20250120,218000,-31.47,20240822,112100,33.27,20250120,2.54,Y,086900,500,36 억,,933606,N,N,7761,N,00,N +20250403,150627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,149800,8900,2,6.32,23308323250,156857,207.60,137900,151000,136900,183100,98700,140900,148596.00,12.79,0,-14953,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10933,68.37,2.02,12,2.15,2191.00,74086.00,218000,20240822,-31.28,112100,20250120,33.63,151000,-0.79,20250403,112100,33.63,20250120,218000,-31.28,20240822,112100,33.63,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,140627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,148200,7300,2,5.18,20090141150,135401,179.20,137900,151000,136900,183100,98700,140900,148375.13,12.79,0,-9986,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10816,67.64,2.00,12,1.86,2191.00,74086.00,218000,20240822,-32.02,112100,20250120,32.20,151000,-1.85,20250403,112100,32.20,20250120,218000,-32.02,20240822,112100,32.20,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,130627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,150100,9200,2,6.53,17880642950,120588,159.59,137900,151000,136900,183100,98700,140900,148278.79,12.79,0,-7200,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10955,68.51,2.03,12,1.65,2191.00,74086.00,218000,20240822,-31.15,112100,20250120,33.90,151000,-0.60,20250403,112100,33.90,20250120,218000,-31.15,20240822,112100,33.90,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,120625,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,150600,9700,2,6.88,16293889750,109999,145.58,137900,151000,136900,183100,98700,140900,148127.62,12.79,0,-3368,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10992,68.74,2.03,12,1.51,2191.00,74086.00,218000,20240822,-30.92,112100,20250120,34.34,151000,-0.26,20250403,112100,34.34,20250120,218000,-30.92,20240822,112100,34.34,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,110627,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,150000,9100,2,6.46,12905024150,87455,115.74,137900,150000,136900,183100,98700,140900,147561.88,12.79,0,-264,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10948,68.46,2.02,12,1.20,2191.00,74086.00,218000,20240822,-31.19,112100,20250120,33.81,150000,0.00,20250403,112100,33.81,20250120,218000,-31.19,20240822,112100,33.81,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,100628,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,148800,7900,2,5.61,9652301300,65674,86.92,137900,149600,136900,183100,98700,140900,146972.95,12.79,0,-975,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10860,67.91,2.01,12,0.90,2191.00,74086.00,218000,20240822,-31.74,112100,20250120,32.74,149600,-0.53,20250403,112100,32.74,20250120,218000,-31.74,20240822,112100,32.74,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N +20250403,090629,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,144600,3700,2,2.63,1276137700,9063,11.99,137900,144900,136900,183100,98700,140900,140807.43,12.79,0,808,147700,144300,142000,138600,136300,143150,137450,36,42200,500,101440,100,1,7298497,10554,66.00,1.95,12,0.12,2191.00,74086.00,218000,20240822,-33.67,112100,20250120,28.99,146300,-1.16,20250401,112100,28.99,20250120,218000,-33.67,20240822,112100,28.99,20250120,2.54,Y,086900,500,36 억,,933606,N,N,11488,N,00,N 20250402,160614,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,140900,-900,5,-0.63,10776780300,75559,56.67,145400,145400,139700,184300,99300,141800,142627.38,13.10,0,-22488,150666,146232,141866,137432,133066,148450,139650,36,42500,500,102090,100,1,7298497,10284,64.31,1.90,12,1.04,2191.00,74086.00,218000,20240822,-35.37,112100,20250120,25.69,146300,-3.69,20250401,112100,25.69,20250120,218000,-35.37,20240822,112100,25.69,20250120,2.44,Y,086900,500,36 억,,956116,N,N,11488,N,00,N 20250402,150615,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,140900,-900,5,-0.63,10234984200,71708,53.78,145400,145400,139700,184300,99300,141800,142731.41,13.10,0,-22781,150666,146232,141866,137432,133066,148450,139650,36,42500,500,102090,100,1,7298497,10284,64.31,1.90,12,0.98,2191.00,74086.00,218000,20240822,-35.37,112100,20250120,25.69,146300,-3.69,20250401,112100,25.69,20250120,218000,-35.37,20240822,112100,25.69,20250120,2.44,Y,086900,500,36 억,,956116,N,N,7277,N,00,N 20250402,140615,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,141400,-400,5,-0.28,8895482800,62203,46.65,145400,145400,139700,184300,99300,141800,143007.30,13.10,0,-18161,150666,146232,141866,137432,133066,148450,139650,36,42500,500,102090,100,1,7298497,10320,64.54,1.91,12,0.85,2191.00,74086.00,218000,20240822,-35.14,112100,20250120,26.14,146300,-3.35,20250401,112100,26.14,20250120,218000,-35.14,20240822,112100,26.14,20250120,2.44,Y,086900,500,36 억,,956116,N,N,7277,N,00,N diff --git a/086960/price/prices-20250401.csv b/086960/price/prices-20250401.csv index b5294951ebef..3b9bf3fdb381 100644 --- a/086960/price/prices-20250401.csv +++ b/086960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160622,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1034,-7,5,-0.67,619187621,598501,79.48,1021,1070,1010,1353,729,1041,1034.56,2.63,0,60002,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,960,13.43,0.75,12,0.64,77.00,1376.00,1943,20240328,-46.78,768,20241209,34.64,1610,-35.78,20250108,938,10.23,20250102,1843,-43.90,20240403,768,34.64,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,40967,N,00,N +20250403,150627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1034,-7,5,-0.67,588970093,569293,75.60,1021,1070,1010,1353,729,1041,1034.56,2.63,0,53855,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,960,13.43,0.75,12,0.61,77.00,1376.00,1943,20240328,-46.78,768,20241209,34.64,1610,-35.78,20250108,938,10.23,20250102,1843,-43.90,20240403,768,34.64,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,140627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-2,5,-0.19,535824265,518064,68.80,1021,1070,1010,1353,729,1041,1034.28,2.63,0,70030,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,964,13.49,0.76,12,0.56,77.00,1376.00,1943,20240328,-46.53,768,20241209,35.29,1610,-35.47,20250108,938,10.77,20250102,1843,-43.62,20240403,768,35.29,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,130627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1040,-1,5,-0.10,463810681,448881,59.61,1021,1070,1010,1353,729,1041,1033.25,2.63,0,54688,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,965,13.51,0.76,12,0.48,77.00,1376.00,1943,20240328,-46.47,768,20241209,35.42,1610,-35.40,20250108,938,10.87,20250102,1843,-43.57,20240403,768,35.42,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1043,2,2,0.19,434266677,420407,55.83,1021,1070,1010,1353,729,1041,1032.96,2.63,0,49483,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,968,13.55,0.76,12,0.45,77.00,1376.00,1943,20240328,-46.32,768,20241209,35.81,1610,-35.22,20250108,938,11.19,20250102,1843,-43.41,20240403,768,35.81,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,110628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1042,1,2,0.10,408064512,395222,52.49,1021,1070,1010,1353,729,1041,1032.49,2.63,0,48262,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,967,13.53,0.76,12,0.43,77.00,1376.00,1943,20240328,-46.37,768,20241209,35.68,1610,-35.28,20250108,938,11.09,20250102,1843,-43.46,20240403,768,35.68,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,100628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1033,-8,5,-0.77,334875797,324665,43.12,1021,1070,1010,1353,729,1041,1031.44,2.63,0,49405,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,959,13.42,0.75,12,0.35,77.00,1376.00,1943,20240328,-46.83,768,20241209,34.51,1610,-35.84,20250108,938,10.13,20250102,1843,-43.95,20240403,768,34.51,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N +20250403,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,-29,5,-2.79,80137833,78828,10.47,1021,1039,1010,1353,729,1041,1016.51,2.63,0,17881,1137,1089,1062,1014,987,1075,1000,193,312,200,740,1,1,92821788,939,13.14,0.74,12,0.08,77.00,1376.00,1943,20240328,-47.92,768,20241209,31.77,1610,-37.14,20250108,938,7.89,20250102,1843,-45.09,20240403,768,31.77,20241209,5.70,Y,086960,200,192 억,,2445545,N,N,38568,N,00,N 20250402,160614,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1041,-50,5,-4.58,791174637,748726,157.43,1094,1110,1035,1418,764,1091,1056.71,2.60,0,8696,1137,1114,1084,1061,1031,1125,1072,193,327,200,780,1,1,92821788,966,13.52,0.76,12,0.81,77.00,1376.00,1943,20240328,-46.42,768,20241209,35.55,1610,-35.34,20250108,938,10.98,20250102,1903,-45.30,20240402,768,35.55,20241209,5.67,Y,086960,200,192 억,,2416775,N,N,38568,N,00,N 20250402,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1039,-52,5,-4.77,717191388,677569,142.47,1094,1110,1035,1418,764,1091,1058.48,2.60,0,1473,1137,1114,1084,1061,1031,1125,1072,193,327,200,780,1,1,92821788,964,13.49,0.76,12,0.73,77.00,1376.00,1943,20240328,-46.53,768,20241209,35.29,1610,-35.47,20250108,938,10.77,20250102,1903,-45.40,20240402,768,35.29,20241209,5.67,Y,086960,200,192 억,,2416775,N,N,41846,N,00,N 20250402,140615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1046,-45,5,-4.12,389754207,363825,76.50,1094,1110,1042,1418,764,1091,1071.27,2.60,0,-107946,1137,1114,1084,1061,1031,1125,1072,193,327,200,780,1,1,92821788,971,13.58,0.76,12,0.39,77.00,1376.00,1943,20240328,-46.17,768,20241209,36.20,1610,-35.03,20250108,938,11.51,20250102,1903,-45.03,20240402,768,36.20,20241209,5.67,Y,086960,200,192 억,,2416775,N,N,41846,N,00,N diff --git a/086980/price/prices-20250401.csv b/086980/price/prices-20250401.csv index 22e014b88e35..30890e699ff6 100644 --- a/086980/price/prices-20250401.csv +++ b/086980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160623,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2900,-70,5,-2.36,393627997,134398,115.47,2905,2995,2900,3860,2080,2970,2928.82,2.54,0,-9488,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1817,6.62,1.37,12,0.21,438.00,2116.00,5050,20241104,-42.57,2835,20250203,2.29,3495,-17.02,20250220,2835,2.29,20250203,5050,-42.57,20241104,2835,2.29,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,5850,N,00,N +20250403,150628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2915,-55,5,-1.85,252494257,85797,73.71,2905,2995,2905,3860,2080,2970,2942.93,2.54,0,-10428,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1826,6.66,1.38,12,0.14,438.00,2116.00,5050,20241104,-42.28,2835,20250203,2.82,3495,-16.60,20250220,2835,2.82,20250203,5050,-42.28,20241104,2835,2.82,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,140627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2945,-25,5,-0.84,181820542,61646,52.96,2905,2995,2905,3860,2080,2970,2949.43,2.54,0,-11892,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1845,6.72,1.39,12,0.10,438.00,2116.00,5050,20241104,-41.68,2835,20250203,3.88,3495,-15.74,20250220,2835,3.88,20250203,5050,-41.68,20241104,2835,3.88,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,130627,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2955,-15,5,-0.51,144347747,48944,42.05,2905,2995,2905,3860,2080,2970,2949.24,2.54,0,-11081,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1851,6.75,1.40,12,0.08,438.00,2116.00,5050,20241104,-41.49,2835,20250203,4.23,3495,-15.45,20250220,2835,4.23,20250203,5050,-41.49,20241104,2835,4.23,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,120626,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2955,-15,5,-0.51,134839632,45726,39.29,2905,2995,2905,3860,2080,2970,2948.86,2.54,0,-8957,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1851,6.75,1.40,12,0.07,438.00,2116.00,5050,20241104,-41.49,2835,20250203,4.23,3495,-15.45,20250220,2835,4.23,20250203,5050,-41.49,20241104,2835,4.23,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,110628,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2955,-15,5,-0.51,125768432,42651,36.64,2905,2995,2905,3860,2080,2970,2948.78,2.54,0,-9003,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1851,6.75,1.40,12,0.07,438.00,2116.00,5050,20241104,-41.49,2835,20250203,4.23,3495,-15.45,20250220,2835,4.23,20250203,5050,-41.49,20241104,2835,4.23,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,100629,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2960,-10,5,-0.34,72584802,24691,21.21,2905,2985,2905,3860,2080,2970,2939.73,2.54,0,-4299,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1854,6.76,1.40,12,0.04,438.00,2116.00,5050,20241104,-41.39,2835,20250203,4.41,3495,-15.31,20250220,2835,4.41,20250203,5050,-41.39,20241104,2835,4.41,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N +20250403,090630,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2930,-40,5,-1.35,42635000,14572,12.52,2905,2940,2905,3860,2080,2970,2925.82,2.54,0,-513,3056,3012,2986,2942,2916,3000,2930,313,890,500,2010,5,1,62638000,1835,6.69,1.38,12,0.02,438.00,2116.00,5050,20241104,-41.98,2835,20250203,3.35,3495,-16.17,20250220,2835,3.35,20250203,5050,-41.98,20241104,2835,3.35,20250203,3.07,Y,086980,500,313 억,,1588903,N,N,8346,N,00,N 20250402,160615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2970,-45,5,-1.49,346742258,116395,88.72,2990,3030,2960,3915,2115,3015,2979.01,2.59,0,-34213,3111,3062,3001,2952,2891,3087,2977,313,900,500,2050,5,1,62638000,1860,6.78,1.40,12,0.19,438.00,2116.00,5050,20241104,-41.19,2835,20250203,4.76,3495,-15.02,20250220,2835,4.76,20250203,5050,-41.19,20241104,2835,4.76,20250203,3.10,Y,086980,500,313 억,,1622056,N,N,8346,N,00,N 20250402,150615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2975,-40,5,-1.33,318840228,107003,81.57,2990,3030,2960,3915,2115,3015,2979.73,2.59,0,-32975,3111,3062,3001,2952,2891,3087,2977,313,900,500,2050,5,1,62638000,1863,6.79,1.41,12,0.17,438.00,2116.00,5050,20241104,-41.09,2835,20250203,4.94,3495,-14.88,20250220,2835,4.94,20250203,5050,-41.09,20241104,2835,4.94,20250203,3.10,Y,086980,500,313 억,,1622056,N,N,7979,N,00,N 20250402,140615,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2985,-30,5,-1.00,244899823,82170,62.64,2990,3030,2960,3915,2115,3015,2980.40,2.59,0,-33623,3111,3062,3001,2952,2891,3087,2977,313,900,500,2050,5,1,62638000,1870,6.82,1.41,12,0.13,438.00,2116.00,5050,20241104,-40.89,2835,20250203,5.29,3495,-14.59,20250220,2835,5.29,20250203,5050,-40.89,20241104,2835,5.29,20250203,3.10,Y,086980,500,313 억,,1622056,N,N,7979,N,00,N diff --git a/087010/price/prices-20250401.csv b/087010/price/prices-20250401.csv index b3edf6bf5d17..baf4cb0383d4 100644 --- a/087010/price/prices-20250401.csv +++ b/087010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160623,54,100.00,KSQ150,,제약,N,N,N,N, ,N,106000,-1500,5,-1.40,27536558950,261020,51.12,104500,107400,103500,139700,75300,107500,105495.37,8.10,0,-41528,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24695,-106.00,16.18,12,1.12,-1000.00,6550.00,132000,20241118,-19.70,21078,20240417,402.89,109900,-3.55,20250402,85000,24.71,20250225,132000,-19.70,20241118,21750,387.36,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,37689,N,01,N +20250403,150628,54,100.00,KSQ150,,제약,N,N,N,N, ,N,105600,-1900,5,-1.77,26331059950,249618,48.89,104500,107400,103500,139700,75300,107500,105485.42,8.10,0,-41520,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24602,-105.60,16.12,12,1.07,-1000.00,6550.00,132000,20241118,-20.00,21078,20240417,401.00,109900,-3.91,20250402,85000,24.24,20250225,132000,-20.00,20241118,21750,385.52,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,140628,54,100.00,KSQ150,,제약,N,N,N,N, ,N,106000,-1500,5,-1.40,23768808750,225344,44.14,104500,107400,103500,139700,75300,107500,105477.89,8.10,0,-37877,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24695,-106.00,16.18,12,0.97,-1000.00,6550.00,132000,20241118,-19.70,21078,20240417,402.89,109900,-3.55,20250402,85000,24.71,20250225,132000,-19.70,20241118,21750,387.36,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,130627,54,100.00,KSQ150,,제약,N,N,N,N, ,N,104700,-2800,5,-2.60,20657027150,195829,38.35,104500,107400,103500,139700,75300,107500,105485.03,8.10,0,-39794,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24392,-104.70,15.98,12,0.84,-1000.00,6550.00,132000,20241118,-20.68,21078,20240417,396.73,109900,-4.73,20250402,85000,23.18,20250225,132000,-20.68,20241118,21750,381.38,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,120626,54,100.00,KSQ150,,제약,N,N,N,N, ,N,104900,-2600,5,-2.42,18516395250,175387,34.35,104500,107400,103500,139700,75300,107500,105574.50,8.10,0,-31698,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24439,-104.90,16.02,12,0.75,-1000.00,6550.00,132000,20241118,-20.53,21078,20240417,397.68,109900,-4.55,20250402,85000,23.41,20250225,132000,-20.53,20241118,21750,382.30,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,110628,54,100.00,KSQ150,,제약,N,N,N,N, ,N,105200,-2300,5,-2.14,16521905400,156349,30.62,104500,107400,103500,139700,75300,107500,105673.24,8.10,0,-24385,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24509,-105.20,16.06,12,0.67,-1000.00,6550.00,132000,20241118,-20.30,21078,20240417,399.10,109900,-4.28,20250402,85000,23.76,20250225,132000,-20.30,20241118,21750,383.68,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,100629,54,100.00,KSQ150,,제약,N,N,N,N, ,N,106700,-800,5,-0.74,11336718650,106997,20.96,104500,107400,104400,139700,75300,107500,105953.61,8.10,0,-10455,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24858,-106.70,16.29,12,0.46,-1000.00,6550.00,132000,20241118,-19.17,21078,20240417,406.21,109900,-2.91,20250402,85000,25.53,20250225,132000,-19.17,20241118,21750,390.57,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N +20250403,090630,54,100.00,KSQ150,,제약,N,N,N,N, ,N,105600,-1900,5,-1.77,2692097900,25476,4.99,104500,107000,104400,139700,75300,107500,105671.92,8.10,0,571,113833,110666,106733,103566,99633,112250,105150,116,32200,500,75250,100,1,23297350,24602,-105.60,16.12,12,0.11,-1000.00,6550.00,132000,20241118,-20.00,21078,20240417,401.00,109900,-3.91,20250402,85000,24.24,20250225,132000,-20.00,20241118,21750,385.52,20240417,0.27,Y,087010,500,116 억,,1887828,N,N,46560,N,01,N 20250402,160615,57,100.00,KSQ150,,제약,N,N,N,N, ,N,107500,1000,2,0.94,54652597600,510577,43.95,106500,109900,102800,138400,74600,106500,107040.30,8.18,0,-20587,118833,112666,102233,96066,85633,115750,99150,116,31900,500,74550,100,1,23297350,25045,-107.50,16.41,12,2.19,-1000.00,6550.00,132000,20241118,-18.56,21078,20240417,410.01,109900,-2.18,20250402,85000,26.47,20250225,132000,-18.56,20241118,21750,394.25,20240417,0.28,Y,087010,500,116 억,,1905735,N,N,46560,N,00,N 20250402,150615,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106700,200,2,0.19,52402376250,489596,42.14,106500,109900,102800,138400,74600,106500,107031.95,8.18,0,-25458,118833,112666,102233,96066,85633,115750,99150,116,31900,500,74550,100,1,23297350,24858,-106.70,16.29,12,2.10,-1000.00,6550.00,132000,20241118,-19.17,21078,20240417,406.21,109900,-2.91,20250402,85000,25.53,20250225,132000,-19.17,20241118,21750,390.57,20240417,0.28,Y,087010,500,116 억,,1905735,N,N,86152,N,00,N 20250402,140615,57,100.00,KSQ150,,제약,N,N,N,N, ,N,106100,-400,5,-0.38,46929778700,438074,37.70,106500,109900,102800,138400,74600,106500,107127.61,8.18,0,-30799,118833,112666,102233,96066,85633,115750,99150,116,31900,500,74550,100,1,23297350,24718,-106.10,16.20,12,1.88,-1000.00,6550.00,132000,20241118,-19.62,21078,20240417,403.37,109900,-3.46,20250402,85000,24.82,20250225,132000,-19.62,20241118,21750,387.82,20240417,0.28,Y,087010,500,116 억,,1905735,N,N,86152,N,00,N diff --git a/087260/price/prices-20250401.csv b/087260/price/prices-20250401.csv index a394b0e12d57..3886cbdf7827 100644 --- a/087260/price/prices-20250401.csv +++ b/087260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160623,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1889,-24,5,-1.25,137523411,72812,90.99,1873,1914,1871,2485,1340,1913,1888.74,4.01,0,-17570,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,615,43.93,1.25,12,0.22,43.00,1506.00,3485,20240430,-45.80,1755,20241210,7.64,2650,-28.72,20250116,1800,4.94,20250331,3485,-45.80,20240430,1755,7.64,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,7230,N,00,N +20250403,150628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1907,-6,5,-0.31,116652892,61783,77.20,1873,1914,1871,2485,1340,1913,1888.11,4.01,0,-16362,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,621,44.35,1.27,12,0.19,43.00,1506.00,3485,20240430,-45.28,1755,20241210,8.66,2650,-28.04,20250116,1800,5.94,20250331,3485,-45.28,20240430,1755,8.66,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,140628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,-21,5,-1.10,98653049,52279,65.33,1873,1914,1871,2485,1340,1913,1887.05,4.01,0,-11158,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,616,44.00,1.26,12,0.16,43.00,1506.00,3485,20240430,-45.71,1755,20241210,7.81,2650,-28.60,20250116,1800,5.11,20250331,3485,-45.71,20240430,1755,7.81,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,130628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1899,-14,5,-0.73,90031830,47746,59.66,1873,1914,1871,2485,1340,1913,1885.64,4.01,0,-9815,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,618,44.16,1.26,12,0.15,43.00,1506.00,3485,20240430,-45.51,1755,20241210,8.21,2650,-28.34,20250116,1800,5.50,20250331,3485,-45.51,20240430,1755,8.21,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,120626,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1900,-13,5,-0.68,82700226,43887,54.84,1873,1914,1871,2485,1340,1913,1884.39,4.01,0,-8676,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,619,44.19,1.26,12,0.13,43.00,1506.00,3485,20240430,-45.48,1755,20241210,8.26,2650,-28.30,20250116,1800,5.56,20250331,3485,-45.48,20240430,1755,8.26,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,110628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1890,-23,5,-1.20,69518587,36927,46.14,1873,1914,1871,2485,1340,1913,1882.60,4.01,0,-3898,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,615,43.95,1.25,12,0.11,43.00,1506.00,3485,20240430,-45.77,1755,20241210,7.69,2650,-28.68,20250116,1800,5.00,20250331,3485,-45.77,20240430,1755,7.69,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,100629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1892,-21,5,-1.10,32656372,17315,21.64,1873,1914,1873,2485,1340,1913,1886.02,4.01,0,-2414,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,616,44.00,1.26,12,0.05,43.00,1506.00,3485,20240430,-45.71,1755,20241210,7.81,2650,-28.60,20250116,1800,5.11,20250331,3485,-45.71,20240430,1755,7.81,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N +20250403,090630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1893,-20,5,-1.05,11475597,6108,7.63,1873,1914,1873,2485,1340,1913,1878.78,4.01,0,796,1977,1944,1911,1878,1845,1961,1895,163,572,500,1220,1,1,32552861,616,44.02,1.26,12,0.02,43.00,1506.00,3485,20240430,-45.68,1755,20241210,7.86,2650,-28.57,20250116,1800,5.17,20250331,3485,-45.68,20240430,1755,7.86,20241210,3.03,Y,087260,500,162 억,,1303760,N,N,3879,N,00,N 20250402,160615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,-4,5,-0.21,152288633,79721,84.82,1911,1944,1878,2490,1342,1917,1910.27,4.06,0,10003,1983,1950,1900,1867,1817,1966,1883,163,573,500,1220,1,1,32552861,623,44.49,1.27,12,0.24,43.00,1506.00,3485,20240430,-45.11,1755,20241210,9.00,2650,-27.81,20250116,1800,6.28,20250331,3485,-45.11,20240430,1755,9.00,20241210,3.19,Y,087260,500,162 억,,1321193,N,N,3879,N,00,N 20250402,150615,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1910,-7,5,-0.37,146745134,76823,81.74,1911,1944,1878,2490,1342,1917,1910.17,4.06,0,10803,1983,1950,1900,1867,1817,1966,1883,163,573,500,1220,1,1,32552861,622,44.42,1.27,12,0.24,43.00,1506.00,3485,20240430,-45.19,1755,20241210,8.83,2650,-27.92,20250116,1800,6.11,20250331,3485,-45.19,20240430,1755,8.83,20241210,3.19,Y,087260,500,162 억,,1321193,N,N,0,N,00,N 20250402,140616,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1913,-4,5,-0.21,135035083,70709,75.23,1911,1944,1878,2490,1342,1917,1909.73,4.06,0,9246,1983,1950,1900,1867,1817,1966,1883,163,573,500,1220,1,1,32552861,623,44.49,1.27,12,0.22,43.00,1506.00,3485,20240430,-45.11,1755,20241210,9.00,2650,-27.81,20250116,1800,6.28,20250331,3485,-45.11,20240430,1755,9.00,20241210,3.19,Y,087260,500,162 억,,1321193,N,N,0,N,00,N diff --git a/087600/price/prices-20250401.csv b/087600/price/prices-20250401.csv index cca4d38443bb..7540e9cbadb4 100644 --- a/087600/price/prices-20250401.csv +++ b/087600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-40,5,-0.58,151065580,22198,153.45,6850,6900,6710,8970,4830,6900,6805.37,0.00,0,5783,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,560,16.14,0.53,12,0.27,425.00,12965.00,14000,20240509,-51.00,5230,20241210,31.17,8490,-19.20,20250321,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-20,5,-0.29,139946700,20571,142.20,6850,6900,6710,8970,4830,6900,6803.11,0.00,0,6896,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,562,16.19,0.53,12,0.25,425.00,12965.00,14000,20240509,-50.86,5230,20241210,31.55,8490,-18.96,20250321,6120,12.42,20250113,14000,-50.86,20240509,5230,31.55,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,0,3,0.00,131203890,19295,133.38,6850,6900,6710,8970,4830,6900,6799.89,0.00,0,7053,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,563,16.24,0.53,12,0.24,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,8490,-18.73,20250321,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,130628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-30,5,-0.43,112986280,16629,114.95,6850,6890,6710,8970,4830,6900,6794.53,0.00,0,7699,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,561,16.16,0.53,12,0.20,425.00,12965.00,14000,20240509,-50.93,5230,20241210,31.36,8490,-19.08,20250321,6120,12.25,20250113,14000,-50.93,20240509,5230,31.36,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-70,5,-1.01,111778930,16452,113.73,6850,6890,6710,8970,4830,6900,6794.25,0.00,0,7719,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,558,16.07,0.53,12,0.20,425.00,12965.00,14000,20240509,-51.21,5230,20241210,30.59,8490,-19.55,20250321,6120,11.60,20250113,14000,-51.21,20240509,5230,30.59,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,-140,5,-2.03,104343300,15355,106.15,6850,6890,6710,8970,4830,6900,6795.40,0.00,0,7743,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,552,15.91,0.52,12,0.19,425.00,12965.00,14000,20240509,-51.71,5230,20241210,29.25,8490,-20.38,20250321,6120,10.46,20250113,14000,-51.71,20240509,5230,29.25,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,100629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-70,5,-1.01,78945880,11604,80.22,6850,6890,6710,8970,4830,6900,6803.33,0.00,0,8866,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,558,16.07,0.53,12,0.14,425.00,12965.00,14000,20240509,-51.21,5230,20241210,30.59,8490,-19.55,20250321,6120,11.60,20250113,14000,-51.21,20240509,5230,30.59,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N +20250403,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6750,-150,5,-2.17,2615260,387,2.68,6850,6890,6710,8970,4830,6900,6757.78,0.00,0,146,7153,7026,6903,6776,6653,6965,6715,41,2070,500,4410,10,1,8166558,551,15.88,0.52,12,0.00,425.00,12965.00,14000,20240509,-51.79,5230,20241210,29.06,8490,-20.49,20250321,6120,10.29,20250113,14000,-51.79,20240509,5230,29.06,20241210,1.05,Y,087600,500,40 억,,0,N,N,0,N,00,N 20250402,160615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-90,5,-1.29,99010180,14421,45.35,6940,7030,6780,9080,4900,6990,6865.69,0.00,0,-324,7230,7110,6940,6820,6650,7170,6880,41,2090,500,4470,10,1,8166558,563,16.24,0.53,12,0.18,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,8490,-18.73,20250321,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.12,Y,087600,500,40 억,,0,N,N,0,N,00,N 20250402,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-100,5,-1.43,88193580,12848,40.40,6940,7030,6780,9080,4900,6990,6864.38,0.00,0,-281,7230,7110,6940,6820,6650,7170,6880,41,2090,500,4470,10,1,8166558,563,16.21,0.53,12,0.16,425.00,12965.00,14000,20240509,-50.79,5230,20241210,31.74,8490,-18.85,20250321,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.12,Y,087600,500,40 억,,0,N,N,0,N,00,N 20250402,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-130,5,-1.86,82686940,12045,37.87,6940,7030,6780,9080,4900,6990,6864.84,0.00,0,-378,7230,7110,6940,6820,6650,7170,6880,41,2090,500,4470,10,1,8166558,560,16.14,0.53,12,0.15,425.00,12965.00,14000,20240509,-51.00,5230,20241210,31.17,8490,-19.20,20250321,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,1.12,Y,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20250401.csv b/088130/price/prices-20250401.csv index fa0db4b051d3..fdab62e83549 100644 --- a/088130/price/prices-20250401.csv +++ b/088130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160624,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2920,10,2,0.34,40177124,13805,92.63,2905,3030,2850,3780,2040,2910,2910.31,3.11,0,-4261,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,511,-2.00,0.42,12,0.08,-1462.00,7022.00,5700,20240924,-48.77,2850,20250403,2.46,3735,-21.82,20250109,2850,2.46,20250403,11400,-74.39,20240924,2850,2.46,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,150629,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2915,5,2,0.17,30753299,10561,70.86,2905,3030,2850,3780,2040,2910,2911.97,3.11,0,-3803,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,510,-1.99,0.42,12,0.06,-1462.00,7022.00,5700,20240924,-48.86,2850,20250403,2.28,3735,-21.95,20250109,2850,2.28,20250403,11400,-74.43,20240924,2850,2.28,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,140628,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2930,20,2,0.69,26536139,9107,61.11,2905,3030,2850,3780,2040,2910,2913.82,3.11,0,-3728,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,512,-2.00,0.42,12,0.05,-1462.00,7022.00,5700,20240924,-48.60,2850,20250403,2.81,3735,-21.55,20250109,2850,2.81,20250403,11400,-74.30,20240924,2850,2.81,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,130628,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2955,45,2,1.55,25836849,8866,59.49,2905,3030,2850,3780,2040,2910,2914.15,3.11,0,-3561,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,517,-2.02,0.42,12,0.05,-1462.00,7022.00,5700,20240924,-48.16,2850,20250403,3.68,3735,-20.88,20250109,2850,3.68,20250403,11400,-74.08,20240924,2850,3.68,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,120627,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2925,15,2,0.52,21380159,7357,49.37,2905,3030,2850,3780,2040,2910,2906.10,3.11,0,-2504,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,511,-2.00,0.42,12,0.04,-1462.00,7022.00,5700,20240924,-48.68,2850,20250403,2.63,3735,-21.69,20250109,2850,2.63,20250403,11400,-74.34,20240924,2850,2.63,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,110629,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2925,15,2,0.52,20867069,7180,48.18,2905,3030,2850,3780,2040,2910,2906.28,3.11,0,-2377,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,511,-2.00,0.42,12,0.04,-1462.00,7022.00,5700,20240924,-48.68,2850,20250403,2.63,3735,-21.69,20250109,2850,2.63,20250403,11400,-74.34,20240924,2850,2.63,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,100630,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2885,-25,5,-0.86,11092014,3859,25.89,2905,2915,2850,3780,2040,2910,2874.32,3.11,0,-674,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,504,-1.97,0.41,12,0.02,-1462.00,7022.00,5700,20240924,-49.39,2850,20250403,1.23,3735,-22.76,20250109,2850,1.23,20250403,11400,-74.69,20240924,2850,1.23,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N +20250403,090631,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2850,-60,5,-2.06,2313245,798,5.35,2905,2915,2850,3780,2040,2910,2898.80,3.11,0,-249,3073,2991,2928,2846,2783,2960,2815,99,870,500,1800,5,1,17485314,498,-1.95,0.41,12,0.00,-1462.00,7022.00,5700,20240924,-50.00,2850,20250403,0.00,3735,-23.69,20250109,2850,0.00,20250403,11400,-75.00,20240924,2850,0.00,20250403,1.88,Y,088130,500,99 억,,543026,N,N,0,N,00,N 20250402,160616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-10,5,-0.34,42239930,14603,40.39,2935,3010,2865,3795,2045,2920,2892.54,3.12,0,-2352,3093,3006,2928,2841,2763,3050,2885,99,875,500,1810,5,1,17485314,509,-1.99,0.41,12,0.08,-1462.00,7022.00,5700,20240924,-48.95,2850,20250401,2.11,3735,-22.09,20250109,2850,2.11,20250401,11400,-74.47,20240924,2850,2.11,20250401,1.88,Y,088130,500,99 억,,545378,N,N,0,N,00,N 20250402,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,-25,5,-0.86,31914060,11031,30.51,2935,3010,2865,3795,2045,2920,2893.12,3.12,0,-1577,3093,3006,2928,2841,2763,3050,2885,99,875,500,1810,5,1,17485314,506,-1.98,0.41,12,0.06,-1462.00,7022.00,5700,20240924,-49.21,2850,20250401,1.58,3735,-22.49,20250109,2850,1.58,20250401,11400,-74.61,20240924,2850,1.58,20250401,1.88,Y,088130,500,99 억,,545378,N,N,0,N,00,N 20250402,140616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,-30,5,-1.03,30563070,10562,29.21,2935,3010,2865,3795,2045,2920,2893.68,3.12,0,-1439,3093,3006,2928,2841,2763,3050,2885,99,875,500,1810,5,1,17485314,505,-1.98,0.41,12,0.06,-1462.00,7022.00,5700,20240924,-49.30,2850,20250401,1.40,3735,-22.62,20250109,2850,1.40,20250401,11400,-74.65,20240924,2850,1.40,20250401,1.88,Y,088130,500,99 억,,545378,N,N,0,N,00,N diff --git a/088260/price/prices-20250401.csv b/088260/price/prices-20250401.csv index b74f2d3859df..700f60c4f6ef 100644 --- a/088260/price/prices-20250401.csv +++ b/088260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160624,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,-5,5,-0.12,55066035,12825,92.29,4305,4305,4270,5600,3020,4310,4293.65,0.78,0,-976,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2727,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.57,3980,20250211,8.17,4370,-1.49,20250310,3980,8.17,20250211,5420,-20.57,20240731,3980,8.17,20250211,0.00,Y,088260,500,316 억,,495826,N,N,1554,N,00,N +20250403,150629,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,47058655,10958,78.86,4305,4305,4270,5600,3020,4310,4294.46,0.78,0,-798,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,140629,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,31861305,7416,53.37,4305,4305,4270,5600,3020,4310,4296.29,0.78,0,-773,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,130628,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,24958925,5810,41.81,4305,4305,4270,5600,3020,4310,4295.86,0.78,0,-89,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,120627,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,17667095,4113,29.60,4305,4305,4270,5600,3020,4310,4295.43,0.78,0,-89,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,110629,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,17073695,3975,28.61,4305,4305,4270,5600,3020,4310,4295.27,0.78,0,-89,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,100630,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4290,-20,5,-0.46,8422705,1963,14.13,4305,4305,4270,5600,3020,4310,4290.73,0.78,0,-122,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2717,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.85,3980,20250211,7.79,4370,-1.83,20250310,3980,7.79,20250211,5420,-20.85,20240731,3980,7.79,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N +20250403,090631,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4300,-10,5,-0.23,399915,93,0.67,4305,4305,4300,5600,3020,4310,4300.16,0.78,0,0,4330,4320,4300,4290,4270,4325,4295,317,1290,500,3180,5,1,63341590,2724,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-20.66,3980,20250211,8.04,4370,-1.60,20250310,3980,8.04,20250211,5420,-20.66,20240731,3980,8.04,20250211,0.00,Y,088260,500,316 억,,495826,N,N,751,N,00,N 20250402,160616,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4310,40,2,0.94,59671545,13896,61.52,4305,4310,4280,5550,2990,4270,4294.15,0.78,0,-275,4340,4305,4280,4245,4220,4292,4232,317,1280,500,3150,5,1,63341590,2730,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.48,3980,20250211,8.29,4370,-1.37,20250310,3980,8.29,20250211,5420,-20.48,20240731,3980,8.29,20250211,0.00,Y,088260,500,316 억,,496067,N,N,751,N,00,N 20250402,150616,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4305,35,2,0.82,51579135,12017,53.20,4305,4305,4280,5550,2990,4270,4292.18,0.78,0,-656,4340,4305,4280,4245,4220,4292,4232,317,1280,500,3150,5,1,63341590,2727,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-20.57,3980,20250211,8.17,4370,-1.49,20250310,3980,8.17,20250211,5420,-20.57,20240731,3980,8.17,20250211,0.00,Y,088260,500,316 억,,496067,N,N,3245,N,00,N 20250402,140616,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4295,25,2,0.59,36942685,8606,38.10,4305,4305,4280,5550,2990,4270,4292.67,0.78,0,-779,4340,4305,4280,4245,4220,4292,4232,317,1280,500,3150,5,1,63341590,2721,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-20.76,3980,20250211,7.91,4370,-1.72,20250310,3980,7.91,20250211,5420,-20.76,20240731,3980,7.91,20250211,0.00,Y,088260,500,316 억,,496067,N,N,3245,N,00,N diff --git a/088280/price/prices-20250401.csv b/088280/price/prices-20250401.csv index 2998a874fd43..6018e6cadfae 100644 --- a/088280/price/prices-20250401.csv +++ b/088280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2460,-15,5,-0.61,20091030,8242,92.21,2460,2495,2370,3215,1735,2475,2437.64,18.84,0,-1023,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,426,-19.07,1.01,12,0.05,-129.00,2424.00,4090,20240417,-39.85,1972,20241209,24.75,3900,-36.92,20250107,2370,3.80,20250403,4090,-39.85,20240417,1972,24.75,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,150629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2465,-10,5,-0.40,18192100,7470,83.58,2460,2495,2370,3215,1735,2475,2435.35,18.84,0,-975,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,427,-19.11,1.02,12,0.04,-129.00,2424.00,4090,20240417,-39.73,1972,20241209,25.00,3900,-36.79,20250107,2370,4.01,20250403,4090,-39.73,20240417,1972,25.00,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-40,5,-1.62,16635555,6835,76.47,2460,2495,2370,3215,1735,2475,2433.88,18.84,0,-607,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,421,-18.88,1.00,12,0.04,-129.00,2424.00,4090,20240417,-40.46,1972,20241209,23.48,3900,-37.56,20250107,2370,2.74,20250403,4090,-40.46,20240417,1972,23.48,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,130629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-25,5,-1.01,11346285,4651,52.04,2460,2495,2370,3215,1735,2475,2439.54,18.84,0,-605,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,424,-18.99,1.01,12,0.03,-129.00,2424.00,4090,20240417,-40.10,1972,20241209,24.24,3900,-37.18,20250107,2370,3.38,20250403,4090,-40.10,20240417,1972,24.24,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,120627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-20,5,-0.81,10711670,4390,49.12,2460,2495,2370,3215,1735,2475,2440.02,18.84,0,-716,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,425,-19.03,1.01,12,0.03,-129.00,2424.00,4090,20240417,-39.98,1972,20241209,24.49,3900,-37.05,20250107,2370,3.59,20250403,4090,-39.98,20240417,1972,24.49,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,110629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,0,3,0.00,9433165,3863,43.22,2460,2495,2370,3215,1735,2475,2441.93,18.84,0,-916,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,428,-19.19,1.02,12,0.02,-129.00,2424.00,4090,20240417,-39.49,1972,20241209,25.51,3900,-36.54,20250107,2370,4.43,20250403,4090,-39.49,20240417,1972,25.51,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,100630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-40,5,-1.62,4026005,1671,18.70,2460,2470,2370,3215,1735,2475,2409.34,18.84,0,-342,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,421,-18.88,1.00,12,0.01,-129.00,2424.00,4090,20240417,-40.46,1972,20241209,23.48,3900,-37.56,20250107,2370,2.74,20250403,4090,-40.46,20240417,1972,23.48,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N +20250403,090631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2415,-60,5,-2.42,1401680,577,6.46,2460,2470,2395,3215,1735,2475,2429.25,18.84,0,-3,2575,2525,2480,2430,2385,2550,2455,173,740,1000,1680,5,1,17306490,418,-18.72,1.00,12,0.00,-129.00,2424.00,4090,20240417,-40.95,1972,20241209,22.46,3900,-38.08,20250107,2380,1.47,20250102,4090,-40.95,20240417,1972,22.46,20241209,0.14,Y,088280,1000,173 억,,3261083,N,N,0,N,00,N 20250402,160616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,15,2,0.61,22071625,8938,46.65,2460,2530,2435,3195,1725,2460,2469.41,18.84,0,-168,2566,2512,2481,2427,2396,2540,2455,173,735,1000,1670,5,1,17306490,428,-19.19,1.02,12,0.05,-129.00,2424.00,4090,20240417,-39.49,1972,20241209,25.51,3900,-36.54,20250107,2380,3.99,20250102,4090,-39.49,20240417,1972,25.51,20241209,0.15,Y,088280,1000,173 억,,3261251,N,N,0,N,00,N 20250402,150616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2450,-10,5,-0.41,21642715,8763,45.74,2460,2530,2435,3195,1725,2460,2469.78,18.84,0,-112,2566,2512,2481,2427,2396,2540,2455,173,735,1000,1670,5,1,17306490,424,-18.99,1.01,12,0.05,-129.00,2424.00,4090,20240417,-40.10,1972,20241209,24.24,3900,-37.18,20250107,2380,2.94,20250102,4090,-40.10,20240417,1972,24.24,20241209,0.15,Y,088280,1000,173 억,,3261251,N,N,0,N,00,N 20250402,140617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2475,15,2,0.61,16320070,6588,34.39,2460,2530,2460,3195,1725,2460,2477.24,18.84,0,1,2566,2512,2481,2427,2396,2540,2455,173,735,1000,1670,5,1,17306490,428,-19.19,1.02,12,0.04,-129.00,2424.00,4090,20240417,-39.49,1972,20241209,25.51,3900,-36.54,20250107,2380,3.99,20250102,4090,-39.49,20240417,1972,25.51,20241209,0.15,Y,088280,1000,173 억,,3261251,N,N,0,N,00,N diff --git a/088290/price/prices-20250401.csv b/088290/price/prices-20250401.csv index 844c4b75337b..5f7883721a5e 100644 --- a/088290/price/prices-20250401.csv +++ b/088290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1366,106,2,8.41,266921399,203259,179.12,1217,1370,1201,1638,882,1260,1312.77,4.39,0,-14391,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,428,-2.02,2.09,12,0.65,-676.00,655.00,2215,20240717,-38.33,829,20241210,64.78,1780,-23.26,20250331,981,39.25,20250304,2215,-38.33,20240717,829,64.78,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,486,N,00,N +20250403,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1331,71,2,5.63,221369632,169628,149.48,1217,1331,1201,1638,882,1260,1305.03,4.39,0,-17568,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,417,-1.97,2.03,12,0.54,-676.00,655.00,2215,20240717,-39.91,829,20241210,60.55,1780,-25.22,20250331,981,35.68,20250304,2215,-39.91,20240717,829,60.55,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1306,46,2,3.65,161116369,124104,109.37,1217,1331,1201,1638,882,1260,1298.24,4.39,0,-23987,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,409,-1.93,1.99,12,0.40,-676.00,655.00,2215,20240717,-41.04,829,20241210,57.54,1780,-26.63,20250331,981,33.13,20250304,2215,-41.04,20240717,829,57.54,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,130629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1295,35,2,2.78,160051201,123281,108.64,1217,1331,1201,1638,882,1260,1298.26,4.39,0,-23988,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,406,-1.92,1.98,12,0.39,-676.00,655.00,2215,20240717,-41.53,829,20241210,56.21,1780,-27.25,20250331,981,32.01,20250304,2215,-41.53,20240717,829,56.21,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1299,39,2,3.10,149179181,114952,101.30,1217,1331,1201,1638,882,1260,1297.75,4.39,0,-23654,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,407,-1.92,1.98,12,0.37,-676.00,655.00,2215,20240717,-41.35,829,20241210,56.69,1780,-27.02,20250331,981,32.42,20250304,2215,-41.35,20240717,829,56.69,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1316,56,2,4.44,120891094,93179,82.11,1217,1331,1201,1638,882,1260,1297.41,4.39,0,-22567,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,412,-1.95,2.01,12,0.30,-676.00,655.00,2215,20240717,-40.59,829,20241210,58.75,1780,-26.07,20250331,981,34.15,20250304,2215,-40.59,20240717,829,58.75,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,100630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1229,-31,5,-2.46,18268668,14745,12.99,1217,1310,1201,1638,882,1260,1238.97,4.39,0,-3268,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,385,-1.82,1.88,12,0.05,-676.00,655.00,2215,20240717,-44.51,829,20241210,48.25,1780,-30.96,20250331,981,25.28,20250304,2215,-44.51,20240717,829,48.25,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N +20250403,090631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1233,-27,5,-2.14,1505858,1231,1.08,1217,1233,1217,1638,882,1260,1223.28,4.39,0,-98,1344,1302,1252,1210,1160,1277,1185,157,378,500,830,1,1,31331669,386,-1.82,1.88,12,0.00,-676.00,655.00,2215,20240717,-44.33,829,20241210,48.73,1780,-30.73,20250331,981,25.69,20250304,2215,-44.33,20240717,829,48.73,20241210,1.04,Y,088290,500,156 억,,1374757,N,N,255,N,00,N 20250402,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1260,-21,5,-1.64,141115703,113474,44.53,1290,1294,1202,1665,897,1281,1243.60,4.39,0,-688,1459,1370,1310,1221,1161,1340,1191,157,384,500,840,1,1,31331669,395,-13.55,0.78,12,0.36,-93.00,1625.00,2215,20240717,-43.12,829,20241210,51.99,1780,-29.21,20250331,981,28.44,20250304,2215,-43.12,20240717,829,51.99,20241210,1.02,Y,088290,500,156 억,,1375409,N,N,255,N,00,N 20250402,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1261,-20,5,-1.56,125997347,101441,39.80,1290,1294,1202,1665,897,1281,1242.08,4.39,0,-716,1459,1370,1310,1221,1161,1340,1191,157,384,500,840,1,1,31331669,395,-13.56,0.78,12,0.32,-93.00,1625.00,2215,20240717,-43.07,829,20241210,52.11,1780,-29.16,20250331,981,28.54,20250304,2215,-43.07,20240717,829,52.11,20241210,1.02,Y,088290,500,156 억,,1375409,N,N,0,N,00,N 20250402,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1261,-20,5,-1.56,115080013,92787,36.41,1290,1294,1202,1665,897,1281,1240.26,4.39,0,-306,1459,1370,1310,1221,1161,1340,1191,157,384,500,840,1,1,31331669,395,-13.56,0.78,12,0.30,-93.00,1625.00,2215,20240717,-43.07,829,20241210,52.11,1780,-29.16,20250331,981,28.54,20250304,2215,-43.07,20240717,829,52.11,20241210,1.02,Y,088290,500,156 억,,1375409,N,N,0,N,00,N diff --git a/088340/price/prices-20250401.csv b/088340/price/prices-20250401.csv index d8e02334bd62..44598eba5d36 100644 --- a/088340/price/prices-20250401.csv +++ b/088340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,4280,1,29.95,78984209895,4552934,415.71,13950,18570,13900,18570,10010,14290,17347.91,1.41,0,50667,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,804,35.44,2.54,12,105.15,524.00,7299.00,33000,20240816,-43.73,8520,20241209,117.96,18570,0.00,20250403,9780,89.88,20250321,33000,-43.73,20240816,8520,117.96,20241209,5.31,Y,088340,500,21 억,,60947,N,N,2753,N,00,N +20250403,150630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18420,4130,2,28.90,76617138530,4425218,404.05,13950,18570,13900,18570,10010,14290,17313.76,1.41,0,49010,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,798,35.15,2.52,12,102.20,524.00,7299.00,33000,20240816,-44.18,8520,20241209,116.20,18570,-0.81,20250403,9780,88.34,20250321,33000,-44.18,20240816,8520,116.20,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,140629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18380,4090,2,28.62,67315250395,3920139,357.93,13950,18570,13900,18570,10010,14290,17171.65,1.41,0,49081,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,796,35.08,2.52,12,90.53,524.00,7299.00,33000,20240816,-44.30,8520,20241209,115.73,18570,-1.02,20250403,9780,87.93,20250321,33000,-44.30,20240816,8520,115.73,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,130629,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17600,3310,2,23.16,49508105370,2947922,269.16,13950,17970,13900,18570,10010,14290,16794.24,1.41,0,48988,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,762,33.59,2.41,12,68.08,524.00,7299.00,33000,20240816,-46.67,8520,20241209,106.57,17970,-2.06,20250403,9780,79.96,20250321,33000,-46.67,20240816,8520,106.57,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,120628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17150,2860,2,20.01,43718351220,2618293,239.06,13950,17970,13900,18570,10010,14290,16697.27,1.41,0,17122,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,743,32.73,2.35,12,60.47,524.00,7299.00,33000,20240816,-48.03,8520,20241209,101.29,17970,-4.56,20250403,9780,75.36,20250321,33000,-48.03,20240816,8520,101.29,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,110630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17300,3010,2,21.06,38700075370,2326786,212.45,13950,17970,13900,18570,10010,14290,16632.42,1.41,0,-315,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,749,33.02,2.37,12,53.74,524.00,7299.00,33000,20240816,-47.58,8520,20241209,103.05,17970,-3.73,20250403,9780,76.89,20250321,33000,-47.58,20240816,8520,103.05,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,100631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14990,700,2,4.90,3929349615,268938,24.56,13950,15170,13900,18570,10010,14290,14610.62,1.41,0,-443,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,649,28.61,2.05,12,6.21,524.00,7299.00,33000,20240816,-54.58,8520,20241209,75.94,15300,-2.03,20250402,9780,53.27,20250321,33000,-54.58,20240816,8520,75.94,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N +20250403,090632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14040,-250,5,-1.75,294914090,21065,1.92,13950,14250,13900,18570,10010,14290,14000.18,1.41,0,4712,15716,15002,14586,13872,13456,14795,13665,22,4280,500,8850,10,1,4330068,608,26.79,1.92,12,0.49,524.00,7299.00,33000,20240816,-57.45,8520,20241209,64.79,15300,-8.24,20250402,9780,43.56,20250321,33000,-57.45,20240816,8520,64.79,20241209,5.31,Y,088340,500,21 억,,60947,N,N,7194,N,00,N 20250402,160617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14290,-300,5,-2.06,16082238085,1087866,35.80,14590,15300,14170,18960,10220,14590,14783.83,3.00,0,-71551,16163,15376,14303,13516,12443,15770,13910,22,4370,500,9040,10,1,4330068,619,27.27,1.96,12,25.12,524.00,7299.00,33000,20240816,-56.70,8520,20241209,67.72,15300,-6.60,20250402,9780,46.11,20250321,33000,-56.70,20240816,8520,67.72,20241209,5.56,Y,088340,500,21 억,,130005,N,N,7194,N,00,N 20250402,150617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14330,-260,5,-1.78,15611960925,1055328,34.73,14590,15300,14170,18960,10220,14590,14793.69,3.00,0,-65634,16163,15376,14303,13516,12443,15770,13910,22,4370,500,9040,10,1,4330068,620,27.35,1.96,12,24.37,524.00,7299.00,33000,20240816,-56.58,8520,20241209,68.19,15300,-6.34,20250402,9780,46.52,20250321,33000,-56.58,20240816,8520,68.19,20241209,5.56,Y,088340,500,21 억,,130005,N,N,13540,N,00,N 20250402,140617,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14430,-160,5,-1.10,14949582180,1008974,33.21,14590,15300,14190,18960,10220,14590,14816.88,3.00,0,-61456,16163,15376,14303,13516,12443,15770,13910,22,4370,500,9040,10,1,4330068,625,27.54,1.98,12,23.30,524.00,7299.00,33000,20240816,-56.27,8520,20241209,69.37,15300,-5.69,20250402,9780,47.55,20250321,33000,-56.27,20240816,8520,69.37,20241209,5.56,Y,088340,500,21 억,,130005,N,N,13540,N,00,N diff --git a/088350/price/prices-20250401.csv b/088350/price/prices-20250401.csv index 20c83ee8b861..33b6b70a5c9b 100644 --- a/088350/price/prices-20250401.csv +++ b/088350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160625,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2555,-15,5,-0.58,1610723326,635300,47.55,2520,2560,2500,3340,1800,2570,2535.05,10.10,0,-186997,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22191,3.01,0.17,12,0.07,849.00,14644.00,3285,20240322,-22.22,2430,20250102,5.14,2845,-10.19,20250219,2430,5.14,20250102,3240,-21.14,20240711,2430,5.14,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,152998,N,00,N +20250403,150630,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2530,-40,5,-1.56,1392079656,549399,41.12,2520,2560,2500,3340,1800,2570,2533.82,10.10,0,-170724,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,21974,2.98,0.17,12,0.06,849.00,14644.00,3285,20240322,-22.98,2430,20250102,4.12,2845,-11.07,20250219,2430,4.12,20250102,3240,-21.91,20240711,2430,4.12,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,140630,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2555,-15,5,-0.58,1213133430,478969,35.85,2520,2560,2500,3340,1800,2570,2532.80,10.10,0,-151222,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22191,3.01,0.17,12,0.06,849.00,14644.00,3285,20240322,-22.22,2430,20250102,5.14,2845,-10.19,20250219,2430,5.14,20250102,3240,-21.14,20240711,2430,5.14,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,130629,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2545,-25,5,-0.97,1023567505,404711,30.29,2520,2550,2500,3340,1800,2570,2529.13,10.10,0,-104464,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22104,3.00,0.17,12,0.05,849.00,14644.00,3285,20240322,-22.53,2430,20250102,4.73,2845,-10.54,20250219,2430,4.73,20250102,3240,-21.45,20240711,2430,4.73,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,120628,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2540,-30,5,-1.17,930716075,368231,27.56,2520,2545,2500,3340,1800,2570,2527.53,10.10,0,-86216,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22061,2.99,0.17,12,0.04,849.00,14644.00,3285,20240322,-22.68,2430,20250102,4.53,2845,-10.72,20250219,2430,4.53,20250102,3240,-21.60,20240711,2430,4.53,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,110630,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2545,-25,5,-0.97,793871630,314283,23.52,2520,2545,2500,3340,1800,2570,2525.98,10.10,0,-78904,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22104,3.00,0.17,12,0.04,849.00,14644.00,3285,20240322,-22.53,2430,20250102,4.73,2845,-10.54,20250219,2430,4.73,20250102,3240,-21.45,20240711,2430,4.73,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,100631,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2525,-45,5,-1.75,483291400,191404,14.33,2520,2545,2500,3340,1800,2570,2524.98,10.10,0,-52490,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,21930,2.97,0.17,12,0.02,849.00,14644.00,3285,20240322,-23.14,2430,20250102,3.91,2845,-11.25,20250219,2430,3.91,20250102,3240,-22.07,20240711,2430,3.91,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N +20250403,090632,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2535,-35,5,-1.36,192249065,76349,5.71,2520,2535,2500,3340,1800,2570,2518.03,10.10,0,-18978,2656,2612,2576,2532,2496,2595,2515,43427,770,5000,1950,5,1,868530000,22017,2.99,0.17,12,0.01,849.00,14644.00,3285,20240322,-22.83,2430,20250102,4.32,2845,-10.90,20250219,2430,4.32,20250102,3240,-21.76,20240711,2430,4.32,20250102,0.32,Y,088350,5000,43426 억,,87726597,N,N,54780,N,00,N 20250402,160617,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2570,-15,5,-0.58,2006075165,775955,100.42,2585,2620,2540,3360,1810,2585,2585.32,10.09,0,251504,2628,2606,2578,2556,2528,2617,2567,43427,775,5000,1960,5,1,868530000,22321,3.03,0.18,12,0.09,849.00,14644.00,3285,20240322,-21.77,2430,20250102,5.76,2845,-9.67,20250219,2430,5.76,20250102,3240,-20.68,20240711,2430,5.76,20250102,0.32,Y,088350,5000,43426 억,,87654428,N,N,54780,N,00,N 20250402,150617,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2580,-5,5,-0.19,1872952020,724182,93.72,2585,2620,2540,3360,1810,2585,2586.30,10.09,0,256249,2628,2606,2578,2556,2528,2617,2567,43427,775,5000,1960,5,1,868530000,22408,3.04,0.18,12,0.08,849.00,14644.00,3285,20240322,-21.46,2430,20250102,6.17,2845,-9.31,20250219,2430,6.17,20250102,3240,-20.37,20240711,2430,6.17,20250102,0.32,Y,088350,5000,43426 억,,87654428,N,N,226715,N,00,N 20250402,140617,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2600,15,2,0.58,1668485715,645338,83.51,2585,2620,2540,3360,1810,2585,2585.44,10.09,0,250507,2628,2606,2578,2556,2528,2617,2567,43427,775,5000,1960,5,1,868530000,22582,3.06,0.18,12,0.07,849.00,14644.00,3285,20240322,-20.85,2430,20250102,7.00,2845,-8.61,20250219,2430,7.00,20250102,3240,-19.75,20240711,2430,7.00,20250102,0.32,Y,088350,5000,43426 억,,87654428,N,N,226715,N,00,N diff --git a/088390/price/prices-20250401.csv b/088390/price/prices-20250401.csv index a9c8dfbc814c..a38794149ed4 100644 --- a/088390/price/prices-20250401.csv +++ b/088390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7200,-20,5,-0.28,41473650,5830,59.10,6870,7350,6870,9380,5060,7220,7113.83,0.80,0,-449,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,676,-3.40,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.54,6510,20241210,10.60,10000,-28.00,20250116,6870,4.80,20250403,25300,-71.54,20240612,6510,10.60,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,150630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,10,2,0.14,40716650,5725,58.03,6870,7350,6870,9380,5060,7220,7112.08,0.80,0,-426,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,679,-3.41,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.42,6510,20241210,11.06,10000,-27.70,20250116,6870,5.24,20250403,25300,-71.42,20240612,6510,11.06,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,140630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,80,2,1.11,38729840,5451,55.26,6870,7350,6870,9380,5060,7220,7105.09,0.80,0,-441,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,685,-3.44,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.15,6510,20241210,12.14,10000,-27.00,20250116,6870,6.26,20250403,25300,-71.15,20240612,6510,12.14,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,130630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,10,2,0.14,33488840,4730,47.95,6870,7350,6870,9380,5060,7220,7080.09,0.80,0,-412,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,679,-3.41,0.37,12,0.05,-2120.00,19629.00,25300,20240612,-71.42,6510,20241210,11.06,10000,-27.70,20250116,6870,5.24,20250403,25300,-71.42,20240612,6510,11.06,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,40,2,0.55,33185330,4688,47.52,6870,7350,6870,9380,5060,7220,7078.78,0.80,0,-407,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,681,-3.42,0.37,12,0.05,-2120.00,19629.00,25300,20240612,-71.30,6510,20241210,11.52,10000,-27.40,20250116,6870,5.68,20250403,25300,-71.30,20240612,6510,11.52,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,20,2,0.28,29050230,4111,41.67,6870,7350,6870,9380,5060,7220,7066.46,0.80,0,-391,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,680,-3.42,0.37,12,0.04,-2120.00,19629.00,25300,20240612,-71.38,6510,20241210,11.21,10000,-27.60,20250116,6870,5.39,20250403,25300,-71.38,20240612,6510,11.21,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,100631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,60,2,0.83,23051660,3275,33.20,6870,7350,6870,9380,5060,7220,7038.67,0.80,0,-207,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,683,-3.43,0.37,12,0.03,-2120.00,19629.00,25300,20240612,-71.23,6510,20241210,11.83,10000,-27.20,20250116,6870,5.97,20250403,25300,-71.23,20240612,6510,11.83,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N +20250403,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7150,-70,5,-0.97,9986430,1441,14.61,6870,7190,6870,9380,5060,7220,6930.21,0.80,0,-41,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,671,-3.37,0.36,12,0.02,-2120.00,19629.00,25300,20240612,-71.74,6510,20241210,9.83,10000,-28.50,20250116,6870,4.08,20250403,25300,-71.74,20240612,6510,9.83,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N 20250402,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7220,-280,5,-3.73,71867450,9855,119.56,7640,7640,7140,9750,5250,7500,7292.52,0.80,0,-830,7900,7700,7550,7350,7200,7800,7450,47,2250,500,4500,10,1,9385844,678,-3.41,0.37,12,0.10,-2120.00,19629.00,25300,20240612,-71.46,6510,20241210,10.91,10000,-27.80,20250116,7140,1.12,20250402,25300,-71.46,20240612,6510,10.91,20241210,2.29,Y,088390,500,46 억,,75217,N,N,0,N,00,N 20250402,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,-200,5,-2.67,63762760,8732,105.93,7640,7640,7150,9750,5250,7500,7302.19,0.80,0,-742,7900,7700,7550,7350,7200,7800,7450,47,2250,500,4500,10,1,9385844,685,-3.44,0.37,12,0.09,-2120.00,19629.00,25300,20240612,-71.15,6510,20241210,12.14,10000,-27.00,20250116,7150,2.10,20250402,25300,-71.15,20240612,6510,12.14,20241210,2.29,Y,088390,500,46 억,,75217,N,N,0,N,00,N 20250402,140618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-330,5,-4.40,42304850,5755,69.82,7640,7640,7150,9750,5250,7500,7350.97,0.80,0,-25,7900,7700,7550,7350,7200,7800,7450,47,2250,500,4500,10,1,9385844,673,-3.38,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.66,6510,20241210,10.14,10000,-28.30,20250116,7150,0.28,20250402,25300,-71.66,20240612,6510,10.14,20241210,2.29,Y,088390,500,46 억,,75217,N,N,0,N,00,N diff --git a/088790/price/prices-20250401.csv b/088790/price/prices-20250401.csv index 4bc62439dde5..e3355b76e892 100644 --- a/088790/price/prices-20250401.csv +++ b/088790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1804,6,2,0.33,22592809,12572,41.94,1800,1810,1788,2335,1259,1798,1797.07,2.87,0,285,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,225,24.71,0.21,12,0.10,73.00,8660.00,2530,20240513,-28.70,1553,20241210,16.16,1915,-5.80,20250318,1643,9.80,20250102,2530,-28.70,20240513,1553,16.16,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,150630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1809,11,2,0.61,20717637,11532,38.47,1800,1810,1788,2335,1259,1798,1796.53,2.87,0,284,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,225,24.78,0.21,12,0.09,73.00,8660.00,2530,20240513,-28.50,1553,20241210,16.48,1915,-5.54,20250318,1643,10.10,20250102,2530,-28.50,20240513,1553,16.48,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,140630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1793,-5,5,-0.28,10284340,5731,19.12,1800,1800,1788,2335,1259,1798,1794.51,2.87,0,217,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,223,24.56,0.21,12,0.05,73.00,8660.00,2530,20240513,-29.13,1553,20241210,15.45,1915,-6.37,20250318,1643,9.13,20250102,2530,-29.13,20240513,1553,15.45,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,130630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1796,-2,5,-0.11,9952109,5546,18.50,1800,1800,1788,2335,1259,1798,1794.47,2.87,0,236,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,224,24.60,0.21,12,0.04,73.00,8660.00,2530,20240513,-29.01,1553,20241210,15.65,1915,-6.21,20250318,1643,9.31,20250102,2530,-29.01,20240513,1553,15.65,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,120629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1796,-2,5,-0.11,9377695,5226,17.43,1800,1800,1788,2335,1259,1798,1794.43,2.87,0,293,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,224,24.60,0.21,12,0.04,73.00,8660.00,2530,20240513,-29.01,1553,20241210,15.65,1915,-6.21,20250318,1643,9.31,20250102,2530,-29.01,20240513,1553,15.65,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,110631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1796,-2,5,-0.11,7795852,4345,14.49,1800,1800,1788,2335,1259,1798,1794.21,2.87,0,-212,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,224,24.60,0.21,12,0.03,73.00,8660.00,2530,20240513,-29.01,1553,20241210,15.65,1915,-6.21,20250318,1643,9.31,20250102,2530,-29.01,20240513,1553,15.65,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,100631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1788,-10,5,-0.56,4210464,2344,7.82,1800,1800,1788,2335,1259,1798,1796.27,2.87,0,-128,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,223,24.49,0.21,12,0.02,73.00,8660.00,2530,20240513,-29.33,1553,20241210,15.13,1915,-6.63,20250318,1643,8.83,20250102,2530,-29.33,20240513,1553,15.13,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N +20250403,090632,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,-8,5,-0.44,2814266,1565,5.22,1800,1800,1790,2335,1259,1798,1798.25,2.87,0,-88,1829,1813,1782,1766,1735,1821,1774,62,537,500,1250,1,1,12447744,223,24.52,0.21,12,0.01,73.00,8660.00,2530,20240513,-29.25,1553,20241210,15.26,1915,-6.53,20250318,1643,8.95,20250102,2530,-29.25,20240513,1553,15.26,20241210,0.00,Y,088790,500,62 억,,356735,N,N,1,N,00,N 20250402,160617,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1798,17,2,0.95,53128834,29967,131.00,1782,1798,1751,2315,1247,1781,1772.91,2.87,0,-479,1812,1796,1768,1752,1724,1804,1760,62,534,500,1240,1,1,12447744,224,24.63,0.21,12,0.24,73.00,8660.00,2530,20240513,-28.93,1553,20241210,15.78,1915,-6.11,20250318,1643,9.43,20250102,2530,-28.93,20240513,1553,15.78,20241210,0.00,Y,088790,500,62 억,,357214,N,N,1,N,00,N 20250402,150617,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1792,11,2,0.62,51249924,28922,126.43,1782,1798,1751,2315,1247,1781,1772.00,2.87,0,-432,1812,1796,1768,1752,1724,1804,1760,62,534,500,1240,1,1,12447744,223,24.55,0.21,12,0.23,73.00,8660.00,2530,20240513,-29.17,1553,20241210,15.39,1915,-6.42,20250318,1643,9.07,20250102,2530,-29.17,20240513,1553,15.39,20241210,0.00,Y,088790,500,62 억,,357214,N,N,0,N,00,N 20250402,140618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1790,9,2,0.51,47659376,26925,117.70,1782,1796,1751,2315,1247,1781,1770.08,2.87,0,-445,1812,1796,1768,1752,1724,1804,1760,62,534,500,1240,1,1,12447744,223,24.52,0.21,12,0.22,73.00,8660.00,2530,20240513,-29.25,1553,20241210,15.26,1915,-6.53,20250318,1643,8.95,20250102,2530,-29.25,20240513,1553,15.26,20241210,0.00,Y,088790,500,62 억,,357214,N,N,0,N,00,N diff --git a/088800/price/prices-20250401.csv b/088800/price/prices-20250401.csv index dd20e3e51ca3..4a0927ff3257 100644 --- a/088800/price/prices-20250401.csv +++ b/088800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,642,-14,5,-2.13,47613850,73412,113.92,656,660,640,852,460,656,648.58,0.78,0,-6385,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1454,-1.52,1.50,12,0.03,-421.00,428.00,2465,20240322,-73.96,550,20250317,16.73,876,-26.71,20250324,550,16.73,20250317,2355,-72.74,20240409,550,16.73,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,1660,N,00,N +20250403,150631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,-7,5,-1.07,44930966,69238,107.44,656,660,640,852,460,656,648.94,0.78,0,-6245,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1470,-1.54,1.52,12,0.03,-421.00,428.00,2465,20240322,-73.67,550,20250317,18.00,876,-25.91,20250324,550,18.00,20250317,2355,-72.44,20240409,550,18.00,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,650,-6,5,-0.91,31878963,49049,76.11,656,660,647,852,460,656,649.94,0.78,0,-865,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1472,-1.54,1.52,12,0.02,-421.00,428.00,2465,20240322,-73.63,550,20250317,18.18,876,-25.80,20250324,550,18.18,20250317,2355,-72.40,20240409,550,18.18,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,130630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,-7,5,-1.07,25930929,39871,61.87,656,660,648,852,460,656,650.37,0.78,0,1382,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1470,-1.54,1.52,12,0.02,-421.00,428.00,2465,20240322,-73.67,550,20250317,18.00,876,-25.91,20250324,550,18.00,20250317,2355,-72.44,20240409,550,18.00,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,120629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,-4,5,-0.61,22814647,35085,54.44,656,660,648,852,460,656,650.27,0.78,0,1339,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1477,-1.55,1.52,12,0.02,-421.00,428.00,2465,20240322,-73.55,550,20250317,18.55,876,-25.57,20250324,550,18.55,20250317,2355,-72.31,20240409,550,18.55,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,110631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-5,5,-0.76,22428996,34493,53.52,656,660,648,852,460,656,650.25,0.78,0,1427,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1475,-1.55,1.52,12,0.02,-421.00,428.00,2465,20240322,-73.59,550,20250317,18.36,876,-25.68,20250324,550,18.36,20250317,2355,-72.36,20240409,550,18.36,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,100632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,651,-5,5,-0.76,15412873,23705,36.78,656,660,648,852,460,656,650.20,0.78,0,4310,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1475,-1.55,1.52,12,0.01,-421.00,428.00,2465,20240322,-73.59,550,20250317,18.36,876,-25.68,20250324,550,18.36,20250317,2355,-72.36,20240409,550,18.36,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N +20250403,090633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,649,-7,5,-1.07,1549454,2385,3.70,656,656,648,852,460,656,649.67,0.78,0,-1113,692,674,664,646,636,669,641,1133,196,500,440,1,1,226519303,1470,-1.54,1.52,12,0.00,-421.00,428.00,2465,20240322,-73.67,550,20250317,18.00,876,-25.91,20250324,550,18.00,20250317,2355,-72.44,20240409,550,18.00,20250317,0.00,Y,088800,500,1132 억,,1764390,N,N,570,N,00,N 20250402,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-13,5,-1.94,42144208,63666,41.09,668,682,654,869,469,669,661.96,0.78,0,-240,712,690,667,645,622,701,656,1133,200,500,450,1,1,226519303,1486,-0.55,1.98,12,0.03,-1185.00,331.00,2465,20240322,-73.39,550,20250317,19.27,876,-25.11,20250324,550,19.27,20250317,2355,-72.14,20240409,550,19.27,20250317,0.00,Y,088800,500,1132 억,,1764621,N,N,570,N,00,N 20250402,150618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,-10,5,-1.49,38808534,58590,37.82,668,682,654,869,469,669,662.37,0.78,0,429,712,690,667,645,622,701,656,1133,200,500,450,1,1,226519303,1493,-0.56,1.99,12,0.03,-1185.00,331.00,2465,20240322,-73.27,550,20250317,19.82,876,-24.77,20250324,550,19.82,20250317,2355,-72.02,20240409,550,19.82,20250317,0.00,Y,088800,500,1132 억,,1764621,N,N,17681,N,00,N 20250402,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,662,-7,5,-1.05,37472363,56567,36.51,668,682,654,869,469,669,662.44,0.78,0,664,712,690,667,645,622,701,656,1133,200,500,450,1,1,226519303,1500,-0.56,2.00,12,0.02,-1185.00,331.00,2465,20240322,-73.14,550,20250317,20.36,876,-24.43,20250324,550,20.36,20250317,2355,-71.89,20240409,550,20.36,20250317,0.00,Y,088800,500,1132 억,,1764621,N,N,17681,N,00,N diff --git a/088910/price/prices-20250401.csv b/088910/price/prices-20250401.csv index becf589daa36..7b81e6414c84 100644 --- a/088910/price/prices-20250401.csv +++ b/088910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160626,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1889,-1,5,-0.05,15000605,7964,48.18,1890,1892,1870,2455,1323,1890,1883.55,1.89,0,-2093,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.03,-300.00,8179.00,2825,20240325,-33.13,1802,20241209,4.83,2100,-10.05,20250311,1815,4.08,20250102,2795,-32.42,20240612,1802,4.83,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,150631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,0,3,0.00,14927010,7925,47.94,1890,1892,1870,2455,1323,1890,1883.53,1.89,0,-2092,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.03,-300.00,8179.00,2825,20240325,-33.10,1802,20241209,4.88,2100,-10.00,20250311,1815,4.13,20250102,2795,-32.38,20240612,1802,4.88,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,140631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1892,2,2,0.11,11576844,6148,37.19,1890,1892,1870,2455,1323,1890,1883.03,1.89,0,-2024,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,489,-6.31,0.23,12,0.02,-300.00,8179.00,2825,20240325,-33.03,1802,20241209,4.99,2100,-9.90,20250311,1815,4.24,20250102,2795,-32.31,20240612,1802,4.99,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,130630,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,0,3,0.00,9418770,5004,30.27,1890,1891,1870,2455,1323,1890,1882.25,1.89,0,-2065,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.02,-300.00,8179.00,2825,20240325,-33.10,1802,20241209,4.88,2100,-10.00,20250311,1815,4.13,20250102,2795,-32.38,20240612,1802,4.88,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,120629,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1889,-1,5,-0.05,8585286,4563,27.60,1890,1890,1870,2455,1323,1890,1881.50,1.89,0,-1834,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.02,-300.00,8179.00,2825,20240325,-33.13,1802,20241209,4.83,2100,-10.05,20250311,1815,4.08,20250102,2795,-32.42,20240612,1802,4.83,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,110631,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1885,-5,5,-0.26,6321963,3363,20.34,1890,1890,1870,2455,1323,1890,1879.86,1.89,0,-1441,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,487,-6.28,0.23,12,0.01,-300.00,8179.00,2825,20240325,-33.27,1802,20241209,4.61,2100,-10.24,20250311,1815,3.86,20250102,2795,-32.56,20240612,1802,4.61,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,100632,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1889,-1,5,-0.05,2956541,1573,9.52,1890,1890,1870,2455,1323,1890,1879.56,1.89,0,-383,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,488,-6.30,0.23,12,0.01,-300.00,8179.00,2825,20240325,-33.13,1802,20241209,4.83,2100,-10.05,20250311,1815,4.08,20250102,2795,-32.42,20240612,1802,4.83,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N +20250403,090633,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1881,-9,5,-0.48,56549,30,0.18,1890,1890,1881,2455,1323,1890,1884.97,1.89,0,-27,1906,1898,1889,1881,1872,1893,1876,129,565,500,1360,1,1,25831764,486,-6.27,0.23,12,0.00,-300.00,8179.00,2825,20240325,-33.42,1802,20241209,4.38,2100,-10.43,20250311,1815,3.64,20250102,2795,-32.70,20240612,1802,4.38,20241209,0.97,Y,088910,500,129 억,,489089,N,N,0,N,00,N 20250402,160618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,10,2,0.53,31267418,16531,53.03,1896,1897,1880,2440,1316,1880,1891.45,1.90,0,-2004,1908,1893,1880,1865,1852,1894,1866,129,560,500,1350,1,1,25831764,488,-6.30,0.23,12,0.06,-300.00,8179.00,2825,20240325,-33.10,1802,20241209,4.88,2100,-10.00,20250311,1815,4.13,20250102,2795,-32.38,20240612,1802,4.88,20241209,0.92,Y,088910,500,129 억,,491093,N,N,0,N,00,N 20250402,150618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1885,5,2,0.27,31016065,16398,52.61,1896,1897,1880,2440,1316,1880,1891.45,1.90,0,-1987,1908,1893,1880,1865,1852,1894,1866,129,560,500,1350,1,1,25831764,487,-6.28,0.23,12,0.06,-300.00,8179.00,2825,20240325,-33.27,1802,20241209,4.61,2100,-10.24,20250311,1815,3.86,20250102,2795,-32.56,20240612,1802,4.61,20241209,0.92,Y,088910,500,129 억,,491093,N,N,0,N,00,N 20250402,140618,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1890,10,2,0.53,27020487,14285,45.83,1896,1897,1880,2440,1316,1880,1891.53,1.90,0,-1820,1908,1893,1880,1865,1852,1894,1866,129,560,500,1350,1,1,25831764,488,-6.30,0.23,12,0.06,-300.00,8179.00,2825,20240325,-33.10,1802,20241209,4.88,2100,-10.00,20250311,1815,4.13,20250102,2795,-32.38,20240612,1802,4.88,20241209,0.92,Y,088910,500,129 억,,491093,N,N,0,N,00,N diff --git a/088980/price/prices-20250401.csv b/088980/price/prices-20250401.csv index 700bf26bda4e..e4216a02b446 100644 --- a/088980/price/prices-20250401.csv +++ b/088980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160626,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11070,70,2,0.64,8472231950,769085,202.04,10940,11100,10915,14300,7700,11000,11015.26,9.02,0,-993,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,53017,0.00,0.00,12,0.16,0.00,0.00,12848,20240328,-13.84,10270,20250109,7.79,11540,-4.07,20250224,10270,7.79,20250109,12850,-13.85,20240524,10270,7.79,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,54796,N,00,N +20250403,150631,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11060,60,2,0.55,8091794090,734705,193.01,10940,11100,10915,14300,7700,11000,11013.66,9.02,0,-6576,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52969,0.00,0.00,12,0.15,0.00,0.00,12848,20240328,-13.92,10270,20250109,7.69,11540,-4.16,20250224,10270,7.69,20250109,12850,-13.93,20240524,10270,7.69,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,140631,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11080,80,2,0.73,7070318315,642485,168.78,10940,11100,10915,14300,7700,11000,11004.64,9.02,0,33440,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,53065,0.00,0.00,12,0.13,0.00,0.00,12848,20240328,-13.76,10270,20250109,7.89,11540,-3.99,20250224,10270,7.89,20250109,12850,-13.77,20240524,10270,7.89,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,130631,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11020,20,2,0.18,5379798575,489563,128.61,10940,11020,10915,14300,7700,11000,10988.98,9.02,0,12139,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52777,0.00,0.00,12,0.10,0.00,0.00,12848,20240328,-14.23,10270,20250109,7.30,11540,-4.51,20250224,10270,7.30,20250109,12850,-14.24,20240524,10270,7.30,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,120629,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11020,20,2,0.18,4865014370,442836,116.33,10940,11020,10915,14300,7700,11000,10986.04,9.02,0,14854,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52777,0.00,0.00,12,0.09,0.00,0.00,12848,20240328,-14.23,10270,20250109,7.30,11540,-4.51,20250224,10270,7.30,20250109,12850,-14.24,20240524,10270,7.30,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,110631,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,0,3,0.00,3997487365,364037,95.63,10940,11010,10915,14300,7700,11000,10980.99,9.02,0,12288,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52681,0.00,0.00,12,0.08,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,100632,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10990,-10,5,-0.09,2635456945,240159,63.09,10940,11010,10915,14300,7700,11000,10973.80,9.02,0,31321,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52634,0.00,0.00,12,0.05,0.00,0.00,12848,20240328,-14.46,10270,20250109,7.01,11540,-4.77,20250224,10270,7.01,20250109,12850,-14.47,20240524,10270,7.01,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N +20250403,090633,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,10960,-40,5,-0.36,488493410,44626,11.72,10940,10980,10915,14300,7700,11000,10946.39,9.02,0,12349,11033,11016,10993,10976,10953,11020,10980,32972,3300,0,8800,10,1,478921993,52490,0.00,0.00,12,0.01,0.00,0.00,12848,20240328,-14.69,10270,20250109,6.72,11540,-5.03,20250224,10270,6.72,20250109,12850,-14.71,20240524,10270,6.72,20250109,0.00,Y,088980,0,32972 억,,43215269,N,N,37768,N,00,N 20250402,160618,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,4183767495,380510,65.87,11000,11010,10970,14280,7700,10990,10995.23,9.08,0,-64416,11110,11050,10960,10900,10810,11080,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.08,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43473117,N,N,37768,N,00,N 20250402,150618,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,3844586020,349669,60.53,11000,11010,10970,14280,7700,10990,10995.00,9.08,0,-61915,11110,11050,10960,10900,10810,11080,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.07,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43473117,N,N,28817,N,00,N 20250402,140619,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11000,10,2,0.09,3354167795,305061,52.81,11000,11010,10970,14280,7700,10990,10995.16,9.08,0,-70635,11110,11050,10960,10900,10810,11080,10930,32972,3290,0,8790,10,1,478921993,52681,0.00,0.00,12,0.06,0.00,0.00,12848,20240328,-14.38,10270,20250109,7.11,11540,-4.68,20250224,10270,7.11,20250109,12850,-14.40,20240524,10270,7.11,20250109,0.00,Y,088980,0,32972 억,,43473117,N,N,28817,N,00,N diff --git a/089010/price/prices-20250401.csv b/089010/price/prices-20250401.csv index 3cc6ac4663bc..97cfe44c91c8 100644 --- a/089010/price/prices-20250401.csv +++ b/089010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,-200,5,-0.87,5235472600,231307,64.24,22150,23100,22000,29750,16050,22900,22634.05,7.09,0,1766,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3481,18.47,1.74,12,1.51,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,32476,N,00,N +20250403,150631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-250,5,-1.09,4925400350,217655,60.45,22150,23100,22000,29750,16050,22900,22629.39,7.09,0,-221,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3473,18.43,1.74,12,1.42,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,140631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-100,5,-0.44,4285942325,189498,52.63,22150,23100,22000,29750,16050,22900,22617.35,7.09,0,-3461,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3496,18.55,1.75,12,1.24,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,130631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,-200,5,-0.87,3838867100,169898,47.18,22150,23100,22000,29750,16050,22900,22595.13,7.09,0,5640,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3481,18.47,1.74,12,1.11,1229.00,13019.00,36850,20240516,-38.40,13220,20241209,71.71,32800,-30.79,20250317,15660,44.96,20250102,36850,-38.40,20240516,13220,71.71,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,120630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22775,-125,5,-0.55,3465699875,153467,42.62,22150,23100,22000,29750,16050,22900,22582.70,7.09,0,11413,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3492,18.53,1.75,12,1.00,1229.00,13019.00,36850,20240516,-38.20,13220,20241209,72.28,32800,-30.56,20250317,15660,45.43,20250102,36850,-38.20,20240516,13220,72.28,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,110632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-100,5,-0.44,3030147125,134321,37.30,22150,23100,22000,29750,16050,22900,22559.00,7.09,0,14752,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3496,18.55,1.75,12,0.88,1229.00,13019.00,36850,20240516,-38.13,13220,20241209,72.47,32800,-30.49,20250317,15660,45.59,20250102,36850,-38.13,20240516,13220,72.47,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,100632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-250,5,-1.09,1851937275,82566,22.93,22150,22850,22000,29750,16050,22900,22429.78,7.09,0,14734,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3473,18.43,1.74,12,0.54,1229.00,13019.00,36850,20240516,-38.53,13220,20241209,71.33,32800,-30.95,20250317,15660,44.64,20250102,36850,-38.53,20240516,13220,71.33,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N +20250403,090634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-750,5,-3.28,463625600,20927,5.81,22150,22300,22000,29750,16050,22900,22154.42,7.09,0,7010,24866,23882,23166,22182,21466,23525,21825,77,6850,500,16480,50,1,15334346,3397,18.02,1.70,12,0.14,1229.00,13019.00,36850,20240516,-39.89,13220,20241209,67.55,32800,-32.47,20250317,15660,41.44,20250102,36850,-39.89,20240516,13220,67.55,20241209,8.07,Y,089010,500,76 억,,1087368,N,N,68074,N,00,N 20250402,160618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,-350,5,-1.51,8346584225,360071,141.46,24100,24150,22450,30200,16300,23250,23180.43,7.54,0,-71585,24150,23700,23300,22850,22450,23500,22650,77,6950,500,16740,50,1,15334346,3512,18.63,1.76,12,2.35,1229.00,13019.00,36850,20240516,-37.86,13220,20241209,73.22,32800,-30.18,20250317,15660,46.23,20250102,36850,-37.86,20240516,13220,73.22,20241209,8.39,Y,089010,500,76 억,,1156555,N,N,68074,N,00,N 20250402,150618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22850,-400,5,-1.72,7958361575,343101,134.80,24100,24150,22450,30200,16300,23250,23195.39,7.54,0,-73338,24150,23700,23300,22850,22450,23500,22650,77,6950,500,16740,50,1,15334346,3504,18.59,1.76,12,2.24,1229.00,13019.00,36850,20240516,-37.99,13220,20241209,72.84,32800,-30.34,20250317,15660,45.91,20250102,36850,-37.99,20240516,13220,72.84,20241209,8.39,Y,089010,500,76 억,,1156555,N,N,69676,N,00,N 20250402,140619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,-350,5,-1.51,7181947625,309172,121.47,24100,24150,22450,30200,16300,23250,23229.62,7.54,0,-75502,24150,23700,23300,22850,22450,23500,22650,77,6950,500,16740,50,1,15334346,3512,18.63,1.76,12,2.02,1229.00,13019.00,36850,20240516,-37.86,13220,20241209,73.22,32800,-30.18,20250317,15660,46.23,20250102,36850,-37.86,20240516,13220,73.22,20241209,8.39,Y,089010,500,76 억,,1156555,N,N,69676,N,00,N diff --git a/089030/price/prices-20250401.csv b/089030/price/prices-20250401.csv index d55217950b1c..4e6fb1d6ede2 100644 --- a/089030/price/prices-20250401.csv +++ b/089030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160626,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31800,-450,5,-1.40,11915852000,378415,95.83,30500,32200,30400,41900,22600,32250,31488.82,13.61,0,-58037,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11878,-56.89,5.79,12,1.01,-559.00,5489.00,70800,20240711,-55.08,28250,20241211,12.57,52500,-39.43,20250120,30400,4.61,20250403,70800,-55.08,20240711,28250,12.57,20241211,2.53,N,089030,500,189 억,,5082727,N,N,415,N,00,N +20250403,150632,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31400,-850,5,-2.64,10670721725,338907,85.83,30500,32200,30400,41900,22600,32250,31485.69,13.61,0,-58177,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11729,-56.17,5.72,12,0.91,-559.00,5489.00,70800,20240711,-55.65,28250,20241211,11.15,52500,-40.19,20250120,30400,3.29,20250403,70800,-55.65,20240711,28250,11.15,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,140632,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31750,-500,5,-1.55,6513362025,206730,52.35,30500,32200,30400,41900,22600,32250,31506.61,13.61,0,-24963,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11860,-56.80,5.78,12,0.55,-559.00,5489.00,70800,20240711,-55.16,28250,20241211,12.39,52500,-39.52,20250120,30400,4.44,20250403,70800,-55.16,20240711,28250,12.39,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,130631,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31900,-350,5,-1.09,5403354625,172020,43.56,30500,32100,30400,41900,22600,32250,31411.19,13.61,0,-15447,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11916,-57.07,5.81,12,0.46,-559.00,5489.00,70800,20240711,-54.94,28250,20241211,12.92,52500,-39.24,20250120,30400,4.93,20250403,70800,-54.94,20240711,28250,12.92,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,120630,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31850,-400,5,-1.24,4465334750,142637,36.12,30500,31950,30400,41900,22600,32250,31305.57,13.61,0,-8582,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11897,-56.98,5.80,12,0.38,-559.00,5489.00,70800,20240711,-55.01,28250,20241211,12.74,52500,-39.33,20250120,30400,4.77,20250403,70800,-55.01,20240711,28250,12.74,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,110632,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31900,-350,5,-1.09,3934121825,125929,31.89,30500,31950,30400,41900,22600,32250,31240.78,13.61,0,-9680,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11916,-57.07,5.81,12,0.34,-559.00,5489.00,70800,20240711,-54.94,28250,20241211,12.92,52500,-39.24,20250120,30400,4.93,20250403,70800,-54.94,20240711,28250,12.92,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,100633,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,31300,-950,5,-2.95,2781084300,89289,22.61,30500,31800,30400,41900,22600,32250,31146.97,13.61,0,-17965,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11692,-55.99,5.70,12,0.24,-559.00,5489.00,70800,20240711,-55.79,28250,20241211,10.80,52500,-40.38,20250120,30400,2.96,20250403,70800,-55.79,20240711,28250,10.80,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N +20250403,090634,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,30850,-1400,5,-4.34,543271750,17727,4.49,30500,30850,30400,41900,22600,32250,30646.39,13.61,0,1107,34516,33382,32716,31582,30916,33050,31250,190,9650,500,22570,50,1,37353645,11524,-55.19,5.62,12,0.05,-559.00,5489.00,70800,20240711,-56.43,28250,20241211,9.20,52500,-41.24,20250120,30400,1.48,20250403,70800,-56.43,20240711,28250,9.20,20241211,2.53,N,089030,500,189 억,,5082727,N,N,134303,N,00,N 20250402,160618,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32250,-1000,5,-3.01,12790842750,394873,124.80,33650,33850,32050,43200,23300,33250,32392.32,13.75,0,-55179,34616,33932,32916,32232,31216,34275,32575,190,9950,500,23270,50,1,37353645,12047,-57.69,5.88,12,1.06,-559.00,5489.00,70800,20240711,-54.45,28250,20241211,14.16,52500,-38.57,20250120,30900,4.37,20250331,70800,-54.45,20240711,28250,14.16,20241211,2.58,Y,089030,500,189 억,,5134825,N,N,134298,N,00,N 20250402,150619,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32150,-1100,5,-3.31,11739902700,362244,114.49,33650,33850,32050,43200,23300,33250,32408.83,13.75,0,-55010,34616,33932,32916,32232,31216,34275,32575,190,9950,500,23270,50,1,37353645,12009,-57.51,5.86,12,0.97,-559.00,5489.00,70800,20240711,-54.59,28250,20241211,13.81,52500,-38.76,20250120,30900,4.05,20250331,70800,-54.59,20240711,28250,13.81,20241211,2.58,Y,089030,500,189 억,,5134825,N,N,984,N,00,N 20250402,140619,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,32100,-1150,5,-3.46,9773064425,301338,95.24,33650,33850,32050,43200,23300,33250,32432.23,13.75,0,-55639,34616,33932,32916,32232,31216,34275,32575,190,9950,500,23270,50,1,37353645,11991,-57.42,5.85,12,0.81,-559.00,5489.00,70800,20240711,-54.66,28250,20241211,13.63,52500,-38.86,20250120,30900,3.88,20250331,70800,-54.66,20240711,28250,13.63,20241211,2.58,Y,089030,500,189 억,,5134825,N,N,984,N,00,N diff --git a/089140/price/prices-20250401.csv b/089140/price/prices-20250401.csv index 8de1ee0dfcac..77052df99521 100644 --- a/089140/price/prices-20250401.csv +++ b/089140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160627,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2345,-55,5,-2.29,82514815,35026,91.06,2375,2375,2315,3120,1680,2400,2355.82,0.65,0,-161,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,294,-2.19,0.21,12,0.28,-1069.00,11232.00,6340,20241101,-63.01,2245,20250321,4.45,3150,-25.56,20250108,2245,4.45,20250321,6340,-63.01,20241101,2245,4.45,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,150632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2350,-50,5,-2.08,73454205,31166,81.02,2375,2375,2315,3120,1680,2400,2356.87,0.65,0,444,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,295,-2.20,0.21,12,0.25,-1069.00,11232.00,6340,20241101,-62.93,2245,20250321,4.68,3150,-25.40,20250108,2245,4.68,20250321,6340,-62.93,20241101,2245,4.68,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,140632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-40,5,-1.67,65324260,27720,72.07,2375,2375,2315,3120,1680,2400,2356.58,0.65,0,1266,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,296,-2.21,0.21,12,0.22,-1069.00,11232.00,6340,20241101,-62.78,2245,20250321,5.12,3150,-25.08,20250108,2245,5.12,20250321,6340,-62.78,20241101,2245,5.12,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,130631,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-40,5,-1.67,57160390,24267,63.09,2375,2375,2315,3120,1680,2400,2355.48,0.65,0,2188,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,296,-2.21,0.21,12,0.19,-1069.00,11232.00,6340,20241101,-62.78,2245,20250321,5.12,3150,-25.08,20250108,2245,5.12,20250321,6340,-62.78,20241101,2245,5.12,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,-40,5,-1.67,50347145,21379,55.58,2375,2375,2315,3120,1680,2400,2354.98,0.65,0,2763,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,296,-2.21,0.21,12,0.17,-1069.00,11232.00,6340,20241101,-62.78,2245,20250321,5.12,3150,-25.08,20250108,2245,5.12,20250321,6340,-62.78,20241101,2245,5.12,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,110632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,-60,5,-2.50,34349660,14591,37.93,2375,2375,2315,3120,1680,2400,2354.17,0.65,0,2911,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,293,-2.19,0.21,12,0.12,-1069.00,11232.00,6340,20241101,-63.09,2245,20250321,4.23,3150,-25.71,20250108,2245,4.23,20250321,6340,-63.09,20241101,2245,4.23,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,100633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-35,5,-1.46,23790005,10104,26.27,2375,2375,2315,3120,1680,2400,2354.51,0.65,0,1403,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,296,-2.21,0.21,12,0.08,-1069.00,11232.00,6340,20241101,-62.70,2245,20250321,5.35,3150,-24.92,20250108,2245,5.35,20250321,6340,-62.70,20241101,2245,5.35,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N +20250403,090634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-80,5,-3.33,4358255,1846,4.80,2375,2375,2315,3120,1680,2400,2360.92,0.65,0,-449,2606,2502,2451,2347,2296,2477,2322,313,720,2500,1440,5,1,12536245,291,-2.17,0.21,12,0.01,-1069.00,11232.00,6340,20241101,-63.41,2245,20250321,3.34,3150,-26.35,20250108,2245,3.34,20250321,6340,-63.41,20241101,2245,3.34,20250321,0.36,Y,089140,2500,313 억,,82009,N,N,0,N,00,N 20250402,160619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-135,5,-5.33,93560135,38380,64.28,2550,2555,2400,3295,1775,2535,2437.73,0.74,0,-13250,2645,2590,2510,2455,2375,2550,2415,313,760,2500,1520,5,1,12536245,301,-2.25,0.21,12,0.31,-1069.00,11232.00,6340,20241101,-62.15,2245,20250321,6.90,3150,-23.81,20250108,2245,6.90,20250321,6340,-62.15,20241101,2245,6.90,20250321,0.39,Y,089140,2500,313 억,,93158,N,N,0,N,00,N 20250402,150619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2430,-105,5,-4.14,85039670,34833,58.34,2550,2555,2405,3295,1775,2535,2441.35,0.74,0,-11364,2645,2590,2510,2455,2375,2550,2415,313,760,2500,1520,5,1,12536245,305,-2.27,0.22,12,0.28,-1069.00,11232.00,6340,20241101,-61.67,2245,20250321,8.24,3150,-22.86,20250108,2245,8.24,20250321,6340,-61.67,20241101,2245,8.24,20250321,0.39,Y,089140,2500,313 억,,93158,N,N,0,N,00,N 20250402,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-100,5,-3.94,52312745,21320,35.71,2550,2555,2435,3295,1775,2535,2453.69,0.74,0,-9268,2645,2590,2510,2455,2375,2550,2415,313,760,2500,1520,5,1,12536245,305,-2.28,0.22,12,0.17,-1069.00,11232.00,6340,20241101,-61.59,2245,20250321,8.46,3150,-22.70,20250108,2245,8.46,20250321,6340,-61.59,20241101,2245,8.46,20250321,0.39,Y,089140,2500,313 억,,93158,N,N,0,N,00,N diff --git a/089150/price/prices-20250401.csv b/089150/price/prices-20250401.csv index 88c374751498..f941ebd161bd 100644 --- a/089150/price/prices-20250401.csv +++ b/089150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,19,2,0.95,46768525,23476,76.40,1979,2020,1970,2585,1394,1991,1992.19,1.06,0,-277,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,5,1,17150000,345,39.41,1.02,12,0.14,51.00,1972.00,3095,20241128,-35.06,1815,20240805,10.74,2630,-23.57,20250107,1963,2.39,20250331,3095,-35.06,20241128,1815,10.74,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1988,-3,5,-0.15,36472828,18361,59.76,1979,2020,1970,2585,1394,1991,1986.42,1.06,0,643,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,341,38.98,1.01,12,0.11,51.00,1972.00,3095,20241128,-35.77,1815,20240805,9.53,2630,-24.41,20250107,1963,1.27,20250331,3095,-35.77,20241128,1815,9.53,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,6,2,0.30,23817974,11984,39.00,1979,2020,1970,2585,1394,1991,1987.47,1.06,0,-386,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,342,39.16,1.01,12,0.07,51.00,1972.00,3095,20241128,-35.48,1815,20240805,10.03,2630,-24.07,20250107,1963,1.73,20250331,3095,-35.48,20241128,1815,10.03,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,9,2,0.45,22226849,11191,36.42,1979,2020,1970,2585,1394,1991,1986.12,1.06,0,-336,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,5,1,17150000,343,39.22,1.01,12,0.07,51.00,1972.00,3095,20241128,-35.38,1815,20240805,10.19,2630,-23.95,20250107,1963,1.88,20250331,3095,-35.38,20241128,1815,10.19,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,120630,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1999,8,2,0.40,21352774,10755,35.00,1979,2020,1970,2585,1394,1991,1985.36,1.06,0,-264,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,343,39.20,1.01,12,0.06,51.00,1972.00,3095,20241128,-35.41,1815,20240805,10.14,2630,-23.99,20250107,1963,1.83,20250331,3095,-35.41,20241128,1815,10.14,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,110632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1987,-4,5,-0.20,21180572,10669,34.72,1979,2020,1970,2585,1394,1991,1985.23,1.06,0,-245,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,341,38.96,1.01,12,0.06,51.00,1972.00,3095,20241128,-35.80,1815,20240805,9.48,2630,-24.45,20250107,1963,1.22,20250331,3095,-35.80,20241128,1815,9.48,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1997,6,2,0.30,19405024,9782,31.84,1979,2000,1970,2585,1394,1991,1983.72,1.06,0,-179,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,342,39.16,1.01,12,0.06,51.00,1972.00,3095,20241128,-35.48,1815,20240805,10.03,2630,-24.07,20250107,1963,1.73,20250331,3095,-35.48,20241128,1815,10.03,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N +20250403,090634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1987,-4,5,-0.20,8774666,4439,14.45,1979,1987,1970,2585,1394,1991,1976.61,1.06,0,-401,2077,2034,2007,1964,1937,2020,1950,86,594,500,1270,1,1,17150000,341,38.96,1.01,12,0.03,51.00,1972.00,3095,20241128,-35.80,1815,20240805,9.48,2630,-24.45,20250107,1963,1.22,20250331,3095,-35.80,20241128,1815,9.48,20240805,1.14,Y,089150,500,85 억,,181737,N,N,0,N,00,N 20250402,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1991,-44,5,-2.16,61406925,30672,162.91,2040,2050,1980,2645,1425,2035,2002.05,1.08,0,-3250,2085,2060,2015,1990,1945,2072,2002,86,610,500,1300,1,1,17150000,341,39.04,1.01,12,0.18,51.00,1972.00,3095,20241128,-35.67,1815,20240805,9.70,2630,-24.30,20250107,1963,1.43,20250331,3095,-35.67,20241128,1815,9.70,20240805,1.16,Y,089150,500,85 억,,185234,N,N,0,N,00,N 20250402,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2005,-30,5,-1.47,58564924,29245,155.33,2040,2050,1980,2645,1425,2035,2002.56,1.08,0,-3085,2085,2060,2015,1990,1945,2072,2002,86,610,500,1300,5,1,17150000,344,39.31,1.02,12,0.17,51.00,1972.00,3095,20241128,-35.22,1815,20240805,10.47,2630,-23.76,20250107,1963,2.14,20250331,3095,-35.22,20241128,1815,10.47,20240805,1.16,Y,089150,500,85 억,,185234,N,N,0,N,00,N 20250402,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1984,-51,5,-2.51,57240676,28581,151.80,2040,2050,1980,2645,1425,2035,2002.75,1.08,0,-3154,2085,2060,2015,1990,1945,2072,2002,86,610,500,1300,1,1,17150000,340,38.90,1.01,12,0.17,51.00,1972.00,3095,20241128,-35.90,1815,20240805,9.31,2630,-24.56,20250107,1963,1.07,20250331,3095,-35.90,20241128,1815,9.31,20240805,1.16,Y,089150,500,85 억,,185234,N,N,0,N,00,N diff --git a/089230/price/prices-20250401.csv b/089230/price/prices-20250401.csv index b9a8d9943997..b12eab03860d 100644 --- a/089230/price/prices-20250401.csv +++ b/089230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160627,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,779,43,2,5.84,1129478813,1372388,5449.66,741,892,741,956,516,736,823.01,0.88,0,419,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,190,-1.25,0.57,12,5.64,-625.00,1376.00,2360,20240426,-66.99,727,20250331,7.15,1276,-38.95,20250110,727,7.15,20250331,2360,-66.99,20240426,727,7.15,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,150632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,780,44,2,5.98,1116100192,1355120,5381.09,741,892,741,956,516,736,823.62,0.88,0,2135,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,190,-1.25,0.57,12,5.57,-625.00,1376.00,2360,20240426,-66.95,727,20250331,7.29,1276,-38.87,20250110,727,7.29,20250331,2360,-66.95,20240426,727,7.29,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,140632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,65,2,8.83,1074109011,1301303,5167.39,741,892,741,956,516,736,825.41,0.88,0,4777,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,195,-1.28,0.58,12,5.35,-625.00,1376.00,2360,20240426,-66.06,727,20250331,10.18,1276,-37.23,20250110,727,10.18,20250331,2360,-66.06,20240426,727,10.18,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,130632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,806,70,2,9.51,1019715423,1232227,4893.09,741,892,741,956,516,736,827.54,0.88,0,-3520,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,196,-1.29,0.59,12,5.06,-625.00,1376.00,2360,20240426,-65.85,727,20250331,10.87,1276,-36.83,20250110,727,10.87,20250331,2360,-65.85,20240426,727,10.87,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,120631,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,813,77,2,10.46,979137053,1181645,4692.23,741,892,741,956,516,736,828.62,0.88,0,2577,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,198,-1.30,0.59,12,4.86,-625.00,1376.00,2360,20240426,-65.55,727,20250331,11.83,1276,-36.29,20250110,727,11.83,20250331,2360,-65.55,20240426,727,11.83,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,110633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,784,48,2,6.52,890784537,1072028,4256.95,741,892,741,956,516,736,830.93,0.88,0,10454,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,191,-1.25,0.57,12,4.41,-625.00,1376.00,2360,20240426,-66.78,727,20250331,7.84,1276,-38.56,20250110,727,7.84,20250331,2360,-66.78,20240426,727,7.84,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,100633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,811,75,2,10.19,813269021,975125,3872.16,741,892,741,956,516,736,834.02,0.88,0,34711,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,197,-1.30,0.59,12,4.01,-625.00,1376.00,2360,20240426,-65.64,727,20250331,11.55,1276,-36.44,20250110,727,11.55,20250331,2360,-65.64,20240426,727,11.55,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N +20250403,090635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,66,2,8.97,30677839,39350,156.26,741,815,741,956,516,736,779.61,0.88,0,4023,784,760,748,724,712,754,718,243,220,1000,510,1,1,24332953,195,-1.28,0.58,12,0.16,-625.00,1376.00,2360,20240426,-66.02,727,20250331,10.32,1276,-37.15,20250110,727,10.32,20250331,2360,-66.02,20240426,727,10.32,20250331,0.14,Y,089230,1000,243 억,,213902,N,N,0,N,00,N 20250402,160619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,736,-29,5,-3.79,19025990,25182,61.17,772,772,736,994,536,765,755.54,0.92,0,-9165,788,776,753,741,718,782,747,243,229,1000,530,1,1,24332953,179,-1.18,0.53,12,0.10,-625.00,1376.00,2360,20240426,-68.81,727,20250331,1.24,1276,-42.32,20250110,727,1.24,20250331,2360,-68.81,20240426,727,1.24,20250331,0.14,Y,089230,1000,243 억,,223248,N,N,0,N,00,N 20250402,150619,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,749,-16,5,-2.09,17742970,23461,56.99,772,772,736,994,536,765,756.28,0.92,0,-8771,788,776,753,741,718,782,747,243,229,1000,530,1,1,24332953,182,-1.20,0.54,12,0.10,-625.00,1376.00,2360,20240426,-68.26,727,20250331,3.03,1276,-41.30,20250110,727,3.03,20250331,2360,-68.26,20240426,727,3.03,20250331,0.14,Y,089230,1000,243 억,,223248,N,N,0,N,00,N 20250402,140620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,746,-19,5,-2.48,15501251,20442,49.66,772,772,740,994,536,765,758.30,0.92,0,-8071,788,776,753,741,718,782,747,243,229,1000,530,1,1,24332953,182,-1.19,0.54,12,0.08,-625.00,1376.00,2360,20240426,-68.39,727,20250331,2.61,1276,-41.54,20250110,727,2.61,20250331,2360,-68.39,20240426,727,2.61,20250331,0.14,Y,089230,1000,243 억,,223248,N,N,0,N,00,N diff --git a/089470/price/prices-20250401.csv b/089470/price/prices-20250401.csv index 91e182b0e9c7..59aff24f28d0 100644 --- a/089470/price/prices-20250401.csv +++ b/089470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,0,3,0.00,13805855,4019,36.47,3410,3465,3385,4465,2405,3435,3435.15,2.21,0,-929,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1096,5.82,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.27,3200,20241209,7.34,3685,-6.78,20250326,3340,2.84,20250203,5390,-36.27,20240906,3200,7.34,20241209,0.64,Y,089470,500,172 억,,705502,N,N,39,N,00,N +20250403,150633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,10,2,0.29,12957400,3772,34.23,3410,3465,3385,4465,2405,3435,3435.15,2.21,0,-726,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1099,5.84,0.30,12,0.01,590.00,11492.00,5390,20240906,-36.09,3200,20241209,7.66,3685,-6.51,20250326,3340,3.14,20250203,5390,-36.09,20240906,3200,7.66,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,140633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,5,2,0.15,5091950,1489,13.51,3410,3440,3385,4465,2405,3435,3419.71,2.21,0,-175,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1097,5.83,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.18,3200,20241209,7.50,3685,-6.65,20250326,3340,2.99,20250203,5390,-36.18,20240906,3200,7.50,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,130632,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-15,5,-0.44,3970045,1162,10.54,3410,3435,3385,4465,2405,3435,3416.56,2.21,0,-144,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1091,5.80,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.55,3200,20241209,6.88,3685,-7.19,20250326,3340,2.40,20250203,5390,-36.55,20240906,3200,6.88,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,120631,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3410,-25,5,-0.73,3908475,1144,10.38,3410,3435,3385,4465,2405,3435,3416.50,2.21,0,-144,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1088,5.78,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.73,3200,20241209,6.56,3685,-7.46,20250326,3340,2.10,20250203,5390,-36.73,20240906,3200,6.56,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,110633,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3425,-10,5,-0.29,3789100,1109,10.06,3410,3435,3385,4465,2405,3435,3416.68,2.21,0,-144,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1093,5.81,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.46,3200,20241209,7.03,3685,-7.06,20250326,3340,2.54,20250203,5390,-36.46,20240906,3200,7.03,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,100634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3420,-15,5,-0.44,2203210,645,5.85,3410,3435,3385,4465,2405,3435,3415.83,2.21,0,-133,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1091,5.80,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.55,3200,20241209,6.88,3685,-7.19,20250326,3340,2.40,20250203,5390,-36.55,20240906,3200,6.88,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N +20250403,090635,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3415,-20,5,-0.58,729735,214,1.94,3410,3415,3400,4465,2405,3435,3409.98,2.21,0,47,3495,3465,3435,3405,3375,3450,3390,172,1030,500,2540,5,1,31900000,1089,5.79,0.30,12,0.00,590.00,11492.00,5390,20240906,-36.64,3200,20241209,6.72,3685,-7.33,20250326,3340,2.25,20250203,5390,-36.64,20240906,3200,6.72,20241209,0.64,Y,089470,500,172 억,,705502,N,N,0,N,00,N 20250402,160619,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3435,-15,5,-0.43,37984132,11018,147.62,3465,3465,3405,4485,2415,3450,3447.46,2.21,0,-474,3553,3501,3448,3396,3343,3502,3397,172,1035,500,2550,5,1,31900000,1096,5.82,0.30,12,0.03,590.00,11492.00,5390,20240906,-36.27,3200,20241209,7.34,3685,-6.78,20250326,3340,2.84,20250203,5390,-36.27,20240906,3200,7.34,20241209,0.64,Y,089470,500,172 억,,705969,N,N,0,N,00,N 20250402,150620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3440,-10,5,-0.29,36280442,10522,140.97,3465,3465,3405,4485,2415,3450,3448.06,2.21,0,-450,3553,3501,3448,3396,3343,3502,3397,172,1035,500,2550,5,1,31900000,1097,5.83,0.30,12,0.03,590.00,11492.00,5390,20240906,-36.18,3200,20241209,7.50,3685,-6.65,20250326,3340,2.99,20250203,5390,-36.18,20240906,3200,7.50,20241209,0.64,Y,089470,500,172 억,,705969,N,N,0,N,00,N 20250402,140620,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3445,-5,5,-0.14,34371085,9967,133.53,3465,3465,3405,4485,2415,3450,3448.49,2.21,0,-437,3553,3501,3448,3396,3343,3502,3397,172,1035,500,2550,5,1,31900000,1099,5.84,0.30,12,0.03,590.00,11492.00,5390,20240906,-36.09,3200,20241209,7.66,3685,-6.51,20250326,3340,3.14,20250203,5390,-36.09,20240906,3200,7.66,20241209,0.64,Y,089470,500,172 억,,705969,N,N,0,N,00,N diff --git a/089590/price/prices-20250401.csv b/089590/price/prices-20250401.csv index b66652d8ae1b..ff420ebb79fb 100644 --- a/089590/price/prices-20250401.csv +++ b/089590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160628,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,-70,5,-1.04,725268325,108706,123.90,6740,6740,6620,8770,4730,6750,6671.83,5.14,-9989,-8271,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5387,24.74,1.65,12,0.13,270.00,4048.00,11550,20240401,-42.16,6560,20250401,1.83,7850,-14.90,20250107,6560,1.83,20250401,11490,-41.86,20240502,6560,1.83,20250401,0.26,Y,089590,1000,806 억,,2073724,N,N,19353,N,00,N +20250403,150633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6660,-90,5,-1.33,629097075,94262,107.44,6740,6740,6620,8770,4730,6750,6673.92,5.15,-7706,-6637,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5371,24.67,1.65,12,0.12,270.00,4048.00,11550,20240401,-42.34,6560,20250401,1.52,7850,-15.16,20250107,6560,1.52,20250401,11490,-42.04,20240502,6560,1.52,20250401,0.26,Y,089590,1000,806 억,,2076007,N,N,12059,N,00,N +20250403,140633,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6670,-80,5,-1.19,557772135,83563,95.24,6740,6740,6620,8770,4730,6750,6674.87,5.15,-6488,-6485,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5379,24.70,1.65,12,0.10,270.00,4048.00,11550,20240401,-42.25,6560,20250401,1.68,7850,-15.03,20250107,6560,1.68,20250401,11490,-41.95,20240502,6560,1.68,20250401,0.26,Y,089590,1000,806 억,,2077225,N,N,12059,N,00,N +20250403,130632,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,-70,5,-1.04,511483615,76637,87.35,6740,6740,6620,8770,4730,6750,6674.11,5.15,-5670,-5910,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5387,24.74,1.65,12,0.10,270.00,4048.00,11550,20240401,-42.16,6560,20250401,1.83,7850,-14.90,20250107,6560,1.83,20250401,11490,-41.86,20240502,6560,1.83,20250401,0.26,Y,089590,1000,806 억,,2078043,N,N,12059,N,00,N +20250403,120631,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,-70,5,-1.04,470812855,70559,80.42,6740,6740,6620,8770,4730,6750,6672.61,5.15,-5612,-5895,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5387,24.74,1.65,12,0.09,270.00,4048.00,11550,20240401,-42.16,6560,20250401,1.83,7850,-14.90,20250107,6560,1.83,20250401,11490,-41.86,20240502,6560,1.83,20250401,0.26,Y,089590,1000,806 억,,2078101,N,N,12059,N,00,N +20250403,110634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6690,-60,5,-0.89,413416785,61981,70.65,6740,6740,6620,8770,4730,6750,6670.06,5.16,-4271,-4719,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5395,24.78,1.65,12,0.08,270.00,4048.00,11550,20240401,-42.08,6560,20250401,1.98,7850,-14.78,20250107,6560,1.98,20250401,11490,-41.78,20240502,6560,1.98,20250401,0.26,Y,089590,1000,806 억,,2079442,N,N,12059,N,00,N +20250403,100634,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,-70,5,-1.04,301808865,45270,51.60,6740,6740,6620,8770,4730,6750,6666.86,5.21,15963,-1471,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5387,24.74,1.65,12,0.06,270.00,4048.00,11550,20240401,-42.16,6560,20250401,1.83,7850,-14.90,20250107,6560,1.83,20250401,11490,-41.86,20240502,6560,1.83,20250401,0.26,Y,089590,1000,806 억,,2099676,N,N,12059,N,00,N +20250403,090635,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6680,-70,5,-1.04,45924480,6835,7.79,6740,6740,6650,8770,4730,6750,6719.02,5.17,-531,-695,6956,6852,6776,6672,6596,6815,6635,806,2020,1000,4990,10,1,80640985,5387,24.74,1.65,12,0.01,270.00,4048.00,11550,20240401,-42.16,6560,20250401,1.83,7850,-14.90,20250107,6560,1.83,20250401,11490,-41.86,20240502,6560,1.83,20250401,0.26,Y,089590,1000,806 억,,2083182,N,N,12059,N,00,N 20250402,160620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6750,-70,5,-1.03,593607700,87735,60.99,6880,6880,6700,8860,4780,6820,6765.92,5.17,-25264,-22775,7046,6932,6746,6632,6446,6990,6690,806,2040,1000,5040,10,1,80640985,5443,25.00,1.67,12,0.11,270.00,4048.00,11550,20240401,-41.56,6560,20250401,2.90,7850,-14.01,20250107,6560,2.90,20250401,11540,-41.51,20240402,6560,2.90,20250401,0.26,Y,089590,1000,806 억,,2083713,N,N,12059,N,00,N 20250402,150620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6760,-60,5,-0.88,573264340,84721,58.89,6880,6880,6700,8860,4780,6820,6766.50,5.17,-23396,-22517,7046,6932,6746,6632,6446,6990,6690,806,2040,1000,5040,10,1,80640985,5451,25.04,1.67,12,0.11,270.00,4048.00,11550,20240401,-41.47,6560,20250401,3.05,7850,-13.89,20250107,6560,3.05,20250401,11540,-41.42,20240402,6560,3.05,20250401,0.26,Y,089590,1000,806 억,,2085581,N,N,18733,N,00,N 20250402,140620,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,6780,-40,5,-0.59,456570930,67453,46.89,6880,6880,6700,8860,4780,6820,6768.73,5.18,-20207,-19862,7046,6932,6746,6632,6446,6990,6690,806,2040,1000,5040,10,1,80640985,5467,25.11,1.67,12,0.08,270.00,4048.00,11550,20240401,-41.30,6560,20250401,3.35,7850,-13.63,20250107,6560,3.35,20250401,11540,-41.25,20240402,6560,3.35,20250401,0.26,Y,089590,1000,806 억,,2088770,N,N,18733,N,00,N diff --git a/089600/price/prices-20250401.csv b/089600/price/prices-20250401.csv index 3b25fa96fb5d..81a0c47c3a44 100644 --- a/089600/price/prices-20250401.csv +++ b/089600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160628,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,90,2,0.63,353319710,24576,148.42,14210,14500,14050,18610,10030,14320,14376.55,5.25,0,4669,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1667,-25.82,0.84,12,0.21,-558.00,17245.00,23900,20240411,-39.71,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.53,Y,089600,500,59 억,,606946,N,N,24,N,00,N +20250403,150633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14410,90,2,0.63,346693650,24116,145.65,14210,14500,14050,18610,10030,14320,14376.08,5.25,0,4487,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1667,-25.82,0.84,12,0.21,-558.00,17245.00,23900,20240411,-39.71,13420,20250213,7.38,16240,-11.27,20250220,13420,7.38,20250213,23900,-39.71,20240411,13420,7.38,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,140633,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,100,2,0.70,314417380,21873,132.10,14210,14500,14050,18610,10030,14320,14374.68,5.25,0,4083,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1668,-25.84,0.84,12,0.19,-558.00,17245.00,23900,20240411,-39.67,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,23900,-39.67,20240411,13420,7.45,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,130632,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14450,130,2,0.91,274507370,19100,115.35,14210,14500,14050,18610,10030,14320,14372.11,5.25,0,3955,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1672,-25.90,0.84,12,0.17,-558.00,17245.00,23900,20240411,-39.54,13420,20250213,7.68,16240,-11.02,20250220,13420,7.68,20250213,23900,-39.54,20240411,13420,7.68,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,120631,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14420,100,2,0.70,247496590,17226,104.03,14210,14500,14050,18610,10030,14320,14367.62,5.25,0,3386,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1668,-25.84,0.84,12,0.15,-558.00,17245.00,23900,20240411,-39.67,13420,20250213,7.45,16240,-11.21,20250220,13420,7.45,20250213,23900,-39.67,20240411,13420,7.45,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,110634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,150,2,1.05,183871810,12822,77.44,14210,14500,14050,18610,10030,14320,14340.34,5.25,0,4674,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1674,-25.93,0.84,12,0.11,-558.00,17245.00,23900,20240411,-39.46,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,23900,-39.46,20240411,13420,7.82,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,100634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14470,150,2,1.05,98430980,6911,41.74,14210,14500,14050,18610,10030,14320,14242.65,5.25,0,3344,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1674,-25.93,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.46,13420,20250213,7.82,16240,-10.90,20250220,13420,7.82,20250213,23900,-39.46,20240411,13420,7.82,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N +20250403,090635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,-80,5,-0.56,3099310,218,1.32,14210,14410,14160,18610,10030,14320,14217.02,5.25,0,129,14566,14442,14276,14152,13986,14505,14215,60,4290,500,10020,10,1,11568163,1647,-25.52,0.83,12,0.00,-558.00,17245.00,23900,20240411,-40.42,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,23900,-40.42,20240411,13420,6.11,20250213,1.53,Y,089600,500,59 억,,606946,N,N,0,N,00,N 20250402,160620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14320,130,2,0.92,236604650,16557,120.40,14290,14400,14110,18440,9940,14190,14290.31,5.20,0,4361,14543,14366,14103,13926,13663,14455,14015,60,4250,500,9930,10,1,11568163,1657,-25.66,0.83,12,0.14,-558.00,17245.00,23900,20240411,-40.08,13420,20250213,6.71,16240,-11.82,20250220,13420,6.71,20250213,23900,-40.08,20240411,13420,6.71,20250213,1.56,Y,089600,500,59 억,,601806,N,N,2,N,00,N 20250402,150620,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14320,130,2,0.92,233656280,16351,118.90,14290,14400,14110,18440,9940,14190,14290.03,5.20,0,4354,14543,14366,14103,13926,13663,14455,14015,60,4250,500,9930,10,1,11568163,1657,-25.66,0.83,12,0.14,-558.00,17245.00,23900,20240411,-40.08,13420,20250213,6.71,16240,-11.82,20250220,13420,6.71,20250213,23900,-40.08,20240411,13420,6.71,20250213,1.56,Y,089600,500,59 억,,601806,N,N,2,N,00,N 20250402,140621,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14270,80,2,0.56,185777320,12996,94.50,14290,14400,14110,18440,9940,14190,14294.96,5.20,0,3215,14543,14366,14103,13926,13663,14455,14015,60,4250,500,9930,10,1,11568163,1651,-25.57,0.83,12,0.11,-558.00,17245.00,23900,20240411,-40.29,13420,20250213,6.33,16240,-12.13,20250220,13420,6.33,20250213,23900,-40.29,20240411,13420,6.33,20250213,1.56,Y,089600,500,59 억,,601806,N,N,2,N,00,N diff --git a/089790/price/prices-20250401.csv b/089790/price/prices-20250401.csv index 6db92ab3946b..89e7f1edf92d 100644 --- a/089790/price/prices-20250401.csv +++ b/089790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,5,2,0.13,126819350,33038,93.77,3800,3920,3730,5010,2700,3855,3838.59,3.29,0,10470,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,398,9.53,0.55,12,0.32,405.00,7035.00,11360,20240412,-66.02,3025,20241209,27.60,6650,-41.95,20250110,3555,8.58,20250102,11360,-66.02,20240412,3025,27.60,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,150634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-20,5,-0.52,121986090,31785,90.21,3800,3920,3730,5010,2700,3855,3837.85,3.29,0,10109,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,396,9.47,0.55,12,0.31,405.00,7035.00,11360,20240412,-66.24,3025,20241209,26.78,6650,-42.33,20250110,3555,7.88,20250102,11360,-66.24,20240412,3025,26.78,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,140633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,20,2,0.52,98597565,25700,72.94,3800,3920,3730,5010,2700,3855,3836.48,3.29,0,8297,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,400,9.57,0.55,12,0.25,405.00,7035.00,11360,20240412,-65.89,3025,20241209,28.10,6650,-41.73,20250110,3555,9.00,20250102,11360,-65.89,20240412,3025,28.10,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,130633,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,30,2,0.78,84959320,22197,63.00,3800,3910,3730,5010,2700,3855,3827.51,3.29,0,7292,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,401,9.59,0.55,12,0.22,405.00,7035.00,11360,20240412,-65.80,3025,20241209,28.43,6650,-41.58,20250110,3555,9.28,20250102,11360,-65.80,20240412,3025,28.43,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,120632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,5,2,0.13,80754450,21107,59.91,3800,3910,3730,5010,2700,3855,3825.96,3.29,0,7035,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,398,9.53,0.55,12,0.20,405.00,7035.00,11360,20240412,-66.02,3025,20241209,27.60,6650,-41.95,20250110,3555,8.58,20250102,11360,-66.02,20240412,3025,27.60,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,110634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,15,2,0.39,67125280,17579,49.89,3800,3910,3730,5010,2700,3855,3818.49,3.29,0,7592,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,399,9.56,0.55,12,0.17,405.00,7035.00,11360,20240412,-65.93,3025,20241209,27.93,6650,-41.80,20250110,3555,8.86,20250102,11360,-65.93,20240412,3025,27.93,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,100634,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-20,5,-0.52,29584520,7790,22.11,3800,3860,3730,5010,2700,3855,3797.76,3.29,0,3790,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,396,9.47,0.55,12,0.08,405.00,7035.00,11360,20240412,-66.24,3025,20241209,26.78,6650,-42.33,20250110,3555,7.88,20250102,11360,-66.24,20240412,3025,26.78,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N +20250403,090636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-25,5,-0.65,4498105,1189,3.37,3800,3850,3730,5010,2700,3855,3783.10,3.29,0,-22,4041,3947,3891,3797,3741,3920,3770,52,1155,500,2390,5,1,10315513,395,9.46,0.54,12,0.01,405.00,7035.00,11360,20240412,-66.29,3025,20241209,26.61,6650,-42.41,20250110,3555,7.74,20250102,11360,-66.29,20240412,3025,26.61,20241209,5.14,Y,089790,500,51 억,,339564,N,N,0,N,00,N 20250402,160620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,-80,5,-2.03,128758820,33230,61.01,3935,3985,3835,5110,2755,3935,3874.79,3.29,0,-1293,4078,4006,3863,3791,3648,4042,3827,52,1175,500,2430,5,1,10315513,398,9.52,0.55,12,0.32,405.00,7035.00,11360,20240412,-66.07,3025,20241209,27.44,6650,-42.03,20250110,3555,8.44,20250102,11360,-66.07,20240412,3025,27.44,20241209,5.30,Y,089790,500,51 억,,339070,N,N,0,N,00,N 20250402,150620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-55,5,-1.40,120845955,31181,57.25,3935,3985,3835,5110,2755,3935,3875.51,3.29,0,-1614,4078,4006,3863,3791,3648,4042,3827,52,1175,500,2430,5,1,10315513,400,9.58,0.55,12,0.30,405.00,7035.00,11360,20240412,-65.85,3025,20241209,28.26,6650,-41.65,20250110,3555,9.14,20250102,11360,-65.85,20240412,3025,28.26,20241209,5.30,Y,089790,500,51 억,,339070,N,N,0,N,00,N 20250402,140621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,-85,5,-2.16,111578785,28785,52.85,3935,3985,3835,5110,2755,3935,3876.15,3.29,0,-2859,4078,4006,3863,3791,3648,4042,3827,52,1175,500,2430,5,1,10315513,397,9.51,0.55,12,0.28,405.00,7035.00,11360,20240412,-66.11,3025,20241209,27.27,6650,-42.11,20250110,3555,8.30,20250102,11360,-66.11,20240412,3025,27.27,20241209,5.30,Y,089790,500,51 억,,339070,N,N,0,N,00,N diff --git a/089850/price/prices-20250401.csv b/089850/price/prices-20250401.csv index 87a2c22f9f73..ad0e904111ea 100644 --- a/089850/price/prices-20250401.csv +++ b/089850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160628,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-120,5,-1.96,142496400,23746,210.55,6050,6060,5950,7960,4300,6130,6000.85,5.19,0,-1359,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,885,6.22,0.62,12,0.16,967.00,9679.00,11930,20240426,-49.62,5870,20250331,2.39,7210,-16.64,20250103,5870,2.39,20250331,11930,-49.62,20240426,5870,2.39,20250331,1.41,Y,089850,500,73 억,,764115,N,N,161,N,00,N +20250403,150634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-120,5,-1.96,127855310,21307,188.93,6050,6060,5950,7960,4300,6130,6000.62,5.19,0,-486,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,885,6.22,0.62,12,0.14,967.00,9679.00,11930,20240426,-49.62,5870,20250331,2.39,7210,-16.64,20250103,5870,2.39,20250331,11930,-49.62,20240426,5870,2.39,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,140634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6020,-110,5,-1.79,109373960,18230,161.64,6050,6060,5950,7960,4300,6130,5999.67,5.19,0,990,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,887,6.23,0.62,12,0.12,967.00,9679.00,11930,20240426,-49.54,5870,20250331,2.56,7210,-16.50,20250103,5870,2.56,20250331,11930,-49.54,20240426,5870,2.56,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,130633,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-90,5,-1.47,105863200,17647,156.47,6050,6060,5950,7960,4300,6130,5998.93,5.19,0,1549,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,890,6.25,0.62,12,0.12,967.00,9679.00,11930,20240426,-49.37,5870,20250331,2.90,7210,-16.23,20250103,5870,2.90,20250331,11930,-49.37,20240426,5870,2.90,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,120632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-90,5,-1.47,105301650,17554,155.65,6050,6060,5950,7960,4300,6130,5998.73,5.19,0,1524,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,890,6.25,0.62,12,0.12,967.00,9679.00,11930,20240426,-49.37,5870,20250331,2.90,7210,-16.23,20250103,5870,2.90,20250331,11930,-49.37,20240426,5870,2.90,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,110634,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-130,5,-2.12,63711230,10593,93.93,6050,6060,5950,7960,4300,6130,6014.47,5.19,0,542,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,884,6.20,0.62,12,0.07,967.00,9679.00,11930,20240426,-49.71,5870,20250331,2.21,7210,-16.78,20250103,5870,2.21,20250331,11930,-49.71,20240426,5870,2.21,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,100635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6040,-90,5,-1.47,46690260,7752,68.74,6050,6060,5980,7960,4300,6130,6023.00,5.19,0,478,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,890,6.25,0.62,12,0.05,967.00,9679.00,11930,20240426,-49.37,5870,20250331,2.90,7210,-16.23,20250103,5870,2.90,20250331,11930,-49.37,20240426,5870,2.90,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N +20250403,090636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,-120,5,-1.96,6768890,1127,9.99,6050,6050,5980,7960,4300,6130,6006.11,5.19,0,-16,6323,6226,6133,6036,5943,6180,5990,74,1830,500,4290,10,1,14730199,885,6.22,0.62,12,0.01,967.00,9679.00,11930,20240426,-49.62,5870,20250331,2.39,7210,-16.64,20250103,5870,2.39,20250331,11930,-49.62,20240426,5870,2.39,20250331,1.41,Y,089850,500,73 억,,764115,N,N,148,N,00,N 20250402,160620,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,40,2,0.66,68310170,11227,104.42,6230,6230,6040,7910,4270,6090,6084.45,5.19,0,-786,6276,6182,6056,5962,5836,6230,6010,74,1820,500,4260,10,1,14730199,903,6.34,0.63,12,0.08,967.00,9679.00,11930,20240426,-48.62,5870,20250331,4.43,7210,-14.98,20250103,5870,4.43,20250331,11930,-48.62,20240426,5870,4.43,20250331,1.42,Y,089850,500,73 억,,764854,N,N,148,N,00,N 20250402,150621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6070,-20,5,-0.33,55906690,9190,85.47,6230,6230,6040,7910,4270,6090,6083.43,5.19,0,-596,6276,6182,6056,5962,5836,6230,6010,74,1820,500,4260,10,1,14730199,894,6.28,0.63,12,0.06,967.00,9679.00,11930,20240426,-49.12,5870,20250331,3.41,7210,-15.81,20250103,5870,3.41,20250331,11930,-49.12,20240426,5870,3.41,20250331,1.42,Y,089850,500,73 억,,764854,N,N,0,N,00,N 20250402,140621,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-10,5,-0.16,51551440,8470,78.78,6230,6230,6050,7910,4270,6090,6086.36,5.19,0,58,6276,6182,6056,5962,5836,6230,6010,74,1820,500,4260,10,1,14730199,896,6.29,0.63,12,0.06,967.00,9679.00,11930,20240426,-49.04,5870,20250331,3.58,7210,-15.67,20250103,5870,3.58,20250331,11930,-49.04,20240426,5870,3.58,20250331,1.42,Y,089850,500,73 억,,764854,N,N,0,N,00,N diff --git a/089860/price/prices-20250401.csv b/089860/price/prices-20250401.csv index 166c33d9f19a..8eccd22b5d87 100644 --- a/089860/price/prices-20250401.csv +++ b/089860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28350,-500,5,-1.73,975442475,34599,87.59,28550,28600,27900,37500,20200,28850,28192.75,6.21,0,-13155,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10294,9.72,0.70,12,0.10,2917.00,40683.00,35950,20241209,-21.14,26400,20240417,7.39,30250,-6.28,20250106,26700,6.18,20250116,35950,-21.14,20241209,26400,7.39,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2526,N,00,N +20250403,150634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28250,-600,5,-2.08,928090725,32925,83.36,28550,28600,27900,37500,20200,28850,28188.03,6.21,0,-12876,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10257,9.68,0.69,12,0.09,2917.00,40683.00,35950,20241209,-21.42,26400,20240417,7.01,30250,-6.61,20250106,26700,5.81,20250116,35950,-21.42,20241209,26400,7.01,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,140634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28325,-525,5,-1.82,843983675,29952,75.83,28550,28600,27900,37500,20200,28850,28177.87,6.21,0,-12668,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10285,9.71,0.70,12,0.08,2917.00,40683.00,35950,20241209,-21.21,26400,20240417,7.29,30250,-6.36,20250106,26700,6.09,20250116,35950,-21.21,20241209,26400,7.29,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,130633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28200,-650,5,-2.25,666161400,23653,59.88,28550,28600,27900,37500,20200,28850,28163.93,6.21,0,-12086,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10239,9.67,0.69,12,0.07,2917.00,40683.00,35950,20241209,-21.56,26400,20240417,6.82,30250,-6.78,20250106,26700,5.62,20250116,35950,-21.56,20241209,26400,6.82,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,120632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28050,-800,5,-2.77,490977500,17401,44.05,28550,28600,28000,37500,20200,28850,28215.48,6.21,0,-8804,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10185,9.62,0.69,12,0.05,2917.00,40683.00,35950,20241209,-21.97,26400,20240417,6.25,30250,-7.27,20250106,26700,5.06,20250116,35950,-21.97,20241209,26400,6.25,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,110634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28150,-700,5,-2.43,370215550,13103,33.17,28550,28600,28000,37500,20200,28850,28254.26,6.21,0,-6078,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10221,9.65,0.69,12,0.04,2917.00,40683.00,35950,20241209,-21.70,26400,20240417,6.63,30250,-6.94,20250106,26700,5.43,20250116,35950,-21.70,20241209,26400,6.63,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,100635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28150,-700,5,-2.43,172525900,6080,15.39,28550,28600,28150,37500,20200,28850,28375.97,6.21,0,-2456,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10221,9.65,0.69,12,0.02,2917.00,40683.00,35950,20241209,-21.70,26400,20240417,6.63,30250,-6.94,20250106,26700,5.43,20250116,35950,-21.70,20241209,26400,6.63,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N +20250403,090636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28550,-300,5,-1.04,45368650,1590,4.03,28550,28600,28450,37500,20200,28850,28533.74,6.21,0,603,30016,29432,28816,28232,27616,29125,27925,1832,8650,5000,21920,50,1,36309388,10366,9.79,0.70,12,0.00,2917.00,40683.00,35950,20241209,-20.58,26400,20240417,8.14,30250,-5.62,20250106,26700,6.93,20250116,35950,-20.58,20241209,26400,8.14,20240417,0.16,Y,089860,5000,1831 억,,2253574,N,N,2903,N,00,N 20250402,160620,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28850,-150,5,-0.52,1131314275,39499,124.47,29400,29400,28200,37700,20300,29000,28641.59,6.19,0,-14223,29733,29366,28833,28466,27933,29550,28650,1832,8700,5000,22040,50,1,36309388,10475,9.89,0.71,12,0.11,2917.00,40683.00,35950,20241209,-19.75,26400,20240417,9.28,30250,-4.63,20250106,26700,8.05,20250116,35950,-19.75,20241209,26400,9.28,20240417,0.17,Y,089860,5000,1831 억,,2248342,N,N,2903,N,00,N 20250402,150621,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28600,-400,5,-1.38,1066140775,37227,117.31,29400,29400,28200,37700,20300,29000,28638.91,6.19,0,-14000,29733,29366,28833,28466,27933,29550,28650,1832,8700,5000,22040,50,1,36309388,10384,9.80,0.70,12,0.10,2917.00,40683.00,35950,20241209,-20.45,26400,20240417,8.33,30250,-5.45,20250106,26700,7.12,20250116,35950,-20.45,20241209,26400,8.33,20240417,0.17,Y,089860,5000,1831 억,,2248342,N,N,242,N,00,N 20250402,140621,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,28500,-500,5,-1.72,862506475,30097,94.84,29400,29400,28200,37700,20300,29000,28657.56,6.19,0,-13598,29733,29366,28833,28466,27933,29550,28650,1832,8700,5000,22040,50,1,36309388,10348,9.77,0.70,12,0.08,2917.00,40683.00,35950,20241209,-20.72,26400,20240417,7.95,30250,-5.79,20250106,26700,6.74,20250116,35950,-20.72,20241209,26400,7.95,20240417,0.17,Y,089860,5000,1831 억,,2248342,N,N,242,N,00,N diff --git a/089890/price/prices-20250401.csv b/089890/price/prices-20250401.csv index 1ede188135ad..e695535780b9 100644 --- a/089890/price/prices-20250401.csv +++ b/089890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6870,-160,5,-2.28,254758390,37009,124.46,6890,7010,6740,9130,4930,7030,6883.69,0.00,0,-6119,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1139,-572.50,1.73,12,0.22,-12.00,3968.00,19920,20240627,-65.51,5770,20241209,19.06,9600,-28.44,20250219,6420,7.01,20250203,19920,-65.51,20240627,5770,19.06,20241209,2.40,Y,089890,500,84 억,,0,N,N,5072,N,00,N +20250403,150634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6870,-160,5,-2.28,235418400,34193,114.99,6890,7010,6740,9130,4930,7030,6884.99,0.00,0,-4925,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1139,-572.50,1.73,12,0.21,-12.00,3968.00,19920,20240627,-65.51,5770,20241209,19.06,9600,-28.44,20250219,6420,7.01,20250203,19920,-65.51,20240627,5770,19.06,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,140634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6930,-100,5,-1.42,204860630,29748,100.04,6890,7010,6740,9130,4930,7030,6886.53,0.00,0,-2912,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1149,-577.50,1.75,12,0.18,-12.00,3968.00,19920,20240627,-65.21,5770,20241209,20.10,9600,-27.81,20250219,6420,7.94,20250203,19920,-65.21,20240627,5770,20.10,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,130633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6890,-140,5,-1.99,171272080,24882,83.68,6890,7010,6740,9130,4930,7030,6883.37,0.00,0,-4144,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1143,-574.17,1.74,12,0.15,-12.00,3968.00,19920,20240627,-65.41,5770,20241209,19.41,9600,-28.23,20250219,6420,7.32,20250203,19920,-65.41,20240627,5770,19.41,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,120632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6900,-130,5,-1.85,156389090,22725,76.43,6890,7010,6740,9130,4930,7030,6881.81,0.00,0,-3623,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1144,-575.00,1.74,12,0.14,-12.00,3968.00,19920,20240627,-65.36,5770,20241209,19.58,9600,-28.12,20250219,6420,7.48,20250203,19920,-65.36,20240627,5770,19.58,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,110635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6950,-80,5,-1.14,151316170,21991,73.96,6890,7010,6740,9130,4930,7030,6880.82,0.00,0,-3590,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1153,-579.17,1.75,12,0.13,-12.00,3968.00,19920,20240627,-65.11,5770,20241209,20.45,9600,-27.60,20250219,6420,8.26,20250203,19920,-65.11,20240627,5770,20.45,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,100635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6880,-150,5,-2.13,112547180,16362,55.03,6890,7010,6740,9130,4930,7030,6878.57,0.00,0,-3945,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1141,-573.33,1.73,12,0.10,-12.00,3968.00,19920,20240627,-65.46,5770,20241209,19.24,9600,-28.33,20250219,6420,7.17,20250203,19920,-65.46,20240627,5770,19.24,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N +20250403,090636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6810,-220,5,-3.13,19956960,2911,9.79,6890,7010,6740,9130,4930,7030,6855.71,0.00,0,169,7390,7210,7120,6940,6850,7165,6895,84,2100,500,4920,10,1,16584962,1129,-567.50,1.72,12,0.02,-12.00,3968.00,19920,20240627,-65.81,5770,20241209,18.02,9600,-29.06,20250219,6420,6.07,20250203,19920,-65.81,20240627,5770,18.02,20241209,2.40,Y,089890,500,84 억,,0,N,N,3074,N,00,N 20250402,160621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7030,-10,5,-0.14,211548300,29735,90.31,7300,7300,7030,9150,4930,7040,7114.45,0.00,0,-8003,7420,7230,7050,6860,6680,7325,6955,84,2110,500,4920,10,1,16584962,1166,-585.83,1.77,12,0.18,-12.00,3968.00,19920,20240627,-64.71,5770,20241209,21.84,9600,-26.77,20250219,6420,9.50,20250203,19920,-64.71,20240627,5770,21.84,20241209,2.44,Y,089890,500,84 억,,0,N,N,3074,N,00,N 20250402,150621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7050,10,2,0.14,197483540,27736,84.24,7300,7300,7030,9150,4930,7040,7120.12,0.00,0,-7714,7420,7230,7050,6860,6680,7325,6955,84,2110,500,4920,10,1,16584962,1169,-587.50,1.78,12,0.17,-12.00,3968.00,19920,20240627,-64.61,5770,20241209,22.18,9600,-26.56,20250219,6420,9.81,20250203,19920,-64.61,20240627,5770,22.18,20241209,2.44,Y,089890,500,84 억,,0,N,N,0,N,00,N 20250402,140622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7090,50,2,0.71,184127280,25845,78.50,7300,7300,7030,9150,4930,7040,7124.29,0.00,0,-7174,7420,7230,7050,6860,6680,7325,6955,84,2110,500,4920,10,1,16584962,1176,-590.83,1.79,12,0.16,-12.00,3968.00,19920,20240627,-64.41,5770,20241209,22.88,9600,-26.15,20250219,6420,10.44,20250203,19920,-64.41,20240627,5770,22.88,20241209,2.44,Y,089890,500,84 억,,0,N,N,0,N,00,N diff --git a/089970/price/prices-20250401.csv b/089970/price/prices-20250401.csv index f469e6a5ccda..ed7c25bf1a36 100644 --- a/089970/price/prices-20250401.csv +++ b/089970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11250,-170,5,-1.49,1416705980,124635,116.15,11200,11610,11080,14840,8000,11420,11366.84,3.10,0,7937,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2709,-83.33,1.97,12,0.52,-135.00,5709.00,20950,20240613,-46.30,5500,20241209,104.55,12270,-8.31,20250326,6640,69.43,20250102,20950,-46.30,20240613,5500,104.55,20241209,1.53,Y,089970,100,24 억,,745884,N,N,2746,N,00,N +20250403,150635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11390,-30,5,-0.26,1104483250,96817,90.22,11200,11610,11080,14840,8000,11420,11407.95,3.10,0,-6484,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2742,-84.37,2.00,12,0.40,-135.00,5709.00,20950,20240613,-45.63,5500,20241209,107.09,12270,-7.17,20250326,6640,71.54,20250102,20950,-45.63,20240613,5500,107.09,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,140634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11330,-90,5,-0.79,982339650,86094,80.23,11200,11610,11080,14840,8000,11420,11410.08,3.10,0,-2755,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2728,-83.93,1.98,12,0.36,-135.00,5709.00,20950,20240613,-45.92,5500,20241209,106.00,12270,-7.66,20250326,6640,70.63,20250102,20950,-45.92,20240613,5500,106.00,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,130634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11440,20,2,0.18,853969450,74820,69.72,11200,11610,11080,14840,8000,11420,11413.65,3.10,0,-1592,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2754,-84.74,2.00,12,0.31,-135.00,5709.00,20950,20240613,-45.39,5500,20241209,108.00,12270,-6.76,20250326,6640,72.29,20250102,20950,-45.39,20240613,5500,108.00,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,120633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11590,170,2,1.49,722442145,63331,59.02,11200,11600,11080,14840,8000,11420,11407.40,3.10,0,-2380,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2790,-85.85,2.03,12,0.26,-135.00,5709.00,20950,20240613,-44.68,5500,20241209,110.73,12270,-5.54,20250326,6640,74.55,20250102,20950,-44.68,20240613,5500,110.73,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,110635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11350,-70,5,-0.61,446252800,39220,36.55,11200,11570,11080,14840,8000,11420,11378.19,3.10,0,-1762,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2733,-84.07,1.99,12,0.16,-135.00,5709.00,20950,20240613,-45.82,5500,20241209,106.36,12270,-7.50,20250326,6640,70.93,20250102,20950,-45.82,20240613,5500,106.36,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,100635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11310,-110,5,-0.96,250418850,21976,20.48,11200,11570,11080,14840,8000,11420,11395.11,3.10,0,-2301,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2723,-83.78,1.98,12,0.09,-135.00,5709.00,20950,20240613,-46.01,5500,20241209,105.64,12270,-7.82,20250326,6640,70.33,20250102,20950,-46.01,20240613,5500,105.64,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N +20250403,090637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11390,-30,5,-0.26,10873600,971,0.90,11200,11400,11080,14840,8000,11420,11198.35,3.10,0,-20,11880,11650,11450,11220,11020,11550,11120,24,3420,100,7990,10,1,24075595,2742,-84.37,2.00,12,0.00,-135.00,5709.00,20950,20240613,-45.63,5500,20241209,107.09,12270,-7.17,20250326,6640,71.54,20250102,20950,-45.63,20240613,5500,107.09,20241209,1.53,Y,089970,100,24 억,,745884,N,N,4213,N,00,N 20250402,160621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11420,-60,5,-0.52,1233556275,107309,97.40,11480,11680,11250,14920,8040,11480,11495.37,3.09,0,1093,12453,11966,11413,10926,10373,12210,11170,24,3440,100,8030,10,1,24075595,2749,-84.59,2.00,12,0.45,-135.00,5709.00,20950,20240613,-45.49,5500,20241209,107.64,12270,-6.93,20250326,6640,71.99,20250102,20950,-45.49,20240613,5500,107.64,20241209,1.54,Y,089970,100,24 억,,744544,N,N,4213,N,00,N 20250402,150621,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11400,-80,5,-0.70,1165344315,101341,91.98,11480,11680,11250,14920,8040,11480,11499.24,3.09,0,-374,12453,11966,11413,10926,10373,12210,11170,24,3440,100,8030,10,1,24075595,2745,-84.44,2.00,12,0.42,-135.00,5709.00,20950,20240613,-45.58,5500,20241209,107.27,12270,-7.09,20250326,6640,71.69,20250102,20950,-45.58,20240613,5500,107.27,20241209,1.54,Y,089970,100,24 억,,744544,N,N,3690,N,00,N 20250402,140622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11480,0,3,0.00,947277875,82393,74.79,11480,11680,11250,14920,8040,11480,11497.07,3.09,0,650,12453,11966,11413,10926,10373,12210,11170,24,3440,100,8030,10,1,24075595,2764,-85.04,2.01,12,0.34,-135.00,5709.00,20950,20240613,-45.20,5500,20241209,108.73,12270,-6.44,20250326,6640,72.89,20250102,20950,-45.20,20240613,5500,108.73,20241209,1.54,Y,089970,100,24 억,,744544,N,N,3690,N,00,N diff --git a/089980/price/prices-20250401.csv b/089980/price/prices-20250401.csv index 3b8e358cdcf4..e81d614a04b1 100644 --- a/089980/price/prices-20250401.csv +++ b/089980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160629,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14040,-360,5,-2.50,751672140,54036,104.30,13670,14100,13670,18720,10080,14400,13910.58,3.40,0,-5996,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2245,36.47,1.09,12,0.34,385.00,12848.00,29350,20240531,-52.16,13670,20250403,2.71,19640,-28.51,20250106,13670,2.71,20250403,29350,-52.16,20240531,13670,2.71,20250403,2.22,Y,089980,500,79 억,,543156,N,N,4911,N,00,N +20250403,150635,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13990,-410,5,-2.85,705232290,50722,97.90,13670,14100,13670,18720,10080,14400,13903.87,3.40,0,-4801,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2237,36.34,1.09,12,0.32,385.00,12848.00,29350,20240531,-52.33,13670,20250403,2.34,19640,-28.77,20250106,13670,2.34,20250403,29350,-52.33,20240531,13670,2.34,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,140635,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13960,-440,5,-3.06,611606280,44030,84.98,13670,14100,13670,18720,10080,14400,13890.67,3.40,0,-2771,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2232,36.26,1.09,12,0.28,385.00,12848.00,29350,20240531,-52.44,13670,20250403,2.12,19640,-28.92,20250106,13670,2.12,20250403,29350,-52.44,20240531,13670,2.12,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,130634,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13980,-420,5,-2.92,489016390,35215,67.97,13670,14100,13670,18720,10080,14400,13886.59,3.40,0,-3242,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2235,36.31,1.09,12,0.22,385.00,12848.00,29350,20240531,-52.37,13670,20250403,2.27,19640,-28.82,20250106,13670,2.27,20250403,29350,-52.37,20240531,13670,2.27,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,120633,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14020,-380,5,-2.64,388745580,28031,54.10,13670,14100,13670,18720,10080,14400,13868.42,3.40,0,-6985,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2242,36.42,1.09,12,0.18,385.00,12848.00,29350,20240531,-52.23,13670,20250403,2.56,19640,-28.62,20250106,13670,2.56,20250403,29350,-52.23,20240531,13670,2.56,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,110635,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13980,-420,5,-2.92,355513580,25655,49.52,13670,14100,13670,18720,10080,14400,13857.48,3.40,0,-7132,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2235,36.31,1.09,12,0.16,385.00,12848.00,29350,20240531,-52.37,13670,20250403,2.27,19640,-28.82,20250106,13670,2.27,20250403,29350,-52.37,20240531,13670,2.27,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,100636,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13880,-520,5,-3.61,217742070,15710,30.32,13670,14100,13670,18720,10080,14400,13860.09,3.40,0,-3610,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2219,36.05,1.08,12,0.10,385.00,12848.00,29350,20240531,-52.71,13670,20250403,1.54,19640,-29.33,20250106,13670,1.54,20250403,29350,-52.71,20240531,13670,1.54,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N +20250403,090637,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,13860,-540,5,-3.75,48271700,3515,6.78,13670,14100,13670,18720,10080,14400,13733.06,3.40,0,-42,15066,14732,14466,14132,13866,14600,14000,80,4320,500,10360,10,1,15989037,2216,36.00,1.08,12,0.02,385.00,12848.00,29350,20240531,-52.78,13670,20250403,1.39,19640,-29.43,20250106,13670,1.39,20250403,29350,-52.78,20240531,13670,1.39,20250403,2.22,Y,089980,500,79 억,,543156,N,N,3745,N,00,N 20250402,160621,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14400,-390,5,-2.64,742287330,51810,72.20,14800,14800,14200,19220,10360,14790,14324.16,3.52,0,-19968,15350,15070,14670,14390,13990,15210,14530,80,4430,500,10640,10,1,15989037,2302,37.40,1.12,12,0.32,385.00,12848.00,29350,20240531,-50.94,14200,20250402,1.41,19640,-26.68,20250106,14200,1.41,20250402,29350,-50.94,20240531,14200,1.41,20250402,2.21,Y,089980,500,79 억,,563128,N,N,3745,N,00,N 20250402,150621,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14300,-490,5,-3.31,666484000,46534,64.85,14800,14800,14200,19220,10360,14790,14322.52,3.52,0,-18481,15350,15070,14670,14390,13990,15210,14530,80,4430,500,10640,10,1,15989037,2286,37.14,1.11,12,0.29,385.00,12848.00,29350,20240531,-51.28,14200,20250402,0.70,19640,-27.19,20250106,14200,0.70,20250402,29350,-51.28,20240531,14200,0.70,20250402,2.21,Y,089980,500,79 억,,563128,N,N,715,N,00,N 20250402,140622,55,40.00,KOSDAQ,신저가,화학,N,N,N,Y,40,N,14250,-540,5,-3.65,565899245,39484,55.03,14800,14800,14200,19220,10360,14790,14332.37,3.52,0,-15401,15350,15070,14670,14390,13990,15210,14530,80,4430,500,10640,10,1,15989037,2278,37.01,1.11,12,0.25,385.00,12848.00,29350,20240531,-51.45,14200,20250402,0.35,19640,-27.44,20250106,14200,0.35,20250402,29350,-51.45,20240531,14200,0.35,20250402,2.21,Y,089980,500,79 억,,563128,N,N,715,N,00,N diff --git a/090080/price/prices-20250401.csv b/090080/price/prices-20250401.csv index 14154c8b4947..c86ec693884c 100644 --- a/090080/price/prices-20250401.csv +++ b/090080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160630,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1335,236,2,21.47,27298895834,21241650,1628.60,1090,1400,1057,1428,770,1099,1285.07,3.08,0,165010,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,733,19.07,1.59,12,38.69,70.00,839.00,1500,20250304,-11.00,760,20241210,75.66,1500,-11.00,20250304,867,53.98,20250102,1500,-11.00,20250304,760,75.66,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,75354,N,00,N +20250403,150635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1304,205,2,18.65,26026328428,20276048,1554.57,1090,1400,1057,1428,770,1099,1283.60,3.08,0,188828,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,716,18.63,1.55,12,36.93,70.00,839.00,1500,20250304,-13.07,760,20241210,71.58,1500,-13.07,20250304,867,50.40,20250102,1500,-13.07,20250304,760,71.58,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,140635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1309,210,2,19.11,21714040759,16979842,1301.85,1090,1400,1057,1428,770,1099,1278.81,3.08,0,-61053,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,719,18.70,1.56,12,30.93,70.00,839.00,1500,20250304,-12.73,760,20241210,72.24,1500,-12.73,20250304,867,50.98,20250102,1500,-12.73,20250304,760,72.24,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,130634,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1352,253,2,23.02,15935112265,12720595,975.29,1090,1390,1057,1428,770,1099,1252.70,3.08,0,-505236,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,742,19.31,1.61,12,23.17,70.00,839.00,1500,20250304,-9.87,760,20241210,77.89,1500,-9.87,20250304,867,55.94,20250102,1500,-9.87,20250304,760,77.89,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,120633,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1159,60,2,5.46,5955812128,5106732,391.53,1090,1232,1057,1428,770,1099,1166.27,3.08,0,-460414,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,636,16.56,1.38,12,9.30,70.00,839.00,1500,20250304,-22.73,760,20241210,52.50,1500,-22.73,20250304,867,33.68,20250102,1500,-22.73,20250304,760,52.50,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,110636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1147,48,2,4.37,5199619228,4456796,341.70,1090,1232,1057,1428,770,1099,1166.67,3.08,0,-522954,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,630,16.39,1.37,12,8.12,70.00,839.00,1500,20250304,-23.53,760,20241210,50.92,1500,-23.53,20250304,867,32.30,20250102,1500,-23.53,20250304,760,50.92,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,100636,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1156,57,2,5.19,1447891295,1283972,98.44,1090,1170,1057,1428,770,1099,1127.67,3.08,0,-189189,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,635,16.51,1.38,12,2.34,70.00,839.00,1500,20250304,-22.93,760,20241210,52.11,1500,-22.93,20250304,867,33.33,20250102,1500,-22.93,20250304,760,52.11,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N +20250403,090637,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1099,0,3,0.00,57833463,53392,4.09,1090,1103,1057,1428,770,1099,1083.19,3.08,0,12807,1240,1169,1133,1062,1026,1151,1044,275,329,500,680,1,1,54902259,603,15.70,1.31,12,0.10,70.00,839.00,1500,20250304,-26.73,760,20241210,44.61,1500,-26.73,20250304,867,26.76,20250102,1500,-26.73,20250304,760,44.61,20241210,0.26,Y,090080,500,274 억,,1692832,N,N,0,N,00,N 20250402,160621,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1099,-94,5,-7.88,1466185256,1303267,20.49,1201,1204,1097,1550,836,1193,1125.01,3.30,0,-119074,1392,1292,1163,1063,934,1342,1113,275,357,500,730,1,1,54902259,603,15.70,1.31,12,2.37,70.00,839.00,1500,20250304,-26.73,760,20241210,44.61,1500,-26.73,20250304,867,26.76,20250102,1500,-26.73,20250304,760,44.61,20241210,0.28,Y,090080,500,274 억,,1812351,N,N,12455,N,00,N 20250402,150622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1101,-92,5,-7.71,1445952616,1284883,20.20,1201,1204,1097,1550,836,1193,1125.36,3.30,0,-116448,1392,1292,1163,1063,934,1342,1113,275,357,500,730,1,1,54902259,604,15.73,1.31,12,2.34,70.00,839.00,1500,20250304,-26.60,760,20241210,44.87,1500,-26.60,20250304,867,26.99,20250102,1500,-26.60,20250304,760,44.87,20241210,0.28,Y,090080,500,274 억,,1812351,N,N,12455,N,00,N 20250402,140622,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1117,-76,5,-6.37,1266531936,1122882,17.66,1201,1204,1102,1550,836,1193,1127.93,3.30,0,-97012,1392,1292,1163,1063,934,1342,1113,275,357,500,730,1,1,54902259,613,15.96,1.33,12,2.05,70.00,839.00,1500,20250304,-25.53,760,20241210,46.97,1500,-25.53,20250304,867,28.84,20250102,1500,-25.53,20250304,760,46.97,20241210,0.28,Y,090080,500,274 억,,1812351,N,N,12455,N,00,N diff --git a/090150/price/prices-20250401.csv b/090150/price/prices-20250401.csv index b5955e82f6e8..79f87482938f 100644 --- a/090150/price/prices-20250401.csv +++ b/090150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,774,11,2,1.44,34349368,44838,55.51,756,776,754,991,535,763,766.08,1.37,0,18259,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,324,-8.32,0.77,12,0.11,-93.00,1002.00,1366,20240528,-43.34,689,20241209,12.34,1127,-31.32,20250106,754,2.65,20250403,1366,-43.34,20240528,689,12.34,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,774,11,2,1.44,33069549,43177,53.46,756,776,754,991,535,763,765.91,1.37,0,18036,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,324,-8.32,0.77,12,0.10,-93.00,1002.00,1366,20240528,-43.34,689,20241209,12.34,1127,-31.32,20250106,754,2.65,20250403,1366,-43.34,20240528,689,12.34,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,775,12,2,1.57,31896173,41656,51.57,756,775,754,991,535,763,765.70,1.37,0,17608,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,325,-8.33,0.77,12,0.10,-93.00,1002.00,1366,20240528,-43.27,689,20241209,12.48,1127,-31.23,20250106,754,2.79,20250403,1366,-43.27,20240528,689,12.48,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,773,10,2,1.31,26037552,34050,42.16,756,774,754,991,535,763,764.69,1.37,0,17438,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,324,-8.31,0.77,12,0.08,-93.00,1002.00,1366,20240528,-43.41,689,20241209,12.19,1127,-31.41,20250106,754,2.52,20250403,1366,-43.41,20240528,689,12.19,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,120633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,773,10,2,1.31,24699135,32318,40.01,756,774,754,991,535,763,764.25,1.37,0,16981,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,324,-8.31,0.77,12,0.08,-93.00,1002.00,1366,20240528,-43.41,689,20241209,12.19,1127,-31.41,20250106,754,2.52,20250403,1366,-43.41,20240528,689,12.19,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,110636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,764,1,2,0.13,23029449,30156,37.34,756,774,754,991,535,763,763.68,1.37,0,16495,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,320,-8.22,0.76,12,0.07,-93.00,1002.00,1366,20240528,-44.07,689,20241209,10.89,1127,-32.21,20250106,754,1.33,20250403,1366,-44.07,20240528,689,10.89,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,767,4,2,0.52,11783680,15519,19.21,756,771,754,991,535,763,759.31,1.37,0,3365,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,321,-8.25,0.77,12,0.04,-93.00,1002.00,1366,20240528,-43.85,689,20241209,11.32,1127,-31.94,20250106,754,1.72,20250403,1366,-43.85,20240528,689,11.32,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N +20250403,090637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,754,-9,5,-1.18,5778903,7648,9.47,756,771,754,991,535,763,755.61,1.37,0,-2810,812,787,774,749,736,781,743,209,228,500,500,1,1,41875293,316,-8.11,0.75,12,0.02,-93.00,1002.00,1366,20240528,-44.80,689,20241209,9.43,1127,-33.10,20250106,754,0.00,20250403,1366,-44.80,20240528,689,9.43,20241209,1.23,Y,090150,500,209 억,,575015,N,N,0,N,00,N 20250402,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,-6,5,-0.78,61853649,80748,75.59,770,799,761,999,539,769,766.02,1.40,0,-12414,839,803,784,748,729,822,767,209,230,500,500,1,1,41875293,320,-8.20,0.76,12,0.19,-93.00,1002.00,1366,20240528,-44.14,689,20241209,10.74,1127,-32.30,20250106,761,0.26,20250402,1366,-44.14,20240528,689,10.74,20241209,1.22,Y,090150,500,209 억,,587428,N,N,8798,N,00,N 20250402,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,764,-5,5,-0.65,57609853,75186,70.39,770,799,761,999,539,769,766.23,1.40,0,-12350,839,803,784,748,729,822,767,209,230,500,500,1,1,41875293,320,-8.22,0.76,12,0.18,-93.00,1002.00,1366,20240528,-44.07,689,20241209,10.89,1127,-32.21,20250106,761,0.39,20250402,1366,-44.07,20240528,689,10.89,20241209,1.22,Y,090150,500,209 억,,587428,N,N,8798,N,00,N 20250402,140623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,763,-6,5,-0.78,52248237,68159,63.81,770,799,761,999,539,769,766.56,1.40,0,-10562,839,803,784,748,729,822,767,209,230,500,500,1,1,41875293,320,-8.20,0.76,12,0.16,-93.00,1002.00,1366,20240528,-44.14,689,20241209,10.74,1127,-32.30,20250106,761,0.26,20250402,1366,-44.14,20240528,689,10.74,20241209,1.22,Y,090150,500,209 억,,587428,N,N,8798,N,00,N diff --git a/090350/price/prices-20250401.csv b/090350/price/prices-20250401.csv index 1473b9931aff..9b49cda3d5c2 100644 --- a/090350/price/prices-20250401.csv +++ b/090350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160630,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-50,5,-0.66,310573280,41478,276.34,7500,7600,7380,9820,5300,7560,7487.66,6.30,0,5435,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1502,4.37,0.38,12,0.21,1719.00,19881.00,11810,20240517,-36.41,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,11810,-36.41,20240517,7310,2.74,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,35,N,00,N +20250403,150636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-50,5,-0.66,299567250,40009,266.55,7500,7600,7380,9820,5300,7560,7487.50,6.30,0,6106,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1502,4.37,0.38,12,0.20,1719.00,19881.00,11810,20240517,-36.41,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,11810,-36.41,20240517,7310,2.74,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,140635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-40,5,-0.53,275282660,36779,245.03,7500,7600,7380,9820,5300,7560,7484.78,6.30,0,6585,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1504,4.37,0.38,12,0.18,1719.00,19881.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,130635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7510,-50,5,-0.66,257339810,34392,229.13,7500,7600,7380,9820,5300,7560,7482.55,6.30,0,6165,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1502,4.37,0.38,12,0.17,1719.00,19881.00,11810,20240517,-36.41,7310,20250203,2.74,8070,-6.94,20250114,7310,2.74,20250203,11810,-36.41,20240517,7310,2.74,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,120634,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7540,-20,5,-0.26,248541050,33221,221.33,7500,7600,7380,9820,5300,7560,7481.44,6.30,0,6431,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1508,4.39,0.38,12,0.17,1719.00,19881.00,11810,20240517,-36.16,7310,20250203,3.15,8070,-6.57,20250114,7310,3.15,20250203,11810,-36.16,20240517,7310,3.15,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,110636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-40,5,-0.53,221175010,29577,197.05,7500,7600,7380,9820,5300,7560,7477.94,6.30,0,4248,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1504,4.37,0.38,12,0.15,1719.00,19881.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,100636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7530,-30,5,-0.40,104029250,13901,92.61,7500,7600,7400,9820,5300,7560,7483.58,6.30,0,32,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1506,4.38,0.38,12,0.07,1719.00,19881.00,11810,20240517,-36.24,7310,20250203,3.01,8070,-6.69,20250114,7310,3.01,20250203,11810,-36.24,20240517,7310,3.01,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N +20250403,090638,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7480,-80,5,-1.06,36635590,4881,32.52,7500,7600,7440,9820,5300,7560,7505.75,6.30,0,-2349,7740,7650,7580,7490,7420,7615,7455,100,2260,500,5740,10,1,20000000,1496,4.35,0.38,12,0.02,1719.00,19881.00,11810,20240517,-36.66,7310,20250203,2.33,8070,-7.31,20250114,7310,2.33,20250203,11810,-36.66,20240517,7310,2.33,20250203,2.27,Y,090350,500,100 억,,1259853,N,N,2,N,00,N 20250402,160622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7560,-50,5,-0.66,113219295,14999,76.90,7670,7670,7510,9890,5330,7610,7548.45,6.32,0,-4086,7730,7670,7570,7510,7410,7700,7540,100,2280,500,5780,10,1,20000000,1512,4.40,0.38,12,0.07,1719.00,19881.00,11810,20240517,-35.99,7310,20250203,3.42,8070,-6.32,20250114,7310,3.42,20250203,11810,-35.99,20240517,7310,3.42,20250203,2.27,Y,090350,500,100 억,,1263693,N,N,2,N,00,N 20250402,150622,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7520,-90,5,-1.18,90316775,11955,61.30,7670,7670,7510,9890,5330,7610,7554.73,6.32,0,-3494,7730,7670,7570,7510,7410,7700,7540,100,2280,500,5780,10,1,20000000,1504,4.37,0.38,12,0.06,1719.00,19881.00,11810,20240517,-36.33,7310,20250203,2.87,8070,-6.82,20250114,7310,2.87,20250203,11810,-36.33,20240517,7310,2.87,20250203,2.27,Y,090350,500,100 억,,1263693,N,N,0,N,00,N 20250402,140623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7550,-60,5,-0.79,76135795,10074,51.65,7670,7670,7510,9890,5330,7610,7557.65,6.32,0,-3195,7730,7670,7570,7510,7410,7700,7540,100,2280,500,5780,10,1,20000000,1510,4.39,0.38,12,0.05,1719.00,19881.00,11810,20240517,-36.07,7310,20250203,3.28,8070,-6.44,20250114,7310,3.28,20250203,11810,-36.07,20240517,7310,3.28,20250203,2.27,Y,090350,500,100 억,,1263693,N,N,0,N,00,N diff --git a/090360/price/prices-20250401.csv b/090360/price/prices-20250401.csv index a4245d0c85d2..69f249745749 100644 --- a/090360/price/prices-20250401.csv +++ b/090360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,-100,5,-0.45,948492175,42441,100.79,21750,22750,21600,28850,15550,22200,22349.03,2.27,0,-335,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2155,97.36,2.34,12,0.44,227.00,9435.00,37450,20240322,-40.99,17880,20241210,23.60,31500,-29.84,20250121,21600,2.31,20250403,34400,-35.76,20240411,17880,23.60,20241210,3.38,Y,090360,500,48 억,,221445,N,N,6240,N,00,N +20250403,150636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,0,3,0.00,879864075,39339,93.42,21750,22750,21600,28850,15550,22200,22366.20,2.27,0,-908,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2165,97.80,2.35,12,0.40,227.00,9435.00,37450,20240322,-40.72,17880,20241210,24.16,31500,-29.52,20250121,21600,2.78,20250403,34400,-35.47,20240411,17880,24.16,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,140636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,100,2,0.45,797739000,35640,84.64,21750,22750,21600,28850,15550,22200,22383.25,2.27,0,-1304,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2174,98.24,2.36,12,0.37,227.00,9435.00,37450,20240322,-40.45,17880,20241210,24.72,31500,-29.21,20250121,21600,3.24,20250403,34400,-35.17,20240411,17880,24.72,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,130635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,150,2,0.68,747842900,33397,79.31,21750,22750,21600,28850,15550,22200,22392.52,2.27,0,-1220,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2179,98.46,2.37,12,0.34,227.00,9435.00,37450,20240322,-40.32,17880,20241210,25.00,31500,-29.05,20250121,21600,3.47,20250403,34400,-35.03,20240411,17880,25.00,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,120634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,250,2,1.13,697452975,31146,73.97,21750,22750,21600,28850,15550,22200,22393.02,2.27,0,-905,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2189,98.90,2.38,12,0.32,227.00,9435.00,37450,20240322,-40.05,17880,20241210,25.56,31500,-28.73,20250121,21600,3.94,20250403,34400,-34.74,20240411,17880,25.56,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,110636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,250,2,1.13,652835525,29158,69.25,21750,22750,21600,28850,15550,22200,22389.59,2.27,0,-1725,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2189,98.90,2.38,12,0.30,227.00,9435.00,37450,20240322,-40.05,17880,20241210,25.56,31500,-28.73,20250121,21600,3.94,20250403,34400,-34.74,20240411,17880,25.56,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,100637,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,400,2,1.80,477590875,21315,50.62,21750,22750,21600,28850,15550,22200,22406.33,2.27,0,-3647,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2204,99.56,2.40,12,0.22,227.00,9435.00,37450,20240322,-39.65,17880,20241210,26.40,31500,-28.25,20250121,21600,4.63,20250403,34400,-34.30,20240411,17880,26.40,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N +20250403,090638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,-300,5,-1.35,76920050,3523,8.37,21750,22000,21600,28850,15550,22200,21833.68,2.27,0,-93,23100,22650,22400,21950,21700,22525,21825,49,6650,500,16420,50,1,9750000,2135,96.48,2.32,12,0.04,227.00,9435.00,37450,20240322,-41.52,17880,20241210,22.48,31500,-30.48,20250121,21600,1.39,20250403,34400,-36.34,20240411,17880,22.48,20241210,3.38,Y,090360,500,48 억,,221445,N,N,2062,N,00,N 20250402,160622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,100,2,0.45,924253625,41236,141.08,22600,22850,22150,28700,15500,22100,22413.84,2.37,0,-10767,22933,22516,22283,21866,21633,22400,21750,49,6600,500,16350,50,1,9750000,2165,97.80,2.35,12,0.42,227.00,9435.00,37450,20240322,-40.72,17880,20241210,24.16,31500,-29.52,20250121,21950,1.14,20250331,34500,-35.65,20240402,17880,24.16,20241210,3.46,Y,090360,500,48 억,,231256,N,N,2062,N,00,N 20250402,150622,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22200,100,2,0.45,873211275,38937,133.22,22600,22850,22150,28700,15500,22100,22426.26,2.37,0,-10905,22933,22516,22283,21866,21633,22400,21750,49,6600,500,16350,50,1,9750000,2165,97.80,2.35,12,0.40,227.00,9435.00,37450,20240322,-40.72,17880,20241210,24.16,31500,-29.52,20250121,21950,1.14,20250331,34500,-35.65,20240402,17880,24.16,20241210,3.46,Y,090360,500,48 억,,231256,N,N,409,N,00,N 20250402,140623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,200,2,0.90,787458625,35078,120.02,22600,22850,22150,28700,15500,22100,22448.79,2.37,0,-10100,22933,22516,22283,21866,21633,22400,21750,49,6600,500,16350,50,1,9750000,2174,98.24,2.36,12,0.36,227.00,9435.00,37450,20240322,-40.45,17880,20241210,24.72,31500,-29.21,20250121,21950,1.59,20250331,34500,-35.36,20240402,17880,24.72,20241210,3.46,Y,090360,500,48 억,,231256,N,N,409,N,00,N diff --git a/090370/price/prices-20250401.csv b/090370/price/prices-20250401.csv index 4745afcbd3fa..d631d929243f 100644 --- a/090370/price/prices-20250401.csv +++ b/090370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160631,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1489,29,2,1.99,42935879,30136,120.09,1444,1490,1400,1898,1022,1460,1424.73,0.00,0,-393,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,371,186.12,0.47,12,0.12,8.00,3138.00,2325,20240502,-35.96,1164,20241204,27.92,1625,-8.37,20250312,1210,23.06,20250210,2325,-35.96,20240502,1164,27.92,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,150636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1430,-30,5,-2.05,38244357,26866,107.06,1444,1471,1400,1898,1022,1460,1423.52,0.00,0,-453,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,356,178.75,0.46,12,0.11,8.00,3138.00,2325,20240502,-38.49,1164,20241204,22.85,1625,-12.00,20250312,1210,18.18,20250210,2325,-38.49,20240502,1164,22.85,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,140636,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1426,-34,5,-2.33,31185279,21917,87.34,1444,1471,1400,1898,1022,1460,1422.88,0.00,0,-550,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,355,178.25,0.45,12,0.09,8.00,3138.00,2325,20240502,-38.67,1164,20241204,22.51,1625,-12.25,20250312,1210,17.85,20250210,2325,-38.67,20240502,1164,22.51,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,130635,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1431,-29,5,-1.99,28078727,19738,78.66,1444,1471,1400,1898,1022,1460,1422.57,0.00,0,-692,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,356,178.88,0.46,12,0.08,8.00,3138.00,2325,20240502,-38.45,1164,20241204,22.94,1625,-11.94,20250312,1210,18.26,20250210,2325,-38.45,20240502,1164,22.94,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,120634,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1431,-29,5,-1.99,27821147,19558,77.94,1444,1471,1400,1898,1022,1460,1422.49,0.00,0,-692,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,356,178.88,0.46,12,0.08,8.00,3138.00,2325,20240502,-38.45,1164,20241204,22.94,1625,-11.94,20250312,1210,18.26,20250210,2325,-38.45,20240502,1164,22.94,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,110637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1433,-27,5,-1.85,23087141,16244,64.73,1444,1471,1400,1898,1022,1460,1421.27,0.00,0,-695,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,357,179.12,0.46,12,0.07,8.00,3138.00,2325,20240502,-38.37,1164,20241204,23.11,1625,-11.82,20250312,1210,18.43,20250210,2325,-38.37,20240502,1164,23.11,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,100637,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1429,-31,5,-2.12,19041605,13402,53.41,1444,1471,1400,1898,1022,1460,1420.80,0.00,0,-701,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,356,178.62,0.46,12,0.05,8.00,3138.00,2325,20240502,-38.54,1164,20241204,22.77,1625,-12.06,20250312,1210,18.10,20250210,2325,-38.54,20240502,1164,22.77,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N +20250403,090638,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1435,-25,5,-1.71,6987988,4978,19.84,1444,1444,1400,1898,1022,1460,1403.77,0.00,0,-61,1491,1475,1455,1439,1419,1483,1447,623,438,2500,990,1,1,24904689,357,179.38,0.46,12,0.02,8.00,3138.00,2325,20240502,-38.28,1164,20241204,23.28,1625,-11.69,20250312,1210,18.60,20250210,2325,-38.28,20240502,1164,23.28,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N 20250402,160622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1460,4,2,0.27,36264483,25084,55.37,1456,1471,1435,1892,1020,1456,1445.72,0.00,0,938,1546,1501,1455,1410,1364,1523,1432,623,436,2500,990,1,1,24904689,364,182.50,0.47,12,0.10,8.00,3138.00,2325,20240502,-37.20,1164,20241204,25.43,1625,-10.15,20250312,1210,20.66,20250210,2325,-37.20,20240502,1164,25.43,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N 20250402,150622,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1445,-11,5,-0.76,31744931,21961,48.48,1456,1471,1435,1892,1020,1456,1445.51,0.00,0,1670,1546,1501,1455,1410,1364,1523,1432,623,436,2500,990,1,1,24904689,360,180.62,0.46,12,0.09,8.00,3138.00,2325,20240502,-37.85,1164,20241204,24.14,1625,-11.08,20250312,1210,19.42,20250210,2325,-37.85,20240502,1164,24.14,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N 20250402,140623,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,1460,4,2,0.27,24104514,16671,36.80,1456,1471,1435,1892,1020,1456,1445.89,0.00,0,820,1546,1501,1455,1410,1364,1523,1432,623,436,2500,990,1,1,24904689,364,182.50,0.47,12,0.07,8.00,3138.00,2325,20240502,-37.20,1164,20241204,25.43,1625,-10.15,20250312,1210,20.66,20250210,2325,-37.20,20240502,1164,25.43,20241204,0.00,Y,090370,2500,622 억,,0,N,N,0,N,00,N diff --git a/090410/price/prices-20250401.csv b/090410/price/prices-20250401.csv index 65da321d7d7e..e8324c19f540 100644 --- a/090410/price/prices-20250401.csv +++ b/090410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1511,-16,5,-1.05,1178751199,769998,145.43,1510,1573,1496,1985,1069,1527,1530.87,1.50,0,-12684,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,696,6.17,0.56,12,1.67,245.00,2715.00,2110,20250114,-28.39,1352,20240909,11.76,2110,-28.39,20250114,1468,2.93,20250325,2110,-28.39,20250114,1352,11.76,20240909,5.17,Y,090410,100,46 억,,690147,N,N,12405,N,00,N +20250403,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1522,-5,5,-0.33,1128888036,737103,139.22,1510,1573,1496,1985,1069,1527,1531.52,1.50,0,-7116,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,701,6.21,0.56,12,1.60,245.00,2715.00,2110,20250114,-27.87,1352,20240909,12.57,2110,-27.87,20250114,1468,3.68,20250325,2110,-27.87,20250114,1352,12.57,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1532,5,2,0.33,1024894064,668886,126.33,1510,1573,1496,1985,1069,1527,1532.24,1.50,0,-13910,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,706,6.25,0.56,12,1.45,245.00,2715.00,2110,20250114,-27.39,1352,20240909,13.31,2110,-27.39,20250114,1468,4.36,20250325,2110,-27.39,20250114,1352,13.31,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,130635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1544,17,2,1.11,585097018,385141,72.74,1510,1550,1496,1985,1069,1527,1519.18,1.50,0,33482,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,712,6.30,0.57,12,0.84,245.00,2715.00,2110,20250114,-26.82,1352,20240909,14.20,2110,-26.82,20250114,1468,5.18,20250325,2110,-26.82,20250114,1352,14.20,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,120634,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1527,0,3,0.00,385902949,255223,48.20,1510,1550,1496,1985,1069,1527,1512.02,1.50,0,12505,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,704,6.23,0.56,12,0.55,245.00,2715.00,2110,20250114,-27.63,1352,20240909,12.94,2110,-27.63,20250114,1468,4.02,20250325,2110,-27.63,20250114,1352,12.94,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,110637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1527,0,3,0.00,344141950,227974,43.06,1510,1550,1496,1985,1069,1527,1509.57,1.50,0,22793,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,704,6.23,0.56,12,0.49,245.00,2715.00,2110,20250114,-27.63,1352,20240909,12.94,2110,-27.63,20250114,1468,4.02,20250325,2110,-27.63,20250114,1352,12.94,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,100637,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1508,-19,5,-1.24,276816559,183631,34.68,1510,1550,1496,1985,1069,1527,1507.46,1.50,0,12931,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,695,6.16,0.56,12,0.40,245.00,2715.00,2110,20250114,-28.53,1352,20240909,11.54,2110,-28.53,20250114,1468,2.72,20250325,2110,-28.53,20250114,1352,11.54,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N +20250403,090638,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1519,-8,5,-0.52,49754486,32937,6.22,1510,1550,1496,1985,1069,1527,1510.60,1.50,0,10711,1623,1574,1547,1498,1471,1561,1485,46,458,100,1090,1,1,46084095,700,6.20,0.56,12,0.07,245.00,2715.00,2110,20250114,-28.01,1352,20240909,12.35,2110,-28.01,20250114,1468,3.47,20250325,2110,-28.01,20250114,1352,12.35,20240909,5.17,Y,090410,100,46 억,,690147,N,N,7669,N,00,N 20250402,160622,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1527,-39,5,-2.49,815901221,527996,59.61,1580,1596,1520,2035,1097,1566,1545.29,1.46,0,18882,1631,1598,1567,1534,1503,1615,1551,46,469,100,1120,1,1,46084095,704,6.23,0.56,12,1.15,245.00,2715.00,2110,20250114,-27.63,1352,20240909,12.94,2110,-27.63,20250114,1468,4.02,20250325,2110,-27.63,20250114,1352,12.94,20240909,5.51,Y,090410,100,46 억,,671237,N,N,7669,N,00,N 20250402,150623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1540,-26,5,-1.66,772080009,499349,56.37,1580,1596,1520,2035,1097,1566,1546.17,1.46,0,3666,1631,1598,1567,1534,1503,1615,1551,46,469,100,1120,1,1,46084095,710,6.29,0.57,12,1.08,245.00,2715.00,2110,20250114,-27.01,1352,20240909,13.91,2110,-27.01,20250114,1468,4.90,20250325,2110,-27.01,20250114,1352,13.91,20240909,5.51,Y,090410,100,46 억,,671237,N,N,8375,N,00,N 20250402,140624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1522,-44,5,-2.81,718371666,464428,52.43,1580,1596,1520,2035,1097,1566,1546.79,1.46,0,6292,1631,1598,1567,1534,1503,1615,1551,46,469,100,1120,1,1,46084095,701,6.21,0.56,12,1.01,245.00,2715.00,2110,20250114,-27.87,1352,20240909,12.57,2110,-27.87,20250114,1468,3.68,20250325,2110,-27.87,20250114,1352,12.57,20240909,5.51,Y,090410,100,46 억,,671237,N,N,8375,N,00,N diff --git a/090430/price/prices-20250401.csv b/090430/price/prices-20250401.csv index 571d8b0310bf..6d84034604b6 100644 --- a/090430/price/prices-20250401.csv +++ b/090430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160631,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107600,-1000,5,-0.92,36450938850,340931,52.10,105000,108700,103800,141100,76100,108600,106915.87,24.17,0,-20044,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,62938,12.52,1.41,12,0.58,8591.00,76206.00,200500,20240531,-46.33,99500,20241209,8.14,130000,-17.23,20250131,99700,7.92,20250331,200500,-46.33,20240531,99500,8.14,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,79122,N,00,N +20250403,150637,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107100,-1500,5,-1.38,33978504450,317912,48.58,105000,108700,103800,141100,76100,108600,106880.22,24.17,0,-16671,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,62646,12.47,1.41,12,0.54,8591.00,76206.00,200500,20240531,-46.58,99500,20241209,7.64,130000,-17.62,20250131,99700,7.42,20250331,200500,-46.58,20240531,99500,7.64,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,140636,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107900,-700,5,-0.64,27656648550,259041,39.59,105000,108700,103800,141100,76100,108600,106765.53,24.17,0,-20110,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,63114,12.56,1.42,12,0.44,8591.00,76206.00,200500,20240531,-46.18,99500,20241209,8.44,130000,-17.00,20250131,99700,8.22,20250331,200500,-46.18,20240531,99500,8.44,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,130636,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108200,-400,5,-0.37,24005322600,225256,34.42,105000,108700,103800,141100,76100,108600,106569.07,24.17,0,-16189,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,63289,12.59,1.42,12,0.39,8591.00,76206.00,200500,20240531,-46.03,99500,20241209,8.74,130000,-16.77,20250131,99700,8.53,20250331,200500,-46.03,20240531,99500,8.74,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,120635,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107400,-1200,5,-1.10,20805230950,195560,29.89,105000,108700,103800,141100,76100,108600,106387.97,24.17,0,-16724,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,62821,12.50,1.41,12,0.33,8591.00,76206.00,200500,20240531,-46.43,99500,20241209,7.94,130000,-17.38,20250131,99700,7.72,20250331,200500,-46.43,20240531,99500,7.94,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,110637,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106900,-1700,5,-1.57,18303660800,172244,26.32,105000,108700,103800,141100,76100,108600,106265.88,24.17,0,-16624,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,62529,12.44,1.40,12,0.29,8591.00,76206.00,200500,20240531,-46.68,99500,20241209,7.44,130000,-17.77,20250131,99700,7.22,20250331,200500,-46.68,20240531,99500,7.44,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,100638,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107000,-1600,5,-1.47,13572381750,128166,19.59,105000,108700,103800,141100,76100,108600,105896.90,24.17,0,-13430,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,62587,12.45,1.40,12,0.22,8591.00,76206.00,200500,20240531,-46.63,99500,20241209,7.54,130000,-17.69,20250131,99700,7.32,20250331,200500,-46.63,20240531,99500,7.54,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N +20250403,090639,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,-3600,5,-3.31,3013975800,28746,4.39,105000,105500,103800,141100,76100,108600,104848.53,24.17,0,-13182,112466,110532,108566,106632,104666,109550,105650,292,32500,500,76020,100,1,58492759,61417,12.22,1.38,12,0.05,8591.00,76206.00,200500,20240531,-47.63,99500,20241209,5.53,130000,-19.23,20250131,99700,5.32,20250331,200500,-47.63,20240531,99500,5.53,20241209,0.90,Y,090430,500,292 억,,14140594,N,N,53824,N,00,N 20250402,160623,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,108600,2700,2,2.55,71115083400,654364,167.34,108800,110500,106600,137600,74200,105900,108678.18,24.51,0,-200820,110033,107966,104933,102866,99833,109000,103900,292,31700,500,74130,100,1,58492759,63523,12.64,1.43,12,1.12,8591.00,76206.00,200500,20240531,-45.84,99500,20241209,9.15,130000,-16.46,20250131,99700,8.93,20250331,200500,-45.84,20240531,99500,9.15,20241209,0.89,Y,090430,500,292 억,,14336038,N,N,53824,N,00,N 20250402,150623,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107900,2000,2,1.89,67407417450,620133,158.59,108800,110500,106600,137600,74200,105900,108698.32,24.51,0,-196173,110033,107966,104933,102866,99833,109000,103900,292,31700,500,74130,100,1,58492759,63114,12.56,1.42,12,1.06,8591.00,76206.00,200500,20240531,-46.18,99500,20241209,8.44,130000,-17.00,20250131,99700,8.22,20250331,200500,-46.18,20240531,99500,8.44,20241209,0.89,Y,090430,500,292 억,,14336038,N,N,26242,N,00,N 20250402,140624,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107700,1800,2,1.70,60399879450,555039,141.94,108800,110500,106600,137600,74200,105900,108820.96,24.51,0,-153918,110033,107966,104933,102866,99833,109000,103900,292,31700,500,74130,100,1,58492759,62997,12.54,1.41,12,0.95,8591.00,76206.00,200500,20240531,-46.28,99500,20241209,8.24,130000,-17.15,20250131,99700,8.02,20250331,200500,-46.28,20240531,99500,8.24,20241209,0.89,Y,090430,500,292 억,,14336038,N,N,26242,N,00,N diff --git a/090460/price/prices-20250401.csv b/090460/price/prices-20250401.csv index 1614a077192b..095e0303dc57 100644 --- a/090460/price/prices-20250401.csv +++ b/090460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160631,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,12960,-570,5,-4.21,3797173860,291836,187.56,13100,13200,12930,17580,9480,13530,13011.33,11.37,0,-95597,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4467,6.66,0.57,12,0.85,1945.00,22697.00,27400,20240717,-52.70,12930,20250403,0.23,18060,-28.24,20250108,12930,0.23,20250403,27400,-52.70,20240717,12930,0.23,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,22459,N,00,N +20250403,150637,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13020,-510,5,-3.77,3249256520,249588,160.41,13100,13200,12930,17580,9480,13530,13018.48,11.37,0,-86230,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4487,6.69,0.57,12,0.72,1945.00,22697.00,27400,20240717,-52.48,12930,20250403,0.70,18060,-27.91,20250108,12930,0.70,20250403,27400,-52.48,20240717,12930,0.70,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,140637,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13030,-500,5,-3.70,2080945990,159539,102.53,13100,13200,12930,17580,9480,13530,13043.49,11.37,0,-30249,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4491,6.70,0.57,12,0.46,1945.00,22697.00,27400,20240717,-52.45,12930,20250403,0.77,18060,-27.85,20250108,12930,0.77,20250403,27400,-52.45,20240717,12930,0.77,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,130636,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13090,-440,5,-3.25,1713295125,131457,84.49,13100,13200,12930,17580,9480,13530,13033.12,11.37,0,-16708,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4511,6.73,0.58,12,0.38,1945.00,22697.00,27400,20240717,-52.23,12930,20250403,1.24,18060,-27.52,20250108,12930,1.24,20250403,27400,-52.23,20240717,12930,1.24,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,120635,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13090,-440,5,-3.25,1569886450,120501,77.44,13100,13200,12930,17580,9480,13530,13028.00,11.37,0,-13405,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4511,6.73,0.58,12,0.35,1945.00,22697.00,27400,20240717,-52.23,12930,20250403,1.24,18060,-27.52,20250108,12930,1.24,20250403,27400,-52.23,20240717,12930,1.24,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,110637,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13090,-440,5,-3.25,1433135690,110055,70.73,13100,13200,12930,17580,9480,13530,13022.00,11.37,0,-11534,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4511,6.73,0.58,12,0.32,1945.00,22697.00,27400,20240717,-52.23,12930,20250403,1.24,18060,-27.52,20250108,12930,1.24,20250403,27400,-52.23,20240717,12930,1.24,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,100638,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13090,-440,5,-3.25,817721040,62851,40.39,13100,13130,12930,17580,9480,13530,13010.47,11.37,0,-11438,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4511,6.73,0.58,12,0.18,1945.00,22697.00,27400,20240717,-52.23,12930,20250403,1.24,18060,-27.52,20250108,12930,1.24,20250403,27400,-52.23,20240717,12930,1.24,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N +20250403,090639,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13000,-530,5,-3.92,234936850,18023,11.58,13100,13100,12960,17580,9480,13530,13035.39,11.37,0,-6282,14090,13810,13610,13330,13130,13710,13230,172,4050,500,9740,10,1,34464379,4480,6.68,0.57,12,0.05,1945.00,22697.00,27400,20240717,-52.55,12960,20250403,0.31,18060,-28.02,20250108,12960,0.31,20250403,27400,-52.55,20240717,12960,0.31,20250403,3.98,Y,090460,500,172 억,,3919979,N,N,27607,N,00,N 20250402,160623,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13530,-230,5,-1.67,2107640960,155598,185.98,13890,13890,13410,17880,9640,13760,13545.43,11.51,0,-53021,14046,13902,13756,13612,13466,13975,13685,172,4120,500,9900,10,1,34464379,4663,6.96,0.60,12,0.45,1945.00,22697.00,27400,20240717,-50.62,13410,20250402,0.89,18060,-25.08,20250108,13410,0.89,20250402,27400,-50.62,20240717,13410,0.89,20250402,4.00,Y,090460,500,172 억,,3966348,N,N,27607,N,00,N 20250402,150623,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13460,-300,5,-2.18,2007227270,148167,177.10,13890,13890,13410,17880,9640,13760,13547.06,11.51,0,-51797,14046,13902,13756,13612,13466,13975,13685,172,4120,500,9900,10,1,34464379,4639,6.92,0.59,12,0.43,1945.00,22697.00,27400,20240717,-50.88,13410,20250402,0.37,18060,-25.47,20250108,13410,0.37,20250402,27400,-50.88,20240717,13410,0.37,20250402,4.00,Y,090460,500,172 억,,3966348,N,N,14262,N,00,N 20250402,140624,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,13530,-230,5,-1.67,1398265695,102880,122.97,13890,13890,13510,17880,9640,13760,13591.23,11.51,0,-45929,14046,13902,13756,13612,13466,13975,13685,172,4120,500,9900,10,1,34464379,4663,6.96,0.60,12,0.30,1945.00,22697.00,27400,20240717,-50.62,13510,20250402,0.15,18060,-25.08,20250108,13510,0.15,20250402,27400,-50.62,20240717,13510,0.15,20250402,4.00,Y,090460,500,172 억,,3966348,N,N,14262,N,00,N diff --git a/090470/price/prices-20250401.csv b/090470/price/prices-20250401.csv index 6a2672953a93..bc6dc7651c6e 100644 --- a/090470/price/prices-20250401.csv +++ b/090470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4110,-95,5,-2.26,51892501,12496,160.23,4195,4210,4110,5460,2945,4205,4152.78,0.97,0,75,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,718,-12.27,0.44,12,0.07,-335.00,9380.00,10000,20240402,-58.90,3925,20250401,4.71,5500,-25.27,20250207,3925,4.71,20250401,9430,-56.42,20240403,3925,4.71,20250401,1.77,Y,090470,500,87 억,,169583,N,N,361,N,00,N +20250403,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,-70,5,-1.66,50508466,12160,155.92,4195,4210,4115,5460,2945,4205,4153.66,0.97,0,376,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,723,-12.34,0.44,12,0.07,-335.00,9380.00,10000,20240402,-58.65,3925,20250401,5.35,5500,-24.82,20250207,3925,5.35,20250401,9430,-56.15,20240403,3925,5.35,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,-45,5,-1.07,36086820,8662,111.07,4195,4210,4125,5460,2945,4205,4166.11,0.97,0,1830,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,727,-12.42,0.44,12,0.05,-335.00,9380.00,10000,20240402,-58.40,3925,20250401,5.99,5500,-24.36,20250207,3925,5.99,20250401,9430,-55.89,20240403,3925,5.99,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-55,5,-1.31,35075075,8418,107.94,4195,4210,4125,5460,2945,4205,4166.68,0.97,0,1822,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,725,-12.39,0.44,12,0.05,-335.00,9380.00,10000,20240402,-58.50,3925,20250401,5.73,5500,-24.55,20250207,3925,5.73,20250401,9430,-55.99,20240403,3925,5.73,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4150,-55,5,-1.31,30164070,7234,92.76,4195,4210,4125,5460,2945,4205,4169.76,0.97,0,1040,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,725,-12.39,0.44,12,0.04,-335.00,9380.00,10000,20240402,-58.50,3925,20250401,5.73,5500,-24.55,20250207,3925,5.73,20250401,9430,-55.99,20240403,3925,5.73,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,-75,5,-1.78,27919340,6693,85.82,4195,4210,4125,5460,2945,4205,4171.42,0.97,0,1210,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,722,-12.33,0.44,12,0.04,-335.00,9380.00,10000,20240402,-58.70,3925,20250401,5.22,5500,-24.91,20250207,3925,5.22,20250401,9430,-56.20,20240403,3925,5.22,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,-25,5,-0.59,20418260,4882,62.60,4195,4210,4145,5460,2945,4205,4182.36,0.97,0,1370,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,731,-12.48,0.45,12,0.03,-335.00,9380.00,10000,20240402,-58.20,3925,20250401,6.50,5500,-24.00,20250207,3925,6.50,20250401,9430,-55.67,20240403,3925,6.50,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N +20250403,090639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,5,2,0.12,13656285,3257,41.76,4195,4210,4175,5460,2945,4205,4192.90,0.97,0,1419,4348,4276,4228,4156,4108,4252,4132,87,1255,500,2850,5,1,17476594,736,-12.57,0.45,12,0.02,-335.00,9380.00,10000,20240402,-57.90,3925,20250401,7.26,5500,-23.45,20250207,3925,7.26,20250401,9430,-55.36,20240403,3925,7.26,20250401,1.77,Y,090470,500,87 억,,169583,N,N,0,N,00,N 20250402,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,-65,5,-1.52,32925474,7799,19.72,4240,4300,4180,5550,2990,4270,4221.76,0.99,0,-2945,4506,4387,4156,4037,3806,4447,4097,87,1280,500,2900,5,1,17476594,735,-12.55,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.95,3925,20250401,7.13,5500,-23.55,20250207,3925,7.13,20250401,10000,-57.95,20240402,3925,7.13,20250401,1.81,Y,090470,500,87 억,,172527,N,N,0,N,00,N 20250402,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4220,-50,5,-1.17,27301189,6462,16.34,4240,4300,4180,5550,2990,4270,4224.88,0.99,0,-2745,4506,4387,4156,4037,3806,4447,4097,87,1280,500,2900,5,1,17476594,738,-12.60,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.80,3925,20250401,7.52,5500,-23.27,20250207,3925,7.52,20250401,10000,-57.80,20240402,3925,7.52,20250401,1.81,Y,090470,500,87 억,,172527,N,N,0,N,00,N 20250402,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4225,-45,5,-1.05,26104064,6178,15.62,4240,4300,4180,5550,2990,4270,4225.33,0.99,0,-2654,4506,4387,4156,4037,3806,4447,4097,87,1280,500,2900,5,1,17476594,738,-12.61,0.45,12,0.04,-335.00,9380.00,10000,20240402,-57.75,3925,20250401,7.64,5500,-23.18,20250207,3925,7.64,20250401,10000,-57.75,20240402,3925,7.64,20250401,1.81,Y,090470,500,87 억,,172527,N,N,0,N,00,N diff --git a/090710/price/prices-20250401.csv b/090710/price/prices-20250401.csv index 83a3cbbfbf25..af611907e961 100644 --- a/090710/price/prices-20250401.csv +++ b/090710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160632,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1976,-64,5,-3.14,8494461961,4233342,44.92,1978,2075,1970,2650,1430,2040,2006.59,2.61,0,-791322,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,1,1,110237793,2178,-32.93,1.74,12,3.84,-60.00,1137.00,3650,20240322,-45.86,1073,20241023,84.16,3045,-35.11,20250219,1565,26.26,20250131,3420,-42.22,20240510,1073,84.16,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,746849,N,00,N +20250403,150637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1976,-64,5,-3.14,7923710316,3944061,41.85,1978,2075,1975,2650,1430,2040,2009.02,2.61,0,-717713,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,1,1,110237793,2178,-32.93,1.74,12,3.58,-60.00,1137.00,3650,20240322,-45.86,1073,20241023,84.16,3045,-35.11,20250219,1565,26.26,20250131,3420,-42.22,20240510,1073,84.16,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,140637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1981,-59,5,-2.89,6983102658,3468894,36.81,1978,2075,1975,2650,1430,2040,2013.06,2.61,0,-645194,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,1,1,110237793,2184,-33.02,1.74,12,3.15,-60.00,1137.00,3650,20240322,-45.73,1073,20241023,84.62,3045,-34.94,20250219,1565,26.58,20250131,3420,-42.08,20240510,1073,84.62,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,130637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1995,-45,5,-2.21,5801563514,2874042,30.50,1978,2075,1975,2650,1430,2040,2018.61,2.61,0,-496798,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,1,1,110237793,2199,-33.25,1.75,12,2.61,-60.00,1137.00,3650,20240322,-45.34,1073,20241023,85.93,3045,-34.48,20250219,1565,27.48,20250131,3420,-41.67,20240510,1073,85.93,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,120635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-35,5,-1.72,5258147530,2602396,27.61,1978,2075,1975,2650,1430,2040,2020.50,2.61,0,-424037,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,5,1,110237793,2210,-33.42,1.76,12,2.36,-60.00,1137.00,3650,20240322,-45.07,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3420,-41.37,20240510,1073,86.86,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,110638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-35,5,-1.72,4738480824,2342998,24.86,1978,2075,1975,2650,1430,2040,2022.40,2.61,0,-387716,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,5,1,110237793,2210,-33.42,1.76,12,2.13,-60.00,1137.00,3650,20240322,-45.07,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3420,-41.37,20240510,1073,86.86,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,100638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-30,5,-1.47,3488227287,1722069,18.27,1978,2075,1975,2650,1430,2040,2025.60,2.61,0,-310202,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,5,1,110237793,2216,-33.50,1.77,12,1.56,-60.00,1137.00,3650,20240322,-44.93,1073,20241023,87.33,3045,-33.99,20250219,1565,28.43,20250131,3420,-41.23,20240510,1073,87.33,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N +20250403,090639,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-5,5,-0.25,490765741,244959,2.60,1978,2040,1975,2650,1430,2040,2003.46,2.61,0,42004,2200,2120,2065,1985,1930,2160,2025,551,610,500,1420,5,1,110237793,2243,-33.92,1.79,12,0.22,-60.00,1137.00,3650,20240322,-44.25,1073,20241023,89.66,3045,-33.17,20250219,1565,30.03,20250131,3420,-40.50,20240510,1073,89.66,20241023,0.62,Y,090710,500,551 억,,2878162,N,N,52654,N,00,N 20250402,160623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,54,2,2.72,19558168993,9378238,360.48,2035,2145,2010,2580,1391,1986,2085.51,1.70,0,-7668,2088,2037,1999,1948,1910,2018,1929,551,594,500,1390,5,1,110237793,2249,-34.00,1.79,12,8.51,-60.00,1137.00,3650,20240322,-44.11,1073,20241023,90.12,3045,-33.00,20250219,1565,30.35,20250131,3420,-40.35,20240510,1073,90.12,20241023,0.65,Y,090710,500,551 억,,1878702,N,N,52654,N,00,N 20250402,150624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,29,2,1.46,19059067712,9132220,351.02,2035,2145,2010,2580,1391,1986,2087.01,1.70,0,-14427,2088,2037,1999,1948,1910,2018,1929,551,594,500,1390,5,1,110237793,2221,-33.58,1.77,12,8.28,-60.00,1137.00,3650,20240322,-44.79,1073,20241023,87.79,3045,-33.83,20250219,1565,28.75,20250131,3420,-41.08,20240510,1073,87.79,20241023,0.65,Y,090710,500,551 억,,1878702,N,N,19064,N,00,N 20250402,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,74,2,3.73,16879860622,8071084,310.23,2035,2145,2030,2580,1391,1986,2091.40,1.70,0,256519,2088,2037,1999,1948,1910,2018,1929,551,594,500,1390,5,1,110237793,2271,-34.33,1.81,12,7.32,-60.00,1137.00,3650,20240322,-43.56,1073,20241023,91.99,3045,-32.35,20250219,1565,31.63,20250131,3420,-39.77,20240510,1073,91.99,20241023,0.65,Y,090710,500,551 억,,1878702,N,N,19064,N,00,N diff --git a/090850/price/prices-20250401.csv b/090850/price/prices-20250401.csv index bb86851f0904..c9bb60102754 100644 --- a/090850/price/prices-20250401.csv +++ b/090850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160632,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-35,5,-0.70,440569605,89462,175.41,4930,4985,4855,6480,3490,4985,4924.62,9.08,0,-30941,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1175,9.86,1.21,12,0.38,502.00,4097.00,6680,20241111,-25.90,4815,20250203,2.80,5350,-7.48,20250106,4815,2.80,20250203,6680,-25.90,20241111,4815,2.80,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,556,N,00,N +20250403,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-75,5,-1.50,384639665,78057,153.05,4930,4985,4855,6480,3490,4985,4927.67,9.08,0,-27905,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1166,9.78,1.20,12,0.33,502.00,4097.00,6680,20241111,-26.50,4815,20250203,1.97,5350,-8.22,20250106,4815,1.97,20250203,6680,-26.50,20241111,4815,1.97,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,140637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4910,-75,5,-1.50,360050593,73066,143.26,4930,4985,4855,6480,3490,4985,4927.74,9.08,0,-25164,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1166,9.78,1.20,12,0.31,502.00,4097.00,6680,20241111,-26.50,4815,20250203,1.97,5350,-8.22,20250106,4815,1.97,20250203,6680,-26.50,20241111,4815,1.97,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,130637,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4920,-65,5,-1.30,321867013,65303,128.04,4930,4985,4855,6480,3490,4985,4928.82,9.08,0,-23341,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1168,9.80,1.20,12,0.28,502.00,4097.00,6680,20241111,-26.35,4815,20250203,2.18,5350,-8.04,20250106,4815,2.18,20250203,6680,-26.35,20241111,4815,2.18,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,120636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,-55,5,-1.10,292918840,59413,116.49,4930,4985,4855,6480,3490,4985,4930.21,9.08,0,-21969,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1171,9.82,1.20,12,0.25,502.00,4097.00,6680,20241111,-26.20,4815,20250203,2.39,5350,-7.85,20250106,4815,2.39,20250203,6680,-26.20,20241111,4815,2.39,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,110638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,-20,5,-0.40,258347900,52408,102.76,4930,4985,4855,6480,3490,4985,4929.55,9.08,0,-19873,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1179,9.89,1.21,12,0.22,502.00,4097.00,6680,20241111,-25.67,4815,20250203,3.12,5350,-7.20,20250106,4815,3.12,20250203,6680,-25.67,20241111,4815,3.12,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,100639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4880,-105,5,-2.11,65576205,13361,26.20,4930,4960,4855,6480,3490,4985,4908.01,9.08,0,-7260,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1159,9.72,1.19,12,0.06,502.00,4097.00,6680,20241111,-26.95,4815,20250203,1.35,5350,-8.79,20250106,4815,1.35,20250203,6680,-26.95,20241111,4815,1.35,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N +20250403,090640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4930,-55,5,-1.10,14197480,2879,5.64,4930,4960,4925,6480,3490,4985,4931.32,9.08,0,-1832,5205,5095,5020,4910,4835,5057,4872,119,1495,500,3580,5,1,23746361,1171,9.82,1.20,12,0.01,502.00,4097.00,6680,20241111,-26.20,4815,20250203,2.39,5350,-7.85,20250106,4815,2.39,20250203,6680,-26.20,20241111,4815,2.39,20250203,1.02,Y,090850,500,118 억,,2156638,N,N,1025,N,00,N 20250402,160624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4985,-175,5,-3.39,255606775,50998,52.01,5090,5130,4945,6700,3620,5160,5012.09,9.15,0,-18907,5323,5241,5098,5016,4873,5282,5057,119,1540,500,3710,5,1,23746361,1184,9.93,1.22,12,0.21,502.00,4097.00,6680,20241111,-25.37,4815,20250203,3.53,5350,-6.82,20250106,4815,3.53,20250203,6680,-25.37,20241111,4815,3.53,20250203,1.06,Y,090850,500,118 억,,2172021,N,N,1025,N,00,N 20250402,150624,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,-210,5,-4.07,247343670,49337,50.31,5090,5130,4945,6700,3620,5160,5013.35,9.15,0,-18398,5323,5241,5098,5016,4873,5282,5057,119,1540,500,3710,5,1,23746361,1175,9.86,1.21,12,0.21,502.00,4097.00,6680,20241111,-25.90,4815,20250203,2.80,5350,-7.48,20250106,4815,2.80,20250203,6680,-25.90,20241111,4815,2.80,20250203,1.06,Y,090850,500,118 억,,2172021,N,N,0,N,00,N 20250402,140625,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,-160,5,-3.10,173892080,34571,35.26,5090,5130,5000,6700,3620,5160,5030.00,9.15,0,-10818,5323,5241,5098,5016,4873,5282,5057,119,1540,500,3710,10,1,23746361,1187,9.96,1.22,12,0.15,502.00,4097.00,6680,20241111,-25.15,4815,20250203,3.84,5350,-6.54,20250106,4815,3.84,20250203,6680,-25.15,20241111,4815,3.84,20250203,1.06,Y,090850,500,118 억,,2172021,N,N,0,N,00,N diff --git a/091090/price/prices-20250401.csv b/091090/price/prices-20250401.csv index 021c90dbb492..20fbf12bc791 100644 --- a/091090/price/prices-20250401.csv +++ b/091090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160632,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,150638,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,140638,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,130637,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,120636,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,110638,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,100639,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N +20250403,090640,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240322,0.00,1270,20240322,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240403,1270,0.00,20240403,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250402,160624,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240321,0.00,1270,20240321,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240402,1270,0.00,20240402,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250402,150624,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240321,0.00,1270,20240321,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240402,1270,0.00,20240402,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N 20250402,140625,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240321,0.00,1270,20240321,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240402,1270,0.00,20240402,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20250401.csv b/091120/price/prices-20250401.csv index cfaf3fff68e5..6c5aa1942a3f 100644 --- a/091120/price/prices-20250401.csv +++ b/091120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160633,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12730,-70,5,-0.55,2056968800,164599,132.72,12400,12820,12060,16640,8960,12800,12496.85,4.31,0,2636,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2181,-4.91,1.02,12,0.96,-2595.00,12486.00,39300,20240619,-67.61,12060,20250403,5.56,30700,-58.53,20250102,12060,5.56,20250403,39300,-67.61,20240619,12060,5.56,20250403,4.43,Y,091120,500,86 억,,737960,N,N,23504,N,00,N +20250403,150638,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12730,-70,5,-0.55,1948136130,156037,125.81,12400,12820,12060,16640,8960,12800,12485.09,4.31,0,-454,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2181,-4.91,1.02,12,0.91,-2595.00,12486.00,39300,20240619,-67.61,12060,20250403,5.56,30700,-58.53,20250102,12060,5.56,20250403,39300,-67.61,20240619,12060,5.56,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,140638,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12740,-60,5,-0.47,1619779480,130241,105.01,12400,12810,12060,16640,8960,12800,12436.79,4.31,0,1059,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2183,-4.91,1.02,12,0.76,-2595.00,12486.00,39300,20240619,-67.58,12060,20250403,5.64,30700,-58.50,20250102,12060,5.64,20250403,39300,-67.58,20240619,12060,5.64,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,130637,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12620,-180,5,-1.41,1292228170,104381,84.16,12400,12620,12060,16640,8960,12800,12379.92,4.31,0,-1241,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2162,-4.86,1.01,12,0.61,-2595.00,12486.00,39300,20240619,-67.89,12060,20250403,4.64,30700,-58.89,20250102,12060,4.64,20250403,39300,-67.89,20240619,12060,4.64,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,120636,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12570,-230,5,-1.80,1162501880,94075,75.85,12400,12600,12060,16640,8960,12800,12357.18,4.31,0,-414,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2154,-4.84,1.01,12,0.55,-2595.00,12486.00,39300,20240619,-68.02,12060,20250403,4.23,30700,-59.06,20250102,12060,4.23,20250403,39300,-68.02,20240619,12060,4.23,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,110639,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12480,-320,5,-2.50,1021893950,82850,66.80,12400,12580,12060,16640,8960,12800,12334.27,4.31,0,-336,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2138,-4.81,1.00,12,0.48,-2595.00,12486.00,39300,20240619,-68.24,12060,20250403,3.48,30700,-59.35,20250102,12060,3.48,20250403,39300,-68.24,20240619,12060,3.48,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,100639,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12310,-490,5,-3.83,583135940,47599,38.38,12400,12580,12060,16640,8960,12800,12251.01,4.31,0,1034,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2109,-4.74,0.99,12,0.28,-2595.00,12486.00,39300,20240619,-68.68,12060,20250403,2.07,30700,-59.90,20250102,12060,2.07,20250403,39300,-68.68,20240619,12060,2.07,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N +20250403,090640,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,12270,-530,5,-4.14,155575750,12623,10.18,12400,12580,12120,16640,8960,12800,12324.78,4.31,0,-5416,13306,13052,12896,12642,12486,12975,12565,87,3840,500,8960,10,1,17132936,2102,-4.73,0.98,12,0.07,-2595.00,12486.00,39300,20240619,-68.78,12120,20250403,1.24,30700,-60.03,20250102,12120,1.24,20250403,39300,-68.78,20240619,12120,1.24,20250403,4.43,Y,091120,500,86 억,,737960,N,N,9233,N,00,N 20250402,160624,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-200,5,-1.54,1600743385,124023,62.58,12830,13150,12740,16900,9100,13000,12906.79,4.28,0,3121,13466,13232,12766,12532,12066,13350,12650,87,3900,500,9100,10,1,17132936,2193,-4.93,1.03,12,0.72,-2595.00,12486.00,39300,20240619,-67.43,12250,20250331,4.49,30700,-58.31,20250102,12250,4.49,20250331,39300,-67.43,20240619,12250,4.49,20250331,4.43,Y,091120,500,86 억,,733302,N,N,9233,N,00,N 20250402,150624,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,-200,5,-1.54,1496974715,115913,58.49,12830,13150,12740,16900,9100,13000,12914.59,4.28,0,5060,13466,13232,12766,12532,12066,13350,12650,87,3900,500,9100,10,1,17132936,2193,-4.93,1.03,12,0.68,-2595.00,12486.00,39300,20240619,-67.43,12250,20250331,4.49,30700,-58.31,20250102,12250,4.49,20250331,39300,-67.43,20240619,12250,4.49,20250331,4.43,Y,091120,500,86 억,,733302,N,N,17679,N,00,N 20250402,140625,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12810,-190,5,-1.46,1313694445,101596,51.27,12830,13150,12750,16900,9100,13000,12930.53,4.28,0,3088,13466,13232,12766,12532,12066,13350,12650,87,3900,500,9100,10,1,17132936,2195,-4.94,1.03,12,0.59,-2595.00,12486.00,39300,20240619,-67.40,12250,20250331,4.57,30700,-58.27,20250102,12250,4.57,20250331,39300,-67.40,20240619,12250,4.57,20250331,4.43,Y,091120,500,86 억,,733302,N,N,17679,N,00,N diff --git a/091340/price/prices-20250401.csv b/091340/price/prices-20250401.csv index ffac4b39b16b..bc42293430fc 100644 --- a/091340/price/prices-20250401.csv +++ b/091340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2585,-70,5,-2.64,89580830,34261,62.85,2560,2645,2560,3450,1860,2655,2615.34,2.46,0,5273,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,303,3.41,0.31,12,0.29,758.00,8283.00,3475,20250228,-25.61,2020,20240805,27.97,3475,-25.61,20250228,2270,13.88,20250203,3475,-25.61,20250228,2020,27.97,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,-50,5,-1.88,65781900,25075,46.00,2560,2645,2560,3450,1860,2655,2623.41,2.46,0,5956,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,305,3.44,0.31,12,0.21,758.00,8283.00,3475,20250228,-25.04,2020,20240805,28.96,3475,-25.04,20250228,2270,14.76,20250203,3475,-25.04,20250228,2020,28.96,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2640,-15,5,-0.56,52728365,20096,36.87,2560,2645,2560,3450,1860,2655,2623.82,2.46,0,6283,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,309,3.48,0.32,12,0.17,758.00,8283.00,3475,20250228,-24.03,2020,20240805,30.69,3475,-24.03,20250228,2270,16.30,20250203,3475,-24.03,20250228,2020,30.69,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-20,5,-0.75,48208865,18384,33.73,2560,2640,2560,3450,1860,2655,2622.33,2.46,0,6251,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,308,3.48,0.32,12,0.16,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-20,5,-0.75,46963140,17911,32.86,2560,2640,2560,3450,1860,2655,2622.03,2.46,0,6178,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,308,3.48,0.32,12,0.15,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,-45,5,-1.69,32657445,12478,22.89,2560,2640,2560,3450,1860,2655,2617.20,2.46,0,1822,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,305,3.44,0.32,12,0.11,758.00,8283.00,3475,20250228,-24.89,2020,20240805,29.21,3475,-24.89,20250228,2270,14.98,20250203,3475,-24.89,20250228,2020,29.21,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,100639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-20,5,-0.75,23077870,8833,16.20,2560,2635,2560,3450,1860,2655,2612.69,2.46,0,1245,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,308,3.48,0.32,12,0.08,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N +20250403,090640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2600,-55,5,-2.07,2687595,1042,1.91,2560,2605,2560,3450,1860,2655,2579.27,2.46,0,-154,2738,2696,2643,2601,2548,2717,2622,59,795,500,1850,5,1,11703721,304,3.43,0.31,12,0.01,758.00,8283.00,3475,20250228,-25.18,2020,20240805,28.71,3475,-25.18,20250228,2270,14.54,20250203,3475,-25.18,20250228,2020,28.71,20240805,0.22,Y,091340,500,58 억,,288450,N,N,0,N,00,N 20250402,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2655,-20,5,-0.75,143654070,54511,74.69,2645,2685,2590,3475,1875,2675,2634.95,2.47,0,-2050,2895,2785,2685,2575,2475,2735,2525,59,800,500,1870,5,1,11703721,311,3.50,0.32,12,0.47,758.00,8283.00,3475,20250228,-23.60,2020,20240805,31.44,3475,-23.60,20250228,2270,16.96,20250203,3475,-23.60,20250228,2020,31.44,20240805,0.23,Y,091340,500,58 억,,288775,N,N,0,N,00,N 20250402,150624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-40,5,-1.50,131212775,49823,68.27,2645,2685,2590,3475,1875,2675,2633.58,2.47,0,-1112,2895,2785,2685,2575,2475,2735,2525,59,800,500,1870,5,1,11703721,308,3.48,0.32,12,0.43,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.23,Y,091340,500,58 억,,288775,N,N,0,N,00,N 20250402,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,-40,5,-1.50,123383000,46854,64.20,2645,2685,2590,3475,1875,2675,2633.35,2.47,0,-597,2895,2785,2685,2575,2475,2735,2525,59,800,500,1870,5,1,11703721,308,3.48,0.32,12,0.40,758.00,8283.00,3475,20250228,-24.17,2020,20240805,30.45,3475,-24.17,20250228,2270,16.08,20250203,3475,-24.17,20250228,2020,30.45,20240805,0.23,Y,091340,500,58 억,,288775,N,N,0,N,00,N diff --git a/091440/price/prices-20250401.csv b/091440/price/prices-20250401.csv index be3dc1d6a379..96e6af1b3b11 100644 --- a/091440/price/prices-20250401.csv +++ b/091440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,15,2,0.40,351373187,94768,73.23,3580,3795,3525,4820,2600,3710,3707.68,1.32,0,12776,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,948,-2.78,1.60,12,0.37,-1339.00,2329.00,15180,20240327,-75.46,2575,20250220,44.66,7620,-51.12,20250103,2575,44.66,20250220,14190,-73.75,20240502,2575,44.66,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,45,2,1.21,328441097,88690,68.53,3580,3795,3525,4820,2600,3710,3703.22,1.32,0,14247,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,955,-2.80,1.61,12,0.35,-1339.00,2329.00,15180,20240327,-75.26,2575,20250220,45.83,7620,-50.72,20250103,2575,45.83,20250220,14190,-73.54,20240502,2575,45.83,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,140638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,10,2,0.27,244756767,66320,51.24,3580,3745,3525,4820,2600,3710,3690.43,1.32,0,11279,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,946,-2.78,1.60,12,0.26,-1339.00,2329.00,15180,20240327,-75.49,2575,20250220,44.47,7620,-51.18,20250103,2575,44.47,20250220,14190,-73.78,20240502,2575,44.47,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,-5,5,-0.13,217927440,59075,45.65,3580,3745,3525,4820,2600,3710,3688.86,1.32,0,11744,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,943,-2.77,1.59,12,0.23,-1339.00,2329.00,15180,20240327,-75.59,2575,20250220,43.88,7620,-51.38,20250103,2575,43.88,20250220,14190,-73.89,20240502,2575,43.88,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,0,3,0.00,200043440,54229,41.90,3580,3745,3525,4820,2600,3710,3688.72,1.32,0,10555,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,944,-2.77,1.59,12,0.21,-1339.00,2329.00,15180,20240327,-75.56,2575,20250220,44.08,7620,-51.31,20250103,2575,44.08,20250220,14190,-73.85,20240502,2575,44.08,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-25,5,-0.67,175229290,47561,36.75,3580,3745,3525,4820,2600,3710,3684.10,1.32,0,8132,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,937,-2.75,1.58,12,0.19,-1339.00,2329.00,15180,20240327,-75.72,2575,20250220,43.11,7620,-51.64,20250103,2575,43.11,20250220,14190,-74.03,20240502,2575,43.11,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-20,5,-0.54,109143360,29752,22.99,3580,3745,3525,4820,2600,3710,3667.90,1.32,0,1593,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,939,-2.76,1.58,12,0.12,-1339.00,2329.00,15180,20240327,-75.69,2575,20250220,43.30,7620,-51.57,20250103,2575,43.30,20250220,14190,-74.00,20240502,2575,43.30,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N +20250403,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3700,-10,5,-0.27,19349875,5370,4.15,3580,3745,3525,4820,2600,3710,3595.18,1.32,0,-80,3976,3842,3771,3637,3566,3807,3602,127,1110,500,2520,5,1,25439820,941,-2.76,1.59,12,0.02,-1339.00,2329.00,15180,20240327,-75.63,2575,20250220,43.69,7620,-51.44,20250103,2575,43.69,20250220,14190,-73.93,20240502,2575,43.69,20250220,0.04,N,091440,500,127 억,,334601,N,N,40005,N,00,N 20250402,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-155,5,-4.01,485194724,128710,60.83,3800,3905,3700,5020,2710,3865,3769.69,1.50,0,-45909,4071,3967,3896,3792,3721,3932,3757,127,1155,500,2620,5,1,25439820,944,-6.91,2.35,12,0.51,-537.00,1576.00,15180,20240327,-75.56,2575,20250220,44.08,7620,-51.31,20250103,2575,44.08,20250220,14190,-73.85,20240502,2575,44.08,20250220,0.05,Y,091440,500,127 억,,380344,N,N,40005,N,00,N 20250402,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,-125,5,-3.23,418990779,110887,52.41,3800,3905,3720,5020,2710,3865,3778.54,1.50,0,-32652,4071,3967,3896,3792,3721,3932,3757,127,1155,500,2620,5,1,25439820,951,-6.96,2.37,12,0.44,-537.00,1576.00,15180,20240327,-75.36,2575,20250220,45.24,7620,-50.92,20250103,2575,45.24,20250220,14190,-73.64,20240502,2575,45.24,20250220,0.05,Y,091440,500,127 억,,380344,N,N,45827,N,00,N 20250402,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3775,-90,5,-2.33,335544279,88589,41.87,3800,3905,3740,5020,2710,3865,3787.65,1.50,0,-33239,4071,3967,3896,3792,3721,3932,3757,127,1155,500,2620,5,1,25439820,960,-7.03,2.40,12,0.35,-537.00,1576.00,15180,20240327,-75.13,2575,20250220,46.60,7620,-50.46,20250103,2575,46.60,20250220,14190,-73.40,20240502,2575,46.60,20250220,0.05,Y,091440,500,127 억,,380344,N,N,45827,N,00,N diff --git a/091580/price/prices-20250401.csv b/091580/price/prices-20250401.csv index cd0d91742b6b..789a8f3d8e4b 100644 --- a/091580/price/prices-20250401.csv +++ b/091580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-30,5,-0.41,272613970,37508,137.14,7290,7360,7150,9600,5180,7390,7268.14,2.61,0,-7341,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,981,156.60,0.63,12,0.28,47.00,11596.00,19930,20240327,-63.07,6510,20241209,13.06,9900,-25.66,20250225,6590,11.68,20250203,18040,-59.20,20240403,6510,13.06,20241209,3.51,Y,091580,500,69 억,,347240,N,N,1808,N,00,N +20250403,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-160,5,-2.17,245013490,33698,123.21,7290,7350,7150,9600,5180,7390,7270.86,2.61,0,-7719,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,964,153.83,0.62,12,0.25,47.00,11596.00,19930,20240327,-63.72,6510,20241209,11.06,9900,-26.97,20250225,6590,9.71,20250203,18040,-59.92,20240403,6510,11.06,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,-60,5,-0.81,187020960,25729,94.07,7290,7350,7150,9600,5180,7390,7268.88,2.61,0,-6007,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,977,155.96,0.63,12,0.19,47.00,11596.00,19930,20240327,-63.22,6510,20241209,12.60,9900,-25.96,20250225,6590,11.23,20250203,18040,-59.37,20240403,6510,12.60,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,130638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7270,-120,5,-1.62,136661220,18856,68.94,7290,7330,7150,9600,5180,7390,7247.63,2.61,0,-4051,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,969,154.68,0.63,12,0.14,47.00,11596.00,19930,20240327,-63.52,6510,20241209,11.67,9900,-26.57,20250225,6590,10.32,20250203,18040,-59.70,20240403,6510,11.67,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-80,5,-1.08,112754050,15563,56.90,7290,7330,7150,9600,5180,7390,7245.01,2.61,0,-4104,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,974,155.53,0.63,12,0.12,47.00,11596.00,19930,20240327,-63.32,6510,20241209,12.29,9900,-26.16,20250225,6590,10.93,20250203,18040,-59.48,20240403,6510,12.29,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,110639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-90,5,-1.22,97521990,13474,49.26,7290,7330,7150,9600,5180,7390,7237.79,2.61,0,-3544,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,973,155.32,0.63,12,0.10,47.00,11596.00,19930,20240327,-63.37,6510,20241209,12.14,9900,-26.26,20250225,6590,10.77,20250203,18040,-59.53,20240403,6510,12.14,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,100640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-150,5,-2.03,51735970,7158,26.17,7290,7330,7150,9600,5180,7390,7227.71,2.61,0,-2138,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,965,154.04,0.62,12,0.05,47.00,11596.00,19930,20240327,-63.67,6510,20241209,11.21,9900,-26.87,20250225,6590,9.86,20250203,18040,-59.87,20240403,6510,11.21,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N +20250403,090641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-210,5,-2.84,9182900,1271,4.65,7290,7290,7150,9600,5180,7390,7224.94,2.61,0,-534,7736,7562,7426,7252,7116,7495,7185,69,2210,500,5320,10,1,13328219,957,152.77,0.62,12,0.01,47.00,11596.00,19930,20240327,-63.97,6510,20241209,10.29,9900,-27.47,20250225,6590,8.95,20250203,18040,-60.20,20240403,6510,10.29,20241209,3.51,Y,091580,500,69 억,,347240,N,N,278,N,00,N 20250402,160625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-140,5,-1.86,202315090,27300,50.44,7520,7600,7290,9780,5280,7530,7410.81,2.67,0,-12773,7743,7636,7473,7366,7203,7690,7420,69,2250,500,5420,10,1,13328219,985,157.23,0.64,12,0.20,47.00,11596.00,19930,20240327,-62.92,6510,20241209,13.52,9900,-25.35,20250225,6590,12.14,20250203,18290,-59.60,20240402,6510,13.52,20241209,3.53,Y,091580,500,69 억,,355432,N,N,278,N,00,N 20250402,150625,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-220,5,-2.92,190220820,25656,47.41,7520,7600,7290,9780,5280,7530,7414.28,2.67,0,-12222,7743,7636,7473,7366,7203,7690,7420,69,2250,500,5420,10,1,13328219,974,155.53,0.63,12,0.19,47.00,11596.00,19930,20240327,-63.32,6510,20241209,12.29,9900,-26.16,20250225,6590,10.93,20250203,18290,-60.03,20240402,6510,12.29,20241209,3.53,Y,091580,500,69 억,,355432,N,N,2423,N,00,N 20250402,140626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-220,5,-2.92,148722280,19993,36.94,7520,7600,7310,9780,5280,7530,7438.72,2.67,0,-11901,7743,7636,7473,7366,7203,7690,7420,69,2250,500,5420,10,1,13328219,974,155.53,0.63,12,0.15,47.00,11596.00,19930,20240327,-63.32,6510,20241209,12.29,9900,-26.16,20250225,6590,10.93,20250203,18290,-60.03,20240402,6510,12.29,20241209,3.53,Y,091580,500,69 억,,355432,N,N,2423,N,00,N diff --git a/091590/price/prices-20250401.csv b/091590/price/prices-20250401.csv index 8ebb8ed08618..97ee0c1e4078 100644 --- a/091590/price/prices-20250401.csv +++ b/091590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160633,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3600,-95,5,-2.57,78310402,21617,197.76,3675,3700,3580,4800,2590,3695,3622.92,1.26,0,128,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,423,5.70,0.26,12,0.18,632.00,13747.00,5440,20240322,-33.82,3580,20250403,0.56,4125,-12.73,20250107,3580,0.56,20250403,5180,-30.50,20240403,3580,0.56,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,150639,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3615,-80,5,-2.17,74417222,20536,187.87,3675,3700,3580,4800,2590,3695,3623.74,1.26,0,476,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,424,5.72,0.26,12,0.17,632.00,13747.00,5440,20240322,-33.55,3580,20250403,0.98,4125,-12.36,20250107,3580,0.98,20250403,5180,-30.21,20240403,3580,0.98,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,140639,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3640,-55,5,-1.49,71068610,19609,179.39,3675,3700,3580,4800,2590,3695,3624.29,1.26,0,335,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,427,5.76,0.26,12,0.17,632.00,13747.00,5440,20240322,-33.09,3580,20250403,1.68,4125,-11.76,20250107,3580,1.68,20250403,5180,-29.73,20240403,3580,1.68,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,130638,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3690,-5,5,-0.14,57017325,15717,143.78,3675,3700,3580,4800,2590,3695,3627.75,1.26,0,32,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,433,5.84,0.27,12,0.13,632.00,13747.00,5440,20240322,-32.17,3580,20250403,3.07,4125,-10.55,20250107,3580,3.07,20250403,5180,-28.76,20240403,3580,3.07,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,120637,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3635,-60,5,-1.62,38404715,10606,97.03,3675,3700,3580,4800,2590,3695,3621.04,1.26,0,390,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,427,5.75,0.26,12,0.09,632.00,13747.00,5440,20240322,-33.18,3580,20250403,1.54,4125,-11.88,20250107,3580,1.54,20250403,5180,-29.83,20240403,3580,1.54,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,110640,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3630,-65,5,-1.76,36068570,9961,91.13,3675,3700,3580,4800,2590,3695,3620.98,1.26,0,600,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,426,5.74,0.26,12,0.08,632.00,13747.00,5440,20240322,-33.27,3580,20250403,1.40,4125,-12.00,20250107,3580,1.40,20250403,5180,-29.92,20240403,3580,1.40,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,100640,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3660,-35,5,-0.95,26452440,7292,66.71,3675,3700,3600,4800,2590,3695,3627.60,1.26,0,497,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,430,5.79,0.27,12,0.06,632.00,13747.00,5440,20240322,-32.72,3600,20250403,1.67,4125,-11.27,20250107,3600,1.67,20250403,5180,-29.34,20240403,3600,1.67,20250403,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N +20250403,090641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,5,2,0.14,1772665,481,4.40,3675,3700,3675,4800,2590,3695,3685.37,1.26,0,-126,3798,3746,3708,3656,3618,3727,3637,59,1105,500,2580,5,1,11740000,434,5.85,0.27,12,0.00,632.00,13747.00,5440,20240322,-31.99,3640,20240806,1.65,4125,-10.30,20250107,3650,1.37,20250401,5180,-28.57,20240403,3640,1.65,20240806,0.50,Y,091590,500,58 억,,147632,N,N,0,N,00,N 20250402,160625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3695,-45,5,-1.20,40548900,10929,59.88,3745,3760,3670,4860,2620,3740,3710.35,1.27,0,-1943,3840,3790,3720,3670,3600,3815,3695,59,1120,500,2610,5,1,11740000,434,5.85,0.27,12,0.09,632.00,13747.00,5440,20240322,-32.08,3640,20240806,1.51,4125,-10.42,20250107,3650,1.23,20250401,5300,-30.28,20240402,3640,1.51,20240806,0.50,Y,091590,500,58 억,,149576,N,N,0,N,00,N 20250402,150625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3735,-5,5,-0.13,34574515,9308,51.00,3745,3760,3685,4860,2620,3740,3714.49,1.27,0,-1922,3840,3790,3720,3670,3600,3815,3695,59,1120,500,2610,5,1,11740000,438,5.91,0.27,12,0.08,632.00,13747.00,5440,20240322,-31.34,3640,20240806,2.61,4125,-9.45,20250107,3650,2.33,20250401,5300,-29.53,20240402,3640,2.61,20240806,0.50,Y,091590,500,58 억,,149576,N,N,0,N,00,N 20250402,140626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3750,10,2,0.27,34432585,9270,50.79,3745,3760,3685,4860,2620,3740,3714.41,1.27,0,-1949,3840,3790,3720,3670,3600,3815,3695,59,1120,500,2610,5,1,11740000,440,5.93,0.27,12,0.08,632.00,13747.00,5440,20240322,-31.07,3640,20240806,3.02,4125,-9.09,20250107,3650,2.74,20250401,5300,-29.25,20240402,3640,3.02,20240806,0.50,Y,091590,500,58 억,,149576,N,N,0,N,00,N diff --git a/091700/price/prices-20250401.csv b/091700/price/prices-20250401.csv index 58a45085b489..9157d8b70190 100644 --- a/091700/price/prices-20250401.csv +++ b/091700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160634,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6780,-90,5,-1.31,665387830,98531,118.05,6720,6790,6690,8930,4810,6870,6753.08,16.58,0,-16417,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3865,7.47,0.69,12,0.17,908.00,9780.00,8590,20240508,-21.07,6600,20250331,2.73,7580,-10.55,20250210,6600,2.73,20250331,8590,-21.07,20240508,6600,2.73,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,12686,N,00,N +20250403,150639,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-110,5,-1.60,553052440,81944,98.18,6720,6790,6690,8930,4810,6870,6749.15,16.58,0,-17555,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3853,7.44,0.69,12,0.14,908.00,9780.00,8590,20240508,-21.30,6600,20250331,2.42,7580,-10.82,20250210,6600,2.42,20250331,8590,-21.30,20240508,6600,2.42,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,140639,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-110,5,-1.60,498991600,73943,88.59,6720,6790,6690,8930,4810,6870,6748.33,16.58,0,-16166,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3853,7.44,0.69,12,0.13,908.00,9780.00,8590,20240508,-21.30,6600,20250331,2.42,7580,-10.82,20250210,6600,2.42,20250331,8590,-21.30,20240508,6600,2.42,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,130639,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,-100,5,-1.46,444066520,65820,78.86,6720,6790,6690,8930,4810,6870,6746.68,16.58,0,-17980,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3859,7.46,0.69,12,0.12,908.00,9780.00,8590,20240508,-21.19,6600,20250331,2.58,7580,-10.69,20250210,6600,2.58,20250331,8590,-21.19,20240508,6600,2.58,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,120637,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,-110,5,-1.60,398489270,59078,70.78,6720,6790,6690,8930,4810,6870,6745.14,16.58,0,-16165,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3853,7.44,0.69,12,0.10,908.00,9780.00,8590,20240508,-21.30,6600,20250331,2.42,7580,-10.82,20250210,6600,2.42,20250331,8590,-21.30,20240508,6600,2.42,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,110640,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6750,-120,5,-1.75,355697080,52746,63.19,6720,6790,6690,8930,4810,6870,6743.58,16.58,0,-15736,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3848,7.43,0.69,12,0.09,908.00,9780.00,8590,20240508,-21.42,6600,20250331,2.27,7580,-10.95,20250210,6600,2.27,20250331,8590,-21.42,20240508,6600,2.27,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,100640,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,-130,5,-1.89,216833880,32158,38.53,6720,6790,6690,8930,4810,6870,6742.77,16.58,0,-10250,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3842,7.42,0.69,12,0.06,908.00,9780.00,8590,20240508,-21.54,6600,20250331,2.12,7580,-11.08,20250210,6600,2.12,20250331,8590,-21.54,20240508,6600,2.12,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N +20250403,090641,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,-100,5,-1.46,32526950,4829,5.79,6720,6780,6710,8930,4810,6870,6735.75,16.58,0,-283,6950,6910,6830,6790,6710,6930,6810,295,2060,500,5220,10,1,57000000,3859,7.46,0.69,12,0.01,908.00,9780.00,8590,20240508,-21.19,6600,20250331,2.58,7580,-10.69,20250210,6600,2.58,20250331,8590,-21.19,20240508,6600,2.58,20250331,1.79,Y,091700,500,294 억,,9452407,N,N,9924,N,00,N 20250402,160625,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6870,-20,5,-0.29,569473140,83467,47.41,6820,6870,6750,8950,4830,6890,6822.73,16.61,0,-13656,7023,6956,6823,6756,6623,6990,6790,295,2060,500,5230,10,1,57000000,3916,7.57,0.70,12,0.15,908.00,9780.00,8590,20240508,-20.02,6600,20250331,4.09,7580,-9.37,20250210,6600,4.09,20250331,8590,-20.02,20240508,6600,4.09,20250331,1.84,Y,091700,500,294 억,,9468622,N,N,9924,N,00,N 20250402,150625,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6840,-50,5,-0.73,509795070,74756,42.46,6820,6870,6750,8950,4830,6890,6819.45,16.61,0,-15207,7023,6956,6823,6756,6623,6990,6790,295,2060,500,5230,10,1,57000000,3899,7.53,0.70,12,0.13,908.00,9780.00,8590,20240508,-20.37,6600,20250331,3.64,7580,-9.76,20250210,6600,3.64,20250331,8590,-20.37,20240508,6600,3.64,20250331,1.84,Y,091700,500,294 억,,9468622,N,N,24092,N,00,N 20250402,140627,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6840,-50,5,-0.73,401755040,58957,33.49,6820,6870,6750,8950,4830,6890,6814.37,16.61,0,-16874,7023,6956,6823,6756,6623,6990,6790,295,2060,500,5230,10,1,57000000,3899,7.53,0.70,12,0.10,908.00,9780.00,8590,20240508,-20.37,6600,20250331,3.64,7580,-9.76,20250210,6600,3.64,20250331,8590,-20.37,20240508,6600,3.64,20250331,1.84,Y,091700,500,294 억,,9468622,N,N,24092,N,00,N diff --git a/091810/price/prices-20250401.csv b/091810/price/prices-20250401.csv index bf8ffb44bf0d..812aec9e5219 100644 --- a/091810/price/prices-20250401.csv +++ b/091810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160634,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2040,-40,5,-1.92,918408951,449907,80.02,2050,2065,2015,2700,1460,2080,2041.33,3.78,13059,12836,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4394,-6.64,5.27,12,0.21,-307.00,387.00,4500,20250131,-54.67,2015,20250403,1.24,4500,-54.67,20250131,2015,1.24,20250403,4500,-54.67,20250131,2015,1.24,20250403,2.17,Y,091810,500,1076 억,,4074346,N,N,21793,N,00,N +20250403,150640,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2045,-35,5,-1.68,855562056,419122,74.54,2050,2065,2015,2700,1460,2080,2041.32,3.78,10709,10337,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4405,-6.66,5.28,12,0.19,-307.00,387.00,4500,20250131,-54.56,2015,20250403,1.49,4500,-54.56,20250131,2015,1.49,20250403,4500,-54.56,20250131,2015,1.49,20250403,2.17,Y,091810,500,1076 억,,4071996,N,N,24064,N,00,N +20250403,140639,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2050,-30,5,-1.44,705691836,345886,61.52,2050,2065,2015,2700,1460,2080,2040.24,3.82,49003,48010,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4415,-6.68,5.30,12,0.16,-307.00,387.00,4500,20250131,-54.44,2015,20250403,1.74,4500,-54.44,20250131,2015,1.74,20250403,4500,-54.44,20250131,2015,1.74,20250403,2.17,Y,091810,500,1076 억,,4110290,N,N,24064,N,00,N +20250403,130639,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2055,-25,5,-1.20,615111766,301756,53.67,2050,2065,2015,2700,1460,2080,2038.44,3.82,55729,53574,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4426,-6.69,5.31,12,0.14,-307.00,387.00,4500,20250131,-54.33,2015,20250403,1.99,4500,-54.33,20250131,2015,1.99,20250403,4500,-54.33,20250131,2015,1.99,20250403,2.17,Y,091810,500,1076 억,,4117016,N,N,24064,N,00,N +20250403,120638,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2050,-30,5,-1.44,589658486,289352,51.46,2050,2065,2015,2700,1460,2080,2037.86,3.82,54189,52488,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4415,-6.68,5.30,12,0.13,-307.00,387.00,4500,20250131,-54.44,2015,20250403,1.74,4500,-54.44,20250131,2015,1.74,20250403,4500,-54.44,20250131,2015,1.74,20250403,2.17,Y,091810,500,1076 억,,4115476,N,N,24064,N,00,N +20250403,110640,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2050,-30,5,-1.44,518016261,254388,45.24,2050,2065,2015,2700,1460,2080,2036.32,3.82,51746,49789,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4415,-6.68,5.30,12,0.12,-307.00,387.00,4500,20250131,-54.44,2015,20250403,1.74,4500,-54.44,20250131,2015,1.74,20250403,4500,-54.44,20250131,2015,1.74,20250403,2.17,Y,091810,500,1076 억,,4113033,N,N,24064,N,00,N +20250403,100641,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2045,-35,5,-1.68,440911221,216770,38.55,2050,2060,2015,2700,1460,2080,2034.00,3.82,51689,50951,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4405,-6.66,5.28,12,0.10,-307.00,387.00,4500,20250131,-54.56,2015,20250403,1.49,4500,-54.56,20250131,2015,1.49,20250403,4500,-54.56,20250131,2015,1.49,20250403,2.17,Y,091810,500,1076 억,,4112976,N,N,24064,N,00,N +20250403,090642,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2040,-40,5,-1.92,139713540,68416,12.17,2050,2060,2020,2700,1460,2080,2042.12,3.75,-28031,-27581,2160,2120,2100,2060,2040,2110,2050,1077,620,500,1450,5,1,215378976,4394,-6.64,5.27,12,0.03,-307.00,387.00,4500,20250131,-54.67,2020,20250403,0.99,4500,-54.67,20250131,2020,0.99,20250403,4500,-54.67,20250131,2020,0.99,20250403,2.17,Y,091810,500,1076 억,,4033256,N,N,24064,N,00,N 20250402,160626,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2080,-45,5,-2.12,1175254796,562254,112.94,2130,2140,2080,2760,1490,2125,2090.26,3.77,-11171,-10983,2181,2152,2126,2097,2071,2167,2112,1077,635,500,1480,5,1,215378976,4480,-6.78,5.37,12,0.26,-307.00,387.00,4500,20250131,-53.78,2080,20250402,0.00,4500,-53.78,20250131,2080,0.00,20250402,4500,-53.78,20250131,2080,0.00,20250402,2.20,Y,091810,500,1076 억,,4061287,N,N,24064,N,00,N 20250402,150626,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2085,-40,5,-1.88,1036982736,495797,99.59,2130,2140,2080,2760,1490,2125,2091.55,3.77,-10174,-10308,2181,2152,2126,2097,2071,2167,2112,1077,635,500,1480,5,1,215378976,4491,-6.79,5.39,12,0.23,-307.00,387.00,4500,20250131,-53.67,2080,20250402,0.24,4500,-53.67,20250131,2080,0.24,20250402,4500,-53.67,20250131,2080,0.24,20250402,2.20,Y,091810,500,1076 억,,4062284,N,N,65536,N,00,N 20250402,140627,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2095,-30,5,-1.41,945931976,452162,90.83,2130,2140,2080,2760,1490,2125,2092.02,3.79,4361,4310,2181,2152,2126,2097,2071,2167,2112,1077,635,500,1480,5,1,215378976,4512,-6.82,5.41,12,0.21,-307.00,387.00,4500,20250131,-53.44,2080,20250402,0.72,4500,-53.44,20250131,2080,0.72,20250402,4500,-53.44,20250131,2080,0.72,20250402,2.20,Y,091810,500,1076 억,,4076819,N,N,65536,N,00,N diff --git a/091970/price/prices-20250401.csv b/091970/price/prices-20250401.csv index 7d6f8b35c3ab..da61f6ad0c63 100644 --- a/091970/price/prices-20250401.csv +++ b/091970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,-26,5,-4.14,33441377,54594,33.55,628,638,586,816,440,628,612.55,0.69,0,-6903,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,225,-6.08,0.63,12,0.15,-99.00,951.00,788,20240325,-23.60,420,20240805,43.33,715,-15.80,20250106,502,19.92,20250317,780,-22.82,20240920,420,43.33,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,-29,5,-4.62,29750161,48453,29.78,628,638,586,816,440,628,614.00,0.69,0,-4848,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,224,-6.05,0.63,12,0.13,-99.00,951.00,788,20240325,-23.98,420,20240805,42.62,715,-16.22,20250106,502,19.32,20250317,780,-23.21,20240920,420,42.62,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,140640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,599,-29,5,-4.62,27016735,43898,26.98,628,638,586,816,440,628,615.44,0.69,0,-3137,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,224,-6.05,0.63,12,0.12,-99.00,951.00,788,20240325,-23.98,420,20240805,42.62,715,-16.22,20250106,502,19.32,20250317,780,-23.21,20240920,420,42.62,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,610,-18,5,-2.87,21862101,35310,21.70,628,638,610,816,440,628,619.15,0.69,0,-2315,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,228,-6.16,0.64,12,0.09,-99.00,951.00,788,20240325,-22.59,420,20240805,45.24,715,-14.69,20250106,502,21.51,20250317,780,-21.79,20240920,420,45.24,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,617,-11,5,-1.75,14001172,22542,13.85,628,638,611,816,440,628,621.11,0.69,0,-3221,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,231,-6.23,0.65,12,0.06,-99.00,951.00,788,20240325,-21.70,420,20240805,46.90,715,-13.71,20250106,502,22.91,20250317,780,-20.90,20240920,420,46.90,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,626,-2,5,-0.32,12007970,19335,11.88,628,638,611,816,440,628,621.05,0.69,0,-1758,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,234,-6.32,0.66,12,0.05,-99.00,951.00,788,20240325,-20.56,420,20240805,49.05,715,-12.45,20250106,502,24.70,20250317,780,-19.74,20240920,420,49.05,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,100641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,-8,5,-1.27,5919518,9514,5.85,628,638,617,816,440,628,622.19,0.69,0,-1427,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,232,-6.26,0.65,12,0.03,-99.00,951.00,788,20240325,-21.32,420,20240805,47.62,715,-13.29,20250106,502,23.51,20250317,780,-20.51,20240920,420,47.62,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N +20250403,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,638,10,2,1.59,1137934,1805,1.11,628,638,620,816,440,628,630.43,0.69,0,-263,678,653,624,599,570,665,611,187,188,500,410,1,1,37417493,239,-6.44,0.67,12,0.00,-99.00,951.00,788,20240325,-19.04,420,20240805,51.90,715,-10.77,20250106,502,27.09,20250317,780,-18.21,20240920,420,51.90,20240805,0.00,Y,091970,500,187 억,,256970,N,N,0,N,00,N 20250402,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,628,29,2,4.84,100859455,162564,83.42,599,649,595,778,420,599,620.43,0.67,0,-4184,627,613,585,571,543,620,578,187,179,500,390,1,1,37417493,235,-6.34,0.66,12,0.43,-99.00,951.00,788,20240325,-20.30,420,20240805,49.52,715,-12.17,20250106,502,25.10,20250317,780,-19.49,20240920,420,49.52,20240805,0.00,Y,091970,500,187 억,,250655,N,N,0,N,00,N 20250402,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,618,19,2,3.17,97907635,157812,80.98,599,649,595,778,420,599,620.41,0.67,0,-2973,627,613,585,571,543,620,578,187,179,500,390,1,1,37417493,231,-6.24,0.65,12,0.42,-99.00,951.00,788,20240325,-21.57,420,20240805,47.14,715,-13.57,20250106,502,23.11,20250317,780,-20.77,20240920,420,47.14,20240805,0.00,Y,091970,500,187 억,,250655,N,N,0,N,00,N 20250402,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,611,12,2,2.00,86809778,139739,71.70,599,649,595,778,420,599,621.23,0.67,0,-3192,627,613,585,571,543,620,578,187,179,500,390,1,1,37417493,229,-6.17,0.64,12,0.37,-99.00,951.00,788,20240325,-22.46,420,20240805,45.48,715,-14.55,20250106,502,21.71,20250317,780,-21.67,20240920,420,45.48,20240805,0.00,Y,091970,500,187 억,,250655,N,N,0,N,00,N diff --git a/092040/price/prices-20250401.csv b/092040/price/prices-20250401.csv index cc1a3e8bdc2f..9bac6fb39768 100644 --- a/092040/price/prices-20250401.csv +++ b/092040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160634,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3455,-70,5,-1.99,463770939,133842,110.89,3485,3515,3440,4580,2470,3525,3465.06,6.18,0,-47808,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1901,-3.60,1.49,12,0.24,-960.00,2317.00,9400,20240326,-63.24,3075,20241210,12.36,4990,-30.76,20250226,3415,1.17,20250203,8470,-59.21,20240411,3075,12.36,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,27761,N,00,N +20250403,150640,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3470,-55,5,-1.56,413496354,119290,98.83,3485,3515,3440,4580,2470,3525,3466.31,6.18,0,-45771,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1909,-3.61,1.50,12,0.22,-960.00,2317.00,9400,20240326,-63.09,3075,20241210,12.85,4990,-30.46,20250226,3415,1.61,20250203,8470,-59.03,20240411,3075,12.85,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,140640,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3470,-55,5,-1.56,373821714,107845,89.35,3485,3515,3440,4580,2470,3525,3466.29,6.18,0,-37062,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1909,-3.61,1.50,12,0.20,-960.00,2317.00,9400,20240326,-63.09,3075,20241210,12.85,4990,-30.46,20250226,3415,1.61,20250203,8470,-59.03,20240411,3075,12.85,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,130639,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3455,-70,5,-1.99,307378692,88592,73.40,3485,3515,3445,4580,2470,3525,3469.60,6.18,0,-24200,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1901,-3.60,1.49,12,0.16,-960.00,2317.00,9400,20240326,-63.24,3075,20241210,12.36,4990,-30.76,20250226,3415,1.17,20250203,8470,-59.21,20240411,3075,12.36,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,120638,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3470,-55,5,-1.56,244221455,70314,58.26,3485,3515,3445,4580,2470,3525,3473.30,6.18,0,-15825,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1909,-3.61,1.50,12,0.13,-960.00,2317.00,9400,20240326,-63.09,3075,20241210,12.85,4990,-30.46,20250226,3415,1.61,20250203,8470,-59.03,20240411,3075,12.85,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,110641,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3480,-45,5,-1.28,160143435,46041,38.15,3485,3515,3445,4580,2470,3525,3478.28,6.18,0,-11233,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1915,-3.62,1.50,12,0.08,-960.00,2317.00,9400,20240326,-62.98,3075,20241210,13.17,4990,-30.26,20250226,3415,1.90,20250203,8470,-58.91,20240411,3075,13.17,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,100641,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3485,-40,5,-1.13,123762015,35599,29.49,3485,3515,3445,4580,2470,3525,3476.56,6.18,0,-7860,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1917,-3.63,1.50,12,0.06,-960.00,2317.00,9400,20240326,-62.93,3075,20241210,13.33,4990,-30.16,20250226,3415,2.05,20250203,8470,-58.85,20240411,3075,13.33,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N +20250403,090642,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3450,-75,5,-2.13,30075550,8695,7.20,3485,3500,3445,4580,2470,3525,3458.95,6.18,0,-749,3641,3582,3541,3482,3441,3562,3462,275,1055,500,2390,5,1,55018347,1898,-3.59,1.49,12,0.02,-960.00,2317.00,9400,20240326,-63.30,3075,20241210,12.20,4990,-30.86,20250226,3415,1.02,20250203,8470,-59.27,20240411,3075,12.20,20241210,1.31,Y,092040,500,275 억,,3400301,N,N,19318,N,00,N 20250402,160626,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,-65,5,-1.81,426821025,120699,166.00,3600,3600,3500,4665,2515,3590,3536.24,6.27,0,-60668,3676,3632,3591,3547,3506,3612,3527,275,1075,500,2440,5,1,55018347,1939,-3.67,1.52,12,0.22,-960.00,2317.00,9400,20240326,-62.50,3075,20241210,14.63,4990,-29.36,20250226,3415,3.22,20250203,8820,-60.03,20240402,3075,14.63,20241210,1.31,Y,092040,500,275 억,,3448919,N,N,19318,N,00,N 20250402,150626,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3520,-70,5,-1.95,402367770,113760,156.45,3600,3600,3500,4665,2515,3590,3536.99,6.27,0,-55724,3676,3632,3591,3547,3506,3612,3527,275,1075,500,2440,5,1,55018347,1937,-3.67,1.52,12,0.21,-960.00,2317.00,9400,20240326,-62.55,3075,20241210,14.47,4990,-29.46,20250226,3415,3.07,20250203,8820,-60.09,20240402,3075,14.47,20241210,1.31,Y,092040,500,275 억,,3448919,N,N,11091,N,00,N 20250402,140627,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,3525,-65,5,-1.81,388846871,109926,151.18,3600,3600,3500,4665,2515,3590,3537.35,6.27,0,-52691,3676,3632,3591,3547,3506,3612,3527,275,1075,500,2440,5,1,55018347,1939,-3.67,1.52,12,0.20,-960.00,2317.00,9400,20240326,-62.50,3075,20241210,14.63,4990,-29.36,20250226,3415,3.22,20250203,8820,-60.03,20240402,3075,14.63,20241210,1.31,Y,092040,500,275 억,,3448919,N,N,11091,N,00,N diff --git a/092070/price/prices-20250401.csv b/092070/price/prices-20250401.csv index 12e448719de0..87a2fd8ee5ea 100644 --- a/092070/price/prices-20250401.csv +++ b/092070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-10,5,-0.10,242105065,24224,121.78,10300,10300,9750,13070,7050,10060,9994.43,3.34,0,-4254,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1163,182.73,0.76,12,0.21,55.00,13250.00,26350,20240408,-61.86,7470,20241210,34.54,12990,-22.63,20250220,8420,19.36,20250102,26350,-61.86,20240408,7470,34.54,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10170,110,2,1.09,207609645,20811,104.62,10300,10300,9750,13070,7050,10060,9975.96,3.34,0,-4804,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1177,184.91,0.77,12,0.18,55.00,13250.00,26350,20240408,-61.40,7470,20241210,36.14,12990,-21.71,20250220,8420,20.78,20250102,26350,-61.40,20240408,7470,36.14,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,140640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,50,2,0.50,174254085,17529,88.12,10300,10300,9750,13070,7050,10060,9940.90,3.34,0,-4463,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1170,183.82,0.76,12,0.15,55.00,13250.00,26350,20240408,-61.63,7470,20241210,35.34,12990,-22.17,20250220,8420,20.07,20250102,26350,-61.63,20240408,7470,35.34,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,130640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,20,2,0.20,155846985,15711,78.98,10300,10300,9750,13070,7050,10060,9919.61,3.34,0,-4520,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1166,183.27,0.76,12,0.14,55.00,13250.00,26350,20240408,-61.75,7470,20241210,34.94,12990,-22.40,20250220,8420,19.71,20250102,26350,-61.75,20240408,7470,34.94,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9910,-150,5,-1.49,108059505,10933,54.96,10300,10300,9750,13070,7050,10060,9883.79,3.34,0,-1661,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1147,180.18,0.75,12,0.09,55.00,13250.00,26350,20240408,-62.39,7470,20241210,32.66,12990,-23.71,20250220,8420,17.70,20250102,26350,-62.39,20240408,7470,32.66,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,110641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9930,-130,5,-1.29,84953195,8595,43.21,10300,10300,9750,13070,7050,10060,9884.03,3.34,0,-1611,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1149,180.55,0.75,12,0.07,55.00,13250.00,26350,20240408,-62.31,7470,20241210,32.93,12990,-23.56,20250220,8420,17.93,20250102,26350,-62.31,20240408,7470,32.93,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,100641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9960,-100,5,-0.99,56543255,5723,28.77,10300,10300,9750,13070,7050,10060,9880.00,3.34,0,-793,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1153,181.09,0.75,12,0.05,55.00,13250.00,26350,20240408,-62.20,7470,20241210,33.33,12990,-23.33,20250220,8420,18.29,20250102,26350,-62.20,20240408,7470,33.33,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N +20250403,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9790,-270,5,-2.68,11957935,1210,6.08,10300,10300,9750,13070,7050,10060,9882.59,3.34,0,-456,10526,10292,10106,9872,9686,10200,9780,58,3010,500,7240,10,1,11571858,1133,178.00,0.74,12,0.01,55.00,13250.00,26350,20240408,-62.85,7470,20241210,31.06,12990,-24.63,20250220,8420,16.27,20250102,26350,-62.85,20240408,7470,31.06,20241210,2.73,Y,092070,500,57 억,,386873,N,N,1,N,00,N 20250402,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10060,-30,5,-0.30,199440995,19692,129.07,10090,10340,9920,13110,7070,10090,10128.52,3.43,0,-10569,10483,10286,9963,9766,9443,10385,9865,58,3020,500,7260,10,1,11571858,1164,182.91,0.76,12,0.17,55.00,13250.00,26350,20240408,-61.82,7470,20241210,34.67,12990,-22.56,20250220,8420,19.48,20250102,26350,-61.82,20240408,7470,34.67,20241210,2.72,Y,092070,500,57 억,,397442,N,N,1,N,00,N 20250402,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10080,-10,5,-0.10,187257635,18482,121.14,10090,10340,9920,13110,7070,10090,10131.89,3.43,0,-10539,10483,10286,9963,9766,9443,10385,9865,58,3020,500,7260,10,1,11571858,1166,183.27,0.76,12,0.16,55.00,13250.00,26350,20240408,-61.75,7470,20241210,34.94,12990,-22.40,20250220,8420,19.71,20250102,26350,-61.75,20240408,7470,34.94,20241210,2.72,Y,092070,500,57 억,,397442,N,N,0,N,00,N 20250402,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,10,2,0.10,186559675,18413,120.69,10090,10340,9920,13110,7070,10090,10131.95,3.43,0,-10480,10483,10286,9963,9766,9443,10385,9865,58,3020,500,7260,10,1,11571858,1169,183.64,0.76,12,0.16,55.00,13250.00,26350,20240408,-61.67,7470,20241210,35.21,12990,-22.25,20250220,8420,19.95,20250102,26350,-61.67,20240408,7470,35.21,20241210,2.72,Y,092070,500,57 억,,397442,N,N,0,N,00,N diff --git a/092130/price/prices-20250401.csv b/092130/price/prices-20250401.csv index 3265bf30e1b9..2bc9eadd2bc4 100644 --- a/092130/price/prices-20250401.csv +++ b/092130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14210,-200,5,-1.39,179160090,12581,60.78,14410,14410,14050,18730,10090,14410,14240.53,8.72,0,1484,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1711,13.26,3.49,12,0.10,1072.00,4068.00,14500,20250401,-2.00,11490,20240805,23.67,14500,-2.00,20250401,12310,15.43,20250102,14500,-2.00,20250401,11490,23.67,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,682,N,00,N +20250403,150641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14185,-225,5,-1.56,173357620,12172,58.81,14410,14410,14050,18730,10090,14410,14242.33,8.72,0,1555,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1708,13.23,3.49,12,0.10,1072.00,4068.00,14500,20250401,-2.17,11490,20240805,23.46,14500,-2.17,20250401,12310,15.23,20250102,14500,-2.17,20250401,11490,23.46,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,140640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14190,-220,5,-1.53,164758805,11566,55.88,14410,14410,14050,18730,10090,14410,14245.10,8.72,0,1506,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1709,13.24,3.49,12,0.10,1072.00,4068.00,14500,20250401,-2.14,11490,20240805,23.50,14500,-2.14,20250401,12310,15.27,20250102,14500,-2.14,20250401,11490,23.50,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,130640,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14260,-150,5,-1.04,149242905,10473,50.60,14410,14410,14050,18730,10090,14410,14250.25,8.72,0,1296,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1717,13.30,3.51,12,0.09,1072.00,4068.00,14500,20250401,-1.66,11490,20240805,24.11,14500,-1.66,20250401,12310,15.84,20250102,14500,-1.66,20250401,11490,24.11,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,120639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14220,-190,5,-1.32,130951455,9187,44.39,14410,14410,14050,18730,10090,14410,14254.00,8.72,0,945,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1713,13.26,3.50,12,0.08,1072.00,4068.00,14500,20250401,-1.93,11490,20240805,23.76,14500,-1.93,20250401,12310,15.52,20250102,14500,-1.93,20250401,11490,23.76,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,110641,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14250,-160,5,-1.11,110502405,7750,37.44,14410,14410,14050,18730,10090,14410,14258.37,8.72,0,733,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1716,13.29,3.50,12,0.06,1072.00,4068.00,14500,20250401,-1.72,11490,20240805,24.02,14500,-1.72,20250401,12310,15.76,20250102,14500,-1.72,20250401,11490,24.02,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,100642,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,-170,5,-1.18,58237620,4077,19.70,14410,14410,14050,18730,10090,14410,14284.43,8.72,0,541,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1715,13.28,3.50,12,0.03,1072.00,4068.00,14500,20250401,-1.79,11490,20240805,23.93,14500,-1.79,20250401,12310,15.68,20250102,14500,-1.79,20250401,11490,23.93,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N +20250403,090643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14360,-50,5,-0.35,14650160,1024,4.95,14410,14410,14050,18730,10090,14410,14306.80,8.72,0,-219,14670,14540,14370,14240,14070,14455,14155,61,4320,500,10660,10,1,12043600,1729,13.40,3.53,12,0.01,1072.00,4068.00,14500,20250401,-0.97,11490,20240805,24.98,14500,-0.97,20250401,12310,16.65,20250102,14500,-0.97,20250401,11490,24.98,20240805,0.01,Y,092130,500,61 억,,1050110,N,N,566,N,00,N 20250402,160627,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14410,-90,5,-0.62,297334690,20698,177.35,14500,14500,14200,18850,10150,14500,14365.38,8.71,0,-1292,14866,14682,14316,14132,13766,14775,14225,61,4350,500,10730,10,1,12043600,1735,13.44,3.54,12,0.17,1072.00,4068.00,14500,20250401,-0.62,11490,20240805,25.41,14500,0.00,20250401,12310,17.06,20250102,14500,-0.62,20250401,11490,25.41,20240805,0.01,Y,092130,500,61 억,,1049216,N,N,566,N,00,N 20250402,150627,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14380,-120,5,-0.83,274046210,19080,163.48,14500,14500,14200,18850,10150,14500,14363.01,8.71,0,-1392,14866,14682,14316,14132,13766,14775,14225,61,4350,500,10730,10,1,12043600,1732,13.41,3.53,12,0.16,1072.00,4068.00,14500,20250401,-0.83,11490,20240805,25.15,14500,0.00,20250401,12310,16.82,20250102,14500,-0.83,20250401,11490,25.15,20240805,0.01,Y,092130,500,61 억,,1049216,N,N,0,N,00,N 20250402,140628,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,14370,-130,5,-0.90,234472800,16325,139.88,14500,14500,14200,18850,10150,14500,14362.81,8.71,0,-749,14866,14682,14316,14132,13766,14775,14225,61,4350,500,10730,10,1,12043600,1731,13.40,3.53,12,0.14,1072.00,4068.00,14500,20250401,-0.90,11490,20240805,25.07,14500,0.00,20250401,12310,16.73,20250102,14500,-0.90,20250401,11490,25.07,20240805,0.01,Y,092130,500,61 억,,1049216,N,N,0,N,00,N diff --git a/092190/price/prices-20250401.csv b/092190/price/prices-20250401.csv index b5fd786028a9..ced1ea473e9b 100644 --- a/092190/price/prices-20250401.csv +++ b/092190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,40,2,1.28,23555825,7498,52.87,3135,3190,3095,4055,2185,3120,3141.61,0.00,0,29,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1449,20.39,3.01,12,0.02,155.00,1050.00,5160,20240718,-38.76,2790,20240702,13.26,4120,-23.30,20250211,2980,6.04,20250102,5160,-38.76,20240718,2790,13.26,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,40,2,1.28,19192120,6107,43.06,3135,3190,3095,4055,2185,3120,3142.64,0.00,0,4,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1449,20.39,3.01,12,0.01,155.00,1050.00,5160,20240718,-38.76,2790,20240702,13.26,4120,-23.30,20250211,2980,6.04,20250102,5160,-38.76,20240718,2790,13.26,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3135,15,2,0.48,18259325,5811,40.97,3135,3190,3095,4055,2185,3120,3142.20,0.00,0,4,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1438,20.23,2.99,12,0.01,155.00,1050.00,5160,20240718,-39.24,2790,20240702,12.37,4120,-23.91,20250211,2980,5.20,20250102,5160,-39.24,20240718,2790,12.37,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,130640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,30,2,0.96,17146875,5457,38.48,3135,3190,3095,4055,2185,3120,3142.18,0.00,0,-40,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1445,20.32,3.00,12,0.01,155.00,1050.00,5160,20240718,-38.95,2790,20240702,12.90,4120,-23.54,20250211,2980,5.70,20250102,5160,-38.95,20240718,2790,12.90,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,25,2,0.80,16165085,5145,36.28,3135,3190,3095,4055,2185,3120,3141.90,0.00,0,-75,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1443,20.29,3.00,12,0.01,155.00,1050.00,5160,20240718,-39.05,2790,20240702,12.72,4120,-23.67,20250211,2980,5.54,20250102,5160,-39.05,20240718,2790,12.72,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,110641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,45,2,1.44,13809940,4397,31.00,3135,3190,3095,4055,2185,3120,3140.76,0.00,0,-70,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1452,20.42,3.01,12,0.01,155.00,1050.00,5160,20240718,-38.66,2790,20240702,13.44,4120,-23.18,20250211,2980,6.21,20250102,5160,-38.66,20240718,2790,13.44,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,100642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,30,2,0.96,8498235,2716,19.15,3135,3190,3095,4055,2185,3120,3128.95,0.00,0,6,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1445,20.32,3.00,12,0.01,155.00,1050.00,5160,20240718,-38.95,2790,20240702,12.90,4120,-23.54,20250211,2980,5.70,20250102,5160,-38.95,20240718,2790,12.90,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N +20250403,090643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3095,-25,5,-0.80,211345,68,0.48,3135,3135,3095,4055,2185,3120,3108.01,0.00,0,-62,3256,3187,3141,3072,3026,3165,3050,229,935,500,1930,5,1,45868383,1420,19.97,2.95,12,0.00,155.00,1050.00,5160,20240718,-40.02,2790,20240702,10.93,4120,-24.88,20250211,2980,3.86,20250102,5160,-40.02,20240718,2790,10.93,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250402,160627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,-65,5,-2.04,44314340,14181,235.10,3200,3210,3095,4140,2230,3185,3124.91,0.00,0,-3949,3278,3231,3168,3121,3058,3255,3145,229,955,500,1970,5,1,45868383,1431,20.13,2.97,12,0.03,155.00,1050.00,5160,20240718,-39.53,2790,20240702,11.83,4120,-24.27,20250211,2980,4.70,20250102,5160,-39.53,20240718,2790,11.83,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250402,150627,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,5,2,0.16,40524490,12977,215.14,3200,3210,3095,4140,2230,3185,3122.79,0.00,0,-3444,3278,3231,3168,3121,3058,3255,3145,229,955,500,1970,5,1,45868383,1463,20.58,3.04,12,0.03,155.00,1050.00,5160,20240718,-38.18,2790,20240702,14.34,4120,-22.57,20250211,2980,7.05,20250102,5160,-38.18,20240718,2790,14.34,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N 20250402,140628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,-60,5,-1.88,36649665,11751,194.81,3200,3210,3095,4140,2230,3185,3118.85,0.00,0,-2866,3278,3231,3168,3121,3058,3255,3145,229,955,500,1970,5,1,45868383,1433,20.16,2.98,12,0.03,155.00,1050.00,5160,20240718,-39.44,2790,20240702,12.01,4120,-24.15,20250211,2980,4.87,20250102,5160,-39.44,20240718,2790,12.01,20240702,0.00,Y,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20250401.csv b/092200/price/prices-20250401.csv index 7d7d268a6b66..5b657dcc8c97 100644 --- a/092200/price/prices-20250401.csv +++ b/092200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160635,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,-150,5,-3.70,673572344,172090,118.50,3870,4065,3865,5260,2835,4050,3914.07,2.27,0,-41373,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1517,10.66,0.99,12,0.44,366.00,3952.00,6920,20240626,-43.64,3165,20241113,23.22,6260,-37.70,20250213,3680,5.98,20250102,6920,-43.64,20240626,3165,23.22,20241113,2.63,Y,092200,500,194 억,,882365,N,N,28250,N,00,N +20250403,150641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3900,-150,5,-3.70,611345684,156096,107.48,3870,4065,3865,5260,2835,4050,3916.47,2.27,0,-41610,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1517,10.66,0.99,12,0.40,366.00,3952.00,6920,20240626,-43.64,3165,20241113,23.22,6260,-37.70,20250213,3680,5.98,20250102,6920,-43.64,20240626,3165,23.22,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,140641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,-125,5,-3.09,463238354,118164,81.36,3870,4065,3865,5260,2835,4050,3920.30,2.27,0,-22125,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1526,10.72,0.99,12,0.30,366.00,3952.00,6920,20240626,-43.28,3165,20241113,24.01,6260,-37.30,20250213,3680,6.66,20250102,6920,-43.28,20240626,3165,24.01,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,130640,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3905,-145,5,-3.58,377582114,96321,66.32,3870,4065,3865,5260,2835,4050,3920.04,2.27,0,-14406,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1519,10.67,0.99,12,0.25,366.00,3952.00,6920,20240626,-43.57,3165,20241113,23.38,6260,-37.62,20250213,3680,6.11,20250102,6920,-43.57,20240626,3165,23.38,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,120639,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3920,-130,5,-3.21,314131682,80064,55.13,3870,4065,3865,5260,2835,4050,3923.51,2.27,0,-11156,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1524,10.71,0.99,12,0.21,366.00,3952.00,6920,20240626,-43.35,3165,20241113,23.85,6260,-37.38,20250213,3680,6.52,20250102,6920,-43.35,20240626,3165,23.85,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,110642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3930,-120,5,-2.96,268542772,68469,47.15,3870,4065,3865,5260,2835,4050,3922.11,2.27,0,-9675,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1528,10.74,0.99,12,0.18,366.00,3952.00,6920,20240626,-43.21,3165,20241113,24.17,6260,-37.22,20250213,3680,6.79,20250102,6920,-43.21,20240626,3165,24.17,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,100642,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3925,-125,5,-3.09,175320182,44665,30.75,3870,3980,3865,5260,2835,4050,3925.23,2.27,0,2610,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1526,10.72,0.99,12,0.11,366.00,3952.00,6920,20240626,-43.28,3165,20241113,24.01,6260,-37.30,20250213,3680,6.66,20250102,6920,-43.28,20240626,3165,24.01,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N +20250403,090643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3935,-115,5,-2.84,43147475,11064,7.62,3870,3965,3865,5260,2835,4050,3899.81,2.27,0,2584,4303,4176,4098,3971,3893,4137,3932,194,1210,500,2990,5,1,38888569,1530,10.75,1.00,12,0.03,366.00,3952.00,6920,20240626,-43.14,3165,20241113,24.33,6260,-37.14,20250213,3680,6.93,20250102,6920,-43.14,20240626,3165,24.33,20241113,2.63,Y,092200,500,194 억,,882365,N,N,2846,N,00,N 20250402,160627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4050,-110,5,-2.64,589958115,145229,107.07,4200,4225,4020,5400,2915,4160,4062.26,2.29,0,-10725,4293,4226,4153,4086,4013,4260,4120,194,1240,500,3070,5,1,38888569,1575,11.07,1.02,12,0.37,366.00,3952.00,6920,20240626,-41.47,3165,20241113,27.96,6260,-35.30,20250213,3680,10.05,20250102,6920,-41.47,20240626,3165,27.96,20241113,2.98,Y,092200,500,194 억,,890995,N,N,2846,N,00,N 20250402,150627,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,-120,5,-2.88,536531590,132013,97.32,4200,4225,4020,5400,2915,4160,4064.23,2.29,0,-9053,4293,4226,4153,4086,4013,4260,4120,194,1240,500,3070,5,1,38888569,1571,11.04,1.02,12,0.34,366.00,3952.00,6920,20240626,-41.62,3165,20241113,27.65,6260,-35.46,20250213,3680,9.78,20250102,6920,-41.62,20240626,3165,27.65,20241113,2.98,Y,092200,500,194 억,,890995,N,N,0,N,00,N 20250402,140628,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4040,-120,5,-2.88,438602790,107737,79.43,4200,4225,4030,5400,2915,4160,4071.05,2.29,0,-12861,4293,4226,4153,4086,4013,4260,4120,194,1240,500,3070,5,1,38888569,1571,11.04,1.02,12,0.28,366.00,3952.00,6920,20240626,-41.62,3165,20241113,27.65,6260,-35.46,20250213,3680,9.78,20250102,6920,-41.62,20240626,3165,27.65,20241113,2.98,Y,092200,500,194 억,,890995,N,N,0,N,00,N diff --git a/092220/price/prices-20250401.csv b/092220/price/prices-20250401.csv index 1de4a577c7af..68bcb8854fc4 100644 --- a/092220/price/prices-20250401.csv +++ b/092220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160636,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,701,-11,5,-1.54,374244334,534728,91.98,700,708,693,925,499,712,699.86,3.45,0,-67396,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1407,-12.30,0.40,12,0.27,-57.00,1739.00,1638,20240514,-57.20,671,20241209,4.47,944,-25.74,20250210,693,1.15,20250403,1638,-57.20,20240514,671,4.47,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,32836,N,00,N +20250403,150641,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,700,-12,5,-1.69,359473441,513654,88.35,700,708,693,925,499,712,699.82,3.45,0,-63863,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1405,-12.28,0.40,12,0.26,-57.00,1739.00,1638,20240514,-57.26,671,20241209,4.32,944,-25.85,20250210,693,1.01,20250403,1638,-57.26,20240514,671,4.32,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,140641,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,703,-9,5,-1.26,313034774,447406,76.96,700,708,693,925,499,712,699.65,3.45,0,-34963,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1411,-12.33,0.40,12,0.22,-57.00,1739.00,1638,20240514,-57.08,671,20241209,4.77,944,-25.53,20250210,693,1.44,20250403,1638,-57.08,20240514,671,4.77,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,130641,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,701,-11,5,-1.54,282644331,404091,69.51,700,708,693,925,499,712,699.44,3.45,0,-34650,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1407,-12.30,0.40,12,0.20,-57.00,1739.00,1638,20240514,-57.20,671,20241209,4.47,944,-25.74,20250210,693,1.15,20250403,1638,-57.20,20240514,671,4.47,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,120639,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,702,-10,5,-1.40,258871013,370145,63.67,700,708,693,925,499,712,699.36,3.45,0,-26352,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1409,-12.32,0.40,12,0.18,-57.00,1739.00,1638,20240514,-57.14,671,20241209,4.62,944,-25.64,20250210,693,1.30,20250403,1638,-57.14,20240514,671,4.62,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,110642,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,703,-9,5,-1.26,227546616,325418,55.97,700,708,693,925,499,712,699.22,3.45,0,-24779,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1411,-12.33,0.40,12,0.16,-57.00,1739.00,1638,20240514,-57.08,671,20241209,4.77,944,-25.53,20250210,693,1.44,20250403,1638,-57.08,20240514,671,4.77,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,100642,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,705,-7,5,-0.98,181159467,259203,44.58,700,708,693,925,499,712,698.88,3.45,0,-24750,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1415,-12.37,0.41,12,0.13,-57.00,1739.00,1638,20240514,-56.96,671,20241209,5.07,944,-25.32,20250210,693,1.73,20250403,1638,-56.96,20240514,671,5.07,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N +20250403,090643,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,696,-16,5,-2.25,98955441,142006,24.43,700,708,693,925,499,712,696.79,3.45,0,-13268,750,730,721,701,692,726,697,1004,213,500,510,1,1,200763141,1397,-12.21,0.40,12,0.07,-57.00,1739.00,1638,20240514,-57.51,671,20241209,3.73,944,-26.27,20250210,693,0.43,20250403,1638,-57.51,20240514,671,3.73,20241209,2.15,Y,092220,500,1003 억,,6920109,N,N,35050,N,00,N 20250402,160627,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,712,-18,5,-2.47,409777371,570293,120.26,739,741,712,949,511,730,718.55,3.58,0,-277576,746,737,724,715,702,742,720,1004,219,500,520,1,1,200763141,1429,-12.49,0.41,12,0.28,-57.00,1739.00,1638,20240514,-56.53,671,20241209,6.11,944,-24.58,20250210,711,0.14,20250401,1638,-56.53,20240514,671,6.11,20241209,2.17,Y,092220,500,1003 억,,7196727,N,N,35050,N,00,N 20250402,150627,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,714,-16,5,-2.19,371703333,516853,108.99,739,741,712,949,511,730,719.17,3.58,0,-273773,746,737,724,715,702,742,720,1004,219,500,520,1,1,200763141,1433,-12.53,0.41,12,0.26,-57.00,1739.00,1638,20240514,-56.41,671,20241209,6.41,944,-24.36,20250210,711,0.42,20250401,1638,-56.41,20240514,671,6.41,20241209,2.17,Y,092220,500,1003 억,,7196727,N,N,12241,N,00,N 20250402,140629,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,712,-18,5,-2.47,349514642,485770,102.44,739,741,712,949,511,730,719.51,3.58,0,-255422,746,737,724,715,702,742,720,1004,219,500,520,1,1,200763141,1429,-12.49,0.41,12,0.24,-57.00,1739.00,1638,20240514,-56.53,671,20241209,6.11,944,-24.58,20250210,711,0.14,20250401,1638,-56.53,20240514,671,6.11,20241209,2.17,Y,092220,500,1003 억,,7196727,N,N,12241,N,00,N diff --git a/092230/price/prices-20250401.csv b/092230/price/prices-20250401.csv index 46bbb126941e..b22c266de98c 100644 --- a/092230/price/prices-20250401.csv +++ b/092230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-300,5,-0.54,68036600,1237,139.77,55000,55500,54500,72200,39000,55600,55001.29,27.65,0,235,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2336,3.00,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.23,51500,20250109,7.38,56700,-2.47,20250319,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,150642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-300,5,-0.54,64663400,1176,132.88,55000,55500,54500,72200,39000,55600,54985.88,27.65,0,224,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2336,3.00,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.23,51500,20250109,7.38,56700,-2.47,20250319,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,140641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55200,-400,5,-0.72,61250000,1114,125.88,55000,55500,54500,72200,39000,55600,54982.05,27.65,0,209,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2332,3.00,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.39,51500,20250109,7.18,56700,-2.65,20250319,51500,7.18,20250109,61600,-10.39,20240522,51500,7.18,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,130641,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,-200,5,-0.36,59150500,1076,121.58,55000,55500,54500,72200,39000,55600,54972.58,27.65,0,201,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2340,3.01,0.23,12,0.03,18409.00,242935.00,61600,20240522,-10.06,51500,20250109,7.57,56700,-2.29,20250319,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,120640,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55300,-300,5,-0.54,56550300,1029,116.27,55000,55500,54500,72200,39000,55600,54956.56,27.65,0,192,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2336,3.00,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.23,51500,20250109,7.38,56700,-2.47,20250319,51500,7.38,20250109,61600,-10.23,20240522,51500,7.38,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,110642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55400,-200,5,-0.36,54726500,996,112.54,55000,55500,54500,72200,39000,55600,54946.29,27.65,0,202,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2340,3.01,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.06,51500,20250109,7.57,56700,-2.29,20250319,51500,7.57,20250109,61600,-10.06,20240522,51500,7.57,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,100643,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54800,-800,5,-1.44,23792700,434,49.04,55000,55400,54500,72200,39000,55600,54821.89,27.65,0,176,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2315,2.98,0.23,12,0.01,18409.00,242935.00,61600,20240522,-11.04,51500,20250109,6.41,56700,-3.35,20250319,51500,6.41,20250109,61600,-11.04,20240522,51500,6.41,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N +20250403,090644,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,54900,-700,5,-1.26,5756500,105,11.86,55000,55000,54500,72200,39000,55600,54823.81,27.65,0,60,56066,55832,55366,55132,54666,55950,55250,211,16600,5000,41140,100,1,4224646,2319,2.98,0.23,12,0.00,18409.00,242935.00,61600,20240522,-10.88,51500,20250109,6.60,56700,-3.17,20250319,51500,6.60,20250109,61600,-10.88,20240522,51500,6.60,20250109,0.02,Y,092230,5000,211 억,,1168145,N,N,0,N,00,N 20250402,160628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55600,500,2,0.91,48822150,884,64.38,55600,55600,54900,71600,38600,55100,55228.68,27.65,0,-45,56033,55566,54933,54466,53833,55800,54700,211,16500,5000,40770,100,1,4224646,2349,3.02,0.23,12,0.02,18409.00,242935.00,61600,20240522,-9.74,51500,20250109,7.96,56700,-1.94,20250319,51500,7.96,20250109,61600,-9.74,20240522,51500,7.96,20250109,0.02,Y,092230,5000,211 억,,1168189,N,N,0,N,00,N 20250402,150628,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-100,5,-0.18,47049950,852,62.05,55600,55600,54900,71600,38600,55100,55222.95,27.65,0,-57,56033,55566,54933,54466,53833,55800,54700,211,16500,5000,40770,100,1,4224646,2324,2.99,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.71,51500,20250109,6.80,56700,-3.00,20250319,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.02,Y,092230,5000,211 억,,1168189,N,N,0,N,00,N 20250402,140629,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,55000,-100,5,-0.18,43090150,780,56.81,55600,55600,55000,71600,38600,55100,55243.78,27.65,0,-103,56033,55566,54933,54466,53833,55800,54700,211,16500,5000,40770,100,1,4224646,2324,2.99,0.23,12,0.02,18409.00,242935.00,61600,20240522,-10.71,51500,20250109,6.80,56700,-3.00,20250319,51500,6.80,20250109,61600,-10.71,20240522,51500,6.80,20250109,0.02,Y,092230,5000,211 억,,1168189,N,N,0,N,00,N diff --git a/092300/price/prices-20250401.csv b/092300/price/prices-20250401.csv index 7a0c877343b2..67e21fbd94e0 100644 --- a/092300/price/prices-20250401.csv +++ b/092300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,40,2,1.45,193802330,70259,162.69,2730,2810,2680,3575,1925,2750,2758.37,2.10,0,-1747,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,521,6.24,0.48,12,0.38,447.00,5782.00,4395,20240619,-36.52,2175,20241210,28.28,3330,-16.22,20250312,2440,14.34,20250120,4395,-36.52,20240619,2175,28.28,20241210,1.59,Y,092300,500,93 억,,392710,N,N,155,N,00,N +20250403,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,-5,5,-0.18,180191810,65360,151.35,2730,2810,2680,3575,1925,2750,2756.91,2.10,0,-916,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,513,6.14,0.47,12,0.35,447.00,5782.00,4395,20240619,-37.54,2175,20241210,26.21,3330,-17.57,20250312,2440,12.50,20250120,4395,-37.54,20240619,2175,26.21,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,25,2,0.91,108491850,39426,91.29,2730,2795,2680,3575,1925,2750,2751.78,2.10,0,-869,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,518,6.21,0.48,12,0.21,447.00,5782.00,4395,20240619,-36.86,2175,20241210,27.59,3330,-16.67,20250312,2440,13.73,20250120,4395,-36.86,20240619,2175,27.59,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,130641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,30,2,1.09,95885460,34889,80.79,2730,2795,2680,3575,1925,2750,2748.30,2.10,0,-1344,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,519,6.22,0.48,12,0.19,447.00,5782.00,4395,20240619,-36.75,2175,20241210,27.82,3330,-16.52,20250312,2440,13.93,20250120,4395,-36.75,20240619,2175,27.82,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,120640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,15,2,0.55,91475655,33294,77.09,2730,2795,2680,3575,1925,2750,2747.51,2.10,0,-1348,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,516,6.19,0.48,12,0.18,447.00,5782.00,4395,20240619,-37.09,2175,20241210,27.13,3330,-16.97,20250312,2440,13.32,20250120,4395,-37.09,20240619,2175,27.13,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,110642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,0,3,0.00,59263765,21647,50.13,2730,2780,2680,3575,1925,2750,2737.74,2.10,0,-1264,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,514,6.15,0.48,12,0.12,447.00,5782.00,4395,20240619,-37.43,2175,20241210,26.44,3330,-17.42,20250312,2440,12.70,20250120,4395,-37.43,20240619,2175,26.44,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,100643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,10,2,0.36,40642380,14888,34.47,2730,2770,2680,3575,1925,2750,2729.88,2.10,0,-4271,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,515,6.17,0.48,12,0.08,447.00,5782.00,4395,20240619,-37.20,2175,20241210,26.90,3330,-17.12,20250312,2440,13.11,20250120,4395,-37.20,20240619,2175,26.90,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N +20250403,090644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-50,5,-1.82,13110250,4866,11.27,2730,2730,2680,3575,1925,2750,2694.26,2.10,0,-551,2850,2800,2760,2710,2670,2780,2690,93,825,500,1980,5,1,18672816,504,6.04,0.47,12,0.03,447.00,5782.00,4395,20240619,-38.57,2175,20241210,24.14,3330,-18.92,20250312,2440,10.66,20250120,4395,-38.57,20240619,2175,24.14,20241210,1.59,Y,092300,500,93 억,,392710,N,N,0,N,00,N 20250402,160628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-30,5,-1.08,119085150,43186,58.27,2780,2810,2720,3610,1950,2780,2757.49,2.15,0,-9540,2876,2827,2756,2707,2636,2852,2732,93,830,500,2000,5,1,18672816,514,6.15,0.48,12,0.23,447.00,5782.00,4395,20240619,-37.43,2175,20241210,26.44,3330,-17.42,20250312,2440,12.70,20250120,4395,-37.43,20240619,2175,26.44,20241210,1.73,Y,092300,500,93 억,,402140,N,N,0,N,00,N 20250402,150628,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2760,-20,5,-0.72,112521925,40803,55.05,2780,2810,2720,3610,1950,2780,2757.69,2.15,0,-8951,2876,2827,2756,2707,2636,2852,2732,93,830,500,2000,5,1,18672816,515,6.17,0.48,12,0.22,447.00,5782.00,4395,20240619,-37.20,2175,20241210,26.90,3330,-17.12,20250312,2440,13.11,20250120,4395,-37.20,20240619,2175,26.90,20241210,1.73,Y,092300,500,93 억,,402140,N,N,0,N,00,N 20250402,140629,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-5,5,-0.18,105978500,38437,51.86,2780,2810,2720,3610,1950,2780,2757.20,2.15,0,-8896,2876,2827,2756,2707,2636,2852,2732,93,830,500,2000,5,1,18672816,518,6.21,0.48,12,0.21,447.00,5782.00,4395,20240619,-36.86,2175,20241210,27.59,3330,-16.67,20250312,2440,13.73,20250120,4395,-36.86,20240619,2175,27.59,20241210,1.73,Y,092300,500,93 억,,402140,N,N,0,N,00,N diff --git a/092440/price/prices-20250401.csv b/092440/price/prices-20250401.csv index ed8fab7fb78f..afa11c6450f0 100644 --- a/092440/price/prices-20250401.csv +++ b/092440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160636,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,-15,5,-0.67,19226802,8634,97.33,2250,2250,2220,2925,1575,2250,2226.87,63.36,0,-1600,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,653,37.88,0.26,03,0.03,59.00,8537.00,3185,20240322,-29.83,2210,20250331,1.13,2590,-13.71,20250121,2210,1.13,20250331,3055,-26.84,20240603,2210,1.13,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,150642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2240,-10,5,-0.44,17513742,7869,88.70,2250,2250,2220,2925,1575,2250,2225.66,63.36,0,-1252,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,654,37.97,0.26,03,0.03,59.00,8537.00,3185,20240322,-29.67,2210,20250331,1.36,2590,-13.51,20250121,2210,1.36,20250331,3055,-26.68,20240603,2210,1.36,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,140642,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,-15,5,-0.67,16938315,7612,85.81,2250,2250,2220,2925,1575,2250,2225.21,63.36,0,-1202,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,653,37.88,0.26,03,0.03,59.00,8537.00,3185,20240322,-29.83,2210,20250331,1.13,2590,-13.71,20250121,2210,1.13,20250331,3055,-26.84,20240603,2210,1.13,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,130641,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2235,-15,5,-0.67,15443280,6943,78.27,2250,2250,2220,2925,1575,2250,2224.29,63.36,0,-737,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,653,37.88,0.26,03,0.02,59.00,8537.00,3185,20240322,-29.83,2210,20250331,1.13,2590,-13.71,20250121,2210,1.13,20250331,3055,-26.84,20240603,2210,1.13,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,120640,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,-20,5,-0.89,15110265,6794,76.59,2250,2250,2220,2925,1575,2250,2224.06,63.36,0,-588,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,651,37.80,0.26,03,0.02,59.00,8537.00,3185,20240322,-29.98,2210,20250331,0.90,2590,-13.90,20250121,2210,0.90,20250331,3055,-27.00,20240603,2210,0.90,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,110643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2230,-20,5,-0.89,13223540,5948,67.05,2250,2250,2220,2925,1575,2250,2223.19,63.36,0,31,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,651,37.80,0.26,03,0.02,59.00,8537.00,3185,20240322,-29.98,2210,20250331,0.90,2590,-13.90,20250121,2210,0.90,20250331,3055,-27.00,20240603,2210,0.90,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,100643,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2225,-25,5,-1.11,11486300,5167,58.25,2250,2250,2220,2925,1575,2250,2223.01,63.36,0,316,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,650,37.71,0.26,03,0.02,59.00,8537.00,3185,20240322,-30.14,2210,20250331,0.68,2590,-14.09,20250121,2210,0.68,20250331,3055,-27.17,20240603,2210,0.68,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N +20250403,090644,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2225,-25,5,-1.11,520605,233,2.63,2250,2250,2225,2925,1575,2250,2234.36,63.36,0,-191,2283,2266,2248,2231,2213,2267,2232,146,675,500,1620,5,1,29200000,650,37.71,0.26,03,0.00,59.00,8537.00,3185,20240322,-30.14,2210,20250331,0.68,2590,-14.09,20250121,2210,0.68,20250331,3055,-27.17,20240603,2210,0.68,20250331,0.56,Y,092440,500,146 억,,18502449,N,N,0,N,00,N 20250402,160628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,0,3,0.00,19936610,8871,78.10,2250,2265,2230,2925,1575,2250,2247.39,63.37,0,-863,2276,2262,2241,2227,2206,2270,2235,146,675,500,1620,5,1,29200000,657,38.14,0.26,03,0.03,59.00,8537.00,3190,20240321,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.60,Y,092440,500,146 억,,18503312,N,N,0,N,00,N 20250402,150628,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,0,3,0.00,19738610,8783,77.33,2250,2265,2230,2925,1575,2250,2247.37,63.37,0,-778,2276,2262,2241,2227,2206,2270,2235,146,675,500,1620,5,1,29200000,657,38.14,0.26,03,0.03,59.00,8537.00,3190,20240321,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.60,Y,092440,500,146 억,,18503312,N,N,0,N,00,N 20250402,140629,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2250,0,3,0.00,18644980,8295,73.03,2250,2265,2230,2925,1575,2250,2247.74,63.37,0,-764,2276,2262,2241,2227,2206,2270,2235,146,675,500,1620,5,1,29200000,657,38.14,0.26,03,0.03,59.00,8537.00,3190,20240321,-29.47,2210,20250331,1.81,2590,-13.13,20250121,2210,1.81,20250331,3055,-26.35,20240603,2210,1.81,20250331,0.60,Y,092440,500,146 억,,18503312,N,N,0,N,00,N diff --git a/092460/price/prices-20250401.csv b/092460/price/prices-20250401.csv index 4d92abb781a1..c1dccfa92dd6 100644 --- a/092460/price/prices-20250401.csv +++ b/092460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,0,3,0.00,360334055,43278,107.27,8340,8420,8230,10890,5870,8380,8325.98,2.19,0,-4775,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1434,10.45,0.81,12,0.25,802.00,10326.00,9920,20250212,-15.52,5900,20240328,42.03,9920,-15.52,20250212,8000,4.75,20250103,9920,-15.52,20250212,5900,42.03,20240408,2.40,Y,092460,500,88 억,,374233,N,N,45,N,00,N +20250403,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8370,-10,5,-0.12,334045895,40139,99.49,8340,8420,8230,10890,5870,8380,8322.23,2.19,0,-2721,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1432,10.44,0.81,12,0.23,802.00,10326.00,9920,20250212,-15.62,5900,20240328,41.86,9920,-15.62,20250212,8000,4.62,20250103,9920,-15.62,20250212,5900,41.86,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,140642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-20,5,-0.24,234970890,28239,69.99,8340,8420,8230,10890,5870,8380,8320.79,2.19,0,-5982,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1430,10.42,0.81,12,0.17,802.00,10326.00,9920,20250212,-15.73,5900,20240328,41.69,9920,-15.73,20250212,8000,4.50,20250103,9920,-15.73,20250212,5900,41.69,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,130642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-30,5,-0.36,223315340,26845,66.54,8340,8420,8230,10890,5870,8380,8318.69,2.19,0,-4816,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1429,10.41,0.81,12,0.16,802.00,10326.00,9920,20250212,-15.83,5900,20240328,41.53,9920,-15.83,20250212,8000,4.38,20250103,9920,-15.83,20250212,5900,41.53,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,0,3,0.00,187410940,22554,55.90,8340,8410,8230,10890,5870,8380,8309.43,2.19,0,-2246,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1434,10.45,0.81,12,0.13,802.00,10326.00,9920,20250212,-15.52,5900,20240328,42.03,9920,-15.52,20250212,8000,4.75,20250103,9920,-15.52,20250212,5900,42.03,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,110643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,0,3,0.00,175658940,21151,52.43,8340,8410,8230,10890,5870,8380,8304.99,2.19,0,-2638,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1434,10.45,0.81,12,0.12,802.00,10326.00,9920,20250212,-15.52,5900,20240328,42.03,9920,-15.52,20250212,8000,4.75,20250103,9920,-15.52,20250212,5900,42.03,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,100643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8280,-100,5,-1.19,130374180,15724,38.97,8340,8380,8230,10890,5870,8380,8291.41,2.19,0,75,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1417,10.32,0.80,12,0.09,802.00,10326.00,9920,20250212,-16.53,5900,20240328,40.34,9920,-16.53,20250212,8000,3.50,20250103,9920,-16.53,20250212,5900,40.34,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N +20250403,090644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8340,-40,5,-0.48,21879550,2631,6.52,8340,8370,8230,10890,5870,8380,8316.06,2.19,0,-737,8633,8506,8403,8276,8173,8495,8265,88,2510,500,6030,10,1,17109680,1427,10.40,0.81,12,0.02,802.00,10326.00,9920,20250212,-15.93,5900,20240328,41.36,9920,-15.93,20250212,8000,4.25,20250103,9920,-15.93,20250212,5900,41.36,20240408,2.40,Y,092460,500,88 억,,374233,N,N,1,N,00,N 20250402,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,0,3,0.00,335257515,39814,28.61,8380,8530,8300,10890,5870,8380,8420.61,2.21,0,-4603,8660,8520,8370,8230,8080,8445,8155,88,2510,500,6030,10,1,17109680,1434,10.45,0.81,12,0.23,802.00,10326.00,9920,20250212,-15.52,5900,20240328,42.03,9920,-15.52,20250212,8000,4.75,20250103,9920,-15.52,20250212,5900,42.03,20240408,2.35,Y,092460,500,88 억,,378731,N,N,1,N,00,N 20250402,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8410,30,2,0.36,332389285,39472,28.36,8380,8530,8300,10890,5870,8380,8420.89,2.21,0,-4343,8660,8520,8370,8230,8080,8445,8155,88,2510,500,6030,10,1,17109680,1439,10.49,0.81,12,0.23,802.00,10326.00,9920,20250212,-15.22,5900,20240328,42.54,9920,-15.22,20250212,8000,5.12,20250103,9920,-15.22,20250212,5900,42.54,20240408,2.35,Y,092460,500,88 억,,378731,N,N,0,N,00,N 20250402,140630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,10,2,0.12,325412100,38641,27.76,8380,8530,8300,10890,5870,8380,8421.42,2.21,0,-4191,8660,8520,8370,8230,8080,8445,8155,88,2510,500,6030,10,1,17109680,1436,10.46,0.81,12,0.23,802.00,10326.00,9920,20250212,-15.42,5900,20240328,42.20,9920,-15.42,20250212,8000,4.88,20250103,9920,-15.42,20250212,5900,42.20,20240408,2.35,Y,092460,500,88 억,,378731,N,N,0,N,00,N diff --git a/092590/price/prices-20250401.csv b/092590/price/prices-20250401.csv index fb6b8b99f80e..d97230f9891d 100644 --- a/092590/price/prices-20250401.csv +++ b/092590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160637,57,100.00,KONEX,,,N,N,N,N, ,N,955,7,2,0.74,1815,2,50.00,860,955,860,1090,806,948,907.50,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,70,-7.76,0.52,12,0.00,-123.00,1854.00,1252,20250314,-23.72,534,20250115,78.84,1252,-23.72,20250314,534,78.84,20250115,1252,-23.72,20250314,534,78.84,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,150643,57,100.00,KONEX,,,N,N,N,N, ,N,955,7,2,0.74,1815,2,50.00,860,955,860,1090,806,948,907.50,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,70,-7.76,0.52,12,0.00,-123.00,1854.00,1252,20250314,-23.72,534,20250115,78.84,1252,-23.72,20250314,534,78.84,20250115,1252,-23.72,20250314,534,78.84,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,140642,57,100.00,KONEX,,,N,N,N,N, ,N,955,7,2,0.74,1815,2,50.00,860,955,860,1090,806,948,907.50,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,70,-7.76,0.52,12,0.00,-123.00,1854.00,1252,20250314,-23.72,534,20250115,78.84,1252,-23.72,20250314,534,78.84,20250115,1252,-23.72,20250314,534,78.84,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,130642,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,69,-7.71,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,120641,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,69,-7.71,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,110643,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,69,-7.71,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,100644,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,69,-7.71,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N +20250403,090645,57,100.00,KONEX,,,N,N,N,N, ,N,948,0,3,0.00,0,0,0.00,0,0,0,1090,806,948,0.00,0.00,0,0,1256,1101,975,820,694,1039,758,36,142,500,560,1,1,7291098,69,-7.71,0.51,12,0.00,-123.00,1854.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250402,160629,57,100.00,KONEX,,,N,N,N,N, ,N,948,-50,5,-5.01,3776,4,0.00,1130,1130,849,1147,849,998,944.00,0.00,0,0,998,998,998,998,998,998,998,36,149,500,590,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250402,150629,57,100.00,KONEX,,,N,N,N,N, ,N,948,-50,5,-5.01,3776,4,0.00,1130,1130,849,1147,849,998,944.00,0.00,0,0,998,998,998,998,998,998,998,36,149,500,590,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N 20250402,140630,57,100.00,KONEX,,,N,N,N,N, ,N,948,-50,5,-5.01,3776,4,0.00,1130,1130,849,1147,849,998,944.00,0.00,0,0,998,998,998,998,998,998,998,36,149,500,590,1,1,7291098,69,-5.51,0.48,12,0.00,-172.00,1976.00,1252,20250314,-24.28,534,20250115,77.53,1252,-24.28,20250314,534,77.53,20250115,1252,-24.28,20250314,534,77.53,20250115,0.00,Y,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20250401.csv b/092600/price/prices-20250401.csv index a2889b28f86e..a16fbf89a6ab 100644 --- a/092600/price/prices-20250401.csv +++ b/092600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160637,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,-10,5,-1.59,48506100,79007,358.36,623,629,608,817,441,629,613.37,0.81,0,-7464,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,155,-0.83,0.78,12,0.31,-745.00,793.00,2035,20240329,-69.58,578,20250320,7.09,1156,-46.45,20250102,578,7.09,20250320,1939,-68.08,20240412,578,7.09,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,150643,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,611,-18,5,-2.86,43421323,70741,320.86,623,629,608,817,441,629,613.15,0.81,0,-2358,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,153,-0.82,0.77,12,0.28,-745.00,793.00,2035,20240329,-69.98,578,20250320,5.71,1156,-47.15,20250102,578,5.71,20250320,1939,-68.49,20240412,578,5.71,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,140643,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-11,5,-1.75,29580040,48090,218.12,623,629,608,817,441,629,614.20,0.81,0,-940,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,155,-0.83,0.78,12,0.19,-745.00,793.00,2035,20240329,-69.63,578,20250320,6.92,1156,-46.54,20250102,578,6.92,20250320,1939,-68.13,20240412,578,6.92,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,130642,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-9,5,-1.43,25284435,41073,186.30,623,629,608,817,441,629,614.57,0.81,0,1263,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,156,-0.83,0.78,12,0.16,-745.00,793.00,2035,20240329,-69.53,578,20250320,7.27,1156,-46.37,20250102,578,7.27,20250320,1939,-68.02,20240412,578,7.27,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,120641,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-6,5,-0.95,23131686,37573,170.42,623,629,608,817,441,629,614.52,0.81,0,2362,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,156,-0.84,0.79,12,0.15,-745.00,793.00,2035,20240329,-69.39,578,20250320,7.79,1156,-46.11,20250102,578,7.79,20250320,1939,-67.87,20240412,578,7.79,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,110643,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-7,5,-1.11,16776670,27179,123.28,623,629,608,817,441,629,615.85,0.81,0,2485,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,156,-0.83,0.78,12,0.11,-745.00,793.00,2035,20240329,-69.43,578,20250320,7.61,1156,-46.19,20250102,578,7.61,20250320,1939,-67.92,20240412,578,7.61,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,100644,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-2,5,-0.32,5208947,8314,37.71,623,629,608,817,441,629,625.18,0.81,0,-3021,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,157,-0.84,0.79,12,0.03,-745.00,793.00,2035,20240329,-69.19,578,20250320,8.48,1156,-45.76,20250102,578,8.48,20250320,1939,-67.66,20240412,578,8.48,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N +20250403,090645,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,2279681,3631,16.47,623,629,623,817,441,629,623.01,0.81,0,599,642,635,623,616,604,639,620,125,188,500,0,1,1,25083517,158,-0.84,0.79,12,0.01,-745.00,793.00,2035,20240329,-69.09,578,20250320,8.82,1156,-45.59,20250102,578,8.82,20250320,1939,-67.56,20240412,578,8.82,20250320,0.00,Y,092600,500,125 억,,202124,N,N,0,N,00,N 20250402,160629,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,13750066,22047,76.01,628,630,611,817,441,629,623.67,0.81,0,-1639,645,637,621,613,597,641,617,125,188,500,0,1,1,25083517,158,-0.84,0.79,12,0.09,-745.00,793.00,2035,20240329,-69.09,578,20250320,8.82,1156,-45.59,20250102,578,8.82,20250320,1939,-67.56,20240412,578,8.82,20250320,0.00,Y,092600,500,125 억,,203690,N,N,0,N,00,N 20250402,150629,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-2,5,-0.32,12928340,20738,71.50,628,630,611,817,441,629,623.41,0.81,0,-1532,645,637,621,613,597,641,617,125,188,500,0,1,1,25083517,157,-0.84,0.79,12,0.08,-745.00,793.00,2035,20240329,-69.19,578,20250320,8.48,1156,-45.76,20250102,578,8.48,20250320,1939,-67.66,20240412,578,8.48,20250320,0.00,Y,092600,500,125 억,,203690,N,N,0,N,00,N 20250402,140630,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,-3,5,-0.48,12686876,20348,70.15,628,630,612,817,441,629,623.49,0.81,0,-1396,645,637,621,613,597,641,617,125,188,500,0,1,1,25083517,157,-0.84,0.79,12,0.08,-745.00,793.00,2035,20240329,-69.24,578,20250320,8.30,1156,-45.85,20250102,578,8.30,20250320,1939,-67.72,20240412,578,8.30,20250320,0.00,Y,092600,500,125 억,,203690,N,N,0,N,00,N diff --git a/092730/price/prices-20250401.csv b/092730/price/prices-20250401.csv index 7708c07e6efd..207657c5195d 100644 --- a/092730/price/prices-20250401.csv +++ b/092730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13730,-30,5,-0.22,1195928370,87444,50.28,13620,13830,13460,17880,9640,13760,13676.46,11.48,0,10201,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2201,9.54,1.23,12,0.55,1439.00,11203.00,17564,20240614,-21.83,10318,20240909,33.07,13890,-1.15,20250402,10700,28.32,20250203,34300,-59.97,20240614,10700,28.32,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,240,N,00,N +20250403,150643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13640,-120,5,-0.87,1133526820,82888,47.66,13620,13830,13460,17880,9640,13760,13675.35,11.48,0,11345,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2186,9.48,1.22,12,0.52,1439.00,11203.00,17564,20240614,-22.34,10318,20240909,32.20,13890,-1.80,20250402,10700,27.48,20250203,34300,-60.23,20240614,10700,27.48,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,-230,5,-1.67,970416205,70853,40.74,13620,13830,13460,17880,9640,13760,13696.15,11.48,0,8960,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2169,9.40,1.21,12,0.44,1439.00,11203.00,17564,20240614,-22.97,10318,20240909,31.13,13890,-2.59,20250402,10700,26.45,20250203,34300,-60.55,20240614,10700,26.45,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,130642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-60,5,-0.44,733339535,53456,30.74,13620,13830,13460,17880,9640,13760,13718.52,11.48,0,4233,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2196,9.52,1.22,12,0.33,1439.00,11203.00,17564,20240614,-22.00,10318,20240909,32.78,13890,-1.37,20250402,10700,28.04,20250203,34300,-60.06,20240614,10700,28.04,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,120641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13680,-80,5,-0.58,664226445,48403,27.83,13620,13830,13460,17880,9640,13760,13722.80,11.48,0,3359,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2193,9.51,1.22,12,0.30,1439.00,11203.00,17564,20240614,-22.11,10318,20240909,32.58,13890,-1.51,20250402,10700,27.85,20250203,34300,-60.12,20240614,10700,27.85,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,110644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13750,-10,5,-0.07,583463435,42512,24.45,13620,13830,13460,17880,9640,13760,13724.63,11.48,0,2624,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2204,9.56,1.23,12,0.27,1439.00,11203.00,17564,20240614,-21.71,10318,20240909,33.26,13890,-1.01,20250402,10700,28.50,20250203,34300,-59.91,20240614,10700,28.50,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13660,-100,5,-0.73,424757780,30936,17.79,13620,13830,13460,17880,9640,13760,13730.16,11.48,0,1962,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2189,9.49,1.22,12,0.19,1439.00,11203.00,17564,20240614,-22.23,10318,20240909,32.39,13890,-1.66,20250402,10700,27.66,20250203,34300,-60.17,20240614,10700,27.66,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N +20250403,090645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,40,2,0.29,108448450,7909,4.55,13620,13830,13460,17880,9640,13760,13711.73,11.48,0,1770,14166,13962,13686,13482,13206,14065,13585,80,4120,500,10180,10,1,16027989,2212,9.59,1.23,12,0.05,1439.00,11203.00,17564,20240614,-21.43,10318,20240909,33.75,13890,-0.65,20250402,10700,28.97,20250203,34300,-59.77,20240614,10700,28.97,20250203,1.29,Y,092730,500,80 억,,1840725,N,N,101,N,00,N 20250402,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13760,300,2,2.23,2379663155,173321,153.02,13450,13890,13410,17490,9430,13460,13729.85,11.39,0,7358,13686,13572,13376,13262,13066,13630,13320,80,4030,500,9960,10,1,16027989,2205,9.56,1.23,12,1.08,1439.00,11203.00,17564,20240614,-21.66,10318,20240909,33.36,13890,-0.94,20250402,10700,28.60,20250203,34300,-59.88,20240614,10700,28.60,20250203,1.31,Y,092730,500,80 억,,1825724,N,N,101,N,00,N 20250402,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13710,250,2,1.86,2315795935,168672,148.91,13450,13890,13410,17490,9430,13460,13729.65,11.39,0,6639,13686,13572,13376,13262,13066,13630,13320,80,4030,500,9960,10,1,16027989,2197,9.53,1.22,12,1.05,1439.00,11203.00,17564,20240614,-21.94,10318,20240909,32.87,13890,-1.30,20250402,10700,28.13,20250203,34300,-60.03,20240614,10700,28.13,20250203,1.31,Y,092730,500,80 억,,1825724,N,N,0,N,00,N 20250402,140630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13680,220,2,1.63,2130190010,155115,136.94,13450,13890,13410,17490,9430,13460,13733.04,11.39,0,6110,13686,13572,13376,13262,13066,13630,13320,80,4030,500,9960,10,1,16027989,2193,9.51,1.22,12,0.97,1439.00,11203.00,17564,20240614,-22.11,10318,20240909,32.58,13890,-1.51,20250402,10700,27.85,20250203,34300,-60.12,20240614,10700,27.85,20250203,1.31,Y,092730,500,80 억,,1825724,N,N,0,N,00,N diff --git a/092780/price/prices-20250401.csv b/092780/price/prices-20250401.csv index 57793bd5c0f1..e3b6695520d7 100644 --- a/092780/price/prices-20250401.csv +++ b/092780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160638,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4410,-20,5,-0.45,56350045,12897,111.83,4395,4425,4350,5750,3105,4430,4369.24,1.54,0,374,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,581,6.85,0.41,12,0.10,644.00,10731.00,7120,20240621,-38.06,4190,20240415,5.25,5230,-15.68,20250210,4230,4.26,20250207,7120,-38.06,20240621,4190,5.25,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,150643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4385,-45,5,-1.02,51124275,11702,101.47,4395,4425,4350,5750,3105,4430,4368.85,1.54,0,590,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,577,6.81,0.41,12,0.09,644.00,10731.00,7120,20240621,-38.41,4190,20240415,4.65,5230,-16.16,20250210,4230,3.66,20250207,7120,-38.41,20240621,4190,4.65,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,140643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4415,-15,5,-0.34,33994125,7775,67.42,4395,4425,4350,5750,3105,4430,4372.23,1.54,0,66,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,581,6.86,0.41,12,0.06,644.00,10731.00,7120,20240621,-37.99,4190,20240415,5.37,5230,-15.58,20250210,4230,4.37,20250207,7120,-37.99,20240621,4190,5.37,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,130643,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4425,-5,5,-0.11,29439315,6733,58.38,4395,4425,4350,5750,3105,4430,4372.39,1.54,0,29,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,583,6.87,0.41,12,0.05,644.00,10731.00,7120,20240621,-37.85,4190,20240415,5.61,5230,-15.39,20250210,4230,4.61,20250207,7120,-37.85,20240621,4190,5.61,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,120641,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,-50,5,-1.13,27147695,6212,53.86,4395,4425,4350,5750,3105,4430,4370.20,1.54,0,121,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,577,6.80,0.41,12,0.05,644.00,10731.00,7120,20240621,-38.48,4190,20240415,4.53,5230,-16.25,20250210,4230,3.55,20250207,7120,-38.48,20240621,4190,4.53,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,110644,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4380,-50,5,-1.13,24407400,5586,48.43,4395,4425,4350,5750,3105,4430,4369.39,1.54,0,107,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,577,6.80,0.41,12,0.04,644.00,10731.00,7120,20240621,-38.48,4190,20240415,4.53,5230,-16.25,20250210,4230,3.55,20250207,7120,-38.48,20240621,4190,4.53,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,100645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4355,-75,5,-1.69,8367695,1915,16.60,4395,4425,4350,5750,3105,4430,4369.55,1.54,0,199,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,573,6.76,0.41,12,0.01,644.00,10731.00,7120,20240621,-38.83,4190,20240415,3.94,5230,-16.73,20250210,4230,2.96,20250207,7120,-38.83,20240621,4190,3.94,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N +20250403,090645,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4350,-80,5,-1.81,218445,50,0.43,4395,4395,4350,5750,3105,4430,4368.90,1.54,0,25,4656,4542,4486,4372,4316,4515,4345,66,1320,500,3100,5,1,13168460,573,6.75,0.41,12,0.00,644.00,10731.00,7120,20240621,-38.90,4190,20240415,3.82,5230,-16.83,20250210,4230,2.84,20250207,7120,-38.90,20240621,4190,3.82,20240415,0.53,Y,092780,500,65 억,,202868,N,N,1,N,00,N 20250402,160629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4430,-105,5,-2.32,51661000,11520,347.93,4600,4600,4430,5890,3175,4535,4492.74,1.54,0,-377,4698,4616,4558,4476,4418,4657,4517,66,1355,500,3170,5,1,13168460,583,6.88,0.41,12,0.09,644.00,10731.00,7120,20240621,-37.78,4190,20240415,5.73,5230,-15.30,20250210,4230,4.73,20250207,7120,-37.78,20240621,4190,5.73,20240415,0.53,Y,092780,500,65 억,,203246,N,N,1,N,00,N 20250402,150629,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4525,-10,5,-0.22,22881305,5054,152.64,4600,4600,4500,5890,3175,4535,4527.37,1.54,0,-291,4698,4616,4558,4476,4418,4657,4517,66,1355,500,3170,5,1,13168460,596,7.03,0.42,12,0.04,644.00,10731.00,7120,20240621,-36.45,4190,20240415,8.00,5230,-13.48,20250210,4230,6.97,20250207,7120,-36.45,20240621,4190,8.00,20240415,0.53,Y,092780,500,65 억,,203246,N,N,0,N,00,N 20250402,140630,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,4545,10,2,0.22,17086670,3771,113.89,4600,4600,4500,5890,3175,4535,4531.07,1.54,0,-114,4698,4616,4558,4476,4418,4657,4517,66,1355,500,3170,5,1,13168460,599,7.06,0.42,12,0.03,644.00,10731.00,7120,20240621,-36.17,4190,20240415,8.47,5230,-13.10,20250210,4230,7.45,20250207,7120,-36.17,20240621,4190,8.47,20240415,0.53,Y,092780,500,65 억,,203246,N,N,0,N,00,N diff --git a/092790/price/prices-20250401.csv b/092790/price/prices-20250401.csv index 3dc84e706630..ffe9c1fa75e7 100644 --- a/092790/price/prices-20250401.csv +++ b/092790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160638,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13230,1000,2,8.18,54490140920,4112120,851.31,11900,13870,11820,15890,8570,12230,13251.37,3.96,0,-184496,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3440,9.90,0.74,12,15.81,1337.00,17880.00,18740,20250319,-29.40,7000,20240530,89.00,18740,-29.40,20250319,7320,80.74,20250102,18740,-29.40,20250319,7000,89.00,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,36433,N,00,N +20250403,150644,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13240,1010,2,8.26,53283469860,4020986,832.44,11900,13870,11820,15890,8570,12230,13251.60,3.96,0,-200345,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3443,9.90,0.74,12,15.46,1337.00,17880.00,18740,20250319,-29.35,7000,20240530,89.14,18740,-29.35,20250319,7320,80.87,20250102,18740,-29.35,20250319,7000,89.14,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,140643,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13110,880,2,7.20,49810774635,3758715,778.14,11900,13870,11820,15890,8570,12230,13252.35,3.96,0,-233200,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3409,9.81,0.73,12,14.46,1337.00,17880.00,18740,20250319,-30.04,7000,20240530,87.29,18740,-30.04,20250319,7320,79.10,20250102,18740,-30.04,20250319,7000,87.29,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,130643,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13390,1160,2,9.48,45869854410,3459537,716.21,11900,13870,11820,15890,8570,12230,13259.25,3.96,0,-259608,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3482,10.01,0.75,12,13.30,1337.00,17880.00,18740,20250319,-28.55,7000,20240530,91.29,18740,-28.55,20250319,7320,82.92,20250102,18740,-28.55,20250319,7000,91.29,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,120641,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13200,970,2,7.93,40940845605,3090907,639.89,11900,13870,11820,15890,8570,12230,13245.90,3.96,0,-215193,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3432,9.87,0.74,12,11.89,1337.00,17880.00,18740,20250319,-29.56,7000,20240530,88.57,18740,-29.56,20250319,7320,80.33,20250102,18740,-29.56,20250319,7000,88.57,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,110644,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,13410,1180,2,9.65,19811615865,1526547,316.03,11900,13550,11820,15890,8570,12230,12978.55,3.96,0,-96462,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3487,10.03,0.75,12,5.87,1337.00,17880.00,18740,20250319,-28.44,7000,20240530,91.57,18740,-28.44,20250319,7320,83.20,20250102,18740,-28.44,20250319,7000,91.57,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,100645,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12800,570,2,4.66,8904175080,701800,145.29,11900,13000,11820,15890,8570,12230,12688.28,3.96,0,5275,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3328,9.57,0.72,12,2.70,1337.00,17880.00,18740,20250319,-31.70,7000,20240530,82.86,18740,-31.70,20250319,7320,74.86,20250102,18740,-31.70,20250319,7000,82.86,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N +20250403,090646,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12190,-40,5,-0.33,760447540,63364,13.12,11900,12260,11820,15890,8570,12230,11997.60,3.96,0,18592,12930,12580,12330,11980,11730,12455,11855,130,3660,500,7580,10,1,26002000,3170,9.12,0.68,12,0.24,1337.00,17880.00,18740,20250319,-34.95,7000,20240530,74.14,18740,-34.95,20250319,7320,66.53,20250102,18740,-34.95,20250319,7000,74.14,20240530,5.23,Y,092790,500,130 억,,1029304,N,N,29295,N,00,N 20250402,160630,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12230,-270,5,-2.16,5947714065,483037,76.25,12610,12680,12080,16250,8750,12500,12313.19,4.10,0,-35416,12940,12720,12430,12210,11920,12830,12320,130,3750,500,7750,10,1,26002000,3180,9.15,0.68,12,1.86,1337.00,17880.00,18740,20250319,-34.74,7000,20240530,74.71,18740,-34.74,20250319,7320,67.08,20250102,18740,-34.74,20250319,7000,74.71,20240530,5.28,Y,092790,500,130 억,,1066424,N,N,29295,N,00,N 20250402,150630,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12200,-300,5,-2.40,5438011505,441197,69.65,12610,12680,12100,16250,8750,12500,12325.59,4.10,0,-48920,12940,12720,12430,12210,11920,12830,12320,130,3750,500,7750,10,1,26002000,3172,9.12,0.68,12,1.70,1337.00,17880.00,18740,20250319,-34.90,7000,20240530,74.29,18740,-34.90,20250319,7320,66.67,20250102,18740,-34.90,20250319,7000,74.29,20240530,5.28,Y,092790,500,130 억,,1066424,N,N,59544,N,00,N 20250402,140631,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12180,-320,5,-2.56,4148734465,335267,52.92,12610,12680,12160,16250,8750,12500,12374.42,4.10,0,-49764,12940,12720,12430,12210,11920,12830,12320,130,3750,500,7750,10,1,26002000,3167,9.11,0.68,12,1.29,1337.00,17880.00,18740,20250319,-35.01,7000,20240530,74.00,18740,-35.01,20250319,7320,66.39,20250102,18740,-35.01,20250319,7000,74.00,20240530,5.28,Y,092790,500,130 억,,1066424,N,N,59544,N,00,N diff --git a/092870/price/prices-20250401.csv b/092870/price/prices-20250401.csv index 0f5519b97b17..b756724d9915 100644 --- a/092870/price/prices-20250401.csv +++ b/092870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160638,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,-60,5,-0.54,586015050,53372,69.90,10830,11800,10500,14370,7750,11060,10979.78,2.05,0,-725,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1436,-98.21,0.79,12,0.41,-112.00,13990.00,33869,20240402,-67.52,8410,20241209,30.80,15760,-30.20,20250214,10500,4.76,20250403,33750,-67.41,20240404,8410,30.80,20241209,7.02,Y,092870,500,65 억,,267354,N,N,8748,N,00,N +20250403,150644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11020,-40,5,-0.36,560297990,51037,66.84,10830,11800,10500,14370,7750,11060,10978.27,2.05,0,-754,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1438,-98.39,0.79,12,0.39,-112.00,13990.00,33869,20240402,-67.46,8410,20241209,31.03,15760,-30.08,20250214,10500,4.95,20250403,33750,-67.35,20240404,8410,31.03,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,140644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10980,-80,5,-0.72,468354900,42714,55.94,10830,11800,10500,14370,7750,11060,10964.90,2.05,0,2261,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1433,-98.04,0.78,12,0.33,-112.00,13990.00,33869,20240402,-67.58,8410,20241209,30.56,15760,-30.33,20250214,10500,4.57,20250403,33750,-67.47,20240404,8410,30.56,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,130643,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10940,-120,5,-1.08,311535830,28595,37.45,10830,11090,10500,14370,7750,11060,10894.77,2.05,0,-3438,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1428,-97.68,0.78,12,0.22,-112.00,13990.00,33869,20240402,-67.70,8410,20241209,30.08,15760,-30.58,20250214,10500,4.19,20250403,33750,-67.59,20240404,8410,30.08,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,120642,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10980,-80,5,-0.72,201837190,18597,24.36,10830,11090,10500,14370,7750,11060,10853.21,2.05,0,352,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1433,-98.04,0.78,12,0.14,-112.00,13990.00,33869,20240402,-67.58,8410,20241209,30.56,15760,-30.33,20250214,10500,4.57,20250403,33750,-67.47,20240404,8410,30.56,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,110644,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11040,-20,5,-0.18,190842770,17598,23.05,10830,11090,10500,14370,7750,11060,10844.57,2.05,0,460,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1441,-98.57,0.79,12,0.13,-112.00,13990.00,33869,20240402,-67.40,8410,20241209,31.27,15760,-29.95,20250214,10500,5.14,20250403,33750,-67.29,20240404,8410,31.27,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,100645,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10950,-110,5,-0.99,149703180,13828,18.11,10830,11090,10500,14370,7750,11060,10826.09,2.05,0,198,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1429,-97.77,0.78,12,0.11,-112.00,13990.00,33869,20240402,-67.67,8410,20241209,30.20,15760,-30.52,20250214,10500,4.29,20250403,33750,-67.56,20240404,8410,30.20,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N +20250403,090646,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10850,-210,5,-1.90,41969340,3936,5.15,10830,10880,10500,14370,7750,11060,10662.94,2.05,0,571,11706,11382,11216,10892,10726,11300,10810,65,3310,500,7740,10,1,13050797,1416,-96.88,0.78,12,0.03,-112.00,13990.00,33869,20240402,-67.96,8410,20241209,29.01,15760,-31.15,20250214,10500,3.33,20250403,33750,-67.85,20240404,8410,29.01,20241209,7.02,Y,092870,500,65 억,,267354,N,N,9653,N,00,N 20250402,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11060,-310,5,-2.73,858422040,76354,69.70,11380,11540,11050,14780,7960,11370,11243.12,2.30,0,-34927,11976,11672,11286,10982,10596,11825,11135,65,3410,500,7950,10,1,13050797,1443,-98.75,0.79,12,0.59,-112.00,13990.00,33869,20240402,-67.34,8410,20241209,31.51,15760,-29.82,20250214,10530,5.03,20250102,35400,-68.76,20240402,8410,31.51,20241209,7.24,Y,092870,500,65 억,,300648,N,N,9653,N,00,N 20250402,150630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11160,-210,5,-1.85,851257080,75708,69.11,11380,11540,11050,14780,7960,11370,11243.95,2.30,0,-34811,11976,11672,11286,10982,10596,11825,11135,65,3410,500,7950,10,1,13050797,1456,-99.64,0.80,12,0.58,-112.00,13990.00,33869,20240402,-67.05,8410,20241209,32.70,15760,-29.19,20250214,10530,5.98,20250102,35400,-68.47,20240402,8410,32.70,20241209,7.24,Y,092870,500,65 억,,300648,N,N,9053,N,00,N 20250402,140631,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11200,-170,5,-1.50,812922600,72269,65.97,11380,11540,11050,14780,7960,11370,11248.57,2.30,0,-35054,11976,11672,11286,10982,10596,11825,11135,65,3410,500,7950,10,1,13050797,1462,-100.00,0.80,12,0.55,-112.00,13990.00,33869,20240402,-66.93,8410,20241209,33.17,15760,-28.93,20250214,10530,6.36,20250102,35400,-68.36,20240402,8410,33.17,20241209,7.24,Y,092870,500,65 억,,300648,N,N,9053,N,00,N diff --git a/093050/price/prices-20250401.csv b/093050/price/prices-20250401.csv index 6edfb3afba6f..444b486aa852 100644 --- a/093050/price/prices-20250401.csv +++ b/093050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160638,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14480,-170,5,-1.16,775375900,53839,129.01,14650,14650,14300,19040,10260,14650,14401.75,12.74,0,-11483,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4234,5.61,0.27,12,0.18,2581.00,54553.00,16770,20250217,-13.66,13090,20240805,10.62,16770,-13.66,20250217,14300,1.26,20250403,16770,-13.66,20250217,13090,10.62,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,6615,N,00,N +20250403,150644,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14400,-250,5,-1.71,748768560,51990,124.57,14650,14650,14300,19040,10260,14650,14402.17,12.74,0,-10993,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4211,5.58,0.26,12,0.18,2581.00,54553.00,16770,20250217,-14.13,13090,20240805,10.01,16770,-14.13,20250217,14300,0.70,20250403,16770,-14.13,20250217,13090,10.01,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,140644,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14400,-250,5,-1.71,672286600,46681,111.85,14650,14650,14300,19040,10260,14650,14401.72,12.74,0,-10990,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4211,5.58,0.26,12,0.16,2581.00,54553.00,16770,20250217,-14.13,13090,20240805,10.01,16770,-14.13,20250217,14300,0.70,20250403,16770,-14.13,20250217,13090,10.01,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,130643,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14370,-280,5,-1.91,565651460,39280,94.12,14650,14650,14300,19040,10260,14650,14400.50,12.74,0,-11775,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4202,5.57,0.26,12,0.13,2581.00,54553.00,16770,20250217,-14.31,13090,20240805,9.78,16770,-14.31,20250217,14300,0.49,20250403,16770,-14.31,20250217,13090,9.78,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,120642,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14370,-280,5,-1.91,470598590,32662,78.26,14650,14650,14300,19040,10260,14650,14408.14,12.74,0,-10532,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4202,5.57,0.26,12,0.11,2581.00,54553.00,16770,20250217,-14.31,13090,20240805,9.78,16770,-14.31,20250217,14300,0.49,20250403,16770,-14.31,20250217,13090,9.78,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,110645,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14370,-280,5,-1.91,345486700,23977,57.45,14650,14650,14300,19040,10260,14650,14409.09,12.74,0,-10357,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4202,5.57,0.26,12,0.08,2581.00,54553.00,16770,20250217,-14.31,13090,20240805,9.78,16770,-14.31,20250217,14300,0.49,20250403,16770,-14.31,20250217,13090,9.78,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,100645,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14410,-240,5,-1.64,153064830,10608,25.42,14650,14650,14380,19040,10260,14650,14429.19,12.74,0,-5948,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4213,5.58,0.26,12,0.04,2581.00,54553.00,16770,20250217,-14.07,13090,20240805,10.08,16770,-14.07,20250217,14380,0.21,20250403,16770,-14.07,20250217,13090,10.08,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N +20250403,090646,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14500,-150,5,-1.02,886800,61,0.15,14650,14650,14500,19040,10260,14650,14537.70,12.74,0,-11,14903,14776,14593,14466,14283,14685,14375,1462,4390,5000,10840,10,1,29240000,4240,5.62,0.27,12,0.00,2581.00,54553.00,16770,20250217,-13.54,13090,20240805,10.77,16770,-13.54,20250217,14380,0.83,20250331,16770,-13.54,20250217,13090,10.77,20240805,0.20,Y,093050,5000,1462 억,,3726193,N,N,2967,N,00,N 20250402,160630,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14650,20,2,0.14,607941795,41734,66.00,14720,14720,14410,19010,10250,14630,14567.06,12.73,0,4267,14930,14780,14610,14460,14290,14855,14535,1462,4380,5000,10820,10,1,29240000,4284,5.68,0.27,12,0.14,2581.00,54553.00,16770,20250217,-12.64,13090,20240805,11.92,16770,-12.64,20250217,14380,1.88,20250331,16770,-12.64,20250217,13090,11.92,20240805,0.21,Y,093050,5000,1462 억,,3722092,N,N,2967,N,00,N 20250402,150630,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14620,-10,5,-0.07,588189055,40384,63.87,14720,14720,14410,19010,10250,14630,14564.90,12.73,0,4994,14930,14780,14610,14460,14290,14855,14535,1462,4380,5000,10820,10,1,29240000,4275,5.66,0.27,12,0.14,2581.00,54553.00,16770,20250217,-12.82,13090,20240805,11.69,16770,-12.82,20250217,14380,1.67,20250331,16770,-12.82,20250217,13090,11.69,20240805,0.21,Y,093050,5000,1462 억,,3722092,N,N,591,N,00,N 20250402,140631,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,14610,-20,5,-0.14,546671105,37541,59.37,14720,14720,14410,19010,10250,14630,14561.98,12.73,0,3517,14930,14780,14610,14460,14290,14855,14535,1462,4380,5000,10820,10,1,29240000,4272,5.66,0.27,12,0.13,2581.00,54553.00,16770,20250217,-12.88,13090,20240805,11.61,16770,-12.88,20250217,14380,1.60,20250331,16770,-12.88,20250217,13090,11.61,20240805,0.21,Y,093050,5000,1462 억,,3722092,N,N,591,N,00,N diff --git a/093190/price/prices-20250401.csv b/093190/price/prices-20250401.csv index d00eced60670..8e19bd89bffe 100644 --- a/093190/price/prices-20250401.csv +++ b/093190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-10,5,-0.19,118251720,22876,381.20,5170,5210,5160,6770,3650,5210,5169.25,11.20,0,735,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,1000,7.50,0.47,12,0.12,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5270,-1.33,20250325,4295,21.07,20250103,5560,-6.47,20240403,3990,30.33,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,150644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,117904400,22809,380.09,5170,5210,5160,6770,3650,5210,5169.21,11.20,0,775,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.12,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5270,-1.90,20250325,4295,20.37,20250103,5560,-7.01,20240403,3990,29.57,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,140644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,38760600,7484,124.71,5170,5210,5170,6770,3650,5210,5179.13,11.20,0,694,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.04,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5270,-1.90,20250325,4295,20.37,20250103,5560,-7.01,20240403,3990,29.57,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,130644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,14012930,2699,44.98,5170,5210,5170,6770,3650,5210,5191.90,11.20,0,348,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.01,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5560,-6.65,20240403,3990,30.08,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,120642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,12936440,2492,41.53,5170,5210,5170,6770,3650,5210,5191.19,11.20,0,348,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.01,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5560,-6.65,20240403,3990,30.08,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,110645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-20,5,-0.38,12936440,2492,41.53,5170,5210,5170,6770,3650,5210,5191.19,11.20,0,348,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,998,7.49,0.47,12,0.01,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5560,-6.65,20240403,3990,30.08,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,0,3,0.00,3515610,679,11.31,5170,5210,5170,6770,3650,5210,5177.63,11.20,0,84,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,1002,7.52,0.47,12,0.00,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5270,-1.14,20250325,4295,21.30,20250103,5560,-6.29,20240403,3990,30.58,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N +20250403,090646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-40,5,-0.77,2585000,500,8.33,5170,5170,5170,6770,3650,5210,5170.00,11.20,0,0,5263,5236,5183,5156,5103,5250,5170,96,1560,500,3850,10,1,19238905,995,7.46,0.47,12,0.00,693.00,10975.00,5700,20240401,-9.30,3990,20241204,29.57,5270,-1.90,20250325,4295,20.37,20250103,5560,-7.01,20240403,3990,29.57,20241204,0.53,Y,093190,500,96 억,,2154730,N,N,0,N,00,N 20250402,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,50,2,0.97,31096090,6001,225.01,5130,5210,5130,6700,3620,5160,5181.82,11.19,0,991,5226,5192,5126,5092,5026,5210,5110,96,1540,500,3810,10,1,19238905,1002,7.52,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.60,3990,20241204,30.58,5270,-1.14,20250325,4295,21.30,20250103,5650,-7.79,20240402,3990,30.58,20241204,0.56,Y,093190,500,96 억,,2152506,N,N,0,N,00,N 20250402,150630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,30,2,0.58,29743490,5741,215.26,5130,5210,5130,6700,3620,5160,5180.89,11.19,0,856,5226,5192,5126,5092,5026,5210,5110,96,1540,500,3810,10,1,19238905,998,7.49,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.95,3990,20241204,30.08,5270,-1.52,20250325,4295,20.84,20250103,5650,-8.14,20240402,3990,30.08,20241204,0.56,Y,093190,500,96 억,,2152506,N,N,0,N,00,N 20250402,140631,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,40,2,0.78,24954430,4819,180.69,5130,5210,5130,6700,3620,5160,5178.34,11.19,0,646,5226,5192,5126,5092,5026,5210,5110,96,1540,500,3810,10,1,19238905,1000,7.50,0.47,12,0.03,693.00,10975.00,5700,20240401,-8.77,3990,20241204,30.33,5270,-1.33,20250325,4295,21.07,20250103,5650,-7.96,20240402,3990,30.33,20241204,0.56,Y,093190,500,96 억,,2152506,N,N,0,N,00,N diff --git a/093230/price/prices-20250401.csv b/093230/price/prices-20250401.csv index ff64cf1ea4ec..a3194e39cd79 100644 --- a/093230/price/prices-20250401.csv +++ b/093230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160639,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,150645,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,140644,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,130644,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,120642,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,110645,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,100646,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N +20250403,090647,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240322,0.00,1392,20240322,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240403,1392,0.00,20240403,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N 20250402,160630,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240321,0.00,1392,20240321,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240402,1392,0.00,20240402,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N 20250402,150631,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240321,0.00,1392,20240321,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240402,1392,0.00,20240402,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N 20250402,140632,58,100.00,KOSPI,,유통,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.15,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-28.41,1.78,12,0.00,-49.00,780.00,1392,20240321,0.00,1392,20240321,0.00,1392,0.00,20250102,1392,0.00,20250102,1392,0.00,20240402,1392,0.00,20240402,0.01,Y,093230,200,508 억,,5472450,N,N,0,N,00,N diff --git a/093240/price/prices-20250401.csv b/093240/price/prices-20250401.csv index 86cac9bd9d8f..c824e72079b2 100644 --- a/093240/price/prices-20250401.csv +++ b/093240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160639,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,2980,-620,5,-17.22,72172955719,20437192,50.71,3665,3930,2845,4680,2520,3600,3531.98,0.94,0,97503,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1144,14.54,1.21,06,53.24,205.00,2458.00,4080,20250402,-26.96,968,20240806,207.85,4080,-26.96,20250402,1689,76.44,20250325,4080,-26.96,20250402,968,207.85,20240806,4.63,Y,093240,500,191 억,,360415,N,N,13772,N,02,N +20250403,150645,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3110,-490,5,-13.61,68868787223,19339203,47.98,3665,3930,2845,4680,2520,3600,3561.09,0.94,0,18468,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1194,15.17,1.27,06,50.38,205.00,2458.00,4080,20250402,-23.77,968,20240806,221.28,4080,-23.77,20250402,1689,84.13,20250325,4080,-23.77,20250402,968,221.28,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,140645,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3315,-285,5,-7.92,51671894629,13885388,34.45,3665,3930,3210,4680,2520,3600,3721.36,0.94,0,-60536,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1273,16.17,1.35,06,36.17,205.00,2458.00,4080,20250402,-18.75,968,20240806,242.46,4080,-18.75,20250402,1689,96.27,20250325,4080,-18.75,20250402,968,242.46,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,130644,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3745,145,2,4.03,41588762688,11010016,27.32,3665,3930,3600,4680,2520,3600,3777.44,0.94,0,-62758,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1438,18.27,1.52,06,28.68,205.00,2458.00,4080,20250402,-8.21,968,20240806,286.88,4080,-8.21,20250402,1689,121.73,20250325,4080,-8.21,20250402,968,286.88,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,120643,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3735,135,2,3.75,36065398182,9546385,23.69,3665,3930,3600,4680,2520,3600,3778.00,0.94,0,-57890,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1434,18.22,1.52,06,24.87,205.00,2458.00,4080,20250402,-8.46,968,20240806,285.85,4080,-8.46,20250402,1689,121.14,20250325,4080,-8.46,20250402,968,285.85,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,110645,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3700,100,2,2.78,29851614601,7899878,19.60,3665,3930,3600,4680,2520,3600,3778.85,0.94,0,-52581,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1420,18.05,1.51,06,20.58,205.00,2458.00,4080,20250402,-9.31,968,20240806,282.23,4080,-9.31,20250402,1689,119.06,20250325,4080,-9.31,20250402,968,282.23,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,100646,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3665,65,2,1.81,24360282999,6413997,15.91,3665,3930,3600,4680,2520,3600,3798.14,0.94,0,-46900,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1407,17.88,1.49,06,16.71,205.00,2458.00,4080,20250402,-10.17,968,20240806,278.62,4080,-10.17,20250402,1689,116.99,20250325,4080,-10.17,20250402,968,278.62,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N +20250403,090647,53,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,3870,270,2,7.50,5441661992,1421153,3.53,3665,3930,3660,4680,2520,3600,3829.83,0.94,0,-31260,4626,4112,3566,3052,2506,4370,3310,192,1080,500,0,5,1,38390259,1486,18.88,1.57,06,3.70,205.00,2458.00,4080,20250402,-5.15,968,20240806,299.79,4080,-5.15,20250402,1689,129.13,20250325,4080,-5.15,20250402,968,299.79,20240806,4.63,Y,093240,500,191 억,,360415,N,N,46910,N,02,N 20250402,160631,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3600,360,2,11.11,142427211040,40027775,173.82,3305,4080,3020,4210,2270,3240,3558.08,4.37,0,-1396585,3823,3531,2948,2656,2073,3677,2802,192,970,500,2000,5,1,38390259,1382,17.56,1.46,06,104.27,205.00,2458.00,4080,20250402,-11.76,968,20240806,271.90,4080,-11.76,20250402,1689,113.14,20250325,4080,-11.76,20250402,968,271.90,20240806,4.20,Y,093240,500,191 억,,1678341,N,N,46910,N,01,N 20250402,150631,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,3930,690,2,21.30,134145200690,37822860,164.25,3305,4080,3020,4210,2270,3240,3546.68,4.37,0,-1512853,3823,3531,2948,2656,2073,3677,2802,192,970,500,2000,5,1,38390259,1509,19.17,1.60,06,98.52,205.00,2458.00,4080,20250402,-3.68,968,20240806,305.99,4080,-3.68,20250402,1689,132.68,20250325,4080,-3.68,20250402,968,305.99,20240806,4.20,Y,093240,500,191 억,,1678341,N,N,40305,N,01,N 20250402,140632,54,100.00,KOSPI,신고가,섬유·의류,N,N,N,N, ,N,4045,805,2,24.85,105643285937,30563995,132.73,3305,4080,3020,4210,2270,3240,3456.47,4.37,0,-1415083,3823,3531,2948,2656,2073,3677,2802,192,970,500,2000,5,1,38390259,1553,19.73,1.65,06,79.61,205.00,2458.00,4080,20250402,-0.86,968,20240806,317.87,4080,-0.86,20250402,1689,139.49,20250325,4080,-0.86,20250402,968,317.87,20240806,4.20,Y,093240,500,191 억,,1678341,N,N,40305,N,01,N diff --git a/093320/price/prices-20250401.csv b/093320/price/prices-20250401.csv index 8aef7b950e4a..e0f80476eca3 100644 --- a/093320/price/prices-20250401.csv +++ b/093320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160639,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79400,300,2,0.38,1003365150,12689,27.58,78000,79700,78000,102800,55400,79100,79073.59,27.90,0,672,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3875,21.44,2.03,12,0.26,3703.00,39198.00,101500,20240325,-21.77,61100,20241115,29.95,86100,-7.78,20250210,69500,14.24,20250203,97400,-18.48,20240502,61100,29.95,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,1527,N,00,N +20250403,150645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79300,200,2,0.25,866304800,10959,23.82,78000,79700,78000,102800,55400,79100,79049.62,27.90,0,407,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3870,21.42,2.02,12,0.22,3703.00,39198.00,101500,20240325,-21.87,61100,20241115,29.79,86100,-7.90,20250210,69500,14.10,20250203,97400,-18.58,20240502,61100,29.79,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,140645,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79300,200,2,0.25,757331050,9585,20.83,78000,79700,78000,102800,55400,79100,79012.11,27.90,0,555,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3870,21.42,2.02,12,0.20,3703.00,39198.00,101500,20240325,-21.87,61100,20241115,29.79,86100,-7.90,20250210,69500,14.10,20250203,97400,-18.58,20240502,61100,29.79,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,130644,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,100,2,0.13,671737850,8505,18.49,78000,79700,78000,102800,55400,79100,78981.52,27.90,0,442,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3865,21.39,2.02,12,0.17,3703.00,39198.00,101500,20240325,-21.97,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,97400,-18.69,20240502,61100,29.62,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,120643,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,100,2,0.13,597175650,7564,16.44,78000,79700,78000,102800,55400,79100,78949.72,27.90,0,280,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3865,21.39,2.02,12,0.16,3703.00,39198.00,101500,20240325,-21.97,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,97400,-18.69,20240502,61100,29.62,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,110646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79400,300,2,0.38,563136750,7135,15.51,78000,79700,78000,102800,55400,79100,78925.96,27.90,0,84,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3875,21.44,2.03,12,0.15,3703.00,39198.00,101500,20240325,-21.77,61100,20241115,29.95,86100,-7.78,20250210,69500,14.24,20250203,97400,-18.48,20240502,61100,29.95,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,100646,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78800,-300,5,-0.38,385786950,4900,10.65,78000,79100,78000,102800,55400,79100,78732.03,27.90,0,-632,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3845,21.28,2.01,12,0.10,3703.00,39198.00,101500,20240325,-22.36,61100,20241115,28.97,86100,-8.48,20250210,69500,13.38,20250203,97400,-19.10,20240502,61100,28.97,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N +20250403,090647,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78600,-500,5,-0.63,62106400,791,1.72,78000,78900,78000,102800,55400,79100,78516.31,27.90,0,-99,81966,80532,77866,76432,73766,81250,77150,24,23700,500,56950,100,1,4880000,3836,21.23,2.01,12,0.02,3703.00,39198.00,101500,20240325,-22.56,61100,20241115,28.64,86100,-8.71,20250210,69500,13.09,20250203,97400,-19.30,20240502,61100,28.64,20241115,1.49,Y,093320,500,24 억,,1361352,N,N,2915,N,00,N 20250402,160631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79100,4000,2,5.33,3441290700,43975,266.69,75700,79300,75200,97600,52600,75100,78255.42,27.72,0,5929,76566,75832,74766,74032,72966,76200,74400,24,22500,500,54070,100,1,4880000,3860,21.36,2.02,12,0.90,3703.00,39198.00,101700,20240321,-22.22,61100,20241115,29.46,86100,-8.13,20250210,69500,13.81,20250203,97600,-18.95,20240402,61100,29.46,20241115,1.52,Y,093320,500,24 억,,1352741,N,N,2915,N,00,N 20250402,150631,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,78900,3800,2,5.06,3246145500,41506,251.72,75700,79300,75200,97600,52600,75100,78209.07,27.72,0,6182,76566,75832,74766,74032,72966,76200,74400,24,22500,500,54070,100,1,4880000,3850,21.31,2.01,12,0.85,3703.00,39198.00,101700,20240321,-22.42,61100,20241115,29.13,86100,-8.36,20250210,69500,13.53,20250203,97600,-19.16,20240402,61100,29.13,20241115,1.52,Y,093320,500,24 억,,1352741,N,N,1108,N,00,N 20250402,140632,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,79200,4100,2,5.46,2766000950,35424,214.83,75700,79200,75200,97600,52600,75100,78082.68,27.72,0,6279,76566,75832,74766,74032,72966,76200,74400,24,22500,500,54070,100,1,4880000,3865,21.39,2.02,12,0.73,3703.00,39198.00,101700,20240321,-22.12,61100,20241115,29.62,86100,-8.01,20250210,69500,13.96,20250203,97600,-18.85,20240402,61100,29.62,20241115,1.52,Y,093320,500,24 억,,1352741,N,N,1108,N,00,N diff --git a/093370/price/prices-20250401.csv b/093370/price/prices-20250401.csv index 1ffa53ff8662..d5cba0cfb27d 100644 --- a/093370/price/prices-20250401.csv +++ b/093370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160640,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4335,-100,5,-2.25,1849408561,427149,24.10,4310,4400,4270,5760,3105,4435,4329.66,5.92,0,-122126,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4650,-6.50,1.42,12,0.40,-667.00,3044.00,8300,20240411,-47.77,4270,20250403,1.52,5490,-21.04,20250320,4270,1.52,20250403,8300,-47.77,20240411,4270,1.52,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,83544,N,00,N +20250403,150645,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4310,-125,5,-2.82,1729270204,399377,22.54,4310,4400,4270,5760,3105,4435,4329.92,5.92,0,-122042,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4623,-6.46,1.42,12,0.37,-667.00,3044.00,8300,20240411,-48.07,4270,20250403,0.94,5490,-21.49,20250320,4270,0.94,20250403,8300,-48.07,20240411,4270,0.94,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,140645,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4335,-100,5,-2.25,1418800819,327512,18.48,4310,4400,4270,5760,3105,4435,4332.06,5.92,0,-104532,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4650,-6.50,1.42,12,0.31,-667.00,3044.00,8300,20240411,-47.77,4270,20250403,1.52,5490,-21.04,20250320,4270,1.52,20250403,8300,-47.77,20240411,4270,1.52,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,130645,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4335,-100,5,-2.25,1227093700,283346,15.99,4310,4400,4270,5760,3105,4435,4330.73,5.92,0,-95146,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4650,-6.50,1.42,12,0.26,-667.00,3044.00,8300,20240411,-47.77,4270,20250403,1.52,5490,-21.04,20250320,4270,1.52,20250403,8300,-47.77,20240411,4270,1.52,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,120643,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4335,-100,5,-2.25,1050534585,242607,13.69,4310,4400,4270,5760,3105,4435,4330.19,5.92,0,-82534,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4650,-6.50,1.42,12,0.23,-667.00,3044.00,8300,20240411,-47.77,4270,20250403,1.52,5490,-21.04,20250320,4270,1.52,20250403,8300,-47.77,20240411,4270,1.52,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,110646,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4350,-85,5,-1.92,928325090,214471,12.10,4310,4400,4270,5760,3105,4435,4328.44,5.92,0,-69467,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4666,-6.52,1.43,12,0.20,-667.00,3044.00,8300,20240411,-47.59,4270,20250403,1.87,5490,-20.77,20250320,4270,1.87,20250403,8300,-47.59,20240411,4270,1.87,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,100647,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4360,-75,5,-1.69,684492960,158239,8.93,4310,4400,4270,5760,3105,4435,4325.69,5.92,0,-55120,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4676,-6.54,1.43,12,0.15,-667.00,3044.00,8300,20240411,-47.47,4270,20250403,2.11,5490,-20.58,20250320,4270,2.11,20250403,8300,-47.47,20240411,4270,2.11,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N +20250403,090647,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,4310,-125,5,-2.82,239737380,55319,3.12,4310,4400,4305,5760,3105,4435,4333.73,5.92,0,-2449,5425,4930,4655,4160,3885,4792,4022,536,1325,500,3100,5,1,107255330,4623,-6.46,1.42,12,0.05,-667.00,3044.00,8300,20240411,-48.07,4305,20250403,0.12,5490,-21.49,20250320,4305,0.12,20250403,8300,-48.07,20240411,4305,0.12,20250403,1.45,Y,093370,500,536 억,,6353688,N,N,84378,N,00,N 20250402,160631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4435,-85,5,-1.88,8381643113,1772211,930.08,4530,5150,4380,5870,3165,4520,4729.67,6.23,0,-338353,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4757,-6.65,1.46,12,1.65,-667.00,3044.00,8310,20240321,-46.63,4350,20250311,1.95,5490,-19.22,20250320,4350,1.95,20250311,8300,-46.57,20240411,4350,1.95,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,84378,N,00,N 20250402,150631,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,-80,5,-1.77,8101853263,1709268,897.05,4530,5150,4380,5870,3165,4520,4739.95,6.23,0,-354265,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4762,-6.66,1.46,12,1.59,-667.00,3044.00,8310,20240321,-46.57,4350,20250311,2.07,5490,-19.13,20250320,4350,2.07,20250311,8300,-46.51,20240411,4350,2.07,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N 20250402,140632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4507,-13,5,-0.29,7521595139,1579330,828.86,4530,5150,4380,5870,3165,4520,4762.52,6.23,0,-358395,4633,4576,4528,4471,4423,4552,4447,536,1350,500,3160,5,1,107255330,4834,-6.76,1.48,12,1.47,-667.00,3044.00,8310,20240321,-45.76,4350,20250311,3.61,5490,-17.91,20250320,4350,3.61,20250311,8300,-45.70,20240411,4350,3.61,20250311,1.48,Y,093370,500,536 억,,6679845,N,N,24128,N,00,N diff --git a/093380/price/prices-20250401.csv b/093380/price/prices-20250401.csv index df80c20009bd..950d3eb54390 100644 --- a/093380/price/prices-20250401.csv +++ b/093380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-70,5,-2.82,39796915,16345,248.44,2500,2500,2410,3220,1740,2480,2434.81,0.94,0,1191,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,238,-24.34,0.34,08,0.17,-99.00,7190.00,3990,20240614,-39.60,2080,20241209,15.87,3235,-25.50,20250116,2265,6.40,20250102,3990,-39.60,20240614,2080,15.87,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-40,5,-1.61,33960935,13924,211.64,2500,2500,2410,3220,1740,2480,2439.02,0.94,0,1429,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,241,-24.65,0.34,08,0.14,-99.00,7190.00,3990,20240614,-38.85,2080,20241209,17.31,3235,-24.57,20250116,2265,7.73,20250102,3990,-38.85,20240614,2080,17.31,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,140645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,-40,5,-1.61,28327520,11600,176.32,2500,2500,2425,3220,1740,2480,2442.03,0.94,0,1531,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,241,-24.65,0.34,08,0.12,-99.00,7190.00,3990,20240614,-38.85,2080,20241209,17.31,3235,-24.57,20250116,2265,7.73,20250102,3990,-38.85,20240614,2080,17.31,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,130645,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,-35,5,-1.41,26874980,11004,167.26,2500,2500,2425,3220,1740,2480,2442.29,0.94,0,1605,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,242,-24.70,0.34,08,0.11,-99.00,7190.00,3990,20240614,-38.72,2080,20241209,17.55,3235,-24.42,20250116,2265,7.95,20250102,3990,-38.72,20240614,2080,17.55,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,120643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-30,5,-1.21,26164990,10714,162.85,2500,2500,2425,3220,1740,2480,2442.13,0.94,0,1810,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,242,-24.75,0.34,08,0.11,-99.00,7190.00,3990,20240614,-38.60,2080,20241209,17.79,3235,-24.27,20250116,2265,8.17,20250102,3990,-38.60,20240614,2080,17.79,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,110646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2425,-55,5,-2.22,19929280,8156,123.97,2500,2500,2425,3220,1740,2480,2443.51,0.94,0,-167,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,240,-24.49,0.34,08,0.08,-99.00,7190.00,3990,20240614,-39.22,2080,20241209,16.59,3235,-25.04,20250116,2265,7.06,20250102,3990,-39.22,20240614,2080,16.59,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,100647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-30,5,-1.21,7767260,3163,48.08,2500,2500,2435,3220,1740,2480,2455.66,0.94,0,-397,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,242,-24.75,0.34,08,0.03,-99.00,7190.00,3990,20240614,-38.60,2080,20241209,17.79,3235,-24.27,20250116,2265,8.17,20250102,3990,-38.60,20240614,2080,17.79,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N +20250403,090648,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,-10,5,-0.40,731140,295,4.48,2500,2500,2470,3220,1740,2480,2478.44,0.94,0,-295,2566,2522,2501,2457,2436,2512,2447,49,740,500,1730,5,1,9879313,244,-24.95,0.34,08,0.00,-99.00,7190.00,3990,20240614,-38.10,2080,20241209,18.75,3235,-23.65,20250116,2265,9.05,20250102,3990,-38.10,20240614,2080,18.75,20241209,0.08,Y,093380,500,49 억,,93012,N,N,0,N,00,N 20250402,160631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,-80,5,-3.12,16240560,6479,26.09,2530,2545,2480,3325,1795,2560,2506.65,0.92,0,-2328,2660,2610,2545,2495,2430,2635,2520,49,765,500,1790,5,1,9879313,245,-25.05,0.34,08,0.07,-99.00,7190.00,3990,20240614,-37.84,2080,20241209,19.23,3235,-23.34,20250116,2265,9.49,20250102,3990,-37.84,20240614,2080,19.23,20241209,0.08,Y,093380,500,49 억,,90471,N,N,0,N,00,N 20250402,150632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,-65,5,-2.54,12328030,4903,19.74,2530,2545,2495,3325,1795,2560,2514.39,0.92,0,-2290,2660,2610,2545,2495,2430,2635,2520,49,765,500,1790,5,1,9879313,246,-25.20,0.35,08,0.05,-99.00,7190.00,3990,20240614,-37.47,2080,20241209,19.95,3235,-22.87,20250116,2265,10.15,20250102,3990,-37.47,20240614,2080,19.95,20241209,0.08,Y,093380,500,49 억,,90471,N,N,0,N,00,N 20250402,140633,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,-35,5,-1.37,5067960,2004,8.07,2530,2545,2510,3325,1795,2560,2528.92,0.92,0,-1126,2660,2610,2545,2495,2430,2635,2520,49,765,500,1790,5,1,9879313,249,-25.51,0.35,08,0.02,-99.00,7190.00,3990,20240614,-36.72,2080,20241209,21.39,3235,-21.95,20250116,2265,11.48,20250102,3990,-36.72,20240614,2080,21.39,20241209,0.08,Y,093380,500,49 억,,90471,N,N,0,N,00,N diff --git a/093510/price/prices-20250401.csv b/093510/price/prices-20250401.csv index 6f28a149b0ba..89e31bdd6f65 100644 --- a/093510/price/prices-20250401.csv +++ b/093510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160640,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,150646,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,140646,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,130645,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,120644,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,110646,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,100647,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N +20250403,090648,57,100.00,KONEX,,,N,N,N,N, ,N,4090,450,2,12.36,4090,1,100.00,4090,4090,4090,4185,3095,3640,4090.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,30,545,500,2180,5,1,6020000,246,-32.72,-13.96,12,0.00,-125.00,-293.00,11490,20241008,-64.40,1045,20240628,291.39,4555,-10.21,20250108,2820,45.04,20250207,11490,-64.40,20241008,1045,291.39,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250402,160632,57,100.00,KONEX,,,N,N,N,N, ,N,3640,435,2,13.57,3640,1,100.00,3640,3640,3640,3685,2725,3205,3640.00,0.00,0,0,3205,3205,3205,3205,3205,3205,3205,30,480,500,1920,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250402,150632,57,100.00,KONEX,,,N,N,N,N, ,N,3640,435,2,13.57,3640,1,100.00,3640,3640,3640,3685,2725,3205,3640.00,0.00,0,0,3205,3205,3205,3205,3205,3205,3205,30,480,500,1920,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N 20250402,140633,57,100.00,KONEX,,,N,N,N,N, ,N,3640,435,2,13.57,3640,1,100.00,3640,3640,3640,3685,2725,3205,3640.00,0.00,0,0,3205,3205,3205,3205,3205,3205,3205,30,480,500,1920,5,1,6020000,219,-11.03,-21.54,12,0.00,-330.00,-169.00,11490,20241008,-68.32,1045,20240628,248.33,4555,-20.09,20250108,2820,29.08,20250207,11490,-68.32,20241008,1045,248.33,20240628,0.00,Y,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20250401.csv b/093520/price/prices-20250401.csv index 96cb6aa9d8da..fa20bfa88eb5 100644 --- a/093520/price/prices-20250401.csv +++ b/093520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160640,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10470,250,2,2.45,672049555,64287,216.62,10070,10740,9930,13280,7160,10220,10453.90,15.11,0,2522,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1692,8.44,1.14,12,0.40,1240.00,9145.00,15760,20240322,-33.57,6810,20241210,53.74,11210,-6.60,20250219,8100,29.26,20250102,14590,-28.24,20240404,6810,53.74,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,107,N,00,N +20250403,150646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,300,2,2.94,639922895,61221,206.28,10070,10740,9930,13280,7160,10220,10452.67,15.11,0,3108,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1700,8.48,1.15,12,0.38,1240.00,9145.00,15760,20240322,-33.25,6810,20241210,54.48,11210,-6.16,20250219,8100,29.88,20250102,14590,-27.90,20240404,6810,54.48,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,140646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10520,300,2,2.94,610011910,58374,196.69,10070,10740,9930,13280,7160,10220,10450.06,15.11,0,3403,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1700,8.48,1.15,12,0.36,1240.00,9145.00,15760,20240322,-33.25,6810,20241210,54.48,11210,-6.16,20250219,8100,29.88,20250102,14590,-27.90,20240404,6810,54.48,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,130646,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10470,250,2,2.45,571987810,54736,184.43,10070,10740,9930,13280,7160,10220,10449.94,15.11,0,3194,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1692,8.44,1.14,12,0.34,1240.00,9145.00,15760,20240322,-33.57,6810,20241210,53.74,11210,-6.60,20250219,8100,29.26,20250102,14590,-28.24,20240404,6810,53.74,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,120644,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,310,2,3.03,561201080,53705,180.96,10070,10740,9930,13280,7160,10220,10449.70,15.11,0,3096,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1702,8.49,1.15,12,0.33,1240.00,9145.00,15760,20240322,-33.19,6810,20241210,54.63,11210,-6.07,20250219,8100,30.00,20250102,14590,-27.83,20240404,6810,54.63,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,110647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10580,360,2,3.52,411342300,39611,133.47,10070,10580,9930,13280,7160,10220,10384.55,15.11,0,6154,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1710,8.53,1.16,12,0.25,1240.00,9145.00,15760,20240322,-32.87,6810,20241210,55.36,11210,-5.62,20250219,8100,30.62,20250102,14590,-27.48,20240404,6810,55.36,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,100647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10450,230,2,2.25,183962740,17915,60.36,10070,10470,9930,13280,7160,10220,10268.64,15.11,0,1083,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1689,8.43,1.14,12,0.11,1240.00,9145.00,15760,20240322,-33.69,6810,20241210,53.45,11210,-6.78,20250219,8100,29.01,20250102,14590,-28.38,20240404,6810,53.45,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N +20250403,090648,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10120,-100,5,-0.98,32696540,3267,11.01,10070,10120,9930,13280,7160,10220,10008.12,15.11,0,1783,10513,10366,10183,10036,9853,10440,10110,81,3060,500,7560,10,1,16163092,1636,8.16,1.11,12,0.02,1240.00,9145.00,15760,20240322,-35.79,6810,20241210,48.60,11210,-9.72,20250219,8100,24.94,20250102,14590,-30.64,20240404,6810,48.60,20241210,1.48,Y,093520,500,80 억,,2441560,N,N,110,N,00,N 20250402,160632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10220,140,2,1.39,301434830,29639,21.86,10070,10330,10000,13100,7060,10080,10170.20,15.14,0,-5257,10566,10322,9836,9592,9106,10445,9715,81,3020,500,7450,10,1,16163092,1652,8.24,1.12,12,0.18,1240.00,9145.00,16120,20240321,-36.60,6810,20241210,50.07,11210,-8.83,20250219,8100,26.17,20250102,14920,-31.50,20240402,6810,50.07,20241210,1.50,Y,093520,500,80 억,,2446909,N,N,110,N,00,N 20250402,150632,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10220,140,2,1.39,287492620,28276,20.86,10070,10330,10000,13100,7060,10080,10167.37,15.14,0,-5316,10566,10322,9836,9592,9106,10445,9715,81,3020,500,7450,10,1,16163092,1652,8.24,1.12,12,0.17,1240.00,9145.00,16120,20240321,-36.60,6810,20241210,50.07,11210,-8.83,20250219,8100,26.17,20250102,14920,-31.50,20240402,6810,50.07,20241210,1.50,Y,093520,500,80 억,,2446909,N,N,110,N,00,N 20250402,140633,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10160,80,2,0.79,272119810,26769,19.75,10070,10330,10000,13100,7060,10080,10165.48,15.14,0,-5278,10566,10322,9836,9592,9106,10445,9715,81,3020,500,7450,10,1,16163092,1642,8.19,1.11,12,0.17,1240.00,9145.00,16120,20240321,-36.97,6810,20241210,49.19,11210,-9.37,20250219,8100,25.43,20250102,14920,-31.90,20240402,6810,49.19,20241210,1.50,Y,093520,500,80 억,,2446909,N,N,110,N,00,N diff --git a/093640/price/prices-20250401.csv b/093640/price/prices-20250401.csv index 7a675cae2ddb..221fd718ffe2 100644 --- a/093640/price/prices-20250401.csv +++ b/093640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3425,-140,5,-3.93,175175876,50720,174.07,3505,3660,3365,4630,2500,3565,3453.78,0.00,0,-7100,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1117,-4.31,1.37,12,0.16,-794.00,2504.00,8600,20240502,-60.17,2555,20250210,34.05,4885,-29.89,20250103,2555,34.05,20250210,8600,-60.17,20240502,2555,34.05,20250210,0.18,Y,093640,500,163 억,,0,N,N,7150,N,00,N +20250403,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-130,5,-3.65,167268156,48413,166.16,3505,3660,3365,4630,2500,3565,3455.03,0.00,0,-6041,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1120,-4.33,1.37,12,0.15,-794.00,2504.00,8600,20240502,-60.06,2555,20250210,34.44,4885,-29.68,20250103,2555,34.44,20250210,8600,-60.06,20240502,2555,34.44,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,-130,5,-3.65,154186966,44602,153.08,3505,3660,3365,4630,2500,3565,3456.95,0.00,0,-2989,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1120,-4.33,1.37,12,0.14,-794.00,2504.00,8600,20240502,-60.06,2555,20250210,34.44,4885,-29.68,20250103,2555,34.44,20250210,8600,-60.06,20240502,2555,34.44,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3420,-145,5,-4.07,136650706,39499,135.56,3505,3660,3365,4630,2500,3565,3459.60,0.00,0,-66,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1115,-4.31,1.37,12,0.12,-794.00,2504.00,8600,20240502,-60.23,2555,20250210,33.86,4885,-29.99,20250103,2555,33.86,20250210,8600,-60.23,20240502,2555,33.86,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3470,-95,5,-2.66,98907639,28481,97.75,3505,3660,3365,4630,2500,3565,3472.76,0.00,0,1749,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1131,-4.37,1.39,12,0.09,-794.00,2504.00,8600,20240502,-59.65,2555,20250210,35.81,4885,-28.97,20250103,2555,35.81,20250210,8600,-59.65,20240502,2555,35.81,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3465,-100,5,-2.81,88146344,25373,87.08,3505,3660,3365,4630,2500,3565,3474.02,0.00,0,651,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1130,-4.36,1.38,12,0.08,-794.00,2504.00,8600,20240502,-59.71,2555,20250210,35.62,4885,-29.07,20250103,2555,35.62,20250210,8600,-59.71,20240502,2555,35.62,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-45,5,-1.26,69742029,20060,68.85,3505,3660,3365,4630,2500,3565,3476.67,0.00,0,-1,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1148,-4.43,1.41,12,0.06,-794.00,2504.00,8600,20240502,-59.07,2555,20250210,37.77,4885,-27.94,20250103,2555,37.77,20250210,8600,-59.07,20240502,2555,37.77,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N +20250403,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-65,5,-1.82,16174857,4617,15.85,3505,3660,3455,4630,2500,3565,3503.33,0.00,0,781,3688,3626,3588,3526,3488,3607,3507,163,1065,500,2350,5,1,32606724,1141,-4.41,1.40,12,0.01,-794.00,2504.00,8600,20240502,-59.30,2555,20250210,36.99,4885,-28.35,20250103,2555,36.99,20250210,8600,-59.30,20240502,2555,36.99,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N 20250402,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3565,-65,5,-1.79,104376580,29126,54.81,3630,3650,3550,4715,2545,3630,3583.62,0.00,0,-6032,3893,3761,3668,3536,3443,3827,3602,163,1085,500,2390,5,1,32606724,1162,-4.49,1.42,12,0.09,-794.00,2504.00,8600,20240502,-58.55,2555,20250210,39.53,4885,-27.02,20250103,2555,39.53,20250210,8600,-58.55,20240502,2555,39.53,20250210,0.18,Y,093640,500,163 억,,0,N,N,2322,N,00,N 20250402,150632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3595,-35,5,-0.96,98743350,27549,51.85,3630,3650,3550,4715,2545,3630,3584.28,0.00,0,-5990,3893,3761,3668,3536,3443,3827,3602,163,1085,500,2390,5,1,32606724,1172,-4.53,1.44,12,0.08,-794.00,2504.00,8600,20240502,-58.20,2555,20250210,40.70,4885,-26.41,20250103,2555,40.70,20250210,8600,-58.20,20240502,2555,40.70,20250210,0.18,Y,093640,500,163 억,,0,N,N,3094,N,00,N 20250402,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-45,5,-1.24,90889370,25359,47.72,3630,3650,3550,4715,2545,3630,3584.11,0.00,0,-4904,3893,3761,3668,3536,3443,3827,3602,163,1085,500,2390,5,1,32606724,1169,-4.52,1.43,12,0.08,-794.00,2504.00,8600,20240502,-58.31,2555,20250210,40.31,4885,-26.61,20250103,2555,40.31,20250210,8600,-58.31,20240502,2555,40.31,20250210,0.18,Y,093640,500,163 억,,0,N,N,3094,N,00,N diff --git a/093920/price/prices-20250401.csv b/093920/price/prices-20250401.csv index 7dbe168f71f0..814ad9b22007 100644 --- a/093920/price/prices-20250401.csv +++ b/093920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-90,5,-1.71,73275295,14176,431.54,5240,5240,5150,6820,3680,5250,5168.97,3.53,0,-135,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,960,5.44,0.45,12,0.08,949.00,11587.00,5970,20240813,-13.57,5140,20250311,0.39,5560,-7.19,20250107,5140,0.39,20250311,5970,-13.57,20240813,5140,0.39,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-90,5,-1.71,62854435,12153,369.95,5240,5240,5150,6820,3680,5250,5171.93,3.53,0,-54,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,960,5.44,0.45,12,0.07,949.00,11587.00,5970,20240813,-13.57,5140,20250311,0.39,5560,-7.19,20250107,5140,0.39,20250311,5970,-13.57,20240813,5140,0.39,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-80,5,-1.52,43630865,8426,256.50,5240,5240,5160,6820,3680,5250,5178.12,3.53,0,-47,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,962,5.45,0.45,12,0.05,949.00,11587.00,5970,20240813,-13.40,5140,20250311,0.58,5560,-7.01,20250107,5140,0.58,20250311,5970,-13.40,20240813,5140,0.58,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-70,5,-1.33,30652970,5916,180.09,5240,5240,5160,6820,3680,5250,5181.37,3.53,0,-15,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,963,5.46,0.45,12,0.03,949.00,11587.00,5970,20240813,-13.23,5140,20250311,0.78,5560,-6.83,20250107,5140,0.78,20250311,5970,-13.23,20240813,5140,0.78,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5175,-75,5,-1.43,24546055,4737,144.20,5240,5240,5160,6820,3680,5250,5181.77,3.53,0,-15,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,963,5.45,0.45,12,0.03,949.00,11587.00,5970,20240813,-13.32,5140,20250311,0.68,5560,-6.92,20250107,5140,0.68,20250311,5970,-13.32,20240813,5140,0.68,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5180,-70,5,-1.33,23075160,4453,135.56,5240,5240,5160,6820,3680,5250,5181.94,3.53,0,-16,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,963,5.46,0.45,12,0.02,949.00,11587.00,5970,20240813,-13.23,5140,20250311,0.78,5560,-6.83,20250107,5140,0.78,20250311,5970,-13.23,20240813,5140,0.78,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-60,5,-1.14,12136540,2341,71.26,5240,5240,5160,6820,3680,5250,5184.34,3.53,0,-16,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,965,5.47,0.45,12,0.01,949.00,11587.00,5970,20240813,-13.07,5140,20250311,0.97,5560,-6.65,20250107,5140,0.97,20250311,5970,-13.07,20240813,5140,0.97,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N +20250403,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-60,5,-1.14,2242650,431,13.12,5240,5240,5190,6820,3680,5250,5203.36,3.53,0,-83,5336,5292,5256,5212,5176,5315,5235,93,1570,500,3880,10,1,18600000,965,5.47,0.45,12,0.00,949.00,11587.00,5970,20240813,-13.07,5140,20250311,0.97,5560,-6.65,20250107,5140,0.97,20250311,5970,-13.07,20240813,5140,0.97,20250311,0.42,Y,093920,500,93 억,,655907,N,N,0,N,00,N 20250402,160632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-20,5,-0.38,17263010,3285,33.40,5220,5300,5220,6850,3690,5270,5255.10,3.53,0,-40,5330,5300,5240,5210,5150,5315,5225,93,1580,500,3890,10,1,18600000,977,5.53,0.45,12,0.02,949.00,11587.00,5970,20240813,-12.06,5140,20250311,2.14,5560,-5.58,20250107,5140,2.14,20250311,5970,-12.06,20240813,5140,2.14,20250311,0.43,Y,093920,500,93 억,,655947,N,N,0,N,00,N 20250402,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-20,5,-0.38,13178060,2506,25.48,5220,5300,5220,6850,3690,5270,5258.60,3.53,0,-58,5330,5300,5240,5210,5150,5315,5225,93,1580,500,3890,10,1,18600000,977,5.53,0.45,12,0.01,949.00,11587.00,5970,20240813,-12.06,5140,20250311,2.14,5560,-5.58,20250107,5140,2.14,20250311,5970,-12.06,20240813,5140,2.14,20250311,0.43,Y,093920,500,93 억,,655947,N,N,0,N,00,N 20250402,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-20,5,-0.38,11205970,2130,21.66,5220,5300,5220,6850,3690,5270,5261.02,3.53,0,-58,5330,5300,5240,5210,5150,5315,5225,93,1580,500,3890,10,1,18600000,977,5.53,0.45,12,0.01,949.00,11587.00,5970,20240813,-12.06,5140,20250311,2.14,5560,-5.58,20250107,5140,2.14,20250311,5970,-12.06,20240813,5140,2.14,20250311,0.43,Y,093920,500,93 억,,655947,N,N,0,N,00,N diff --git a/094170/price/prices-20250401.csv b/094170/price/prices-20250401.csv index 98a7cdb27a4a..3dbb243dbd9c 100644 --- a/094170/price/prices-20250401.csv +++ b/094170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-250,5,-1.22,1151121025,57014,62.36,20100,20500,19930,26650,14350,20500,20190.04,5.66,0,-10467,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3861,17.07,5.09,12,0.30,1186.00,3977.00,23950,20250320,-15.45,14718,20241203,37.59,23950,-15.45,20250320,17500,15.71,20250102,23950,-15.45,20250320,16140,25.46,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,4664,N,00,N +20250403,150647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-250,5,-1.22,1065674625,52794,57.75,20100,20500,19930,26650,14350,20500,20185.53,5.66,0,-9582,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3861,17.07,5.09,12,0.28,1186.00,3977.00,23950,20250320,-15.45,14718,20241203,37.59,23950,-15.45,20250320,17500,15.71,20250102,23950,-15.45,20250320,16140,25.46,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,140647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20250,-250,5,-1.22,958764400,47512,51.97,20100,20500,19930,26650,14350,20500,20179.42,5.66,0,-7633,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3861,17.07,5.09,12,0.25,1186.00,3977.00,23950,20250320,-15.45,14718,20241203,37.59,23950,-15.45,20250320,17500,15.71,20250102,23950,-15.45,20250320,16140,25.46,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20350,-150,5,-0.73,898897800,44563,48.75,20100,20500,19930,26650,14350,20500,20171.39,5.66,0,-5737,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3880,17.16,5.12,12,0.23,1186.00,3977.00,23950,20250320,-15.03,14718,20241203,38.27,23950,-15.03,20250320,17500,16.29,20250102,23950,-15.03,20250320,16140,26.08,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,120644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20400,-100,5,-0.49,754658250,37478,41.00,20100,20450,19930,26650,14350,20500,20136.03,5.66,0,-1943,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3890,17.20,5.13,12,0.20,1186.00,3977.00,23950,20250320,-14.82,14718,20241203,38.61,23950,-14.82,20250320,17500,16.57,20250102,23950,-14.82,20250320,16140,26.39,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20300,-200,5,-0.98,710519800,35312,38.63,20100,20400,19930,26650,14350,20500,20121.20,5.66,0,-1178,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3871,17.12,5.10,12,0.19,1186.00,3977.00,23950,20250320,-15.24,14718,20241203,37.93,23950,-15.24,20250320,17500,16.00,20250102,23950,-15.24,20250320,16140,25.77,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20200,-300,5,-1.46,530772850,26454,28.94,20100,20300,19930,26650,14350,20500,20063.99,5.66,0,-3143,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3852,17.03,5.08,12,0.14,1186.00,3977.00,23950,20250320,-15.66,14718,20241203,37.25,23950,-15.66,20250320,17500,15.43,20250102,23950,-15.66,20250320,16140,25.15,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N +20250403,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20000,-500,5,-2.44,147083420,7355,8.05,20100,20200,19930,26650,14350,20500,19997.75,5.66,0,-426,21266,20882,20616,20232,19966,20750,20100,97,6150,500,15170,50,1,19067208,3813,16.86,5.03,12,0.04,1186.00,3977.00,23950,20250320,-16.49,14718,20241203,35.89,23950,-16.49,20250320,17500,14.29,20250102,23950,-16.49,20250320,16140,23.92,20241203,5.96,Y,094170,500,97 억,,1078505,N,N,5064,N,00,N 20250402,160633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20500,-450,5,-2.15,1881436650,91420,80.14,20950,21000,20350,27200,14700,20950,20580.32,5.75,0,-18815,21483,21216,20983,20716,20483,21350,20850,97,6250,500,15500,50,1,19067208,3909,17.28,5.15,12,0.48,1186.00,3977.00,23950,20250320,-14.41,14718,20241203,39.29,23950,-14.41,20250320,17500,17.14,20250102,23950,-14.41,20250320,16140,27.01,20241203,6.07,Y,094170,500,97 억,,1097250,N,N,5064,N,00,N 20250402,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-500,5,-2.39,1796185600,87255,76.49,20950,21000,20350,27200,14700,20950,20585.47,5.75,0,-19023,21483,21216,20983,20716,20483,21350,20850,97,6250,500,15500,50,1,19067208,3899,17.24,5.14,12,0.46,1186.00,3977.00,23950,20250320,-14.61,14718,20241203,38.95,23950,-14.61,20250320,17500,16.86,20250102,23950,-14.61,20250320,16140,26.70,20241203,6.07,Y,094170,500,97 억,,1097250,N,N,7462,N,00,N 20250402,140634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20450,-500,5,-2.39,1626731750,78953,69.21,20950,21000,20450,27200,14700,20950,20603.80,5.75,0,-17849,21483,21216,20983,20716,20483,21350,20850,97,6250,500,15500,50,1,19067208,3899,17.24,5.14,12,0.41,1186.00,3977.00,23950,20250320,-14.61,14718,20241203,38.95,23950,-14.61,20250320,17500,16.86,20250102,23950,-14.61,20250320,16140,26.70,20241203,6.07,Y,094170,500,97 억,,1097250,N,N,7462,N,00,N diff --git a/094280/price/prices-20250401.csv b/094280/price/prices-20250401.csv index 0cb31fbcd2cd..954d928ccc7e 100644 --- a/094280/price/prices-20250401.csv +++ b/094280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160641,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11780,10,2,0.08,59068445,5021,77.16,11760,11840,11740,15300,8240,11770,11764.28,0.99,0,1135,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1362,12.44,1.89,12,0.04,947.00,6233.00,17000,20240627,-30.71,11740,20250403,0.34,12300,-4.23,20250102,11740,0.34,20250403,17000,-30.71,20240627,11740,0.34,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,150647,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11770,0,3,0.00,58020885,4932,75.80,11760,11840,11740,15300,8240,11770,11764.17,0.99,0,1140,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1360,12.43,1.89,12,0.04,947.00,6233.00,17000,20240627,-30.76,11740,20250403,0.26,12300,-4.31,20250102,11740,0.26,20250403,17000,-30.76,20240627,11740,0.26,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,140647,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11770,0,3,0.00,44385275,3773,57.98,11760,11840,11740,15300,8240,11770,11763.92,0.99,0,1109,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1360,12.43,1.89,12,0.03,947.00,6233.00,17000,20240627,-30.76,11740,20250403,0.26,12300,-4.31,20250102,11740,0.26,20250403,17000,-30.76,20240627,11740,0.26,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,130647,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11765,-5,5,-0.04,29560350,2512,38.60,11760,11840,11740,15300,8240,11770,11767.66,0.99,0,856,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1360,12.42,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.79,11740,20250403,0.21,12300,-4.35,20250102,11740,0.21,20250403,17000,-30.79,20240627,11740,0.21,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,120645,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11770,0,3,0.00,24756500,2104,32.33,11760,11840,11740,15300,8240,11770,11766.40,0.99,0,484,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1360,12.43,1.89,12,0.02,947.00,6233.00,17000,20240627,-30.76,11740,20250403,0.26,12300,-4.31,20250102,11740,0.26,20250403,17000,-30.76,20240627,11740,0.26,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,110648,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11770,0,3,0.00,17695380,1504,23.11,11760,11840,11740,15300,8240,11770,11765.55,0.99,0,130,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1360,12.43,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.76,11740,20250403,0.26,12300,-4.31,20250102,11740,0.26,20250403,17000,-30.76,20240627,11740,0.26,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,100648,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11790,20,2,0.17,11466310,975,14.98,11760,11840,11740,15300,8240,11770,11760.32,0.99,0,-54,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1363,12.45,1.89,12,0.01,947.00,6233.00,17000,20240627,-30.65,11740,20250403,0.43,12300,-4.15,20250102,11740,0.43,20250403,17000,-30.65,20240627,11740,0.43,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N +20250403,090649,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11760,-10,5,-0.08,2046240,174,2.67,11760,11760,11760,15300,8240,11770,11760.00,0.99,0,-25,11883,11826,11793,11736,11703,11810,11720,58,3530,500,8940,10,1,11558200,1359,12.42,1.89,12,0.00,947.00,6233.00,17000,20240627,-30.82,11760,20250403,0.00,12300,-4.39,20250102,11760,0.00,20250403,17000,-30.82,20240627,11760,0.00,20250403,0.35,Y,094280,500,57 억,,114905,N,N,1,N,00,N 20250402,160633,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11770,-40,5,-0.34,76780500,6507,202.65,11830,11850,11760,15350,8270,11810,11799.68,1.00,0,-178,11883,11846,11803,11766,11723,11865,11785,58,3540,500,8970,10,1,11558200,1360,12.43,1.89,12,0.06,947.00,6233.00,17000,20240627,-30.76,11760,20250402,0.09,12300,-4.31,20250102,11760,0.09,20250402,17000,-30.76,20240627,11760,0.09,20250402,0.35,Y,094280,500,57 억,,115080,N,N,1,N,00,N 20250402,150633,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11780,-30,5,-0.25,67812800,5745,178.92,11830,11850,11770,15350,8270,11810,11803.79,1.00,0,-111,11883,11846,11803,11766,11723,11865,11785,58,3540,500,8970,10,1,11558200,1362,12.44,1.89,12,0.05,947.00,6233.00,17000,20240627,-30.71,11760,20250331,0.17,12300,-4.23,20250102,11760,0.17,20250331,17000,-30.71,20240627,11760,0.17,20250331,0.35,Y,094280,500,57 억,,115080,N,N,0,N,00,N 20250402,140634,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,10,2,0.08,57885940,4903,152.69,11830,11850,11780,15350,8270,11810,11806.23,1.00,0,-173,11883,11846,11803,11766,11723,11865,11785,58,3540,500,8970,10,1,11558200,1366,12.48,1.90,12,0.04,947.00,6233.00,17000,20240627,-30.47,11760,20250331,0.51,12300,-3.90,20250102,11760,0.51,20250331,17000,-30.47,20240627,11760,0.51,20250331,0.35,Y,094280,500,57 억,,115080,N,N,0,N,00,N diff --git a/094360/price/prices-20250401.csv b/094360/price/prices-20250401.csv index 35c8dc39892f..19b52277079a 100644 --- a/094360/price/prices-20250401.csv +++ b/094360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15910,-410,5,-2.51,954359590,60065,111.03,15830,16080,15600,21200,11430,16320,15888.78,1.65,0,-13439,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3313,33.08,3.73,12,0.29,481.00,4260.00,28250,20240329,-43.68,11250,20241210,41.42,22950,-30.68,20250211,15270,4.19,20250102,26800,-40.63,20240529,11250,41.42,20241210,3.53,Y,094360,500,105 억,,344228,N,N,9155,N,00,N +20250403,150647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15830,-490,5,-3.00,891021740,56078,103.66,15830,16080,15600,21200,11430,16320,15888.97,1.65,0,-14335,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3296,32.91,3.72,12,0.27,481.00,4260.00,28250,20240329,-43.96,11250,20241210,40.71,22950,-31.02,20250211,15270,3.67,20250102,26800,-40.93,20240529,11250,40.71,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,140647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15950,-370,5,-2.27,699360485,44008,81.35,15830,16080,15600,21200,11430,16320,15891.67,1.65,0,-8858,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3321,33.16,3.74,12,0.21,481.00,4260.00,28250,20240329,-43.54,11250,20241210,41.78,22950,-30.50,20250211,15270,4.45,20250102,26800,-40.49,20240529,11250,41.78,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,130647,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15940,-380,5,-2.33,593275760,37337,69.02,15830,16080,15600,21200,11430,16320,15889.75,1.65,0,-9118,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3319,33.14,3.74,12,0.18,481.00,4260.00,28250,20240329,-43.58,11250,20241210,41.69,22950,-30.54,20250211,15270,4.39,20250102,26800,-40.52,20240529,11250,41.69,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,120645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15970,-350,5,-2.14,496079455,31229,57.73,15830,16080,15600,21200,11430,16320,15885.22,1.65,0,-6793,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3325,33.20,3.75,12,0.15,481.00,4260.00,28250,20240329,-43.47,11250,20241210,41.96,22950,-30.41,20250211,15270,4.58,20250102,26800,-40.41,20240529,11250,41.96,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,110648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16000,-320,5,-1.96,432958545,27285,50.44,15830,16070,15600,21200,11430,16320,15868.01,1.65,0,-5861,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3332,33.26,3.76,12,0.13,481.00,4260.00,28250,20240329,-43.36,11250,20241210,42.22,22950,-30.28,20250211,15270,4.78,20250102,26800,-40.30,20240529,11250,42.22,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,100649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15870,-450,5,-2.76,253167325,15980,29.54,15830,16000,15600,21200,11430,16320,15842.76,1.65,0,-2264,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3305,32.99,3.73,12,0.08,481.00,4260.00,28250,20240329,-43.82,11250,20241210,41.07,22950,-30.85,20250211,15270,3.93,20250102,26800,-40.78,20240529,11250,41.07,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N +20250403,090649,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15730,-590,5,-3.62,60075800,3815,7.05,15830,15850,15600,21200,11430,16320,15747.26,1.65,0,-114,16973,16646,16323,15996,15673,16485,15835,106,4880,500,12070,10,1,20823124,3275,32.70,3.69,12,0.02,481.00,4260.00,28250,20240329,-44.32,11250,20241210,39.82,22950,-31.46,20250211,15270,3.01,20250102,26800,-41.31,20240529,11250,39.82,20241210,3.53,Y,094360,500,105 억,,344228,N,N,4705,N,00,N 20250402,160633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16320,-40,5,-0.24,875652045,54098,56.82,16600,16650,16000,21250,11460,16360,16186.37,1.64,0,-4491,17053,16706,16293,15946,15533,16880,16120,106,4890,500,12100,10,1,20823124,3398,33.93,3.83,12,0.26,481.00,4260.00,28350,20240321,-42.43,11250,20241210,45.07,22950,-28.89,20250211,15270,6.88,20250102,27300,-40.22,20240402,11250,45.07,20241210,3.61,Y,094360,500,105 억,,341977,N,N,4705,N,00,N 20250402,150633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16320,-40,5,-0.24,824308305,50950,53.51,16600,16650,16000,21250,11460,16360,16178.73,1.64,0,-5444,17053,16706,16293,15946,15533,16880,16120,106,4890,500,12100,10,1,20823124,3398,33.93,3.83,12,0.24,481.00,4260.00,28350,20240321,-42.43,11250,20241210,45.07,22950,-28.89,20250211,15270,6.88,20250102,27300,-40.22,20240402,11250,45.07,20241210,3.61,Y,094360,500,105 억,,341977,N,N,11771,N,00,N 20250402,140634,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16080,-280,5,-1.71,691375280,42739,44.89,16600,16650,16000,21250,11460,16360,16176.64,1.64,0,-7260,17053,16706,16293,15946,15533,16880,16120,106,4890,500,12100,10,1,20823124,3348,33.43,3.77,12,0.21,481.00,4260.00,28350,20240321,-43.28,11250,20241210,42.93,22950,-29.93,20250211,15270,5.30,20250102,27300,-41.10,20240402,11250,42.93,20241210,3.61,Y,094360,500,105 억,,341977,N,N,11771,N,00,N diff --git a/094480/price/prices-20250401.csv b/094480/price/prices-20250401.csv index 1f7fc4792943..f2d4a06bd411 100644 --- a/094480/price/prices-20250401.csv +++ b/094480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160642,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7630,110,2,1.46,9704845935,1231139,534.15,7390,8180,7390,9770,5270,7520,7882.89,1.97,0,-122455,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,2993,363.33,2.66,12,3.14,21.00,2872.00,10770,20241112,-29.16,5480,20240708,39.23,8770,-13.00,20250220,6650,14.74,20250331,10770,-29.16,20241112,5480,39.23,20240708,6.21,Y,094480,500,196 억,,772903,N,N,53094,N,00,N +20250403,150648,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,40,2,0.53,9389735395,1189650,516.15,7390,8180,7390,9770,5270,7520,7892.86,1.97,0,-127071,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,2966,360.00,2.63,12,3.03,21.00,2872.00,10770,20241112,-29.81,5480,20240708,37.96,8770,-13.80,20250220,6650,13.68,20250331,10770,-29.81,20241112,5480,37.96,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,140647,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7660,140,2,1.86,8381067280,1057665,458.88,7390,8180,7390,9770,5270,7520,7924.12,1.97,0,-124790,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,3005,364.76,2.67,12,2.70,21.00,2872.00,10770,20241112,-28.88,5480,20240708,39.78,8770,-12.66,20250220,6650,15.19,20250331,10770,-28.88,20241112,5480,39.78,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,130647,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,8040,520,2,6.91,7302114485,920259,399.27,7390,8180,7390,9770,5270,7520,7934.85,1.97,0,-114597,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,3154,382.86,2.80,12,2.35,21.00,2872.00,10770,20241112,-25.35,5480,20240708,46.72,8770,-8.32,20250220,6650,20.90,20250331,10770,-25.35,20241112,5480,46.72,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,120645,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7960,440,2,5.85,6780049905,854988,370.95,7390,8180,7390,9770,5270,7520,7930.00,1.97,0,-142673,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,3123,379.05,2.77,12,2.18,21.00,2872.00,10770,20241112,-26.09,5480,20240708,45.26,8770,-9.24,20250220,6650,19.70,20250331,10770,-26.09,20241112,5480,45.26,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,110648,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7930,410,2,5.45,6370032690,803458,348.59,7390,8180,7390,9770,5270,7520,7928.27,1.97,0,-148038,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,3111,377.62,2.76,12,2.05,21.00,2872.00,10770,20241112,-26.37,5480,20240708,44.71,8770,-9.58,20250220,6650,19.25,20250331,10770,-26.37,20241112,5480,44.71,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,100649,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7970,450,2,5.98,2215629935,283483,122.99,7390,8040,7390,9770,5270,7520,7815.75,1.97,0,-7416,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,3127,379.52,2.78,12,0.72,21.00,2872.00,10770,20241112,-26.00,5480,20240708,45.44,8770,-9.12,20250220,6650,19.85,20250331,10770,-26.00,20241112,5480,45.44,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N +20250403,090650,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7560,40,2,0.53,105732810,14206,6.16,7390,7560,7390,9770,5270,7520,7442.80,1.97,0,557,7906,7712,7616,7422,7326,7665,7375,196,2250,500,4660,10,1,39229838,2966,360.00,2.63,12,0.04,21.00,2872.00,10770,20241112,-29.81,5480,20240708,37.96,8770,-13.80,20250220,6650,13.68,20250331,10770,-29.81,20241112,5480,37.96,20240708,6.21,Y,094480,500,196 억,,772903,N,N,32927,N,00,N 20250402,160633,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7520,-140,5,-1.83,1753276910,230486,37.92,7750,7810,7520,9950,5370,7660,7606.87,2.04,0,-40700,8406,8032,7356,6982,6306,8220,7170,196,2290,500,4740,10,1,39229838,2950,358.10,2.62,12,0.59,21.00,2872.00,10770,20241112,-30.18,5480,20240708,37.23,8770,-14.25,20250220,6650,13.08,20250331,10770,-30.18,20241112,5480,37.23,20240708,6.24,Y,094480,500,196 억,,801242,N,N,32927,N,00,N 20250402,150634,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7550,-110,5,-1.44,1638357670,215225,35.41,7750,7810,7520,9950,5370,7660,7612.30,2.04,0,-43668,8406,8032,7356,6982,6306,8220,7170,196,2290,500,4740,10,1,39229838,2962,359.52,2.63,12,0.55,21.00,2872.00,10770,20241112,-29.90,5480,20240708,37.77,8770,-13.91,20250220,6650,13.53,20250331,10770,-29.90,20241112,5480,37.77,20240708,6.24,Y,094480,500,196 억,,801242,N,N,35172,N,00,N 20250402,140634,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7590,-70,5,-0.91,1469596740,192920,31.74,7750,7810,7520,9950,5370,7660,7617.65,2.04,0,-41835,8406,8032,7356,6982,6306,8220,7170,196,2290,500,4740,10,1,39229838,2978,361.43,2.64,12,0.49,21.00,2872.00,10770,20241112,-29.53,5480,20240708,38.50,8770,-13.45,20250220,6650,14.14,20250331,10770,-29.53,20241112,5480,38.50,20240708,6.24,Y,094480,500,196 억,,801242,N,N,35172,N,00,N diff --git a/094800/price/prices-20250401.csv b/094800/price/prices-20250401.csv index 84d71be819b4..48e5d015ae29 100644 --- a/094800/price/prices-20250401.csv +++ b/094800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160642,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4190,-15,5,-0.36,47343735,11294,45.91,4205,4220,4185,5460,2945,4205,4191.94,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3890,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.41,4050,20250102,3.46,4305,-2.67,20250305,4050,3.46,20250102,4625,-9.41,20241002,4050,3.46,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,3379,N,00,N +20250403,150648,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4200,-5,5,-0.12,42745010,10196,41.45,4205,4220,4185,5460,2945,4205,4192.33,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3899,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.19,4050,20250102,3.70,4305,-2.44,20250305,4050,3.70,20250102,4625,-9.19,20241002,4050,3.70,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,140648,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4200,-5,5,-0.12,42703010,10186,41.41,4205,4220,4185,5460,2945,4205,4192.32,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3899,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.19,4050,20250102,3.70,4305,-2.44,20250305,4050,3.70,20250102,4625,-9.19,20241002,4050,3.70,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,130647,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4190,-15,5,-0.36,42619010,10166,41.33,4205,4220,4185,5460,2945,4205,4192.31,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3890,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.41,4050,20250102,3.46,4305,-2.67,20250305,4050,3.46,20250102,4625,-9.41,20241002,4050,3.46,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,120646,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4185,-20,5,-0.48,26785615,6387,25.97,4205,4220,4185,5460,2945,4205,4193.77,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3885,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-9.51,4050,20250102,3.33,4305,-2.79,20250305,4050,3.33,20250102,4625,-9.51,20241002,4050,3.33,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,110648,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4205,0,3,0.00,2753255,654,2.66,4205,4220,4205,5460,2945,4205,4209.87,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3904,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-9.08,4050,20250102,3.83,4305,-2.32,20250305,4050,3.83,20250102,4625,-9.08,20241002,4050,3.83,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,100649,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4215,10,2,0.24,67495,16,0.07,4205,4220,4205,5460,2945,4205,4218.44,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3913,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-8.86,4050,20250102,4.07,4305,-2.09,20250305,4050,4.07,20250102,4625,-8.86,20241002,4050,4.07,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N +20250403,090650,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4205,0,3,0.00,4205,1,0.00,4205,4205,4205,5460,2945,4205,4205.00,2.56,0,0,4255,4230,4210,4185,4165,4242,4197,4642,1255,0,3110,5,1,92834331,3904,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-9.08,4050,20250102,3.83,4305,-2.32,20250305,4050,3.83,20250102,4625,-9.08,20241002,4050,3.83,20250102,0.00,Y,094800,0,4641 억,,2378866,N,N,1406,N,00,N 20250402,160634,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4205,15,2,0.36,103512155,24598,151.90,4190,4235,4190,5440,2935,4190,4208.15,2.56,0,0,4273,4231,4208,4166,4143,4220,4155,4642,1250,0,3100,5,1,92834331,3904,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-9.08,4050,20250102,3.83,4305,-2.32,20250305,4050,3.83,20250102,4625,-9.08,20241002,4050,3.83,20250102,0.00,Y,094800,0,4641 억,,2374727,N,N,1406,N,00,N 20250402,150634,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4205,15,2,0.36,101069050,24017,148.31,4190,4235,4190,5440,2935,4190,4208.23,2.56,0,0,4273,4231,4208,4166,4143,4220,4155,4642,1250,0,3100,5,1,92834331,3904,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-9.08,4050,20250102,3.83,4305,-2.32,20250305,4050,3.83,20250102,4625,-9.08,20241002,4050,3.83,20250102,0.00,Y,094800,0,4641 억,,2374727,N,N,9955,N,00,N 20250402,140635,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4210,20,2,0.48,56191495,13343,82.39,4190,4235,4190,5440,2935,4190,4211.31,2.56,0,0,4273,4231,4208,4166,4143,4220,4155,4642,1250,0,3100,5,1,92834331,3908,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-8.97,4050,20250102,3.95,4305,-2.21,20250305,4050,3.95,20250102,4625,-8.97,20241002,4050,3.95,20250102,0.00,Y,094800,0,4641 억,,2374727,N,N,9955,N,00,N diff --git a/094820/price/prices-20250401.csv b/094820/price/prices-20250401.csv index cbdcc2f8e013..3993abcb6f8c 100644 --- a/094820/price/prices-20250401.csv +++ b/094820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160643,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8220,-110,5,-1.32,171765140,20929,114.69,8330,8330,8110,10820,5840,8330,8207.04,1.84,0,-981,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1239,11.88,0.93,12,0.14,692.00,8844.00,15200,20240529,-45.92,6900,20241209,19.13,10180,-19.25,20250117,7890,4.18,20250102,15200,-45.92,20240529,6900,19.13,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1917,N,00,N +20250403,150648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8270,-60,5,-0.72,159537550,19444,106.55,8330,8330,8110,10820,5840,8330,8204.98,1.84,0,-388,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1247,11.95,0.94,12,0.13,692.00,8844.00,15200,20240529,-45.59,6900,20241209,19.86,10180,-18.76,20250117,7890,4.82,20250102,15200,-45.59,20240529,6900,19.86,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,140648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8250,-80,5,-0.96,143707530,17519,96.01,8330,8330,8110,10820,5840,8330,8202.95,1.84,0,-743,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1244,11.92,0.93,12,0.12,692.00,8844.00,15200,20240529,-45.72,6900,20241209,19.57,10180,-18.96,20250117,7890,4.56,20250102,15200,-45.72,20240529,6900,19.57,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,130648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8260,-70,5,-0.84,131019790,15981,87.58,8330,8330,8110,10820,5840,8330,8198.47,1.84,0,-501,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1246,11.94,0.93,12,0.11,692.00,8844.00,15200,20240529,-45.66,6900,20241209,19.71,10180,-18.86,20250117,7890,4.69,20250102,15200,-45.66,20240529,6900,19.71,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,120646,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8270,-60,5,-0.72,125193660,15275,83.71,8330,8330,8110,10820,5840,8330,8195.98,1.84,0,-149,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1247,11.95,0.94,12,0.10,692.00,8844.00,15200,20240529,-45.59,6900,20241209,19.86,10180,-18.76,20250117,7890,4.82,20250102,15200,-45.59,20240529,6900,19.86,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,110648,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8210,-120,5,-1.44,94603350,11564,63.37,8330,8330,8110,10820,5840,8330,8180.85,1.84,0,-2306,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1238,11.86,0.93,12,0.08,692.00,8844.00,15200,20240529,-45.99,6900,20241209,18.99,10180,-19.35,20250117,7890,4.06,20250102,15200,-45.99,20240529,6900,18.99,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,100649,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8230,-100,5,-1.20,35801310,4371,23.95,8330,8330,8150,10820,5840,8330,8190.65,1.84,0,-1729,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1241,11.89,0.93,12,0.03,692.00,8844.00,15200,20240529,-45.86,6900,20241209,19.28,10180,-19.16,20250117,7890,4.31,20250102,15200,-45.86,20240529,6900,19.28,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N +20250403,090650,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8180,-150,5,-1.80,3284420,399,2.19,8330,8330,8180,10820,5840,8330,8231.63,1.84,0,-32,8650,8490,8370,8210,8090,8430,8150,75,2490,500,5830,10,1,15078709,1233,11.82,0.92,12,0.00,692.00,8844.00,15200,20240529,-46.18,6900,20241209,18.55,10180,-19.65,20250117,7890,3.68,20250102,15200,-46.18,20240529,6900,18.55,20241209,3.04,Y,094820,500,75 억,,276946,N,N,1053,N,00,N 20250402,160634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8330,-120,5,-1.42,152447800,18248,58.63,8500,8530,8250,10980,5920,8450,8354.22,1.82,0,1154,8723,8586,8413,8276,8103,8655,8345,75,2530,500,5910,10,1,15078709,1256,12.04,0.94,12,0.12,692.00,8844.00,15200,20240529,-45.20,6900,20241209,20.72,10180,-18.17,20250117,7890,5.58,20250102,15200,-45.20,20240529,6900,20.72,20241209,3.17,Y,094820,500,75 억,,274753,N,N,1053,N,00,N 20250402,150634,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8310,-140,5,-1.66,141975870,16990,54.58,8500,8530,8250,10980,5920,8450,8356.44,1.82,0,844,8723,8586,8413,8276,8103,8655,8345,75,2530,500,5910,10,1,15078709,1253,12.01,0.94,12,0.11,692.00,8844.00,15200,20240529,-45.33,6900,20241209,20.43,10180,-18.37,20250117,7890,5.32,20250102,15200,-45.33,20240529,6900,20.43,20241209,3.17,Y,094820,500,75 억,,274753,N,N,1583,N,00,N 20250402,140635,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,8320,-130,5,-1.54,133449660,15965,51.29,8500,8530,8250,10980,5920,8450,8358.89,1.82,0,600,8723,8586,8413,8276,8103,8655,8345,75,2530,500,5910,10,1,15078709,1255,12.02,0.94,12,0.11,692.00,8844.00,15200,20240529,-45.26,6900,20241209,20.58,10180,-18.27,20250117,7890,5.45,20250102,15200,-45.26,20240529,6900,20.58,20241209,3.17,Y,094820,500,75 억,,274753,N,N,1583,N,00,N diff --git a/094840/price/prices-20250401.csv b/094840/price/prices-20250401.csv index 131014447d63..1e2ee8838d86 100644 --- a/094840/price/prices-20250401.csv +++ b/094840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,10,2,0.16,530353335,82511,86.42,6240,6570,6240,8300,4480,6390,6427.67,2.73,0,11657,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,670,4.40,0.29,12,0.79,1453.00,22298.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,2.71,Y,094840,500,52 억,,286266,N,N,999,N,00,N +20250403,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6410,20,2,0.31,511519065,79566,83.33,6240,6570,6240,8300,4480,6390,6428.86,2.73,0,11369,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,671,4.41,0.29,12,0.76,1453.00,22298.00,9690,20241211,-33.85,5250,20241112,22.10,7120,-9.97,20250108,5750,11.48,20250131,9690,-33.85,20241211,5250,22.10,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,10,2,0.16,414298615,64315,67.36,6240,6570,6240,8300,4480,6390,6441.71,2.73,0,10444,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,670,4.40,0.29,12,0.61,1453.00,22298.00,9690,20241211,-33.95,5250,20241112,21.90,7120,-10.11,20250108,5750,11.30,20250131,9690,-33.95,20241211,5250,21.90,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,130648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6500,110,2,1.72,301264435,46780,49.00,6240,6570,6240,8300,4480,6390,6440.03,2.73,0,10010,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,681,4.47,0.29,12,0.45,1453.00,22298.00,9690,20241211,-32.92,5250,20241112,23.81,7120,-8.71,20250108,5750,13.04,20250131,9690,-32.92,20241211,5250,23.81,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,150,2,2.35,277065275,43073,45.11,6240,6560,6240,8300,4480,6390,6432.46,2.73,0,8635,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,685,4.50,0.29,12,0.41,1453.00,22298.00,9690,20241211,-32.51,5250,20241112,24.57,7120,-8.15,20250108,5750,13.74,20250131,9690,-32.51,20241211,5250,24.57,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,120,2,1.88,244910165,38144,39.95,6240,6540,6240,8300,4480,6390,6420.67,2.73,0,7113,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,682,4.48,0.29,12,0.36,1453.00,22298.00,9690,20241211,-32.82,5250,20241112,24.00,7120,-8.57,20250108,5750,13.22,20250131,9690,-32.82,20241211,5250,24.00,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6450,60,2,0.94,159176870,24906,26.09,6240,6480,6240,8300,4480,6390,6391.11,2.73,0,4851,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,675,4.44,0.29,12,0.24,1453.00,22298.00,9690,20241211,-33.44,5250,20241112,22.86,7120,-9.41,20250108,5750,12.17,20250131,9690,-33.44,20241211,5250,22.86,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N +20250403,090650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-40,5,-0.63,32034900,5063,5.30,6240,6400,6240,8300,4480,6390,6327.26,2.73,0,1340,6896,6642,6446,6192,5996,6545,6095,52,1910,500,4080,10,1,10471840,665,4.37,0.28,12,0.05,1453.00,22298.00,9690,20241211,-34.47,5250,20241112,20.95,7120,-10.81,20250108,5750,10.43,20250131,9690,-34.47,20241211,5250,20.95,20241112,2.71,Y,094840,500,52 억,,286266,N,N,2162,N,00,N 20250402,160634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-200,5,-3.03,607114740,93788,48.47,6700,6700,6250,8560,4620,6590,6473.27,2.76,0,-2536,7216,6902,6346,6032,5476,7060,6190,52,1970,500,4210,10,1,10471840,669,4.40,0.29,12,0.90,1453.00,22298.00,9690,20241211,-34.06,5250,20241112,21.71,7120,-10.25,20250108,5750,11.13,20250131,9690,-34.06,20241211,5250,21.71,20241112,2.82,Y,094840,500,52 억,,288815,N,N,2162,N,00,N 20250402,150634,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6470,-120,5,-1.82,581969400,89862,46.44,6700,6700,6250,8560,4620,6590,6476.26,2.76,0,-2949,7216,6902,6346,6032,5476,7060,6190,52,1970,500,4210,10,1,10471840,678,4.45,0.29,12,0.86,1453.00,22298.00,9690,20241211,-33.23,5250,20241112,23.24,7120,-9.13,20250108,5750,12.52,20250131,9690,-33.23,20241211,5250,23.24,20241112,2.82,Y,094840,500,52 억,,288815,N,N,330,N,00,N 20250402,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,0,3,0.00,518435260,80046,41.37,6700,6700,6250,8560,4620,6590,6476.72,2.76,0,-4091,7216,6902,6346,6032,5476,7060,6190,52,1970,500,4210,10,1,10471840,690,4.54,0.30,12,0.76,1453.00,22298.00,9690,20241211,-31.99,5250,20241112,25.52,7120,-7.44,20250108,5750,14.61,20250131,9690,-31.99,20241211,5250,25.52,20241112,2.82,Y,094840,500,52 억,,288815,N,N,330,N,00,N diff --git a/094850/price/prices-20250401.csv b/094850/price/prices-20250401.csv index 2a7b72afdbec..630ca59c8453 100644 --- a/094850/price/prices-20250401.csv +++ b/094850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,240,2,4.10,2522887860,416207,15.37,5800,6300,5710,7610,4110,5860,6061.58,1.56,0,22963,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,854,27.35,0.94,12,2.97,223.00,6516.00,7890,20241105,-22.69,4600,20241025,32.61,7020,-13.11,20250402,5210,17.08,20250210,7890,-22.69,20241105,4600,32.61,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1710,N,00,N +20250403,150649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,170,2,2.90,2410144550,397598,14.68,5800,6300,5710,7610,4110,5860,6061.76,1.56,0,20558,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,844,27.04,0.93,12,2.84,223.00,6516.00,7890,20241105,-23.57,4600,20241025,31.09,7020,-14.10,20250402,5210,15.74,20250210,7890,-23.57,20241105,4600,31.09,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,140649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,190,2,3.24,2214506330,365065,13.48,5800,6300,5710,7610,4110,5860,6066.06,1.56,0,10627,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,847,27.13,0.93,12,2.61,223.00,6516.00,7890,20241105,-23.32,4600,20241025,31.52,7020,-13.82,20250402,5210,16.12,20250210,7890,-23.32,20241105,4600,31.52,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,130648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6070,210,2,3.58,2097226315,345681,12.76,5800,6300,5710,7610,4110,5860,6066.94,1.56,0,3619,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,850,27.22,0.93,12,2.47,223.00,6516.00,7890,20241105,-23.07,4600,20241025,31.96,7020,-13.53,20250402,5210,16.51,20250210,7890,-23.07,20241105,4600,31.96,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,120646,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,170,2,2.90,1992651925,328304,12.12,5800,6300,5710,7610,4110,5860,6069.53,1.56,0,-388,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,844,27.04,0.93,12,2.35,223.00,6516.00,7890,20241105,-23.57,4600,20241025,31.09,7020,-14.10,20250402,5210,15.74,20250210,7890,-23.57,20241105,4600,31.09,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,110649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,220,2,3.75,777679440,130271,4.81,5800,6110,5710,7610,4110,5860,5969.70,1.56,0,-398,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,851,27.26,0.93,12,0.93,223.00,6516.00,7890,20241105,-22.94,4600,20241025,32.17,7020,-13.39,20250402,5210,16.70,20250210,7890,-22.94,20241105,4600,32.17,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,100650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5990,130,2,2.22,410329290,69597,2.57,5800,6020,5710,7610,4110,5860,5895.79,1.56,0,-5074,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,839,26.86,0.92,12,0.50,223.00,6516.00,7890,20241105,-24.08,4600,20241025,30.22,7020,-14.67,20250402,5210,14.97,20250210,7890,-24.08,20241105,4600,30.22,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N +20250403,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,-50,5,-0.85,129170380,22363,0.83,5800,5840,5710,7610,4110,5860,5776.08,1.56,0,3173,7406,6632,6246,5472,5086,6440,5280,70,1750,500,3750,10,1,14000000,813,26.05,0.89,12,0.16,223.00,6516.00,7890,20241105,-26.36,4600,20241025,26.30,7020,-17.24,20250402,5210,11.52,20250210,7890,-26.36,20241105,4600,26.30,20241025,1.35,Y,094850,500,70 억,,217959,N,N,1862,N,00,N 20250402,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,-160,5,-2.66,17297995175,2700515,1782.40,6020,7020,5860,7820,4220,6020,6405.63,2.24,0,-96275,6213,6116,5923,5826,5633,6165,5875,70,1800,500,3850,10,1,14000000,820,26.28,0.90,12,19.29,223.00,6516.00,7890,20241105,-25.73,4600,20241025,27.39,7020,-16.52,20250402,5210,12.48,20250210,7890,-25.73,20241105,4600,27.39,20241025,1.37,Y,094850,500,70 억,,313727,N,N,1862,N,00,N 20250402,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-120,5,-1.99,17163032755,2677543,1767.24,6020,7020,5860,7820,4220,6020,6409.99,2.24,0,-103509,6213,6116,5923,5826,5633,6165,5875,70,1800,500,3850,10,1,14000000,826,26.46,0.91,12,19.13,223.00,6516.00,7890,20241105,-25.22,4600,20241025,28.26,7020,-15.95,20250402,5210,13.24,20250210,7890,-25.22,20241105,4600,28.26,20241025,1.37,Y,094850,500,70 억,,313727,N,N,0,N,00,N 20250402,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,-70,5,-1.16,16906410360,2634199,1738.63,6020,7020,5860,7820,4220,6020,6418.05,2.24,0,-105852,6213,6116,5923,5826,5633,6165,5875,70,1800,500,3850,10,1,14000000,833,26.68,0.91,12,18.82,223.00,6516.00,7890,20241105,-24.59,4600,20241025,29.35,7020,-15.24,20250402,5210,14.20,20250210,7890,-24.59,20241105,4600,29.35,20241025,1.37,Y,094850,500,70 억,,313727,N,N,0,N,00,N diff --git a/094860/price/prices-20250401.csv b/094860/price/prices-20250401.csv index 991b136d14e5..27d840cd10f4 100644 --- a/094860/price/prices-20250401.csv +++ b/094860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160643,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,874,3,2,0.34,12063963,13768,156.35,857,898,857,1132,610,871,876.23,19.86,0,-1113,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,187,-3.55,0.62,12,0.06,-246.00,1421.00,2130,20240329,-58.97,822,20250331,6.33,1105,-20.90,20250314,822,6.33,20250331,1960,-55.41,20240403,822,6.33,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,150649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,875,4,2,0.46,10283723,11731,133.22,857,898,857,1132,610,871,876.63,19.86,0,258,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,187,-3.56,0.62,12,0.05,-246.00,1421.00,2130,20240329,-58.92,822,20250331,6.45,1105,-20.81,20250314,822,6.45,20250331,1960,-55.36,20240403,822,6.45,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,140649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,11,2,1.26,9143749,10429,118.43,857,898,857,1132,610,871,876.76,19.86,0,292,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,189,-3.59,0.62,12,0.05,-246.00,1421.00,2130,20240329,-58.59,822,20250331,7.30,1105,-20.18,20250314,822,7.30,20250331,1960,-55.00,20240403,822,7.30,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,130648,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,883,12,2,1.38,8873160,10122,114.94,857,898,857,1132,610,871,876.62,19.86,0,437,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,189,-3.59,0.62,12,0.05,-246.00,1421.00,2130,20240329,-58.54,822,20250331,7.42,1105,-20.09,20250314,822,7.42,20250331,1960,-54.95,20240403,822,7.42,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,120646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,18,2,2.07,5837122,6684,75.90,857,898,857,1132,610,871,873.30,19.86,0,404,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,190,-3.61,0.63,12,0.03,-246.00,1421.00,2130,20240329,-58.26,822,20250331,8.15,1105,-19.55,20250314,822,8.15,20250331,1960,-54.64,20240403,822,8.15,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,110649,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,884,13,2,1.49,5782014,6622,75.20,857,898,857,1132,610,871,873.15,19.86,0,404,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,189,-3.59,0.62,12,0.03,-246.00,1421.00,2130,20240329,-58.50,822,20250331,7.54,1105,-20.00,20250314,822,7.54,20250331,1960,-54.90,20240403,822,7.54,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,100650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,890,19,2,2.18,5137412,5893,66.92,857,898,857,1132,610,871,871.78,19.86,0,988,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,190,-3.62,0.63,12,0.03,-246.00,1421.00,2130,20240329,-58.22,822,20250331,8.27,1105,-19.46,20250314,822,8.27,20250331,1960,-54.59,20240403,822,8.27,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N +20250403,090651,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,-4,5,-0.46,1802528,2100,23.85,857,867,857,1132,610,871,858.35,19.86,0,807,917,893,881,857,845,888,852,107,261,500,590,1,1,21399569,186,-3.52,0.61,12,0.01,-246.00,1421.00,2130,20240329,-59.30,822,20250331,5.47,1105,-21.54,20250314,822,5.47,20250331,1960,-55.77,20240403,822,5.47,20250331,0.01,Y,094860,500,106 억,,4249603,N,N,0,N,00,N 20250402,160635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,871,-24,5,-2.68,7806928,8803,105.40,905,905,869,1163,627,895,886.85,19.87,0,-1873,911,903,889,881,867,907,885,107,268,500,600,1,1,21399569,186,-3.54,0.61,12,0.04,-246.00,1421.00,2130,20240329,-59.11,822,20250331,5.96,1105,-21.18,20250314,822,5.96,20250331,1960,-55.56,20240403,822,5.96,20250331,0.01,Y,094860,500,106 억,,4251476,N,N,0,N,00,N 20250402,150635,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,-16,5,-1.79,7412351,8350,99.98,905,905,869,1163,627,895,887.71,19.87,0,-1873,911,903,889,881,867,907,885,107,268,500,600,1,1,21399569,188,-3.57,0.62,12,0.04,-246.00,1421.00,2130,20240329,-58.73,822,20250331,6.93,1105,-20.45,20250314,822,6.93,20250331,1960,-55.15,20240403,822,6.93,20250331,0.01,Y,094860,500,106 억,,4251476,N,N,0,N,00,N 20250402,140636,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,885,-10,5,-1.12,7346424,8275,99.08,905,905,869,1163,627,895,887.79,19.87,0,-1873,911,903,889,881,867,907,885,107,268,500,600,1,1,21399569,189,-3.60,0.62,12,0.04,-246.00,1421.00,2130,20240329,-58.45,822,20250331,7.66,1105,-19.91,20250314,822,7.66,20250331,1960,-54.85,20240403,822,7.66,20250331,0.01,Y,094860,500,106 억,,4251476,N,N,0,N,00,N diff --git a/094940/price/prices-20250401.csv b/094940/price/prices-20250401.csv index 247eedbb136f..75a9e80e6b66 100644 --- a/094940/price/prices-20250401.csv +++ b/094940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,230,2,3.62,560291230,86267,177.21,6290,6650,6230,8250,4450,6350,6494.65,3.83,0,4078,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,550,26.75,1.36,12,1.03,246.00,4852.00,9010,20240322,-26.97,5300,20240805,24.15,8190,-19.66,20250313,6100,7.87,20250331,8850,-25.65,20240610,5300,24.15,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,200,2,3.15,516372480,79587,163.49,6290,6650,6230,8250,4450,6350,6488.15,3.83,0,4299,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,548,26.63,1.35,12,0.95,246.00,4852.00,9010,20240322,-27.30,5300,20240805,23.58,8190,-20.02,20250313,6100,7.38,20250331,8850,-25.99,20240610,5300,23.58,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,140649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,230,2,3.62,493351830,76074,156.27,6290,6650,6230,8250,4450,6350,6485.16,3.83,0,4641,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,550,26.75,1.36,12,0.91,246.00,4852.00,9010,20240322,-26.97,5300,20240805,24.15,8190,-19.66,20250313,6100,7.87,20250331,8850,-25.65,20240610,5300,24.15,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,130649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,210,2,3.31,415282240,64199,131.88,6290,6650,6230,8250,4450,6350,6468.67,3.83,0,8143,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,549,26.67,1.35,12,0.77,246.00,4852.00,9010,20240322,-27.19,5300,20240805,23.77,8190,-19.90,20250313,6100,7.54,20250331,8850,-25.88,20240610,5300,23.77,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,120647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6620,270,2,4.25,303471630,47167,96.89,6290,6630,6230,8250,4450,6350,6433.98,3.83,0,6193,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,554,26.91,1.36,12,0.56,246.00,4852.00,9010,20240322,-26.53,5300,20240805,24.91,8190,-19.17,20250313,6100,8.52,20250331,8850,-25.20,20240610,5300,24.91,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,110649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6560,210,2,3.31,242654620,37928,77.91,6290,6580,6230,8250,4450,6350,6397.77,3.83,0,4077,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,549,26.67,1.35,12,0.45,246.00,4852.00,9010,20240322,-27.19,5300,20240805,23.77,8190,-19.90,20250313,6100,7.54,20250331,8850,-25.88,20240610,5300,23.77,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,100650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6420,70,2,1.10,142939990,22591,46.41,6290,6420,6230,8250,4450,6350,6327.30,3.83,0,2955,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,537,26.10,1.32,12,0.27,246.00,4852.00,9010,20240322,-28.75,5300,20240805,21.13,8190,-21.61,20250313,6100,5.25,20250331,8850,-27.46,20240610,5300,21.13,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N +20250403,090651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6230,-120,5,-1.89,36414730,5819,11.95,6290,6300,6230,8250,4450,6350,6257.90,3.83,0,-2012,6590,6470,6400,6280,6210,6435,6245,42,1900,500,4570,10,1,8361386,521,25.33,1.28,12,0.07,246.00,4852.00,9010,20240322,-30.85,5300,20240805,17.55,8190,-23.93,20250313,6100,2.13,20250331,8850,-29.60,20240610,5300,17.55,20240805,4.39,Y,094940,500,41 억,,319986,N,N,0,N,00,N 20250402,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6350,-70,5,-1.09,310121170,48629,37.11,6440,6520,6330,8340,4500,6420,6377.30,3.85,0,-3572,6626,6522,6386,6282,6146,6575,6335,42,1920,500,4620,10,1,8361386,531,25.81,1.31,12,0.58,246.00,4852.00,9010,20240322,-29.52,5300,20240805,19.81,8190,-22.47,20250313,6100,4.10,20250331,8850,-28.25,20240610,5300,19.81,20240805,4.67,Y,094940,500,41 억,,321776,N,N,0,N,00,N 20250402,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6360,-60,5,-0.93,285025970,44674,34.09,6440,6520,6330,8340,4500,6420,6380.13,3.85,0,-4002,6626,6522,6386,6282,6146,6575,6335,42,1920,500,4620,10,1,8361386,532,25.85,1.31,12,0.53,246.00,4852.00,9010,20240322,-29.41,5300,20240805,20.00,8190,-22.34,20250313,6100,4.26,20250331,8850,-28.14,20240610,5300,20.00,20240805,4.67,Y,094940,500,41 억,,321776,N,N,0,N,00,N 20250402,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-40,5,-0.62,221962950,34755,26.52,6440,6520,6330,8340,4500,6420,6386.50,3.85,0,-6935,6626,6522,6386,6282,6146,6575,6335,42,1920,500,4620,10,1,8361386,533,25.93,1.31,12,0.42,246.00,4852.00,9010,20240322,-29.19,5300,20240805,20.38,8190,-22.10,20250313,6100,4.59,20250331,8850,-27.91,20240610,5300,20.38,20240805,4.67,Y,094940,500,41 억,,321776,N,N,0,N,00,N diff --git a/094970/price/prices-20250401.csv b/094970/price/prices-20250401.csv index 2c01bed5b986..01c9cc70cdfb 100644 --- a/094970/price/prices-20250401.csv +++ b/094970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160644,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2315,-25,5,-1.07,261359183,115187,167.08,2285,2315,2235,3040,1640,2340,2268.80,4.03,0,14594,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,388,4.35,0.28,12,0.69,532.00,8198.00,7070,20240612,-67.26,2235,20250403,3.58,3050,-24.10,20250106,2235,3.58,20250403,7070,-67.26,20240612,2235,3.58,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,150649,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2310,-30,5,-1.28,251941058,111105,161.16,2285,2315,2235,3040,1640,2340,2267.59,4.03,0,15508,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,387,4.34,0.28,12,0.66,532.00,8198.00,7070,20240612,-67.33,2235,20250403,3.36,3050,-24.26,20250106,2235,3.36,20250403,7070,-67.33,20240612,2235,3.36,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,140649,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2310,-30,5,-1.28,240799550,106248,154.11,2285,2315,2235,3040,1640,2340,2266.39,4.03,0,15203,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,387,4.34,0.28,12,0.63,532.00,8198.00,7070,20240612,-67.33,2235,20250403,3.36,3050,-24.26,20250106,2235,3.36,20250403,7070,-67.33,20240612,2235,3.36,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,130649,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2300,-40,5,-1.71,226673295,100120,145.22,2285,2315,2235,3040,1640,2340,2264.02,4.03,0,10325,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,385,4.32,0.28,12,0.60,532.00,8198.00,7070,20240612,-67.47,2235,20250403,2.91,3050,-24.59,20250106,2235,2.91,20250403,7070,-67.47,20240612,2235,2.91,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,120647,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2295,-45,5,-1.92,222556010,98328,142.62,2285,2315,2235,3040,1640,2340,2263.40,4.03,0,9018,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,384,4.31,0.28,12,0.59,532.00,8198.00,7070,20240612,-67.54,2235,20250403,2.68,3050,-24.75,20250106,2235,2.68,20250403,7070,-67.54,20240612,2235,2.68,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,110650,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2295,-45,5,-1.92,215118590,95090,137.93,2285,2295,2235,3040,1640,2340,2262.26,4.03,0,8334,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,384,4.31,0.28,12,0.57,532.00,8198.00,7070,20240612,-67.54,2235,20250403,2.68,3050,-24.75,20250106,2235,2.68,20250403,7070,-67.54,20240612,2235,2.68,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,100651,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2285,-55,5,-2.35,188332945,83358,120.91,2285,2285,2235,3040,1640,2340,2259.33,4.03,0,5167,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,383,4.30,0.28,12,0.50,532.00,8198.00,7070,20240612,-67.68,2235,20250403,2.24,3050,-25.08,20250106,2235,2.24,20250403,7070,-67.68,20240612,2235,2.24,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N +20250403,090651,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2270,-70,5,-2.99,46043625,20287,29.43,2285,2285,2235,3040,1640,2340,2269.61,4.03,0,-1105,2416,2377,2346,2307,2276,2362,2292,84,700,500,1630,5,1,16748240,380,4.27,0.28,12,0.12,532.00,8198.00,7070,20240612,-67.89,2235,20250403,1.57,3050,-25.57,20250106,2235,1.57,20250403,7070,-67.89,20240612,2235,1.57,20250403,2.68,Y,094970,500,83 억,,675450,N,N,0,N,00,N 20250402,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-25,5,-1.06,161382700,68934,76.95,2375,2385,2315,3070,1660,2365,2341.12,4.08,0,-8025,2398,2381,2353,2336,2308,2390,2345,84,705,500,1650,5,1,16748240,392,4.40,0.29,12,0.41,532.00,8198.00,7070,20240612,-66.90,2310,20250328,1.30,3050,-23.28,20250106,2310,1.30,20250328,7070,-66.90,20240612,2310,1.30,20250328,2.63,Y,094970,500,83 억,,682707,N,N,0,N,00,N 20250402,150635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-25,5,-1.06,155863315,66574,74.31,2375,2385,2315,3070,1660,2365,2341.20,4.08,0,-7564,2398,2381,2353,2336,2308,2390,2345,84,705,500,1650,5,1,16748240,392,4.40,0.29,12,0.40,532.00,8198.00,7070,20240612,-66.90,2310,20250328,1.30,3050,-23.28,20250106,2310,1.30,20250328,7070,-66.90,20240612,2310,1.30,20250328,2.63,Y,094970,500,83 억,,682707,N,N,0,N,00,N 20250402,140636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,-30,5,-1.27,146321485,62494,69.76,2375,2385,2315,3070,1660,2365,2341.37,4.08,0,-7263,2398,2381,2353,2336,2308,2390,2345,84,705,500,1650,5,1,16748240,391,4.39,0.28,12,0.37,532.00,8198.00,7070,20240612,-66.97,2310,20250328,1.08,3050,-23.44,20250106,2310,1.08,20250328,7070,-66.97,20240612,2310,1.08,20250328,2.63,Y,094970,500,83 억,,682707,N,N,0,N,00,N diff --git a/095190/price/prices-20250401.csv b/095190/price/prices-20250401.csv index 335d5eddf592..5659c6671614 100644 --- a/095190/price/prices-20250401.csv +++ b/095190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160644,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1981,-54,5,-2.65,280287935,140147,220.90,2000,2040,1971,2645,1425,2035,1999.97,1.71,0,-10724,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,1,1,65260462,1293,-19.61,1.16,12,0.21,-101.00,1706.00,3920,20240626,-49.46,1551,20241209,27.72,2440,-18.81,20250115,1971,0.51,20250403,3920,-49.46,20240626,1551,27.72,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1978,-57,5,-2.80,263824970,131823,207.78,2000,2040,1978,2645,1425,2035,2001.36,1.71,0,-8770,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,1,1,65260462,1291,-19.58,1.16,12,0.20,-101.00,1706.00,3920,20240626,-49.54,1551,20241209,27.53,2440,-18.93,20250115,1978,0.00,20250403,3920,-49.54,20240626,1551,27.53,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,140650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-30,5,-1.47,127670013,63453,100.01,2000,2040,1998,2645,1425,2035,2012.04,1.71,0,2483,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1308,-19.85,1.18,12,0.10,-101.00,1706.00,3920,20240626,-48.85,1551,20241209,29.27,2440,-17.83,20250115,1998,0.35,20250403,3920,-48.85,20240626,1551,29.27,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,130649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-30,5,-1.47,116867928,58082,91.55,2000,2040,1998,2645,1425,2035,2012.12,1.71,0,2853,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1308,-19.85,1.18,12,0.09,-101.00,1706.00,3920,20240626,-48.85,1551,20241209,29.27,2440,-17.83,20250115,1998,0.35,20250403,3920,-48.85,20240626,1551,29.27,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,-10,5,-0.49,109964841,54658,86.15,2000,2040,1998,2645,1425,2035,2011.87,1.71,0,4010,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1322,-20.05,1.19,12,0.08,-101.00,1706.00,3920,20240626,-48.34,1551,20241209,30.56,2440,-17.01,20250115,1998,1.35,20250403,3920,-48.34,20240626,1551,30.56,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,110650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,-5,5,-0.25,96226021,47850,75.42,2000,2040,1998,2645,1425,2035,2010.99,1.71,0,4103,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1325,-20.10,1.19,12,0.07,-101.00,1706.00,3920,20240626,-48.21,1551,20241209,30.88,2440,-16.80,20250115,1998,1.60,20250403,3920,-48.21,20240626,1551,30.88,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,100651,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-15,5,-0.74,30408622,15086,23.78,2000,2040,2000,2645,1425,2035,2015.68,1.71,0,147,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1318,-20.00,1.18,12,0.02,-101.00,1706.00,3920,20240626,-48.47,1551,20241209,30.24,2440,-17.21,20250115,2000,1.00,20250403,3920,-48.47,20240626,1551,30.24,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N +20250403,090652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-25,5,-1.23,5210375,2603,4.10,2000,2020,2000,2645,1425,2035,2001.68,1.71,0,188,2188,2111,2068,1991,1948,2090,1970,326,610,500,1380,5,1,65260462,1312,-19.90,1.18,12,0.00,-101.00,1706.00,3920,20240626,-48.72,1551,20241209,29.59,2440,-17.62,20250115,2000,0.50,20250403,3920,-48.72,20240626,1551,29.59,20241209,0.15,Y,095190,500,326 억,,1115531,N,N,289,N,00,N 20250402,160635,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-50,5,-2.40,130262724,63444,156.81,2145,2145,2025,2710,1460,2085,2053.19,1.73,0,-11988,2141,2112,2071,2042,2001,2127,2057,326,625,500,1410,5,1,65260462,1328,-20.15,1.19,12,0.10,-101.00,1706.00,3920,20240626,-48.09,1551,20241209,31.21,2440,-16.60,20250115,2000,1.75,20250331,3920,-48.09,20240626,1551,31.21,20241209,0.15,Y,095190,500,326 억,,1127519,N,N,289,N,00,N 20250402,150636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-50,5,-2.40,125223059,60968,150.69,2145,2145,2025,2710,1460,2085,2053.91,1.73,0,-11864,2141,2112,2071,2042,2001,2127,2057,326,625,500,1410,5,1,65260462,1328,-20.15,1.19,12,0.09,-101.00,1706.00,3920,20240626,-48.09,1551,20241209,31.21,2440,-16.60,20250115,2000,1.75,20250331,3920,-48.09,20240626,1551,31.21,20241209,0.15,Y,095190,500,326 억,,1127519,N,N,388,N,00,N 20250402,140636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-45,5,-2.16,117969459,57412,141.90,2145,2145,2025,2710,1460,2085,2054.79,1.73,0,-10872,2141,2112,2071,2042,2001,2127,2057,326,625,500,1410,5,1,65260462,1331,-20.20,1.20,12,0.09,-101.00,1706.00,3920,20240626,-47.96,1551,20241209,31.53,2440,-16.39,20250115,2000,2.00,20250331,3920,-47.96,20240626,1551,31.53,20241209,0.15,Y,095190,500,326 억,,1127519,N,N,388,N,00,N diff --git a/095270/price/prices-20250401.csv b/095270/price/prices-20250401.csv index 5ad887a73ec3..1048df55a314 100644 --- a/095270/price/prices-20250401.csv +++ b/095270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160644,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4440,-50,5,-1.11,64201790,14413,62.38,4590,4590,4370,5830,3145,4490,4454.44,0.58,0,-227,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,665,-10.47,1.04,12,0.10,-424.00,4278.00,7810,20240716,-43.15,3190,20241209,39.18,4970,-10.66,20250306,3655,21.48,20250203,7810,-43.15,20240716,3190,39.18,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,150650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-40,5,-0.89,60765520,13641,59.04,4590,4590,4370,5830,3145,4490,4454.62,0.58,0,79,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,666,-10.50,1.04,12,0.09,-424.00,4278.00,7810,20240716,-43.02,3190,20241209,39.50,4970,-10.46,20250306,3655,21.75,20250203,7810,-43.02,20240716,3190,39.50,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,140650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4435,-55,5,-1.22,51423210,11539,49.94,4590,4590,4370,5830,3145,4490,4456.47,0.58,0,546,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,664,-10.46,1.04,12,0.08,-424.00,4278.00,7810,20240716,-43.21,3190,20241209,39.03,4970,-10.76,20250306,3655,21.34,20250203,7810,-43.21,20240716,3190,39.03,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,130649,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-40,5,-0.89,40672665,9105,39.41,4590,4590,4370,5830,3145,4490,4467.07,0.58,0,220,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,666,-10.50,1.04,12,0.06,-424.00,4278.00,7810,20240716,-43.02,3190,20241209,39.50,4970,-10.46,20250306,3655,21.75,20250203,7810,-43.02,20240716,3190,39.50,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,120648,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4450,-40,5,-0.89,37544310,8402,36.36,4590,4590,4370,5830,3145,4490,4468.50,0.58,0,256,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,666,-10.50,1.04,12,0.06,-424.00,4278.00,7810,20240716,-43.02,3190,20241209,39.50,4970,-10.46,20250306,3655,21.75,20250203,7810,-43.02,20240716,3190,39.50,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,110650,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4397,-93,5,-2.07,35587293,7959,34.45,4590,4590,4370,5830,3145,4490,4471.33,0.58,0,172,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,658,-10.37,1.03,12,0.05,-424.00,4278.00,7810,20240716,-43.70,3190,20241209,37.84,4970,-11.53,20250306,3655,20.30,20250203,7810,-43.70,20240716,3190,37.84,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,100651,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4500,10,2,0.22,23304670,5175,22.40,4590,4590,4440,5830,3145,4490,4503.32,0.58,0,-13,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,674,-10.61,1.05,12,0.03,-424.00,4278.00,7810,20240716,-42.38,3190,20241209,41.07,4970,-9.46,20250306,3655,23.12,20250203,7810,-42.38,20240716,3190,41.07,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N +20250403,090652,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4510,20,2,0.45,1841050,407,1.76,4590,4590,4440,5830,3145,4490,4523.46,0.58,0,-10,4660,4575,4415,4330,4170,4617,4372,75,1340,500,3140,5,1,14971256,675,-10.64,1.05,12,0.00,-424.00,4278.00,7810,20240716,-42.25,3190,20241209,41.38,4970,-9.26,20250306,3655,23.39,20250203,7810,-42.25,20240716,3190,41.38,20241209,0.04,Y,095270,500,74 억,,86108,N,N,0,N,00,N 20250402,160636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4490,200,2,4.66,94554285,21578,93.85,4285,4500,4255,5570,3005,4290,4381.97,0.56,0,2552,4673,4481,4278,4086,3883,4487,4092,75,1280,500,3000,5,1,14971256,672,-10.59,1.05,12,0.14,-424.00,4278.00,7810,20240716,-42.51,3190,20241209,40.75,4970,-9.66,20250306,3655,22.85,20250203,7810,-42.51,20240716,3190,40.75,20241209,0.04,Y,095270,500,74 억,,83556,N,N,0,N,00,N 20250402,150636,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4495,205,2,4.78,87764045,20066,87.27,4285,4500,4255,5570,3005,4290,4373.77,0.56,0,2714,4673,4481,4278,4086,3883,4487,4092,75,1280,500,3000,5,1,14971256,673,-10.60,1.05,12,0.13,-424.00,4278.00,7810,20240716,-42.45,3190,20241209,40.91,4970,-9.56,20250306,3655,22.98,20250203,7810,-42.45,20240716,3190,40.91,20241209,0.04,Y,095270,500,74 억,,83556,N,N,0,N,00,N 20250402,140637,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4465,175,2,4.08,72536570,16671,72.50,4285,4465,4255,5570,3005,4290,4351.06,0.56,0,2895,4673,4481,4278,4086,3883,4487,4092,75,1280,500,3000,5,1,14971256,668,-10.53,1.04,12,0.11,-424.00,4278.00,7810,20240716,-42.83,3190,20241209,39.97,4970,-10.16,20250306,3655,22.16,20250203,7810,-42.83,20240716,3190,39.97,20241209,0.04,Y,095270,500,74 억,,83556,N,N,0,N,00,N diff --git a/095340/price/prices-20250401.csv b/095340/price/prices-20250401.csv index 1c674bb10f6a..4b874be1abc0 100644 --- a/095340/price/prices-20250401.csv +++ b/095340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160645,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51300,-2400,5,-4.47,10348686300,201079,214.15,51200,53000,50000,69800,37600,53700,51465.84,18.45,0,26463,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,10874,19.89,2.01,12,0.95,2579.00,25507.00,108000,20240328,-52.50,41100,20240805,24.82,80700,-36.43,20250109,50000,2.60,20250403,102600,-50.00,20240405,41100,24.82,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,31186,N,00,N +20250403,150650,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,50700,-3000,5,-5.59,9340549250,181400,193.19,51200,53000,50000,69800,37600,53700,51491.45,18.45,0,23286,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,10747,19.66,1.99,12,0.86,2579.00,25507.00,108000,20240328,-53.06,41100,20240805,23.36,80700,-37.17,20250109,50000,1.40,20250403,102600,-50.58,20240405,41100,23.36,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,140650,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51900,-1800,5,-3.35,5108848050,98258,104.64,51200,53000,51000,69800,37600,53700,51994.22,18.45,0,4673,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,11001,20.12,2.03,12,0.46,2579.00,25507.00,108000,20240328,-51.94,41100,20240805,26.28,80700,-35.69,20250109,51000,1.76,20250403,102600,-49.42,20240405,41100,26.28,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,130650,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52100,-1600,5,-2.98,4426187550,85115,90.65,51200,53000,51000,69800,37600,53700,52002.44,18.45,0,355,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,11044,20.20,2.04,12,0.40,2579.00,25507.00,108000,20240328,-51.76,41100,20240805,26.76,80700,-35.44,20250109,51000,2.16,20250403,102600,-49.22,20240405,41100,26.76,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,120648,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52200,-1500,5,-2.79,3785437000,72798,77.53,51200,53000,51000,69800,37600,53700,51999.19,18.45,0,1765,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,11065,20.24,2.05,12,0.34,2579.00,25507.00,108000,20240328,-51.67,41100,20240805,27.01,80700,-35.32,20250109,51000,2.35,20250403,102600,-49.12,20240405,41100,27.01,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,110650,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52700,-1000,5,-1.86,3333872000,64167,68.34,51200,53000,51000,69800,37600,53700,51956.18,18.45,0,2199,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,11171,20.43,2.07,12,0.30,2579.00,25507.00,108000,20240328,-51.20,41100,20240805,28.22,80700,-34.70,20250109,51000,3.33,20250403,102600,-48.64,20240405,41100,28.22,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,100651,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,52000,-1700,5,-3.17,2662268900,51289,54.62,51200,53000,51000,69800,37600,53700,51907.21,18.45,0,2669,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,11022,20.16,2.04,12,0.24,2579.00,25507.00,108000,20240328,-51.85,41100,20240805,26.52,80700,-35.56,20250109,51000,1.96,20250403,102600,-49.32,20240405,41100,26.52,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N +20250403,090652,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,51100,-2600,5,-4.84,321636200,6279,6.69,51200,51500,51000,69800,37600,53700,51224.11,18.45,0,57,55366,54532,53366,52532,51366,54950,52950,106,16100,500,37590,100,1,21197058,10832,19.81,2.00,12,0.03,2579.00,25507.00,108000,20240328,-52.69,41100,20240805,24.33,80700,-36.68,20250109,51000,0.20,20250403,102600,-50.19,20240405,41100,24.33,20240805,1.61,Y,095340,500,105 억,,3911498,N,N,3013,N,00,N 20250402,160636,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53700,1000,2,1.90,5002418200,93898,60.19,53000,54200,52200,68500,36900,52700,53274.96,18.42,0,5945,54633,53666,52433,51466,50233,54150,51950,106,15800,500,36890,100,1,21197058,11383,20.82,2.11,12,0.44,2579.00,25507.00,108000,20240328,-50.28,41100,20240805,30.66,80700,-33.46,20250109,51200,4.88,20250401,102600,-47.66,20240405,41100,30.66,20240805,1.58,Y,095340,500,105 억,,3904099,N,N,3012,N,00,N 20250402,150636,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54000,1300,2,2.47,4564850700,85756,54.97,53000,54200,52200,68500,36900,52700,53230.69,18.42,0,6849,54633,53666,52433,51466,50233,54150,51950,106,15800,500,36890,100,1,21197058,11446,20.94,2.12,12,0.40,2579.00,25507.00,108000,20240328,-50.00,41100,20240805,31.39,80700,-33.09,20250109,51200,5.47,20250401,102600,-47.37,20240405,41100,31.39,20240805,1.58,Y,095340,500,105 억,,3904099,N,N,10321,N,00,N 20250402,140637,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,53200,500,2,0.95,3540601100,66657,42.73,53000,54100,52200,68500,36900,52700,53116.72,18.42,0,6207,54633,53666,52433,51466,50233,54150,51950,106,15800,500,36890,100,1,21197058,11277,20.63,2.09,12,0.31,2579.00,25507.00,108000,20240328,-50.74,41100,20240805,29.44,80700,-34.08,20250109,51200,3.91,20250401,102600,-48.15,20240405,41100,29.44,20240805,1.58,Y,095340,500,105 억,,3904099,N,N,10321,N,00,N diff --git a/095500/price/prices-20250401.csv b/095500/price/prices-20250401.csv index 7b2cc7eb1f76..2cc62e941fef 100644 --- a/095500/price/prices-20250401.csv +++ b/095500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160645,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,40,2,0.51,687274870,88445,109.66,7580,7900,7510,10120,5460,7790,7770.65,3.66,0,-1180,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2428,11.00,0.81,12,0.29,712.00,9656.00,19690,20240325,-60.23,7000,20241209,11.86,9990,-21.62,20250226,7270,7.70,20250203,18690,-58.11,20240409,7000,11.86,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,5483,N,00,N +20250403,150650,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7780,-10,5,-0.13,629218340,81008,100.44,7580,7900,7510,10120,5460,7790,7767.36,3.66,0,453,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2413,10.93,0.81,12,0.26,712.00,9656.00,19690,20240325,-60.49,7000,20241209,11.14,9990,-22.12,20250226,7270,7.02,20250203,18690,-58.37,20240409,7000,11.14,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,140650,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7870,80,2,1.03,523746320,67544,83.74,7580,7900,7510,10120,5460,7790,7754.15,3.66,0,0,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2440,11.05,0.82,12,0.22,712.00,9656.00,19690,20240325,-60.03,7000,20241209,12.43,9990,-21.22,20250226,7270,8.25,20250203,18690,-57.89,20240409,7000,12.43,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,130650,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7810,20,2,0.26,425776380,55060,68.27,7580,7840,7510,10120,5460,7790,7732.95,3.66,0,680,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2422,10.97,0.81,12,0.18,712.00,9656.00,19690,20240325,-60.34,7000,20241209,11.57,9990,-21.82,20250226,7270,7.43,20250203,18690,-58.21,20240409,7000,11.57,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,120648,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7810,20,2,0.26,332597040,43082,53.41,7580,7820,7510,10120,5460,7790,7720.09,3.66,0,314,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2422,10.97,0.81,12,0.14,712.00,9656.00,19690,20240325,-60.34,7000,20241209,11.57,9990,-21.82,20250226,7270,7.43,20250203,18690,-58.21,20240409,7000,11.57,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,110651,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7800,10,2,0.13,253777550,32943,40.84,7580,7820,7510,10120,5460,7790,7703.53,3.66,0,1096,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2419,10.96,0.81,12,0.11,712.00,9656.00,19690,20240325,-60.39,7000,20241209,11.43,9990,-21.92,20250226,7270,7.29,20250203,18690,-58.27,20240409,7000,11.43,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,100652,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7730,-60,5,-0.77,170814540,22267,27.61,7580,7780,7510,10120,5460,7790,7671.20,3.66,0,-767,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2397,10.86,0.80,12,0.07,712.00,9656.00,19690,20240325,-60.74,7000,20241209,10.43,9990,-22.62,20250226,7270,6.33,20250203,18690,-58.64,20240409,7000,10.43,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N +20250403,090652,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7580,-210,5,-2.70,37467520,4955,6.14,7580,7640,7510,10120,5460,7790,7561.56,3.66,0,-1461,7976,7882,7756,7662,7536,7930,7710,155,2330,500,5600,10,1,31009999,2351,10.65,0.79,12,0.02,712.00,9656.00,19690,20240325,-61.50,7000,20241209,8.29,9990,-24.12,20250226,7270,4.26,20250203,18690,-59.44,20240409,7000,8.29,20241209,3.07,Y,095500,500,155 억,,1133582,N,N,3008,N,00,N 20250402,160636,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7790,30,2,0.39,625055055,80656,79.07,7760,7850,7630,10080,5440,7760,7749.64,3.73,0,5914,7986,7872,7686,7572,7386,7930,7630,155,2320,500,5580,10,1,31009999,2416,10.94,0.81,12,0.26,712.00,9656.00,19940,20240321,-60.93,7000,20241209,11.29,9990,-22.02,20250226,7270,7.15,20250203,18690,-58.32,20240409,7000,11.29,20241209,3.10,Y,095500,500,155 억,,1157798,N,N,3008,N,00,N 20250402,150636,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7730,-30,5,-0.39,587703395,75842,74.35,7760,7850,7630,10080,5440,7760,7749.05,3.73,0,6831,7986,7872,7686,7572,7386,7930,7630,155,2320,500,5580,10,1,31009999,2397,10.86,0.80,12,0.24,712.00,9656.00,19940,20240321,-61.23,7000,20241209,10.43,9990,-22.62,20250226,7270,6.33,20250203,18690,-58.64,20240409,7000,10.43,20241209,3.10,Y,095500,500,155 억,,1157798,N,N,8886,N,00,N 20250402,140637,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7770,10,2,0.13,465636365,60102,58.92,7760,7850,7630,10080,5440,7760,7747.44,3.73,0,8193,7986,7872,7686,7572,7386,7930,7630,155,2320,500,5580,10,1,31009999,2409,10.91,0.80,12,0.19,712.00,9656.00,19940,20240321,-61.03,7000,20241209,11.00,9990,-22.22,20250226,7270,6.88,20250203,18690,-58.43,20240409,7000,11.00,20241209,3.10,Y,095500,500,155 억,,1157798,N,N,8886,N,00,N diff --git a/095570/price/prices-20250401.csv b/095570/price/prices-20250401.csv index a67f20b9e623..096cbba5664b 100644 --- a/095570/price/prices-20250401.csv +++ b/095570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160645,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,104824455,28469,85.76,3705,3710,3650,4815,2595,3705,3682.06,1.12,0,-279,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1672,7.68,0.38,12,0.06,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,2828,N,00,N +20250403,150651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,98530115,26765,80.63,3705,3710,3650,4815,2595,3705,3681.30,1.12,0,-39,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1672,7.68,0.38,12,0.06,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,140651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3690,-15,5,-0.40,67954370,18451,55.58,3705,3710,3650,4815,2595,3705,3682.96,1.12,0,2011,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1670,7.67,0.38,12,0.04,481.00,9838.00,5160,20240527,-28.49,3600,20250331,2.50,4495,-17.91,20250102,3600,2.50,20250331,5160,-28.49,20240527,3600,2.50,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,130650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,59302930,16112,48.54,3705,3710,3650,4815,2595,3705,3680.67,1.12,0,2187,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1672,7.68,0.38,12,0.04,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,120648,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3695,-10,5,-0.27,58083830,15782,47.54,3705,3710,3650,4815,2595,3705,3680.38,1.12,0,2314,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1672,7.68,0.38,12,0.03,481.00,9838.00,5160,20240527,-28.39,3600,20250331,2.64,4495,-17.80,20250102,3600,2.64,20250331,5160,-28.39,20240527,3600,2.64,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,110651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3685,-20,5,-0.54,46627324,12681,38.20,3705,3705,3650,4815,2595,3705,3676.94,1.12,0,3339,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1668,7.66,0.37,12,0.03,481.00,9838.00,5160,20240527,-28.59,3600,20250331,2.36,4495,-18.02,20250102,3600,2.36,20250331,5160,-28.59,20240527,3600,2.36,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,100652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3665,-40,5,-1.08,15826250,4308,12.98,3705,3705,3650,4815,2595,3705,3673.68,1.12,0,-630,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1659,7.62,0.37,12,0.01,481.00,9838.00,5160,20240527,-28.97,3600,20250331,1.81,4495,-18.46,20250102,3600,1.81,20250331,5160,-28.97,20240527,3600,1.81,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N +20250403,090653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3660,-45,5,-1.21,7040860,1910,5.75,3705,3705,3650,4815,2595,3705,3686.30,1.12,0,-506,3841,3772,3711,3642,3581,3742,3612,468,1110,1000,2740,5,1,45252759,1656,7.61,0.37,12,0.00,481.00,9838.00,5160,20240527,-29.07,3600,20250331,1.67,4495,-18.58,20250102,3600,1.67,20250331,5160,-29.07,20240527,3600,1.67,20250331,0.71,Y,095570,1000,468 억,,507284,N,N,867,N,00,N 20250402,160636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3705,-15,5,-0.40,122058492,33103,60.02,3780,3780,3650,4835,2605,3720,3687.23,1.12,0,766,3786,3752,3696,3662,3606,3770,3680,468,1115,1000,2750,5,1,45252759,1677,7.70,0.38,12,0.07,481.00,9838.00,5160,20240527,-28.20,3600,20250331,2.92,4495,-17.58,20250102,3600,2.92,20250331,5160,-28.20,20240527,3600,2.92,20250331,0.72,Y,095570,1000,468 억,,506523,N,N,867,N,00,N 20250402,150637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3685,-35,5,-0.94,114812397,31137,56.46,3780,3780,3650,4835,2605,3720,3687.33,1.12,0,740,3786,3752,3696,3662,3606,3770,3680,468,1115,1000,2750,5,1,45252759,1668,7.66,0.37,12,0.07,481.00,9838.00,5160,20240527,-28.59,3600,20250331,2.36,4495,-18.02,20250102,3600,2.36,20250331,5160,-28.59,20240527,3600,2.36,20250331,0.72,Y,095570,1000,468 억,,506523,N,N,0,N,00,N 20250402,140637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,-20,5,-0.54,103851047,28162,51.06,3780,3780,3650,4835,2605,3720,3687.63,1.12,0,950,3786,3752,3696,3662,3606,3770,3680,468,1115,1000,2750,5,1,45252759,1674,7.69,0.38,12,0.06,481.00,9838.00,5160,20240527,-28.29,3600,20250331,2.78,4495,-17.69,20250102,3600,2.78,20250331,5160,-28.29,20240527,3600,2.78,20250331,0.72,Y,095570,1000,468 억,,506523,N,N,0,N,00,N diff --git a/095610/price/prices-20250401.csv b/095610/price/prices-20250401.csv index 9771bdab0911..69f6b944f8c2 100644 --- a/095610/price/prices-20250401.csv +++ b/095610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160645,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21250,-750,5,-3.41,1545799550,72809,56.90,21300,21650,20900,28600,15400,22000,21230.89,5.48,0,-56,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4201,9.85,1.08,12,0.37,2158.00,19594.00,32900,20240417,-35.41,13090,20241209,62.34,24550,-13.44,20250324,15200,39.80,20250102,32900,-35.41,20240417,13090,62.34,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5495,N,00,N +20250403,150651,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21150,-850,5,-3.86,1456046450,68575,53.59,21300,21650,20900,28600,15400,22000,21232.90,5.48,0,-1483,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4181,9.80,1.08,12,0.35,2158.00,19594.00,32900,20240417,-35.71,13090,20241209,61.57,24550,-13.85,20250324,15200,39.14,20250102,32900,-35.71,20240417,13090,61.57,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,140651,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21350,-650,5,-2.95,1272441500,59925,46.83,21300,21650,20900,28600,15400,22000,21233.90,5.48,0,-426,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4221,9.89,1.09,12,0.30,2158.00,19594.00,32900,20240417,-35.11,13090,20241209,63.10,24550,-13.03,20250324,15200,40.46,20250102,32900,-35.11,20240417,13090,63.10,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,130650,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,-700,5,-3.18,1167905275,55021,43.00,21300,21650,20900,28600,15400,22000,21226.54,5.48,0,699,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4211,9.87,1.09,12,0.28,2158.00,19594.00,32900,20240417,-35.26,13090,20241209,62.72,24550,-13.24,20250324,15200,40.13,20250102,32900,-35.26,20240417,13090,62.72,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,120648,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,-700,5,-3.18,1076774525,50746,39.66,21300,21650,20900,28600,15400,22000,21218.90,5.48,0,1917,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4211,9.87,1.09,12,0.26,2158.00,19594.00,32900,20240417,-35.26,13090,20241209,62.72,24550,-13.24,20250324,15200,40.13,20250102,32900,-35.26,20240417,13090,62.72,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,110651,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,-700,5,-3.18,987392875,46552,36.38,21300,21650,20900,28600,15400,22000,21210.54,5.48,0,2377,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4211,9.87,1.09,12,0.24,2158.00,19594.00,32900,20240417,-35.26,13090,20241209,62.72,24550,-13.24,20250324,15200,40.13,20250102,32900,-35.26,20240417,13090,62.72,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,100652,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21300,-700,5,-3.18,441311500,20706,16.18,21300,21650,21100,28600,15400,22000,21313.22,5.48,0,-5422,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4211,9.87,1.09,12,0.10,2158.00,19594.00,32900,20240417,-35.26,13090,20241209,62.72,24550,-13.24,20250324,15200,40.13,20250102,32900,-35.26,20240417,13090,62.72,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N +20250403,090653,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21400,-600,5,-2.73,70673500,3304,2.58,21300,21650,21300,28600,15400,22000,21390.28,5.48,0,-638,22933,22466,21883,21416,20833,22700,21650,99,6600,500,16280,50,1,19768226,4230,9.92,1.09,12,0.02,2158.00,19594.00,32900,20240417,-34.95,13090,20241209,63.48,24550,-12.83,20250324,15200,40.79,20250102,32900,-34.95,20240417,13090,63.48,20241209,2.36,Y,095610,500,98 억,,1083494,N,N,5458,N,00,N 20250402,160637,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22000,500,2,2.33,2803234000,127957,75.19,21900,22350,21300,27950,15050,21500,21907.62,5.44,0,18186,22966,22232,21666,20932,20366,21950,20650,99,6450,500,15910,50,1,19768226,4349,10.19,1.12,12,0.65,2158.00,19594.00,32900,20240417,-33.13,13090,20241209,68.07,24550,-10.39,20250324,15200,44.74,20250102,32900,-33.13,20240417,13090,68.07,20241209,2.44,Y,095610,500,98 억,,1075383,N,N,5457,N,00,N 20250402,150637,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,21950,450,2,2.09,2713053150,123855,72.78,21900,22350,21300,27950,15050,21500,21905.08,5.44,0,18217,22966,22232,21666,20932,20366,21950,20650,99,6450,500,15910,50,1,19768226,4339,10.17,1.12,12,0.63,2158.00,19594.00,32900,20240417,-33.28,13090,20241209,67.69,24550,-10.59,20250324,15200,44.41,20250102,32900,-33.28,20240417,13090,67.69,20241209,2.44,Y,095610,500,98 억,,1075383,N,N,7433,N,00,N 20250402,140638,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22050,550,2,2.56,2468030850,112723,66.23,21900,22350,21300,27950,15050,21500,21894.65,5.44,0,24056,22966,22232,21666,20932,20366,21950,20650,99,6450,500,15910,50,1,19768226,4359,10.22,1.13,12,0.57,2158.00,19594.00,32900,20240417,-32.98,13090,20241209,68.45,24550,-10.18,20250324,15200,45.07,20250102,32900,-32.98,20240417,13090,68.45,20241209,2.44,Y,095610,500,98 억,,1075383,N,N,7433,N,00,N diff --git a/095660/price/prices-20250401.csv b/095660/price/prices-20250401.csv index c7513d69601a..03d36db88977 100644 --- a/095660/price/prices-20250401.csv +++ b/095660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160646,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22800,150,2,0.66,1823400600,80551,144.11,22100,22800,22100,29400,15900,22650,22636.60,10.83,0,10440,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4983,209.17,0.92,12,0.37,109.00,24813.00,24850,20240510,-8.25,17550,20240805,29.91,22850,-0.22,20250401,17720,28.67,20250203,24850,-8.25,20240510,17550,29.91,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,8931,N,00,N +20250403,150651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22750,100,2,0.44,1739197750,76850,137.49,22100,22800,22100,29400,15900,22650,22631.07,10.83,0,9513,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4972,208.72,0.92,12,0.35,109.00,24813.00,24850,20240510,-8.45,17550,20240805,29.63,22850,-0.44,20250401,17720,28.39,20250203,24850,-8.45,20240510,17550,29.63,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,140651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22750,100,2,0.44,1468150350,64929,116.16,22100,22800,22100,29400,15900,22650,22611.63,10.83,0,8240,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4972,208.72,0.92,12,0.30,109.00,24813.00,24850,20240510,-8.45,17550,20240805,29.63,22850,-0.44,20250401,17720,28.39,20250203,24850,-8.45,20240510,17550,29.63,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,130651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,50,2,0.22,1177027550,52141,93.28,22100,22800,22100,29400,15900,22650,22573.94,10.83,0,4730,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4961,208.26,0.91,12,0.24,109.00,24813.00,24850,20240510,-8.65,17550,20240805,29.34,22850,-0.66,20250401,17720,28.10,20250203,24850,-8.65,20240510,17550,29.34,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,120649,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,0,3,0.00,939253550,41658,74.53,22100,22800,22100,29400,15900,22650,22546.77,10.83,0,1463,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4951,207.80,0.91,12,0.19,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,22850,-0.88,20250401,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,110651,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,50,2,0.22,734411400,32608,58.34,22100,22800,22100,29400,15900,22650,22522.43,10.83,0,-1453,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4961,208.26,0.91,12,0.15,109.00,24813.00,24850,20240510,-8.65,17550,20240805,29.34,22850,-0.66,20250401,17720,28.10,20250203,24850,-8.65,20240510,17550,29.34,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,100652,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22350,-300,5,-1.32,491757650,21824,39.04,22100,22800,22100,29400,15900,22650,22532.88,10.83,0,-1831,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4885,205.05,0.90,12,0.10,109.00,24813.00,24850,20240510,-10.06,17550,20240805,27.35,22850,-2.19,20250401,17720,26.13,20250203,24850,-10.06,20240510,17550,27.35,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N +20250403,090653,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,0,3,0.00,161357600,7208,12.90,22100,22750,22100,29400,15900,22650,22385.90,10.83,0,1641,23183,22916,22583,22316,21983,22750,22150,110,6750,500,16760,50,1,21856816,4951,207.80,0.91,12,0.03,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,22850,-0.88,20250401,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.28,Y,095660,500,110 억,,2366518,N,N,11927,N,00,N 20250402,160637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,150,2,0.67,1262439525,55895,39.65,22700,22850,22250,29250,15750,22500,22585.91,10.87,0,-6498,23366,22932,22416,21982,21466,23150,22200,110,6750,500,16650,50,1,21856816,4951,207.80,0.91,12,0.26,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,22850,0.00,20250401,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.23,Y,095660,500,110 억,,2375739,N,N,11927,N,00,N 20250402,150637,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,100,2,0.44,1188538875,52628,37.33,22700,22850,22250,29250,15750,22500,22583.77,10.87,0,-6875,23366,22932,22416,21982,21466,23150,22200,110,6750,500,16650,50,1,21856816,4940,207.34,0.91,12,0.24,109.00,24813.00,24850,20240510,-9.05,17550,20240805,28.77,22850,0.00,20250401,17720,27.54,20250203,24850,-9.05,20240510,17550,28.77,20240805,2.23,Y,095660,500,110 억,,2375739,N,N,15975,N,00,N 20250402,140638,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,150,2,0.67,1022335050,45274,32.12,22700,22850,22250,29250,15750,22500,22581.06,10.87,0,-6688,23366,22932,22416,21982,21466,23150,22200,110,6750,500,16650,50,1,21856816,4951,207.80,0.91,12,0.21,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,22850,0.00,20250401,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.23,Y,095660,500,110 억,,2375739,N,N,15975,N,00,N diff --git a/095700/price/prices-20250401.csv b/095700/price/prices-20250401.csv index cd9852bf86cc..66f7c9d4bdeb 100644 --- a/095700/price/prices-20250401.csv +++ b/095700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160646,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3790,-105,5,-2.70,410088503,107442,117.87,3895,3895,3780,5060,2730,3895,3816.84,3.71,0,-39783,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1726,-2.53,0.66,12,0.24,-1499.00,5767.00,10230,20241017,-62.95,3780,20250403,0.26,5840,-35.10,20250108,3780,0.26,20250403,10230,-62.95,20241017,3780,0.26,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,24527,N,00,N +20250403,150651,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3790,-105,5,-2.70,395521583,103597,113.65,3895,3895,3780,5060,2730,3895,3817.89,3.71,0,-36926,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1726,-2.53,0.66,12,0.23,-1499.00,5767.00,10230,20241017,-62.95,3780,20250403,0.26,5840,-35.10,20250108,3780,0.26,20250403,10230,-62.95,20241017,3780,0.26,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,140651,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3805,-90,5,-2.31,324181972,84793,93.02,3895,3895,3785,5060,2730,3895,3823.22,3.71,0,-28243,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1733,-2.54,0.66,12,0.19,-1499.00,5767.00,10230,20241017,-62.81,3785,20250403,0.53,5840,-34.85,20250108,3785,0.53,20250403,10230,-62.81,20241017,3785,0.53,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,130651,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3805,-90,5,-2.31,250179972,65338,71.68,3895,3895,3785,5060,2730,3895,3829.01,3.71,0,-21316,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1733,-2.54,0.66,12,0.14,-1499.00,5767.00,10230,20241017,-62.81,3785,20250403,0.53,5840,-34.85,20250108,3785,0.53,20250403,10230,-62.81,20241017,3785,0.53,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,120649,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3825,-70,5,-1.80,193650462,50531,55.43,3895,3895,3785,5060,2730,3895,3832.31,3.71,0,-18719,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1742,-2.55,0.66,12,0.11,-1499.00,5767.00,10230,20241017,-62.61,3785,20250403,1.06,5840,-34.50,20250108,3785,1.06,20250403,10230,-62.61,20241017,3785,1.06,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,110652,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3865,-30,5,-0.77,150699707,39362,43.18,3895,3895,3785,5060,2730,3895,3828.56,3.71,0,-15666,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1760,-2.58,0.67,12,0.09,-1499.00,5767.00,10230,20241017,-62.22,3785,20250403,2.11,5840,-33.82,20250108,3785,2.11,20250403,10230,-62.22,20241017,3785,2.11,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,100653,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3825,-70,5,-1.80,86059172,22581,24.77,3895,3895,3785,5060,2730,3895,3811.13,3.71,0,-6907,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1742,-2.55,0.66,12,0.05,-1499.00,5767.00,10230,20241017,-62.61,3785,20250403,1.06,5840,-34.50,20250108,3785,1.06,20250403,10230,-62.61,20241017,3785,1.06,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N +20250403,090653,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3810,-85,5,-2.18,36097020,9461,10.38,3895,3895,3785,5060,2730,3895,3815.35,3.71,0,-4915,4101,3997,3946,3842,3791,3972,3817,228,1165,500,2800,5,1,45540494,1735,-2.54,0.66,12,0.02,-1499.00,5767.00,10230,20241017,-62.76,3785,20250403,0.66,5840,-34.76,20250108,3785,0.66,20250403,10230,-62.76,20241017,3785,0.66,20250403,0.40,Y,095700,500,227 억,,1691279,N,N,17944,N,00,N 20250402,160637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3895,-120,5,-2.99,358616460,91155,176.46,4000,4050,3895,5210,2815,4015,3934.14,3.83,0,-51709,4245,4130,3990,3875,3735,4187,3932,228,1195,500,2890,5,1,45540494,1774,-2.60,0.68,12,0.20,-1499.00,5767.00,10230,20241017,-61.93,3850,20250401,1.17,5840,-33.30,20250108,3850,1.17,20250401,10230,-61.93,20241017,3850,1.17,20250401,0.40,Y,095700,500,227 억,,1743239,N,N,17944,N,00,N 20250402,150637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3900,-115,5,-2.86,347793555,88379,171.08,4000,4050,3895,5210,2815,4015,3935.25,3.83,0,-50334,4245,4130,3990,3875,3735,4187,3932,228,1195,500,2890,5,1,45540494,1776,-2.60,0.68,12,0.19,-1499.00,5767.00,10230,20241017,-61.88,3850,20250401,1.30,5840,-33.22,20250108,3850,1.30,20250401,10230,-61.88,20241017,3850,1.30,20250401,0.40,Y,095700,500,227 억,,1743239,N,N,3329,N,00,N 20250402,140638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3900,-115,5,-2.86,300269135,76196,147.50,4000,4050,3895,5210,2815,4015,3940.75,3.83,0,-44759,4245,4130,3990,3875,3735,4187,3932,228,1195,500,2890,5,1,45540494,1776,-2.60,0.68,12,0.17,-1499.00,5767.00,10230,20241017,-61.88,3850,20250401,1.30,5840,-33.22,20250108,3850,1.30,20250401,10230,-61.88,20241017,3850,1.30,20250401,0.40,Y,095700,500,227 억,,1743239,N,N,3329,N,00,N diff --git a/095720/price/prices-20250401.csv b/095720/price/prices-20250401.csv index 4037e7862b7f..a3144ff562ec 100644 --- a/095720/price/prices-20250401.csv +++ b/095720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160646,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1459,-21,5,-1.42,89599583,61108,154.06,1480,1480,1455,1924,1036,1480,1466.22,3.67,0,-6350,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1685,-8.68,0.54,12,0.05,-168.00,2702.00,2570,20240521,-43.23,1455,20250403,0.27,1762,-17.20,20250106,1455,0.27,20250403,2570,-43.23,20240521,1455,0.27,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,5541,N,00,N +20250403,150652,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1461,-19,5,-1.28,81951087,55870,140.85,1480,1480,1455,1924,1036,1480,1466.78,3.67,0,-6478,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1688,-8.70,0.54,12,0.05,-168.00,2702.00,2570,20240521,-43.15,1455,20250403,0.41,1762,-17.08,20250106,1455,0.41,20250403,2570,-43.15,20240521,1455,0.41,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,140652,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1469,-11,5,-0.74,60460818,41180,103.82,1480,1480,1455,1924,1036,1480,1468.17,3.67,0,243,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1697,-8.74,0.54,12,0.04,-168.00,2702.00,2570,20240521,-42.84,1455,20250403,0.96,1762,-16.63,20250106,1455,0.96,20250403,2570,-42.84,20240521,1455,0.96,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,130651,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1468,-12,5,-0.81,57040995,38851,97.95,1480,1480,1455,1924,1036,1480,1468.15,3.67,0,613,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1696,-8.74,0.54,12,0.03,-168.00,2702.00,2570,20240521,-42.88,1455,20250403,0.89,1762,-16.69,20250106,1455,0.89,20250403,2570,-42.88,20240521,1455,0.89,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,120649,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1467,-13,5,-0.88,56487468,38474,96.99,1480,1480,1455,1924,1036,1480,1468.15,3.67,0,675,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1694,-8.73,0.54,12,0.03,-168.00,2702.00,2570,20240521,-42.92,1455,20250403,0.82,1762,-16.74,20250106,1455,0.82,20250403,2570,-42.92,20240521,1455,0.82,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,110652,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1465,-15,5,-1.01,51069374,34776,87.67,1480,1480,1455,1924,1036,1480,1468.47,3.67,0,-1072,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1692,-8.72,0.54,12,0.03,-168.00,2702.00,2570,20240521,-43.00,1455,20250403,0.69,1762,-16.86,20250106,1455,0.69,20250403,2570,-43.00,20240521,1455,0.69,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,100653,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1468,-12,5,-0.81,32796099,22307,56.24,1480,1480,1455,1924,1036,1480,1470.15,3.67,0,-764,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1696,-8.74,0.54,12,0.02,-168.00,2702.00,2570,20240521,-42.88,1455,20250403,0.89,1762,-16.69,20250106,1455,0.89,20250403,2570,-42.88,20240521,1455,0.89,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N +20250403,090654,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,1467,-13,5,-0.88,13984420,9480,23.90,1480,1480,1455,1924,1036,1480,1475.07,3.67,0,-3231,1504,1492,1481,1469,1458,1486,1463,587,444,500,1090,1,1,115505985,1694,-8.73,0.54,12,0.01,-168.00,2702.00,2570,20240521,-42.92,1455,20250403,0.82,1762,-16.74,20250106,1455,0.82,20250403,2570,-42.92,20240521,1455,0.82,20250403,0.69,Y,095720,500,587 억,,4242063,N,N,3467,N,00,N 20250402,160637,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1480,-8,5,-0.54,58631706,39628,49.10,1490,1493,1470,1934,1042,1488,1479.55,3.68,0,-7721,1523,1505,1480,1462,1437,1514,1471,587,446,500,1100,1,1,115505985,1709,-8.81,0.55,12,0.03,-168.00,2702.00,2570,20240521,-42.41,1455,20250401,1.72,1762,-16.00,20250106,1455,1.72,20250401,2570,-42.41,20240521,1455,1.72,20250401,0.73,Y,095720,500,587 억,,4249759,N,N,3467,N,00,N 20250402,150638,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1476,-12,5,-0.81,53375947,36072,44.70,1490,1493,1470,1934,1042,1488,1479.71,3.68,0,-6441,1523,1505,1480,1462,1437,1514,1471,587,446,500,1100,1,1,115505985,1705,-8.79,0.55,12,0.03,-168.00,2702.00,2570,20240521,-42.57,1455,20250401,1.44,1762,-16.23,20250106,1455,1.44,20250401,2570,-42.57,20240521,1455,1.44,20250401,0.73,Y,095720,500,587 억,,4249759,N,N,33,N,00,N 20250402,140638,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1475,-13,5,-0.87,49439218,33404,41.39,1490,1493,1470,1934,1042,1488,1480.04,3.68,0,-5973,1523,1505,1480,1462,1437,1514,1471,587,446,500,1100,1,1,115505985,1704,-8.78,0.55,12,0.03,-168.00,2702.00,2570,20240521,-42.61,1455,20250401,1.37,1762,-16.29,20250106,1455,1.37,20250401,2570,-42.61,20240521,1455,1.37,20250401,0.73,Y,095720,500,587 억,,4249759,N,N,33,N,00,N diff --git a/095910/price/prices-20250401.csv b/095910/price/prices-20250401.csv index 153c4737ee28..371f9d3cc5bc 100644 --- a/095910/price/prices-20250401.csv +++ b/095910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1415,-103,5,-6.79,93526684,64832,34.75,1497,1518,1413,1973,1063,1518,1442.60,1.47,0,-2459,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,278,-1.12,0.62,12,0.33,-1264.00,2296.00,2500,20240523,-43.40,1066,20241209,32.74,1597,-11.40,20250205,1226,15.42,20250204,2500,-43.40,20240523,1066,32.74,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,150652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1420,-98,5,-6.46,80901049,55946,29.98,1497,1518,1413,1973,1063,1518,1446.06,1.47,0,-117,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,279,-1.12,0.62,12,0.28,-1264.00,2296.00,2500,20240523,-43.20,1066,20241209,33.21,1597,-11.08,20250205,1226,15.82,20250204,2500,-43.20,20240523,1066,33.21,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,140652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1440,-78,5,-5.14,56417875,38794,20.79,1497,1518,1413,1973,1063,1518,1454.29,1.47,0,3607,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,283,-1.14,0.63,12,0.20,-1264.00,2296.00,2500,20240523,-42.40,1066,20241209,35.08,1597,-9.83,20250205,1226,17.46,20250204,2500,-42.40,20240523,1066,35.08,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1465,-53,5,-3.49,50419740,34667,18.58,1497,1518,1413,1973,1063,1518,1454.40,1.47,0,3654,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,288,-1.16,0.64,12,0.18,-1264.00,2296.00,2500,20240523,-41.40,1066,20241209,37.43,1597,-8.27,20250205,1226,19.49,20250204,2500,-41.40,20240523,1066,37.43,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,120649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,-33,5,-2.17,48150614,33125,17.75,1497,1518,1413,1973,1063,1518,1453.60,1.47,0,3759,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,292,-1.17,0.65,12,0.17,-1264.00,2296.00,2500,20240523,-40.60,1066,20241209,39.31,1597,-7.01,20250205,1226,21.13,20250204,2500,-40.60,20240523,1066,39.31,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,110652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-58,5,-3.82,44502862,30662,16.43,1497,1518,1413,1973,1063,1518,1451.40,1.47,0,4247,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,287,-1.16,0.64,12,0.16,-1264.00,2296.00,2500,20240523,-41.60,1066,20241209,36.96,1597,-8.58,20250205,1226,19.09,20250204,2500,-41.60,20240523,1066,36.96,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,100653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,-61,5,-4.02,34838379,24019,12.87,1497,1518,1413,1973,1063,1518,1450.45,1.47,0,5246,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,286,-1.15,0.63,12,0.12,-1264.00,2296.00,2500,20240523,-41.72,1066,20241209,36.68,1597,-8.77,20250205,1226,18.84,20250204,2500,-41.72,20240523,1066,36.68,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N +20250403,090654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,-47,5,-3.10,5034647,3438,1.84,1497,1518,1413,1973,1063,1518,1464.41,1.47,0,-555,1596,1557,1496,1457,1396,1576,1476,98,455,500,1060,1,1,19643778,289,-1.16,0.64,12,0.02,-1264.00,2296.00,2500,20240523,-41.16,1066,20241209,37.99,1597,-7.89,20250205,1226,19.98,20250204,2500,-41.16,20240523,1066,37.99,20241209,0.31,Y,095910,500,98 억,,288696,N,N,0,N,00,N 20250402,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1518,77,2,5.34,278296277,186574,252.54,1441,1535,1435,1873,1009,1441,1491.61,1.35,0,24647,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,298,-1.20,0.66,12,0.95,-1264.00,2296.00,2500,20240523,-39.28,1066,20241209,42.40,1597,-4.95,20250205,1226,23.82,20250204,2500,-39.28,20240523,1066,42.40,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N 20250402,150638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1521,80,2,5.55,258644209,173656,235.06,1441,1535,1435,1873,1009,1441,1489.41,1.35,0,23432,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,299,-1.20,0.66,12,0.88,-1264.00,2296.00,2500,20240523,-39.16,1066,20241209,42.68,1597,-4.76,20250205,1226,24.06,20250204,2500,-39.16,20240523,1066,42.68,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N 20250402,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1514,73,2,5.07,223593164,150463,203.66,1441,1535,1435,1873,1009,1441,1486.03,1.35,0,21814,1497,1469,1427,1399,1357,1483,1413,98,432,500,1000,1,1,19643778,297,-1.20,0.66,12,0.77,-1264.00,2296.00,2500,20240523,-39.44,1066,20241209,42.03,1597,-5.20,20250205,1226,23.49,20250204,2500,-39.44,20240523,1066,42.03,20241209,0.32,Y,095910,500,98 억,,264261,N,N,0,N,00,N diff --git a/096040/price/prices-20250401.csv b/096040/price/prices-20250401.csv index 4ee70de4abe2..0d267dae1ca2 100644 --- a/096040/price/prices-20250401.csv +++ b/096040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160647,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,150652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,140652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,130652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,120650,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,110652,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,100653,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N +20250403,090654,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-90.33,2.71,12,0.00,-3.00,100.00,271,20240322,0.00,271,20240322,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240403,271,0.00,20240403,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250402,160638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240321,0.00,271,20240321,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240402,271,0.00,20240402,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250402,150638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240321,0.00,271,20240321,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240402,271,0.00,20240402,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N 20250402,140639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20240321,0.00,271,20240321,0.00,271,0.00,20250102,271,0.00,20250102,271,0.00,20240402,271,0.00,20240402,0.00,Y,096040,200,1812 억,,31871978,N,N,0,N,00,N diff --git a/096240/price/prices-20250401.csv b/096240/price/prices-20250401.csv index 6fc3106d1e2b..9c4ec306dcfa 100644 --- a/096240/price/prices-20250401.csv +++ b/096240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160647,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13680,-130,5,-0.94,192167555,14111,77.12,13790,13790,13370,17950,9670,13810,13618.03,1.85,0,-5732,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1524,20.36,1.44,12,0.13,672.00,9516.00,19450,20240418,-29.67,13370,20250403,2.32,15570,-12.14,20250310,13370,2.32,20250403,19450,-29.67,20240418,13370,2.32,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1249,N,00,N +20250403,150652,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13630,-180,5,-1.30,184679215,13563,74.13,13790,13790,13370,17950,9670,13810,13616.40,1.85,0,-5640,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1518,20.28,1.43,12,0.12,672.00,9516.00,19450,20240418,-29.92,13370,20250403,1.94,15570,-12.46,20250310,13370,1.94,20250403,19450,-29.92,20240418,13370,1.94,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,140652,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13650,-160,5,-1.16,118308000,8691,47.50,13790,13790,13370,17950,9670,13810,13612.70,1.85,0,-1534,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1520,20.31,1.43,12,0.08,672.00,9516.00,19450,20240418,-29.82,13370,20250403,2.09,15570,-12.33,20250310,13370,2.09,20250403,19450,-29.82,20240418,13370,2.09,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,130652,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13650,-160,5,-1.16,101208715,7437,40.65,13790,13790,13370,17950,9670,13810,13608.81,1.85,0,-1349,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1520,20.31,1.43,12,0.07,672.00,9516.00,19450,20240418,-29.82,13370,20250403,2.09,15570,-12.33,20250310,13370,2.09,20250403,19450,-29.82,20240418,13370,2.09,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,120650,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13650,-160,5,-1.16,90439420,6647,36.33,13790,13790,13370,17950,9670,13810,13606.05,1.85,0,-1345,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1520,20.31,1.43,12,0.06,672.00,9516.00,19450,20240418,-29.82,13370,20250403,2.09,15570,-12.33,20250310,13370,2.09,20250403,19450,-29.82,20240418,13370,2.09,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,110653,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13630,-180,5,-1.30,79582695,5851,31.98,13790,13790,13370,17950,9670,13810,13601.55,1.85,0,-1235,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1518,20.28,1.43,12,0.05,672.00,9516.00,19450,20240418,-29.92,13370,20250403,1.94,15570,-12.46,20250310,13370,1.94,20250403,19450,-29.92,20240418,13370,1.94,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,100654,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13660,-150,5,-1.09,52864085,3890,21.26,13790,13790,13370,17950,9670,13810,13589.74,1.85,0,-1057,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1521,20.33,1.44,12,0.03,672.00,9516.00,19450,20240418,-29.77,13370,20250403,2.17,15570,-12.27,20250310,13370,2.17,20250403,19450,-29.77,20240418,13370,2.17,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N +20250403,090654,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13610,-200,5,-1.45,24263180,1791,9.79,13790,13790,13370,17950,9670,13810,13547.28,1.85,0,-207,14116,13962,13836,13682,13556,14040,13760,58,4140,500,10210,10,1,11138180,1516,20.25,1.43,12,0.02,672.00,9516.00,19450,20240418,-30.03,13370,20250403,1.80,15570,-12.59,20250310,13370,1.80,20250403,19450,-30.03,20240418,13370,1.80,20250403,0.51,Y,096240,500,57 억,,206153,N,N,1312,N,00,N 20250402,160638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13810,10,2,0.07,249984470,18173,81.91,13800,13990,13710,17940,9660,13800,13755.73,1.88,0,-2944,14053,13926,13763,13636,13473,13990,13700,58,4140,500,10210,10,1,11138180,1538,20.55,1.45,12,0.16,672.00,9516.00,19450,20240418,-29.00,13600,20250331,1.54,15570,-11.30,20250310,13600,1.54,20250331,19450,-29.00,20240418,13600,1.54,20250331,0.49,Y,096240,500,57 억,,209097,N,N,1312,N,00,N 20250402,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13740,-60,5,-0.43,237269570,17251,77.75,13800,13990,13710,17940,9660,13800,13753.96,1.88,0,-2700,14053,13926,13763,13636,13473,13990,13700,58,4140,500,10210,10,1,11138180,1530,20.45,1.44,12,0.15,672.00,9516.00,19450,20240418,-29.36,13600,20250331,1.03,15570,-11.75,20250310,13600,1.03,20250331,19450,-29.36,20240418,13600,1.03,20250331,0.49,Y,096240,500,57 억,,209097,N,N,0,N,00,N 20250402,140639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13770,-30,5,-0.22,228109970,16585,74.75,13800,13990,13710,17940,9660,13800,13753.99,1.88,0,-2359,14053,13926,13763,13636,13473,13990,13700,58,4140,500,10210,10,1,11138180,1534,20.49,1.45,12,0.15,672.00,9516.00,19450,20240418,-29.20,13600,20250331,1.25,15570,-11.56,20250310,13600,1.25,20250331,19450,-29.20,20240418,13600,1.25,20250331,0.49,Y,096240,500,57 억,,209097,N,N,0,N,00,N diff --git a/096250/price/prices-20250401.csv b/096250/price/prices-20250401.csv index f0047fc42eef..26169597ea42 100644 --- a/096250/price/prices-20250401.csv +++ b/096250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160647,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10110,210,2,2.12,542138360,54060,149.44,9820,10340,9630,12870,6930,9900,10028.31,0.00,0,11427,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1321,40.12,2.39,12,0.41,252.00,4231.00,18160,20250211,-44.33,9300,20250331,8.71,18160,-44.33,20250211,9300,8.71,20250331,18160,-44.33,20250211,9300,8.71,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,150653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,180,2,1.82,503377480,50226,138.84,9820,10340,9630,12870,6930,9900,10022.25,0.00,0,10444,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1317,40.00,2.38,12,0.38,252.00,4231.00,18160,20250211,-44.49,9300,20250331,8.39,18160,-44.49,20250211,9300,8.39,20250331,18160,-44.49,20250211,9300,8.39,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,140653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,100,2,1.01,479513240,47852,132.28,9820,10340,9630,12870,6930,9900,10020.76,0.00,0,10824,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1307,39.68,2.36,12,0.37,252.00,4231.00,18160,20250211,-44.93,9300,20250331,7.53,18160,-44.93,20250211,9300,7.53,20250331,18160,-44.93,20250211,9300,7.53,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,130652,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9970,70,2,0.71,405206460,40432,111.76,9820,10340,9630,12870,6930,9900,10021.92,0.00,0,7956,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1303,39.56,2.36,12,0.31,252.00,4231.00,18160,20250211,-45.10,9300,20250331,7.20,18160,-45.10,20250211,9300,7.20,20250331,18160,-45.10,20250211,9300,7.20,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,120650,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10130,230,2,2.32,351443360,35078,96.96,9820,10340,9630,12870,6930,9900,10018.91,0.00,0,8762,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1324,40.20,2.39,12,0.27,252.00,4231.00,18160,20250211,-44.22,9300,20250331,8.92,18160,-44.22,20250211,9300,8.92,20250331,18160,-44.22,20250211,9300,8.92,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,110653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9940,40,2,0.40,185204770,18629,51.50,9820,10090,9630,12870,6930,9900,9941.75,0.00,0,7703,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1299,39.44,2.35,12,0.14,252.00,4231.00,18160,20250211,-45.26,9300,20250331,6.88,18160,-45.26,20250211,9300,6.88,20250331,18160,-45.26,20250211,9300,6.88,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,100654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9890,-10,5,-0.10,160827390,16171,44.70,9820,10090,9630,12870,6930,9900,9945.42,0.00,0,7664,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1292,39.25,2.34,12,0.12,252.00,4231.00,18160,20250211,-45.54,9300,20250331,6.34,18160,-45.54,20250211,9300,6.34,20250331,18160,-45.54,20250211,9300,6.34,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N +20250403,090655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9700,-200,5,-2.02,9465720,978,2.70,9820,9820,9630,12870,6930,9900,9678.65,0.00,0,322,10590,10245,10005,9660,9420,10125,9540,65,2970,500,6930,10,1,13065612,1267,38.49,2.29,12,0.01,252.00,4231.00,18160,20250211,-46.59,9300,20250331,4.30,18160,-46.59,20250211,9300,4.30,20250331,18160,-46.59,20250211,9300,4.30,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N 20250402,160638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9900,-300,5,-2.94,358659295,36165,114.29,10350,10350,9765,13260,7140,10200,9917.30,0.00,0,-1527,10380,10290,10120,10030,9860,10335,10075,65,3060,500,7140,10,1,13065612,1293,39.29,2.34,12,0.28,252.00,4231.00,18160,20250211,-45.48,9300,20250331,6.45,18160,-45.48,20250211,9300,6.45,20250331,18160,-45.48,20250211,9300,6.45,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N 20250402,150638,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9930,-270,5,-2.65,347553405,35042,110.74,10350,10350,9765,13260,7140,10200,9918.20,0.00,0,-1204,10380,10290,10120,10030,9860,10335,10075,65,3060,500,7140,10,1,13065612,1297,39.40,2.35,12,0.27,252.00,4231.00,18160,20250211,-45.32,9300,20250331,6.77,18160,-45.32,20250211,9300,6.77,20250331,18160,-45.32,20250211,9300,6.77,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N 20250402,140639,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9850,-350,5,-3.43,311295045,31362,99.11,10350,10350,9765,13260,7140,10200,9925.87,0.00,0,-1552,10380,10290,10120,10030,9860,10335,10075,65,3060,500,7140,10,1,13065612,1287,39.09,2.33,12,0.24,252.00,4231.00,18160,20250211,-45.76,9300,20250331,5.91,18160,-45.76,20250211,9300,5.91,20250331,18160,-45.76,20250211,9300,5.91,20250331,0.08,Y,096250,500,65 억,,0,N,N,0,N,00,N diff --git a/096350/price/prices-20250401.csv b/096350/price/prices-20250401.csv index 98a95be99d8c..3ac765b70cf1 100644 --- a/096350/price/prices-20250401.csv +++ b/096350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,343,5,2,1.48,114390878,338337,112.10,338,343,332,439,237,338,338.09,0.61,0,-26873,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,562,-18.05,1.88,12,0.21,-19.00,182.00,520,20240604,-34.04,292,20241209,17.47,437,-21.51,20250122,306,12.09,20250102,520,-34.04,20240604,292,17.47,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,342,4,2,1.18,103637470,306938,101.70,338,343,332,439,237,338,337.65,0.61,0,-23955,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,560,-18.00,1.88,12,0.19,-19.00,182.00,520,20240604,-34.23,292,20241209,17.12,437,-21.74,20250122,306,11.76,20250102,520,-34.23,20240604,292,17.12,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,337,-1,5,-0.30,77027301,228602,75.74,338,343,332,439,237,338,336.95,0.61,0,-9726,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,552,-17.74,1.85,12,0.14,-19.00,182.00,520,20240604,-35.19,292,20241209,15.41,437,-22.88,20250122,306,10.13,20250102,520,-35.19,20240604,292,15.41,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,130652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,0,3,0.00,63496704,188256,62.37,338,343,332,439,237,338,337.29,0.61,0,-14859,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,554,-17.79,1.86,12,0.11,-19.00,182.00,520,20240604,-35.00,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,120650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,339,1,2,0.30,53832851,159715,52.92,338,343,332,439,237,338,337.06,0.61,0,-15731,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,555,-17.84,1.86,12,0.10,-19.00,182.00,520,20240604,-34.81,292,20241209,16.10,437,-22.43,20250122,306,10.78,20250102,520,-34.81,20240604,292,16.10,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,110653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,339,1,2,0.30,33031007,97649,32.35,338,343,332,439,237,338,338.26,0.61,0,-25002,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,555,-17.84,1.86,12,0.06,-19.00,182.00,520,20240604,-34.81,292,20241209,16.10,437,-22.43,20250122,306,10.78,20250102,520,-34.81,20240604,292,16.10,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,100654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,340,2,2,0.59,26381256,78012,25.85,338,343,332,439,237,338,338.17,0.61,0,-24472,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,557,-17.89,1.87,12,0.05,-19.00,182.00,520,20240604,-34.62,292,20241209,16.44,437,-22.20,20250122,306,11.11,20250102,520,-34.62,20240604,292,16.44,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N +20250403,090655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,335,-3,5,-0.89,5444351,16150,5.35,338,338,334,439,237,338,337.11,0.61,0,-1964,349,343,338,332,327,341,330,164,101,100,240,1,1,163761009,549,-17.63,1.84,12,0.01,-19.00,182.00,520,20240604,-35.58,292,20241209,14.73,437,-23.34,20250122,306,9.48,20250102,520,-35.58,20240604,292,14.73,20241209,0.00,Y,096350,100,163 억,,995647,N,N,0,N,00,N 20250402,160639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-3,5,-0.88,101833740,301818,51.45,341,344,333,443,239,341,337.40,0.65,0,-70440,355,348,341,334,327,351,337,164,102,100,240,1,1,163761009,554,-17.79,1.86,12,0.18,-19.00,182.00,520,20240604,-35.00,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.00,Y,096350,100,163 억,,1063908,N,N,0,N,00,N 20250402,150639,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,338,-3,5,-0.88,97879848,290095,49.45,341,344,333,443,239,341,337.41,0.65,0,-71338,355,348,341,334,327,351,337,164,102,100,240,1,1,163761009,554,-17.79,1.86,12,0.18,-19.00,182.00,520,20240604,-35.00,292,20241209,15.75,437,-22.65,20250122,306,10.46,20250102,520,-35.00,20240604,292,15.75,20241209,0.00,Y,096350,100,163 억,,1063908,N,N,0,N,00,N 20250402,140640,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,336,-5,5,-1.47,88528388,262357,44.72,341,344,333,443,239,341,337.43,0.65,0,-61186,355,348,341,334,327,351,337,164,102,100,240,1,1,163761009,550,-17.68,1.85,12,0.16,-19.00,182.00,520,20240604,-35.38,292,20241209,15.07,437,-23.11,20250122,306,9.80,20250102,520,-35.38,20240604,292,15.07,20241209,0.00,Y,096350,100,163 억,,1063908,N,N,0,N,00,N diff --git a/096530/price/prices-20250401.csv b/096530/price/prices-20250401.csv index a55f16ef3bb4..1f0a8e3dd1c5 100644 --- a/096530/price/prices-20250401.csv +++ b/096530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160648,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22900,350,2,1.55,3240111800,143725,123.40,21900,22900,21700,29300,15800,22550,22533.03,13.62,0,20358,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11960,-58.87,1.02,12,0.28,-389.00,22500.00,35950,20240819,-36.30,19500,20240805,17.44,29350,-21.98,20250106,21700,5.53,20250403,35950,-36.30,20240819,19500,17.44,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,22102,N,00,N +20250403,150653,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22600,50,2,0.22,2572769850,114506,98.32,21900,22800,21700,29300,15800,22550,22468.43,13.62,0,13870,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11803,-58.10,1.00,12,0.22,-389.00,22500.00,35950,20240819,-37.13,19500,20240805,15.90,29350,-23.00,20250106,21700,4.15,20250403,35950,-37.13,20240819,19500,15.90,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,140653,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22600,50,2,0.22,2137632175,95277,81.81,21900,22800,21700,29300,15800,22550,22435.97,13.62,0,5762,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11803,-58.10,1.00,12,0.18,-389.00,22500.00,35950,20240819,-37.13,19500,20240805,15.90,29350,-23.00,20250106,21700,4.15,20250403,35950,-37.13,20240819,19500,15.90,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,130653,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22550,0,3,0.00,1909269575,85175,73.13,21900,22800,21700,29300,15800,22550,22415.84,13.62,0,5764,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11777,-57.97,1.00,12,0.16,-389.00,22500.00,35950,20240819,-37.27,19500,20240805,15.64,29350,-23.17,20250106,21700,3.92,20250403,35950,-37.27,20240819,19500,15.64,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,120651,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22600,50,2,0.22,1746964625,77988,66.96,21900,22800,21700,29300,15800,22550,22400.43,13.62,0,3804,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11803,-58.10,1.00,12,0.15,-389.00,22500.00,35950,20240819,-37.13,19500,20240805,15.90,29350,-23.00,20250106,21700,4.15,20250403,35950,-37.13,20240819,19500,15.90,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,110653,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22700,150,2,0.67,1522881025,68115,58.48,21900,22800,21700,29300,15800,22550,22357.50,13.62,0,803,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11855,-58.35,1.01,12,0.13,-389.00,22500.00,35950,20240819,-36.86,19500,20240805,16.41,29350,-22.66,20250106,21700,4.61,20250403,35950,-36.86,20240819,19500,16.41,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,100654,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22500,-50,5,-0.22,1119128225,50211,43.11,21900,22800,21700,29300,15800,22550,22288.51,13.62,0,-2911,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11751,-57.84,1.00,12,0.10,-389.00,22500.00,35950,20240819,-37.41,19500,20240805,15.38,29350,-23.34,20250106,21700,3.69,20250403,35950,-37.41,20240819,19500,15.38,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N +20250403,090655,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-400,5,-1.77,413705700,18869,16.20,21900,22250,21700,29300,15800,22550,21925.15,13.62,0,-5544,23316,22932,22716,22332,22116,22825,22225,261,6750,500,16230,50,1,52225994,11568,-56.94,0.98,12,0.04,-389.00,22500.00,35950,20240819,-38.39,19500,20240805,13.59,29350,-24.53,20250106,21700,2.07,20250403,35950,-38.39,20240819,19500,13.59,20240805,2.88,Y,096530,500,261 억,,7112134,N,N,9300,N,00,N 20250402,160639,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22550,-450,5,-1.96,2639885125,116467,55.26,22750,23100,22500,29900,16100,23000,22666.53,13.66,0,-18127,23800,23400,22800,22400,21800,23600,22600,261,6900,500,16560,50,1,52225994,11777,-57.97,1.00,12,0.22,-389.00,22500.00,35950,20240819,-37.27,19500,20240805,15.64,29350,-23.17,20250106,22050,2.27,20250331,35950,-37.27,20240819,19500,15.64,20240805,2.92,Y,096530,500,261 억,,7132583,N,N,9300,N,00,N 20250402,150639,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22550,-450,5,-1.96,2100968925,92575,43.92,22750,23100,22550,29900,16100,23000,22694.74,13.66,0,-11107,23800,23400,22800,22400,21800,23600,22600,261,6900,500,16560,50,1,52225994,11777,-57.97,1.00,12,0.18,-389.00,22500.00,35950,20240819,-37.27,19500,20240805,15.64,29350,-23.17,20250106,22050,2.27,20250331,35950,-37.27,20240819,19500,15.64,20240805,2.92,Y,096530,500,261 억,,7132583,N,N,3451,N,00,N 20250402,140640,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22650,-350,5,-1.52,1834413175,80784,38.33,22750,23100,22550,29900,16100,23000,22707.59,13.66,0,-11526,23800,23400,22800,22400,21800,23600,22600,261,6900,500,16560,50,1,52225994,11829,-58.23,1.01,12,0.15,-389.00,22500.00,35950,20240819,-37.00,19500,20240805,16.15,29350,-22.83,20250106,22050,2.72,20250331,35950,-37.00,20240819,19500,16.15,20240805,2.92,Y,096530,500,261 억,,7132583,N,N,3451,N,00,N diff --git a/096610/price/prices-20250401.csv b/096610/price/prices-20250401.csv index 468f4659d57c..05e5d2cdfc06 100644 --- a/096610/price/prices-20250401.csv +++ b/096610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160648,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,150653,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,140653,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,130653,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,120651,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,110654,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,100655,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N +20250403,090655,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-18.19,4.33,12,0.00,-163.00,685.00,2965,20240322,0.00,2965,20240322,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240403,2965,0.00,20240403,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N 20250402,160639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240321,0.00,2965,20240321,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240402,2965,0.00,20240402,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N 20250402,150639,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240321,0.00,2965,20240321,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240402,2965,0.00,20240402,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N 20250402,140640,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,2965,20240321,0.00,2965,20240321,0.00,2965,0.00,20250102,2965,0.00,20250102,2965,0.00,20240402,2965,0.00,20240402,0.00,Y,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20250401.csv b/096630/price/prices-20250401.csv index cd151580949e..ade219789a0f 100644 --- a/096630/price/prices-20250401.csv +++ b/096630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,588,10,2,1.73,95711158,164459,110.55,578,598,565,751,405,578,581.97,1.97,0,-15959,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,467,-1.81,0.82,12,0.21,-324.00,720.00,2250,20240523,-73.87,490,20241209,20.00,724,-18.78,20250117,553,6.33,20250331,2250,-73.87,20240523,490,20.00,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,593,15,2,2.60,93978389,161518,108.57,578,598,565,751,405,578,581.84,1.97,0,-15951,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,471,-1.83,0.82,12,0.20,-324.00,720.00,2250,20240523,-73.64,490,20241209,21.02,724,-18.09,20250117,553,7.23,20250331,2250,-73.64,20240523,490,21.02,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,594,16,2,2.77,82350394,141852,95.35,578,598,565,751,405,578,580.54,1.97,0,-17601,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,472,-1.83,0.82,12,0.18,-324.00,720.00,2250,20240523,-73.60,490,20241209,21.22,724,-17.96,20250117,553,7.41,20250331,2250,-73.60,20240523,490,21.22,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,588,10,2,1.73,67733568,117137,78.74,578,590,565,751,405,578,578.24,1.97,0,-17515,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,467,-1.81,0.82,12,0.15,-324.00,720.00,2250,20240523,-73.87,490,20241209,20.00,724,-18.78,20250117,553,6.33,20250331,2250,-73.87,20240523,490,20.00,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,587,9,2,1.56,61542076,106592,71.65,578,590,565,751,405,578,577.36,1.97,0,-15658,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,466,-1.81,0.82,12,0.13,-324.00,720.00,2250,20240523,-73.91,490,20241209,19.80,724,-18.92,20250117,553,6.15,20250331,2250,-73.91,20240523,490,19.80,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,1,2,0.17,41628401,72580,48.79,578,583,565,751,405,578,573.55,1.97,0,-13543,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,460,-1.79,0.80,12,0.09,-324.00,720.00,2250,20240523,-74.27,490,20241209,18.16,724,-20.03,20250117,553,4.70,20250331,2250,-74.27,20240523,490,18.16,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,1,2,0.17,33890262,59144,39.76,578,583,565,751,405,578,573.01,1.97,0,-17376,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,460,-1.79,0.80,12,0.07,-324.00,720.00,2250,20240523,-74.27,490,20241209,18.16,724,-20.03,20250117,553,4.70,20250331,2250,-74.27,20240523,490,18.16,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N +20250403,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,573,-5,5,-0.87,11399260,19947,13.41,578,578,565,751,405,578,571.48,1.97,0,1227,593,585,576,568,559,581,564,159,173,200,390,1,1,79381616,455,-1.77,0.80,12,0.03,-324.00,720.00,2250,20240523,-74.53,490,20241209,16.94,724,-20.86,20250117,553,3.62,20250331,2250,-74.53,20240523,490,16.94,20241209,1.38,Y,096630,200,158 억,,1563964,N,N,0,N,00,N 20250402,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-6,5,-1.03,85018902,147766,82.41,584,584,567,759,409,584,575.36,1.99,0,-12655,616,600,581,565,546,608,573,159,175,200,390,1,1,79381616,459,-1.78,0.80,12,0.19,-324.00,720.00,2250,20240523,-74.31,490,20241209,17.96,724,-20.17,20250117,553,4.52,20250331,2250,-74.31,20240523,490,17.96,20241209,1.41,Y,096630,200,158 억,,1576448,N,N,0,N,00,N 20250402,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-7,5,-1.20,77535748,134798,75.18,584,584,567,759,409,584,575.20,1.99,0,-12434,616,600,581,565,546,608,573,159,175,200,390,1,1,79381616,458,-1.78,0.80,12,0.17,-324.00,720.00,2250,20240523,-74.36,490,20241209,17.76,724,-20.30,20250117,553,4.34,20250331,2250,-74.36,20240523,490,17.76,20241209,1.41,Y,096630,200,158 억,,1576448,N,N,0,N,00,N 20250402,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-7,5,-1.20,67572700,117534,65.55,584,584,567,759,409,584,574.92,1.99,0,-11344,616,600,581,565,546,608,573,159,175,200,390,1,1,79381616,458,-1.78,0.80,12,0.15,-324.00,720.00,2250,20240523,-74.36,490,20241209,17.76,724,-20.30,20250117,553,4.34,20250331,2250,-74.36,20240523,490,17.76,20241209,1.41,Y,096630,200,158 억,,1576448,N,N,0,N,00,N diff --git a/096690/price/prices-20250401.csv b/096690/price/prices-20250401.csv index 9a51c4f7f2ca..cf67112d0b18 100644 --- a/096690/price/prices-20250401.csv +++ b/096690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1501,-2,5,-0.13,79331445,53804,114.99,1501,1501,1442,1953,1053,1503,1471.89,0.67,0,1551,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,502,-1.12,0.44,12,0.16,-1344.00,3436.00,2255,20240603,-33.44,982,20241118,52.85,1750,-14.23,20250106,1144,31.21,20250320,2255,-33.44,20240603,382,292.93,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1466,-37,5,-2.46,67985553,46229,98.80,1501,1501,1442,1953,1053,1503,1470.63,0.67,0,2545,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,491,-1.09,0.43,12,0.14,-1344.00,3436.00,2255,20240603,-34.99,982,20241118,49.29,1750,-16.23,20250106,1144,28.15,20250320,2255,-34.99,20240603,382,283.77,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-33,5,-2.20,54449999,36963,79.00,1501,1501,1442,1953,1053,1503,1473.09,0.67,0,-1346,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,492,-1.09,0.43,12,0.11,-1344.00,3436.00,2255,20240603,-34.81,982,20241118,49.69,1750,-16.00,20250106,1144,28.50,20250320,2255,-34.81,20240603,382,284.82,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,130653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-33,5,-2.20,52548359,35668,76.23,1501,1501,1442,1953,1053,1503,1473.26,0.67,0,-1343,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,492,-1.09,0.43,12,0.11,-1344.00,3436.00,2255,20240603,-34.81,982,20241118,49.69,1750,-16.00,20250106,1144,28.50,20250320,2255,-34.81,20240603,382,284.82,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,120651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1471,-32,5,-2.13,43594090,29573,63.21,1501,1501,1442,1953,1053,1503,1474.12,0.67,0,-138,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,492,-1.09,0.43,12,0.09,-1344.00,3436.00,2255,20240603,-34.77,982,20241118,49.80,1750,-15.94,20250106,1144,28.58,20250320,2255,-34.77,20240603,382,285.08,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,110654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1473,-30,5,-2.00,22144746,14961,31.98,1501,1501,1470,1953,1053,1503,1480.16,0.67,0,-2178,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,493,-1.10,0.43,12,0.04,-1344.00,3436.00,2255,20240603,-34.68,982,20241118,50.00,1750,-15.83,20250106,1144,28.76,20250320,2255,-34.68,20240603,382,285.60,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,100655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-7,5,-0.47,10881777,7335,15.68,1501,1501,1471,1953,1053,1503,1483.54,0.67,0,-113,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,501,-1.11,0.44,12,0.02,-1344.00,3436.00,2255,20240603,-33.66,982,20241118,52.34,1750,-14.51,20250106,1144,30.77,20250320,2255,-33.66,20240603,382,291.62,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N +20250403,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-10,5,-0.67,7536796,5078,10.85,1501,1501,1471,1953,1053,1503,1484.21,0.67,0,206,1550,1526,1503,1479,1456,1515,1468,837,450,2500,960,1,1,33477189,500,-1.11,0.43,12,0.02,-1344.00,3436.00,2255,20240603,-33.79,982,20241118,52.04,1750,-14.69,20250106,1144,30.51,20250320,2255,-33.79,20240603,382,290.84,20240411,0.09,Y,096690,2500,836 억,,223216,N,N,0,N,00,N 20250402,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,0,3,0.00,70079473,46787,87.49,1527,1527,1480,1953,1053,1503,1497.84,0.67,0,-1977,1545,1523,1495,1473,1445,1535,1485,837,450,2500,960,1,1,33477189,503,-1.12,0.44,12,0.14,-1344.00,3436.00,2255,20240603,-33.35,982,20241118,53.05,1750,-14.11,20250106,1144,31.38,20250320,2255,-33.35,20240603,382,293.46,20240411,0.09,Y,096690,2500,836 억,,225157,N,N,0,N,00,N 20250402,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,0,3,0.00,67314207,44947,84.05,1527,1527,1480,1953,1053,1503,1497.64,0.67,0,-1382,1545,1523,1495,1473,1445,1535,1485,837,450,2500,960,1,1,33477189,503,-1.12,0.44,12,0.13,-1344.00,3436.00,2255,20240603,-33.35,982,20241118,53.05,1750,-14.11,20250106,1144,31.38,20250320,2255,-33.35,20240603,382,293.46,20240411,0.09,Y,096690,2500,836 억,,225157,N,N,0,N,00,N 20250402,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-8,5,-0.53,56379502,37640,70.38,1527,1527,1480,1953,1053,1503,1497.86,0.67,0,-1429,1545,1523,1495,1473,1445,1535,1485,837,450,2500,960,1,1,33477189,500,-1.11,0.44,12,0.11,-1344.00,3436.00,2255,20240603,-33.70,982,20241118,52.24,1750,-14.57,20250106,1144,30.68,20250320,2255,-33.70,20240603,382,291.36,20240411,0.09,Y,096690,2500,836 억,,225157,N,N,0,N,00,N diff --git a/096760/price/prices-20250401.csv b/096760/price/prices-20250401.csv index cbd5eef8d163..cd66d425a36c 100644 --- a/096760/price/prices-20250401.csv +++ b/096760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160649,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,-25,5,-0.83,62926035,21147,83.13,2980,3000,2950,3900,2100,3000,2975.65,1.96,0,-3102,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2199,3.51,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,150654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,-25,5,-0.83,58483990,19654,77.27,2980,3000,2950,3900,2100,3000,2975.68,1.96,0,-2250,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2199,3.51,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,140654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,-25,5,-0.83,53517860,17985,70.70,2980,3000,2950,3900,2100,3000,2975.69,1.96,0,-1910,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2199,3.51,0.91,12,0.02,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,130654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,-25,5,-0.83,44821070,15072,59.25,2980,3000,2950,3900,2100,3000,2973.80,1.96,0,-1289,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2199,3.51,0.91,12,0.02,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,120652,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2975,-25,5,-0.83,29249395,9848,38.72,2980,2995,2950,3900,2100,3000,2970.08,1.96,0,-115,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2199,3.51,0.91,12,0.01,847.00,3284.00,3905,20240920,-23.82,2650,20241209,12.26,3135,-5.10,20250227,2795,6.44,20250203,3905,-23.82,20240920,2650,12.26,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,110654,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2970,-30,5,-1.00,21597575,7278,28.61,2980,2995,2950,3900,2100,3000,2967.52,1.96,0,219,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2196,3.51,0.90,12,0.01,847.00,3284.00,3905,20240920,-23.94,2650,20241209,12.08,3135,-5.26,20250227,2795,6.26,20250203,3905,-23.94,20240920,2650,12.08,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,100656,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2965,-35,5,-1.17,13481390,4547,17.88,2980,2995,2950,3900,2100,3000,2964.90,1.96,0,608,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2192,3.50,0.90,12,0.01,847.00,3284.00,3905,20240920,-24.07,2650,20241209,11.89,3135,-5.42,20250227,2795,6.08,20250203,3905,-24.07,20240920,2650,11.89,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N +20250403,090656,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2965,-35,5,-1.17,4941035,1668,6.56,2980,2995,2950,3900,2100,3000,2962.25,1.96,0,610,3046,3022,3001,2977,2956,3012,2967,370,900,500,2160,5,1,73924942,2192,3.50,0.90,12,0.00,847.00,3284.00,3905,20240920,-24.07,2650,20241209,11.89,3135,-5.42,20250227,2795,6.08,20250203,3905,-24.07,20240920,2650,11.89,20241209,0.18,Y,096760,500,369 억,,1448997,N,N,12,N,00,N 20250402,160640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3000,-20,5,-0.66,76447830,25437,70.39,3025,3025,2980,3925,2115,3020,3005.38,1.97,0,-670,3083,3051,2993,2961,2903,3067,2977,370,905,500,2170,5,1,73924942,2218,3.54,0.91,12,0.03,847.00,3284.00,3905,20240920,-23.18,2650,20241209,13.21,3135,-4.31,20250227,2795,7.33,20250203,3905,-23.18,20240920,2650,13.21,20241209,0.18,Y,096760,500,369 억,,1455045,N,N,12,N,00,N 20250402,150640,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3005,-15,5,-0.50,74994270,24953,69.05,3025,3025,2980,3925,2115,3020,3005.42,1.97,0,-669,3083,3051,2993,2961,2903,3067,2977,370,905,500,2170,5,1,73924942,2221,3.55,0.92,12,0.03,847.00,3284.00,3905,20240920,-23.05,2650,20241209,13.40,3135,-4.15,20250227,2795,7.51,20250203,3905,-23.05,20240920,2650,13.40,20241209,0.18,Y,096760,500,369 억,,1455045,N,N,0,N,00,N 20250402,140641,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3010,-10,5,-0.33,48172520,16022,44.34,3025,3025,2980,3925,2115,3020,3006.65,1.97,0,-4125,3083,3051,2993,2961,2903,3067,2977,370,905,500,2170,5,1,73924942,2225,3.55,0.92,12,0.02,847.00,3284.00,3905,20240920,-22.92,2650,20241209,13.58,3135,-3.99,20250227,2795,7.69,20250203,3905,-22.92,20240920,2650,13.58,20241209,0.18,Y,096760,500,369 억,,1455045,N,N,0,N,00,N diff --git a/096770/price/prices-20250401.csv b/096770/price/prices-20250401.csv index 914ae15a027c..dc5580cfa380 100644 --- a/096770/price/prices-20250401.csv +++ b/096770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160649,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102700,-3500,5,-3.30,41779355450,406025,87.80,102800,104000,101800,138000,74400,106200,102898.50,14.10,0,-138060,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,155113,-4.84,0.62,12,0.27,-21236.00,164556.00,140200,20250313,-26.75,91700,20240805,12.00,140200,-26.75,20250313,101800,0.88,20250403,140200,-26.75,20250313,91700,12.00,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,241150,N,00,N +20250403,150654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102200,-4000,5,-3.77,35046670950,340162,73.55,102800,104000,101800,138000,74400,106200,103029.35,14.10,0,-127225,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,154358,-4.81,0.62,12,0.23,-21236.00,164556.00,140200,20250313,-27.10,91700,20240805,11.45,140200,-27.10,20250313,101800,0.39,20250403,140200,-27.10,20250313,91700,11.45,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,140654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103100,-3100,5,-2.92,28472876450,276205,59.72,102800,104000,101800,138000,74400,106200,103086.03,14.10,0,-89733,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,155717,-4.85,0.63,12,0.18,-21236.00,164556.00,140200,20250313,-26.46,91700,20240805,12.43,140200,-26.46,20250313,101800,1.28,20250403,140200,-26.46,20250313,91700,12.43,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,130654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103300,-2900,5,-2.73,23796474800,230925,49.93,102800,104000,101800,138000,74400,106200,103048.50,14.10,0,-74295,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,156019,-4.86,0.63,12,0.15,-21236.00,164556.00,140200,20250313,-26.32,91700,20240805,12.65,140200,-26.32,20250313,101800,1.47,20250403,140200,-26.32,20250313,91700,12.65,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,120652,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103700,-2500,5,-2.35,20503052650,199057,43.04,102800,104000,101800,138000,74400,106200,103000.91,14.10,0,-66424,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,156623,-4.88,0.63,12,0.13,-21236.00,164556.00,140200,20250313,-26.03,91700,20240805,13.09,140200,-26.03,20250313,101800,1.87,20250403,140200,-26.03,20250313,91700,13.09,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,110655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103500,-2700,5,-2.54,16146984800,156951,33.94,102800,104000,101800,138000,74400,106200,102879.15,14.10,0,-56200,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,156321,-4.87,0.63,12,0.10,-21236.00,164556.00,140200,20250313,-26.18,91700,20240805,12.87,140200,-26.18,20250313,101800,1.67,20250403,140200,-26.18,20250313,91700,12.87,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,100656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,103300,-2900,5,-2.73,10261232650,99792,21.58,102800,104000,101800,138000,74400,106200,102826.21,14.10,0,-33006,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,156019,-4.86,0.63,12,0.07,-21236.00,164556.00,140200,20250313,-26.32,91700,20240805,12.65,140200,-26.32,20250313,101800,1.47,20250403,140200,-26.32,20250313,91700,12.65,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N +20250403,090656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102400,-3800,5,-3.58,2581671650,25204,5.45,102800,103800,102000,138000,74400,106200,102431.03,14.10,0,-6867,113566,109882,107316,103632,101066,108600,102350,7798,31800,5000,78580,100,1,151034776,154660,-4.82,0.62,12,0.02,-21236.00,164556.00,140200,20250313,-26.96,91700,20240805,11.67,140200,-26.96,20250313,102000,0.39,20250403,140200,-26.96,20250313,91700,11.67,20240805,0.31,Y,096770,5000,7797 억,,21291867,N,N,157501,N,00,N 20250402,160640,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106200,-3900,5,-3.54,49079969350,462467,151.22,110900,111000,104750,143100,77100,110100,106126.34,14.18,0,-85759,115233,112666,111033,108466,106833,111850,107650,7798,33000,5000,81470,100,1,151034776,160399,-5.00,0.65,12,0.31,-21236.00,164556.00,140200,20250313,-24.25,91700,20240805,15.81,140200,-24.25,20250313,104750,1.38,20250402,140200,-24.25,20250313,91700,15.81,20240805,0.31,Y,096770,5000,7797 억,,21412544,N,N,157501,N,00,N 20250402,150640,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105300,-4800,5,-4.36,43875189650,413278,135.14,110900,111000,104750,143100,77100,110100,106163.86,14.18,0,-92578,115233,112666,111033,108466,106833,111850,107650,7798,33000,5000,81470,100,1,151034776,159040,-4.96,0.64,12,0.27,-21236.00,164556.00,140200,20250313,-24.89,91700,20240805,14.83,140200,-24.89,20250313,104750,0.53,20250402,140200,-24.89,20250313,91700,14.83,20240805,0.31,Y,096770,5000,7797 억,,21412544,N,N,120928,N,00,N 20250402,140641,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,-5100,5,-4.63,33461865150,314601,102.87,110900,111000,105000,143100,77100,110100,106362.87,14.18,0,-86593,115233,112666,111033,108466,106833,111850,107650,7798,33000,5000,81470,100,1,151034776,158587,-4.94,0.64,12,0.21,-21236.00,164556.00,140200,20250313,-25.11,91700,20240805,14.50,140200,-25.11,20250313,105000,0.00,20250402,140200,-25.11,20250313,91700,14.50,20240805,0.31,Y,096770,5000,7797 억,,21412544,N,N,120928,N,00,N diff --git a/096870/price/prices-20250401.csv b/096870/price/prices-20250401.csv index b2ee7069a66f..25055b750c42 100644 --- a/096870/price/prices-20250401.csv +++ b/096870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,25,2,0.96,9680090,3688,34.91,2700,2700,2605,3385,1825,2605,2624.75,3.26,0,-291,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,176,-65.75,1.17,12,0.06,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,150655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,25,2,0.96,8541300,3255,30.82,2700,2700,2605,3385,1825,2605,2624.06,3.26,0,-159,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,176,-65.75,1.17,12,0.05,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,140655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,5,2,0.19,8512370,3244,30.71,2700,2700,2605,3385,1825,2605,2624.04,3.26,0,-148,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,174,-65.25,1.16,12,0.05,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3325,-21.50,20240415,2150,21.40,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,130654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2610,5,2,0.19,8509760,3243,30.70,2700,2700,2605,3385,1825,2605,2624.04,3.26,0,-147,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,174,-65.25,1.16,12,0.05,-40.00,2247.00,3325,20240415,-21.50,2150,20241025,21.40,3070,-14.98,20250121,2420,7.85,20250401,3325,-21.50,20240415,2150,21.40,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,7585820,2889,27.35,2700,2700,2605,3385,1825,2605,2625.76,3.26,0,-147,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,174,-65.12,1.16,12,0.04,-40.00,2247.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2420,7.64,20250401,3325,-21.65,20240415,2150,21.16,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,110655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,0,3,0.00,7583215,2888,27.34,2700,2700,2605,3385,1825,2605,2625.77,3.26,0,-147,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,174,-65.12,1.16,12,0.04,-40.00,2247.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2420,7.64,20250401,3325,-21.65,20240415,2150,21.16,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,100656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,25,2,0.96,2670110,1002,9.49,2700,2700,2605,3385,1825,2605,2664.78,3.26,0,-90,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,176,-65.75,1.17,12,0.02,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N +20250403,090656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2635,30,2,1.15,1898545,709,6.71,2700,2700,2605,3385,1825,2605,2677.78,3.26,0,-18,2728,2666,2578,2516,2428,2697,2547,33,780,500,1820,5,1,6678400,176,-65.88,1.17,12,0.01,-40.00,2247.00,3325,20240415,-20.75,2150,20241025,22.56,3070,-14.17,20250121,2420,8.88,20250401,3325,-20.75,20240415,2150,22.56,20241025,0.00,Y,096870,500,33 억,,217817,N,N,0,N,00,N 20250402,160640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2605,120,2,4.83,27279270,10562,70.88,2490,2640,2490,3230,1740,2485,2582.78,3.25,0,1035,2681,2582,2501,2402,2321,2632,2452,33,745,500,1730,5,1,6678400,174,-65.12,1.16,12,0.16,-40.00,2247.00,3325,20240415,-21.65,2150,20241025,21.16,3070,-15.15,20250121,2420,7.64,20250401,3325,-21.65,20240415,2150,21.16,20241025,0.00,Y,096870,500,33 억,,216782,N,N,0,N,00,N 20250402,150640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2630,145,2,5.84,26747850,10358,69.51,2490,2640,2490,3230,1740,2485,2582.34,3.25,0,1044,2681,2582,2501,2402,2321,2632,2452,33,745,500,1730,5,1,6678400,176,-65.75,1.17,12,0.16,-40.00,2247.00,3325,20240415,-20.90,2150,20241025,22.33,3070,-14.33,20250121,2420,8.68,20250401,3325,-20.90,20240415,2150,22.33,20241025,0.00,Y,096870,500,33 억,,216782,N,N,0,N,00,N 20250402,140641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2595,110,2,4.43,23537585,9129,61.26,2490,2640,2490,3230,1740,2485,2578.33,3.25,0,1036,2681,2582,2501,2402,2321,2632,2452,33,745,500,1730,5,1,6678400,173,-64.88,1.15,12,0.14,-40.00,2247.00,3325,20240415,-21.95,2150,20241025,20.70,3070,-15.47,20250121,2420,7.23,20250401,3325,-21.95,20240415,2150,20.70,20241025,0.00,Y,096870,500,33 억,,216782,N,N,0,N,00,N diff --git a/097230/price/prices-20250401.csv b/097230/price/prices-20250401.csv index 92f7390cbfb4..636e15619825 100644 --- a/097230/price/prices-20250401.csv +++ b/097230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160649,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6570,400,2,6.48,11048833340,1742058,173.21,6430,6570,6110,8020,4320,6170,6342.12,3.81,0,-416836,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5471,102.66,1.59,12,2.09,64.00,4141.00,9900,20250306,-33.64,2180,20241031,201.38,9900,-33.64,20250306,5540,18.59,20250106,9900,-33.64,20250306,2180,201.38,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,191767,N,00,N +20250403,150655,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6530,360,2,5.83,9785916645,1548031,153.92,6430,6550,6110,8020,4320,6170,6321.52,3.81,0,-433707,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5438,102.03,1.58,12,1.86,64.00,4141.00,9900,20250306,-34.04,2180,20241031,199.54,9900,-34.04,20250306,5540,17.87,20250106,9900,-34.04,20250306,2180,199.54,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,140655,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6270,100,2,1.62,7314753475,1163824,115.72,6430,6490,6110,8020,4320,6170,6285.10,3.81,0,-427924,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5221,97.97,1.51,12,1.40,64.00,4141.00,9900,20250306,-36.67,2180,20241031,187.61,9900,-36.67,20250306,5540,13.18,20250106,9900,-36.67,20250306,2180,187.61,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,130654,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6230,60,2,0.97,6846655245,1089081,108.29,6430,6490,6110,8020,4320,6170,6286.64,3.81,0,-414871,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5188,97.34,1.50,12,1.31,64.00,4141.00,9900,20250306,-37.07,2180,20241031,185.78,9900,-37.07,20250306,5540,12.45,20250106,9900,-37.07,20250306,2180,185.78,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,120652,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6250,80,2,1.30,6193336975,984508,97.89,6430,6490,6110,8020,4320,6170,6290.79,3.81,0,-358628,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5205,97.66,1.51,12,1.18,64.00,4141.00,9900,20250306,-36.87,2180,20241031,186.70,9900,-36.87,20250306,5540,12.82,20250106,9900,-36.87,20250306,2180,186.70,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,110655,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6350,180,2,2.92,5559367865,883658,87.86,6430,6490,6110,8020,4320,6170,6291.31,3.81,0,-331075,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5288,99.22,1.53,12,1.06,64.00,4141.00,9900,20250306,-35.86,2180,20241031,191.28,9900,-35.86,20250306,5540,14.62,20250106,9900,-35.86,20250306,2180,191.28,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,100656,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6170,0,3,0.00,4878940090,774493,77.01,6430,6490,6110,8020,4320,6170,6299.53,3.81,0,-298505,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5138,96.41,1.49,12,0.93,64.00,4141.00,9900,20250306,-37.68,2180,20241031,183.03,9900,-37.68,20250306,5540,11.37,20250106,9900,-37.68,20250306,2180,183.03,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N +20250403,090657,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6380,210,2,3.40,1471525730,229366,22.81,6430,6490,6350,8020,4320,6170,6415.62,3.81,0,-69265,6603,6386,6173,5956,5743,6280,5850,4164,1850,5000,3820,10,1,83274281,5313,99.69,1.54,12,0.28,64.00,4141.00,9900,20250306,-35.56,2180,20241031,192.66,9900,-35.56,20250306,5540,15.16,20250106,9900,-35.56,20250306,2180,192.66,20241031,0.00,Y,097230,5000,4163 억,,3175673,N,N,162790,N,00,N 20250402,160641,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6170,130,2,2.15,6252559855,1005741,127.20,6230,6390,5960,7850,4230,6040,6216.87,4.19,0,-313290,6373,6206,6093,5926,5813,6290,6010,4164,1810,5000,3740,10,1,83274281,5138,96.41,1.49,12,1.21,64.00,4141.00,9900,20250306,-37.68,2180,20241031,183.03,9900,-37.68,20250306,5540,11.37,20250106,9900,-37.68,20250306,2180,183.03,20241031,0.00,Y,097230,5000,4163 억,,3488263,N,N,162790,N,00,N 20250402,150641,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6160,120,2,1.99,5991969920,963497,121.86,6230,6390,5960,7850,4230,6040,6218.98,4.19,0,-312030,6373,6206,6093,5926,5813,6290,6010,4164,1810,5000,3740,10,1,83274281,5130,96.25,1.49,12,1.16,64.00,4141.00,9900,20250306,-37.78,2180,20241031,182.57,9900,-37.78,20250306,5540,11.19,20250106,9900,-37.78,20250306,2180,182.57,20241031,0.00,Y,097230,5000,4163 억,,3488263,N,N,87654,N,00,N 20250402,140642,57,100.00,KOSPI,,건설,N,N,N,N, ,N,6150,110,2,1.82,5500941635,884054,111.81,6230,6390,5960,7850,4230,6040,6222.40,4.19,0,-284446,6373,6206,6093,5926,5813,6290,6010,4164,1810,5000,3740,10,1,83274281,5121,96.09,1.49,12,1.06,64.00,4141.00,9900,20250306,-37.88,2180,20241031,182.11,9900,-37.88,20250306,5540,11.01,20250106,9900,-37.88,20250306,2180,182.11,20241031,0.00,Y,097230,5000,4163 억,,3488263,N,N,87654,N,00,N diff --git a/097520/price/prices-20250401.csv b/097520/price/prices-20250401.csv index 972ce3a5f9f6..a4c06c0c74cc 100644 --- a/097520/price/prices-20250401.csv +++ b/097520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160650,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,200,2,0.83,893247900,37310,161.70,23700,24300,23300,31200,16800,24000,23941.21,9.51,0,4118,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4351,6.84,1.10,12,0.21,3538.00,22078.00,28300,20240507,-14.49,16720,20241028,44.74,25500,-5.10,20250317,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,7471,N,00,N +20250403,150655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,50,2,0.21,836996850,34977,151.59,23700,24300,23300,31200,16800,24000,23929.92,9.51,0,3490,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4324,6.80,1.09,12,0.19,3538.00,22078.00,28300,20240507,-15.02,16720,20241028,43.84,25500,-5.69,20250317,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,140655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,200,2,0.83,698535600,29243,126.74,23700,24300,23300,31200,16800,24000,23887.27,9.51,0,2254,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4351,6.84,1.10,12,0.16,3538.00,22078.00,28300,20240507,-14.49,16720,20241028,44.74,25500,-5.10,20250317,18990,27.44,20250102,28300,-14.49,20240507,16720,44.74,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,130655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,50,2,0.21,609095825,25541,110.69,23700,24300,23300,31200,16800,24000,23847.76,9.51,0,1844,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4324,6.80,1.09,12,0.14,3538.00,22078.00,28300,20240507,-15.02,16720,20241028,43.84,25500,-5.69,20250317,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,120653,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,50,2,0.21,459771675,19337,83.80,23700,24300,23300,31200,16800,24000,23776.76,9.51,0,3164,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4324,6.80,1.09,12,0.11,3538.00,22078.00,28300,20240507,-15.02,16720,20241028,43.84,25500,-5.69,20250317,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,110655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23800,-200,5,-0.83,264048875,11186,48.48,23700,23950,23300,31200,16800,24000,23605.23,9.51,0,467,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4279,6.73,1.08,12,0.06,3538.00,22078.00,28300,20240507,-15.90,16720,20241028,42.34,25500,-6.67,20250317,18990,25.33,20250102,28300,-15.90,20240507,16720,42.34,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,100656,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23600,-400,5,-1.67,158813875,6750,29.25,23700,23750,23300,31200,16800,24000,23527.84,9.51,0,-146,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4243,6.67,1.07,12,0.04,3538.00,22078.00,28300,20240507,-16.61,16720,20241028,41.15,25500,-7.45,20250317,18990,24.28,20250102,28300,-16.61,20240507,16720,41.15,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N +20250403,090657,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23450,-550,5,-2.29,66880150,2846,12.33,23700,23700,23300,31200,16800,24000,23499.35,9.51,0,-1461,24733,24366,24083,23716,23433,24225,23575,91,7200,500,18240,50,1,17977732,4216,6.63,1.06,12,0.02,3538.00,22078.00,28300,20240507,-17.14,16720,20241028,40.25,25500,-8.04,20250317,18990,23.49,20250102,28300,-17.14,20240507,16720,40.25,20241028,1.09,Y,097520,500,91 억,,1708802,N,N,1582,N,00,N 20250402,160641,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24000,-50,5,-0.21,556728275,23074,66.98,24250,24450,23800,31250,16850,24050,24128.14,9.48,0,6449,24816,24432,23766,23382,22716,24625,23575,91,7200,500,18270,50,1,17977732,4315,6.78,1.09,12,0.13,3538.00,22078.00,28300,20240507,-15.19,16720,20241028,43.54,25500,-5.88,20250317,18990,26.38,20250102,28300,-15.19,20240507,16720,43.54,20241028,1.09,Y,097520,500,91 억,,1703881,N,N,1582,N,00,N 20250402,150641,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24050,0,3,0.00,524499525,21730,63.08,24250,24450,23800,31250,16850,24050,24137.12,9.48,0,6430,24816,24432,23766,23382,22716,24625,23575,91,7200,500,18270,50,1,17977732,4324,6.80,1.09,12,0.12,3538.00,22078.00,28300,20240507,-15.02,16720,20241028,43.84,25500,-5.69,20250317,18990,26.65,20250102,28300,-15.02,20240507,16720,43.84,20241028,1.09,Y,097520,500,91 억,,1703881,N,N,839,N,00,N 20250402,140642,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24150,100,2,0.42,460697450,19079,55.38,24250,24450,23800,31250,16850,24050,24146.83,9.48,0,5349,24816,24432,23766,23382,22716,24625,23575,91,7200,500,18270,50,1,17977732,4342,6.83,1.09,12,0.11,3538.00,22078.00,28300,20240507,-14.66,16720,20241028,44.44,25500,-5.29,20250317,18990,27.17,20250102,28300,-14.66,20240507,16720,44.44,20241028,1.09,Y,097520,500,91 억,,1703881,N,N,839,N,00,N diff --git a/097780/price/prices-20250401.csv b/097780/price/prices-20250401.csv index 1a8761ee639a..64ada8bfb9f3 100644 --- a/097780/price/prices-20250401.csv +++ b/097780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1021,-2,5,-0.20,94833338,93232,85.90,1019,1027,1001,1329,717,1023,1017.18,1.19,0,-13162,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,692,-3.35,0.29,12,0.14,-305.00,3516.00,1100,20240729,-7.18,680,20241209,50.15,1071,-4.67,20250124,860,18.72,20250109,1100,-7.18,20240729,680,50.15,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,-13,5,-1.27,62062549,61233,56.42,1019,1027,1001,1329,717,1023,1013.55,1.19,0,-11482,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,684,-3.31,0.29,12,0.09,-305.00,3516.00,1100,20240729,-8.18,680,20241209,48.53,1071,-5.70,20250124,860,17.44,20250109,1100,-8.18,20240729,680,48.53,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1007,-16,5,-1.56,48569862,47934,44.16,1019,1027,1001,1329,717,1023,1013.27,1.19,0,-11342,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,682,-3.30,0.29,12,0.07,-305.00,3516.00,1100,20240729,-8.45,680,20241209,48.09,1071,-5.98,20250124,860,17.09,20250109,1100,-8.45,20240729,680,48.09,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,130655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-5,5,-0.49,44529226,43929,40.47,1019,1027,1001,1329,717,1023,1013.66,1.19,0,-13415,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,689,-3.34,0.29,12,0.06,-305.00,3516.00,1100,20240729,-7.45,680,20241209,49.71,1071,-4.95,20250124,860,18.37,20250109,1100,-7.45,20240729,680,49.71,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,-7,5,-0.68,44373972,43776,40.33,1019,1027,1001,1329,717,1023,1013.66,1.19,0,-13420,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,688,-3.33,0.29,12,0.06,-305.00,3516.00,1100,20240729,-7.64,680,20241209,49.41,1071,-5.14,20250124,860,18.14,20250109,1100,-7.64,20240729,680,49.41,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,110656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,-14,5,-1.37,31205578,30793,28.37,1019,1027,1001,1329,717,1023,1013.40,1.19,0,-5058,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,683,-3.31,0.29,12,0.05,-305.00,3516.00,1100,20240729,-8.27,680,20241209,48.38,1071,-5.79,20250124,860,17.33,20250109,1100,-8.27,20240729,680,48.38,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,-7,5,-0.68,26725023,26327,24.26,1019,1027,1005,1329,717,1023,1015.12,1.19,0,-4558,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,688,-3.33,0.29,12,0.04,-305.00,3516.00,1100,20240729,-7.64,680,20241209,49.41,1071,-5.14,20250124,860,18.14,20250109,1100,-7.64,20240729,680,49.41,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N +20250403,090657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,-13,5,-1.27,841516,832,0.77,1019,1019,1010,1329,717,1023,1011.44,1.19,0,-207,1053,1038,1019,1004,985,1045,1011,708,306,1000,710,1,1,67730338,684,-3.31,0.29,12,0.00,-305.00,3516.00,1100,20240729,-8.18,680,20241209,48.53,1071,-5.70,20250124,860,17.44,20250109,1100,-8.18,20240729,680,48.53,20241209,0.00,Y,097780,1000,707 억,,805278,N,N,0,N,00,N 20250402,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,-5,5,-0.49,111387154,108538,49.04,1019,1034,1000,1336,720,1028,1026.25,1.19,0,-2501,1060,1043,1013,996,966,1052,1005,708,308,1000,710,1,1,67730338,693,-3.35,0.29,12,0.16,-305.00,3516.00,1100,20240729,-7.00,680,20241209,50.44,1071,-4.48,20250124,860,18.95,20250109,1100,-7.00,20240729,680,50.44,20241209,0.00,Y,097780,1000,707 억,,807779,N,N,0,N,00,N 20250402,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,6,2,0.58,104617348,101960,46.07,1019,1034,1000,1336,720,1028,1026.06,1.19,0,-3548,1060,1043,1013,996,966,1052,1005,708,308,1000,710,1,1,67730338,700,-3.39,0.29,12,0.15,-305.00,3516.00,1100,20240729,-6.00,680,20241209,52.06,1071,-3.45,20250124,860,20.23,20250109,1100,-6.00,20240729,680,52.06,20241209,0.00,Y,097780,1000,707 억,,807779,N,N,0,N,00,N 20250402,140642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1024,-4,5,-0.39,74386318,72553,32.78,1019,1033,1000,1336,720,1028,1025.27,1.19,0,-3918,1060,1043,1013,996,966,1052,1005,708,308,1000,710,1,1,67730338,694,-3.36,0.29,12,0.11,-305.00,3516.00,1100,20240729,-6.91,680,20241209,50.59,1071,-4.39,20250124,860,19.07,20250109,1100,-6.91,20240729,680,50.59,20241209,0.00,Y,097780,1000,707 억,,807779,N,N,0,N,00,N diff --git a/097800/price/prices-20250401.csv b/097800/price/prices-20250401.csv index ccd91e671628..f9bf6e179fbb 100644 --- a/097800/price/prices-20250401.csv +++ b/097800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,0,3,0.00,148963293,272983,80.21,540,560,530,716,386,551,545.69,1.25,0,32426,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,642,-1.79,0.97,12,0.23,-308.00,568.00,2195,20240801,-74.90,526,20250321,4.75,923,-40.30,20250109,526,4.75,20250321,2195,-74.90,20240801,526,4.75,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,16609,N,00,N +20250403,150656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,556,5,2,0.91,138908726,254792,74.87,540,560,530,716,386,551,545.18,1.25,0,40311,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,647,-1.81,0.98,12,0.22,-308.00,568.00,2195,20240801,-74.67,526,20250321,5.70,923,-39.76,20250109,526,5.70,20250321,2195,-74.67,20240801,526,5.70,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,140656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,2,2,0.36,124807438,229260,67.36,540,560,530,716,386,551,544.39,1.25,0,43387,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,644,-1.80,0.97,12,0.20,-308.00,568.00,2195,20240801,-74.81,526,20250321,5.13,923,-40.09,20250109,526,5.13,20250321,2195,-74.81,20240801,526,5.13,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,130655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,555,4,2,0.73,108870165,200472,58.91,540,560,530,716,386,551,543.07,1.25,0,36858,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,646,-1.80,0.98,12,0.17,-308.00,568.00,2195,20240801,-74.72,526,20250321,5.51,923,-39.87,20250109,526,5.51,20250321,2195,-74.72,20240801,526,5.51,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,556,5,2,0.91,103848687,191412,56.24,540,560,530,716,386,551,542.54,1.25,0,42112,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,647,-1.81,0.98,12,0.16,-308.00,568.00,2195,20240801,-74.67,526,20250321,5.70,923,-39.76,20250109,526,5.70,20250321,2195,-74.67,20240801,526,5.70,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,110656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,557,6,2,1.09,96949691,179002,52.60,540,560,530,716,386,551,541.61,1.25,0,45791,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,649,-1.81,0.98,12,0.15,-308.00,568.00,2195,20240801,-74.62,526,20250321,5.89,923,-39.65,20250109,526,5.89,20250321,2195,-74.62,20240801,526,5.89,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,100657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,545,-6,5,-1.09,73110288,135649,39.86,540,553,530,716,386,551,538.97,1.25,0,34807,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,635,-1.77,0.96,12,0.12,-308.00,568.00,2195,20240801,-75.17,526,20250321,3.61,923,-40.95,20250109,526,3.61,20250321,2195,-75.17,20240801,526,3.61,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N +20250403,090658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,534,-17,5,-3.09,15973416,29957,8.80,540,540,530,716,386,551,533.21,1.25,0,984,592,571,559,538,526,565,532,582,165,500,390,1,1,116450229,622,-1.73,0.94,12,0.03,-308.00,568.00,2195,20240801,-75.67,526,20250321,1.52,923,-42.15,20250109,526,1.52,20250321,2195,-75.67,20240801,526,1.52,20250321,0.42,Y,097800,500,582 억,,1459315,N,N,36197,N,00,N 20250402,160641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,551,-22,5,-3.84,189169414,339756,99.62,573,580,547,744,402,573,556.78,1.36,0,-127784,591,581,563,553,535,587,559,582,171,500,410,1,1,116450229,642,-1.79,0.97,12,0.29,-308.00,568.00,2195,20240801,-74.90,526,20250321,4.75,923,-40.30,20250109,526,4.75,20250321,2195,-74.90,20240801,526,4.75,20250321,0.47,Y,097800,500,582 억,,1589163,N,N,36197,N,00,N 20250402,150641,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,553,-20,5,-3.49,183136554,328844,96.42,573,580,547,744,402,573,556.91,1.36,0,-128426,591,581,563,553,535,587,559,582,171,500,410,1,1,116450229,644,-1.80,0.97,12,0.28,-308.00,568.00,2195,20240801,-74.81,526,20250321,5.13,923,-40.09,20250109,526,5.13,20250321,2195,-74.81,20240801,526,5.13,20250321,0.47,Y,097800,500,582 억,,1589163,N,N,41625,N,00,N 20250402,140642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,552,-21,5,-3.66,163148453,292766,85.84,573,580,547,744,402,573,557.27,1.36,0,-125281,591,581,563,553,535,587,559,582,171,500,410,1,1,116450229,643,-1.79,0.97,12,0.25,-308.00,568.00,2195,20240801,-74.85,526,20250321,4.94,923,-40.20,20250109,526,4.94,20250321,2195,-74.85,20240801,526,4.94,20250321,0.47,Y,097800,500,582 억,,1589163,N,N,41625,N,00,N diff --git a/097870/price/prices-20250401.csv b/097870/price/prices-20250401.csv index dfe97b74227f..e59412e22644 100644 --- a/097870/price/prices-20250401.csv +++ b/097870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-110,5,-1.76,2044710955,328525,87.06,6180,6400,6100,8120,4380,6250,6224.35,2.52,0,-22552,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,521,11.61,0.65,06,3.87,529.00,9431.00,10470,20241218,-41.36,5170,20241209,18.76,8420,-27.08,20250328,5880,4.42,20250326,10470,-41.36,20241218,5170,18.76,20241209,5.41,Y,097870,500,42 억,,213560,N,N,3552,N,00,N +20250403,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,-70,5,-1.12,1903042265,305507,80.96,6180,6400,6100,8120,4380,6250,6229.01,2.52,0,-24648,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,525,11.68,0.66,06,3.60,529.00,9431.00,10470,20241218,-40.97,5170,20241209,19.54,8420,-26.60,20250328,5880,5.10,20250326,10470,-40.97,20241218,5170,19.54,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,140656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,60,2,0.96,1628085755,261203,69.22,6180,6400,6100,8120,4380,6250,6232.91,2.52,0,-20146,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,536,11.93,0.67,06,3.08,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8420,-25.06,20250328,5880,7.31,20250326,10470,-39.73,20241218,5170,22.05,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,130655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-10,5,-0.16,1054139995,170256,45.12,6180,6280,6100,8120,4380,6250,6190.88,2.52,0,-20447,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,530,11.80,0.66,06,2.01,529.00,9431.00,10470,20241218,-40.40,5170,20241209,20.70,8420,-25.89,20250328,5880,6.12,20250326,10470,-40.40,20241218,5170,20.70,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,120653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6190,-60,5,-0.96,900866220,145643,38.60,6180,6250,6100,8120,4380,6250,6184.65,2.52,0,-17132,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,526,11.70,0.66,06,1.72,529.00,9431.00,10470,20241218,-40.88,5170,20241209,19.73,8420,-26.48,20250328,5880,5.27,20250326,10470,-40.88,20241218,5170,19.73,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,110656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-30,5,-0.48,792766010,128182,33.97,6180,6250,6100,8120,4380,6250,6183.77,2.52,0,-19266,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,528,11.76,0.66,06,1.51,529.00,9431.00,10470,20241218,-40.59,5170,20241209,20.31,8420,-26.13,20250328,5880,5.78,20250326,10470,-40.59,20241218,5170,20.31,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,100657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-40,5,-0.64,651247860,105398,27.93,6180,6240,6100,8120,4380,6250,6177.72,2.52,0,-10775,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,527,11.74,0.66,06,1.24,529.00,9431.00,10470,20241218,-40.69,5170,20241209,20.12,8420,-26.25,20250328,5880,5.61,20250326,10470,-40.69,20241218,5170,20.12,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N +20250403,090658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6190,-60,5,-0.96,166190350,26939,7.14,6180,6190,6100,8120,4380,6250,6163.44,2.52,0,-313,6683,6466,6333,6116,5983,6400,6050,42,1870,500,3870,10,1,8490000,526,11.70,0.66,06,0.32,529.00,9431.00,10470,20241218,-40.88,5170,20241209,19.73,8420,-26.48,20250328,5880,5.27,20250326,10470,-40.88,20241218,5170,19.73,20241209,5.41,Y,097870,500,42 억,,213560,N,N,1659,N,00,N 20250402,160642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-200,5,-3.10,2333493015,368624,40.23,6450,6550,6200,8380,4520,6450,6330.43,2.87,0,-29509,7116,6782,6566,6232,6016,6675,6125,42,1930,500,3990,10,1,8490000,531,11.81,0.66,06,4.34,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8420,-25.77,20250328,5880,6.29,20250326,10470,-40.31,20241218,5170,20.89,20241209,4.88,Y,097870,500,42 억,,243281,N,N,1659,N,00,N 20250402,150642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-200,5,-3.10,2100894300,331357,36.16,6450,6550,6200,8380,4520,6450,6340.19,2.87,0,-41920,7116,6782,6566,6232,6016,6675,6125,42,1930,500,3990,10,1,8490000,531,11.81,0.66,06,3.90,529.00,9431.00,10470,20241218,-40.31,5170,20241209,20.89,8420,-25.77,20250328,5880,6.29,20250326,10470,-40.31,20241218,5170,20.89,20241209,4.88,Y,097870,500,42 억,,243281,N,N,0,N,00,N 20250402,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-140,5,-2.17,1791480530,281924,30.77,6450,6550,6200,8380,4520,6450,6354.40,2.87,0,-42144,7116,6782,6566,6232,6016,6675,6125,42,1930,500,3990,10,1,8490000,536,11.93,0.67,06,3.32,529.00,9431.00,10470,20241218,-39.73,5170,20241209,22.05,8420,-25.06,20250328,5880,7.31,20250326,10470,-39.73,20241218,5170,22.05,20241209,4.88,Y,097870,500,42 억,,243281,N,N,0,N,00,N diff --git a/097950/price/prices-20250401.csv b/097950/price/prices-20250401.csv index d644943e06b3..ee808b329825 100644 --- a/097950/price/prices-20250401.csv +++ b/097950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160651,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236500,-6000,5,-2.47,20173355750,85298,114.67,237000,238500,235500,315000,170000,242500,236504.44,21.82,0,-14544,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35603,26.14,0.49,12,0.57,9046.00,486140.00,407500,20240626,-41.96,232500,20250123,1.72,272000,-13.05,20250320,232500,1.72,20250123,407500,-41.96,20240626,232500,1.72,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,12854,N,00,N +20250403,150656,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236000,-6500,5,-2.68,18096086250,76522,102.88,237000,238500,235500,315000,170000,242500,236482.14,21.82,0,-14146,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35528,26.09,0.49,12,0.51,9046.00,486140.00,407500,20240626,-42.09,232500,20250123,1.51,272000,-13.24,20250320,232500,1.51,20250123,407500,-42.09,20240626,232500,1.51,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,140656,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236000,-6500,5,-2.68,14917679750,63060,84.78,237000,238500,235500,315000,170000,242500,236563.27,21.82,0,-11702,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35528,26.09,0.49,12,0.42,9046.00,486140.00,407500,20240626,-42.09,232500,20250123,1.51,272000,-13.24,20250320,232500,1.51,20250123,407500,-42.09,20240626,232500,1.51,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,130656,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,237000,-5500,5,-2.27,12342075750,52168,70.13,237000,238500,235500,315000,170000,242500,236583.26,21.82,0,-11935,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35678,26.20,0.49,12,0.35,9046.00,486140.00,407500,20240626,-41.84,232500,20250123,1.94,272000,-12.87,20250320,232500,1.94,20250123,407500,-41.84,20240626,232500,1.94,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,120654,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236000,-6500,5,-2.68,10573936750,44696,60.09,237000,238500,235500,315000,170000,242500,236574.56,21.82,0,-9639,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35528,26.09,0.49,12,0.30,9046.00,486140.00,407500,20240626,-42.09,232500,20250123,1.51,272000,-13.24,20250320,232500,1.51,20250123,407500,-42.09,20240626,232500,1.51,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,110656,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236500,-6000,5,-2.47,8927645000,37724,50.72,237000,238500,235500,315000,170000,242500,236656.90,21.82,0,-7825,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35603,26.14,0.49,12,0.25,9046.00,486140.00,407500,20240626,-41.96,232500,20250123,1.72,272000,-13.05,20250320,232500,1.72,20250123,407500,-41.96,20240626,232500,1.72,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,100657,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,237500,-5000,5,-2.06,5134846750,21702,29.18,237000,238000,235500,315000,170000,242500,236607.08,21.82,0,-5265,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35754,26.25,0.49,12,0.14,9046.00,486140.00,407500,20240626,-41.72,232500,20250123,2.15,272000,-12.68,20250320,232500,2.15,20250123,407500,-41.72,20240626,232500,2.15,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N +20250403,090659,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,236500,-6000,5,-2.47,924984250,3908,5.25,237000,237500,236000,315000,170000,242500,236689.93,21.82,0,-835,252500,247500,244500,239500,236500,246000,238000,753,72500,5000,184300,500,1,15054186,35603,26.14,0.49,12,0.03,9046.00,486140.00,407500,20240626,-41.96,232500,20250123,1.72,272000,-13.05,20250320,232500,1.72,20250123,407500,-41.96,20240626,232500,1.72,20250123,0.38,Y,097950,5000,752 억,,3284464,N,N,8045,N,00,N 20250402,160642,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242500,-6500,5,-2.61,18096433250,74383,224.77,249000,249500,241500,323500,174500,249000,243287.41,21.85,0,-7370,252333,250666,248833,247166,245333,251500,248000,753,74500,5000,189240,500,1,15054186,36506,26.81,0.50,12,0.49,9046.00,486140.00,407500,20240626,-40.49,232500,20250123,4.30,272000,-10.85,20250320,232500,4.30,20250123,407500,-40.49,20240626,232500,4.30,20250123,0.39,Y,097950,5000,752 억,,3289227,N,N,8045,N,00,N 20250402,150642,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242500,-6500,5,-2.61,17121675500,70361,212.62,249000,249500,241500,323500,174500,249000,243340.42,21.85,0,-8059,252333,250666,248833,247166,245333,251500,248000,753,74500,5000,189240,500,1,15054186,36506,26.81,0.50,12,0.47,9046.00,486140.00,407500,20240626,-40.49,232500,20250123,4.30,272000,-10.85,20250320,232500,4.30,20250123,407500,-40.49,20240626,232500,4.30,20250123,0.39,Y,097950,5000,752 억,,3289227,N,N,244,N,00,N 20250402,140643,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,242500,-6500,5,-2.61,15104731000,62038,187.47,249000,249500,241500,323500,174500,249000,243475.47,21.85,0,-9435,252333,250666,248833,247166,245333,251500,248000,753,74500,5000,189240,500,1,15054186,36506,26.81,0.50,12,0.41,9046.00,486140.00,407500,20240626,-40.49,232500,20250123,4.30,272000,-10.85,20250320,232500,4.30,20250123,407500,-40.49,20240626,232500,4.30,20250123,0.39,Y,097950,5000,752 억,,3289227,N,N,244,N,00,N diff --git a/098070/price/prices-20250401.csv b/098070/price/prices-20250401.csv index f1d82be74ad9..4ebb43d1e323 100644 --- a/098070/price/prices-20250401.csv +++ b/098070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33150,1700,2,5.41,282575099150,8869290,78.76,30900,34150,29550,40850,22050,31450,31857.74,0.48,0,-14296,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3687,11.12,2.62,12,79.75,2981.00,12660.00,35250,20250324,-5.96,23650,20250401,40.17,35250,-5.96,20250324,23650,40.17,20250401,35250,-5.96,20250324,23650,40.17,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,150656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,2350,2,7.47,250164462400,7901482,70.16,30900,33950,29550,40850,22050,31450,31661.27,0.48,0,-22762,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3759,11.34,2.67,12,71.05,2981.00,12660.00,35250,20250324,-4.11,23650,20250401,42.92,35250,-4.11,20250324,23650,42.92,20250401,35250,-4.11,20250324,23650,42.92,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31100,-350,5,-1.11,177508409475,5670099,50.35,30900,32800,29550,40850,22050,31450,31305.26,0.48,0,-24827,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3459,10.43,2.46,12,50.98,2981.00,12660.00,35250,20250324,-11.77,23650,20250401,31.50,35250,-11.77,20250324,23650,31.50,20250401,35250,-11.77,20250324,23650,31.50,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31000,-450,5,-1.43,156829601575,5015965,44.54,30900,32800,29550,40850,22050,31450,31264.95,0.48,0,-26918,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3448,10.40,2.45,12,45.10,2981.00,12660.00,35250,20250324,-12.06,23650,20250401,31.08,35250,-12.06,20250324,23650,31.08,20250401,35250,-12.06,20250324,23650,31.08,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,120654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31500,50,2,0.16,148832496150,4760006,42.27,30900,32800,29550,40850,22050,31450,31266.10,0.48,0,-29810,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3503,10.57,2.49,12,42.80,2981.00,12660.00,35250,20250324,-10.64,23650,20250401,33.19,35250,-10.64,20250324,23650,33.19,20250401,35250,-10.64,20250324,23650,33.19,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31500,50,2,0.16,132592865400,4239367,37.64,30900,32800,29550,40850,22050,31450,31275.30,0.48,0,-35188,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3503,10.57,2.49,12,38.12,2981.00,12660.00,35250,20250324,-10.64,23650,20250401,33.19,35250,-10.64,20250324,23650,33.19,20250401,35250,-10.64,20250324,23650,33.19,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30250,-1200,5,-3.82,64234950100,2091566,18.57,30900,31750,29550,40850,22050,31450,30700.35,0.48,0,608,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3364,10.15,2.39,12,18.81,2981.00,12660.00,35250,20250324,-14.18,23650,20250401,27.91,35250,-14.18,20250324,23650,27.91,20250401,35250,-14.18,20250324,23650,27.91,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N +20250403,090659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31300,-150,5,-0.48,13001529525,418449,3.72,30900,31350,30650,40850,22050,31450,31040.55,0.48,0,70544,35950,33700,29200,26950,22450,34825,28075,556,9400,5000,22010,50,1,11121141,3481,10.50,2.47,12,3.76,2981.00,12660.00,35250,20250324,-11.21,23650,20250401,32.35,35250,-11.21,20250324,23650,32.35,20250401,35250,-11.21,20250324,23650,32.35,20250401,0.00,Y,098070,5000,556 억,,53006,N,N,900,N,00,N 20250402,160642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31450,7250,1,29.96,325072888000,11258089,636.48,25250,31450,24700,31450,16950,24200,28874.38,0.21,0,27265,27233,25716,24683,23166,22133,25200,22650,556,7250,5000,16940,50,1,11121141,3498,10.55,2.48,12,101.23,2981.00,12660.00,35250,20250324,-10.78,23650,20250401,32.98,35250,-10.78,20250324,23650,32.98,20250401,35250,-10.78,20250324,23650,32.98,20250401,0.00,Y,098070,5000,556 억,,23517,N,N,900,N,00,N 20250402,150642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31450,7250,1,29.96,313061244300,10874322,614.78,25250,31450,24700,31450,16950,24200,28789.04,0.21,0,21155,27233,25716,24683,23166,22133,25200,22650,556,7250,5000,16940,50,1,11121141,3498,10.55,2.48,12,97.78,2981.00,12660.00,35250,20250324,-10.78,23650,20250401,32.98,35250,-10.78,20250324,23650,32.98,20250401,35250,-10.78,20250324,23650,32.98,20250401,0.00,Y,098070,5000,556 억,,23517,N,N,0,N,00,N 20250402,140643,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,30900,6700,2,27.69,285780528225,9993744,565.00,25250,31450,24700,31450,16950,24200,28595.94,0.21,0,36470,27233,25716,24683,23166,22133,25200,22650,556,7250,5000,16940,50,1,11121141,3436,10.37,2.44,12,89.86,2981.00,12660.00,35250,20250324,-12.34,23650,20250401,30.66,35250,-12.34,20250324,23650,30.66,20250401,35250,-12.34,20250324,23650,30.66,20250401,0.00,Y,098070,5000,556 억,,23517,N,N,0,N,00,N diff --git a/098120/price/prices-20250401.csv b/098120/price/prices-20250401.csv index eb8cba0d79cc..d4ea9190261a 100644 --- a/098120/price/prices-20250401.csv +++ b/098120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9160,-270,5,-2.86,470923435,50713,65.98,9210,9560,9120,12250,6610,9430,9286.60,11.52,0,-879,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,761,7.13,1.17,12,0.61,1285.00,7823.00,11130,20240429,-17.70,4245,20241209,115.78,10720,-14.55,20250325,5050,81.39,20250102,11130,-17.70,20240429,4245,115.78,20241209,4.18,Y,098120,500,41 억,,957355,N,N,1824,N,00,N +20250403,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9220,-210,5,-2.23,428622465,46099,59.98,9210,9560,9120,12250,6610,9430,9297.87,11.52,0,-313,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,766,7.18,1.18,12,0.55,1285.00,7823.00,11130,20240429,-17.16,4245,20241209,117.20,10720,-13.99,20250325,5050,82.57,20250102,11130,-17.16,20240429,4245,117.20,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,140657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9260,-170,5,-1.80,316094935,33854,44.05,9210,9560,9170,12250,6610,9430,9337.00,11.52,0,-2217,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,770,7.21,1.18,12,0.41,1285.00,7823.00,11130,20240429,-16.80,4245,20241209,118.14,10720,-13.62,20250325,5050,83.37,20250102,11130,-16.80,20240429,4245,118.14,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,130656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9320,-110,5,-1.17,288623875,30895,40.20,9210,9560,9170,12250,6610,9430,9342.09,11.52,0,-1419,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,775,7.25,1.19,12,0.37,1285.00,7823.00,11130,20240429,-16.26,4245,20241209,119.55,10720,-13.06,20250325,5050,84.55,20250102,11130,-16.26,20240429,4245,119.55,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,120654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9330,-100,5,-1.06,228104935,24372,31.71,9210,9560,9170,12250,6610,9430,9359.30,11.52,0,-908,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,776,7.26,1.19,12,0.29,1285.00,7823.00,11130,20240429,-16.17,4245,20241209,119.79,10720,-12.97,20250325,5050,84.75,20250102,11130,-16.17,20240429,4245,119.79,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,110657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,-40,5,-0.42,187716885,20043,26.08,9210,9560,9170,12250,6610,9430,9365.71,11.52,0,-778,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,781,7.31,1.20,12,0.24,1285.00,7823.00,11130,20240429,-15.63,4245,20241209,121.20,10720,-12.41,20250325,5050,85.94,20250102,11130,-15.63,20240429,4245,121.20,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,100658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,-80,5,-0.85,123783565,13212,17.19,9210,9490,9170,12250,6610,9430,9369.03,11.52,0,-3,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,777,7.28,1.20,12,0.16,1285.00,7823.00,11130,20240429,-15.99,4245,20241209,120.26,10720,-12.78,20250325,5050,85.15,20250102,11130,-15.99,20240429,4245,120.26,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N +20250403,090659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,-60,5,-0.64,42496925,4566,5.94,9210,9460,9170,12250,6610,9430,9307.25,11.52,0,-716,10110,9770,9590,9250,9070,9680,9160,42,2820,500,6600,10,1,8312766,779,7.29,1.20,12,0.05,1285.00,7823.00,11130,20240429,-15.81,4245,20241209,120.73,10720,-12.59,20250325,5050,85.54,20250102,11130,-15.81,20240429,4245,120.73,20241209,4.18,Y,098120,500,41 억,,957355,N,N,2988,N,00,N 20250402,160642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9430,-390,5,-3.97,734182960,76213,50.36,9910,9930,9410,12760,6880,9820,9633.35,11.60,0,-6754,10240,10030,9725,9515,9210,10135,9620,42,2940,500,6870,10,1,8312766,784,7.34,1.21,12,0.92,1285.00,7823.00,11130,20240429,-15.27,4245,20241209,122.14,10720,-12.03,20250325,5050,86.73,20250102,11130,-15.27,20240429,4245,122.14,20241209,4.56,Y,098120,500,41 억,,964206,N,N,2988,N,00,N 20250402,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,-280,5,-2.85,609681660,63045,41.66,9910,9930,9510,12760,6880,9820,9670.58,11.60,0,-6636,10240,10030,9725,9515,9210,10135,9620,42,2940,500,6870,10,1,8312766,793,7.42,1.22,12,0.76,1285.00,7823.00,11130,20240429,-14.29,4245,20241209,124.73,10720,-11.01,20250325,5050,88.91,20250102,11130,-14.29,20240429,4245,124.73,20241209,4.56,Y,098120,500,41 억,,964206,N,N,2825,N,00,N 20250402,140643,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9560,-260,5,-2.65,533790230,55086,36.40,9910,9930,9530,12760,6880,9820,9690.13,11.60,0,-6458,10240,10030,9725,9515,9210,10135,9620,42,2940,500,6870,10,1,8312766,795,7.44,1.22,12,0.66,1285.00,7823.00,11130,20240429,-14.11,4245,20241209,125.21,10720,-10.82,20250325,5050,89.31,20250102,11130,-14.11,20240429,4245,125.21,20241209,4.56,Y,098120,500,41 억,,964206,N,N,2825,N,00,N diff --git a/098460/price/prices-20250401.csv b/098460/price/prices-20250401.csv index ce6b3c48551a..71b1fb75f3a1 100644 --- a/098460/price/prices-20250401.csv +++ b/098460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160651,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13860,10,2,0.07,9222543735,667898,101.31,13350,14080,13160,18000,9700,13850,13808.29,23.99,0,14854,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9516,45.29,2.65,12,0.97,306.00,5232.00,22250,20250218,-37.71,7610,20241209,82.13,22250,-37.71,20250218,8150,70.06,20250102,22250,-37.71,20250218,7610,82.13,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,61433,N,00,N +20250403,150657,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13800,-50,5,-0.36,8726654045,632082,95.88,13350,14080,13160,18000,9700,13850,13806.19,23.99,0,11729,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9474,45.10,2.64,12,0.92,306.00,5232.00,22250,20250218,-37.98,7610,20241209,81.34,22250,-37.98,20250218,8150,69.33,20250102,22250,-37.98,20250218,7610,81.34,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,140657,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13900,50,2,0.36,7606455500,551103,83.60,13350,14080,13160,18000,9700,13850,13802.22,23.99,0,2888,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9543,45.42,2.66,12,0.80,306.00,5232.00,22250,20250218,-37.53,7610,20241209,82.65,22250,-37.53,20250218,8150,70.55,20250102,22250,-37.53,20250218,7610,82.65,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,130656,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13910,60,2,0.43,7102035815,514856,78.10,13350,14080,13160,18000,9700,13850,13794.19,23.99,0,12726,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9550,45.46,2.66,12,0.75,306.00,5232.00,22250,20250218,-37.48,7610,20241209,82.79,22250,-37.48,20250218,8150,70.67,20250102,22250,-37.48,20250218,7610,82.79,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,120654,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13980,130,2,0.94,6159244585,447091,67.82,13350,14080,13160,18000,9700,13850,13776.23,23.99,0,19252,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9598,45.69,2.67,12,0.65,306.00,5232.00,22250,20250218,-37.17,7610,20241209,83.71,22250,-37.17,20250218,8150,71.53,20250102,22250,-37.17,20250218,7610,83.71,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,110657,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,14040,190,2,1.37,5042364695,367165,55.69,13350,14080,13160,18000,9700,13850,13733.16,23.99,0,46787,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9639,45.88,2.68,12,0.53,306.00,5232.00,22250,20250218,-36.90,7610,20241209,84.49,22250,-36.90,20250218,8150,72.27,20250102,22250,-36.90,20250218,7610,84.49,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,100658,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13700,-150,5,-1.08,3332406700,243819,36.98,13350,13960,13160,18000,9700,13850,13667.36,23.99,0,43019,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9406,44.77,2.62,12,0.36,306.00,5232.00,22250,20250218,-38.43,7610,20241209,80.03,22250,-38.43,20250218,8150,68.10,20250102,22250,-38.43,20250218,7610,80.03,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N +20250403,090659,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13520,-330,5,-2.38,802232745,59982,9.10,13350,13590,13160,18000,9700,13850,13372.63,23.99,0,16419,14383,14116,13913,13646,13443,14015,13545,69,4150,100,9970,10,1,68654755,9282,44.18,2.58,12,0.09,306.00,5232.00,22250,20250218,-39.24,7610,20241209,77.66,22250,-39.24,20250218,8150,65.89,20250102,22250,-39.24,20250218,7610,77.66,20241209,2.85,Y,098460,100,68 억,,16472356,N,N,89546,N,00,N 20250402,160643,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13850,50,2,0.36,9171606120,659250,78.25,14120,14180,13710,17940,9660,13800,13912.19,24.12,0,-87000,14206,14002,13786,13582,13366,14105,13685,69,4140,100,9930,10,1,68654755,9509,45.26,2.65,12,0.96,306.00,5232.00,22250,20250218,-37.75,7610,20241209,82.00,22250,-37.75,20250218,8150,69.94,20250102,22250,-37.75,20250218,7610,82.00,20241209,3.15,Y,098460,100,68 억,,16557969,N,N,89546,N,00,N 20250402,150642,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13830,30,2,0.22,8707893580,625724,74.27,14120,14180,13710,17940,9660,13800,13916.51,24.12,0,-101668,14206,14002,13786,13582,13366,14105,13685,69,4140,100,9930,10,1,68654755,9495,45.20,2.64,12,0.91,306.00,5232.00,22250,20250218,-37.84,7610,20241209,81.73,22250,-37.84,20250218,8150,69.69,20250102,22250,-37.84,20250218,7610,81.73,20241209,3.15,Y,098460,100,68 억,,16557969,N,N,43036,N,00,N 20250402,140644,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,13760,-40,5,-0.29,7826194415,561851,66.69,14120,14180,13710,17940,9660,13800,13929.31,24.12,0,-109904,14206,14002,13786,13582,13366,14105,13685,69,4140,100,9930,10,1,68654755,9447,44.97,2.63,12,0.82,306.00,5232.00,22250,20250218,-38.16,7610,20241209,80.81,22250,-38.16,20250218,8150,68.83,20250102,22250,-38.16,20250218,7610,80.81,20241209,3.15,Y,098460,100,68 억,,16557969,N,N,43036,N,00,N diff --git a/098660/price/prices-20250401.csv b/098660/price/prices-20250401.csv index 25b4b3961c77..a30396d66186 100644 --- a/098660/price/prices-20250401.csv +++ b/098660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160652,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2180,-30,5,-1.36,16892605,7744,125.11,2235,2235,2165,2870,1550,2210,2181.38,0.30,0,588,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,273,-27.25,0.94,12,0.06,-80.00,2327.00,3650,20241007,-40.27,1760,20240806,23.86,3005,-27.45,20250210,2095,4.06,20250331,3650,-40.27,20241007,1760,23.86,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,150657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2170,-40,5,-1.81,9047710,4138,66.85,2235,2235,2165,2870,1550,2210,2186.49,0.30,0,1591,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,271,-27.12,0.93,12,0.03,-80.00,2327.00,3650,20241007,-40.55,1760,20240806,23.30,3005,-27.79,20250210,2095,3.58,20250331,3650,-40.55,20241007,1760,23.30,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,140657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2175,-35,5,-1.58,7424095,3390,54.77,2235,2235,2170,2870,1550,2210,2190.00,0.30,0,1226,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,272,-27.19,0.93,12,0.03,-80.00,2327.00,3650,20241007,-40.41,1760,20240806,23.58,3005,-27.62,20250210,2095,3.82,20250331,3650,-40.41,20241007,1760,23.58,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,130657,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-25,5,-1.13,6370235,2906,46.95,2235,2235,2180,2870,1550,2210,2192.10,0.30,0,953,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,273,-27.31,0.94,12,0.02,-80.00,2327.00,3650,20241007,-40.14,1760,20240806,24.15,3005,-27.29,20250210,2095,4.30,20250331,3650,-40.14,20241007,1760,24.15,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,120655,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2185,-25,5,-1.13,6114590,2789,45.06,2235,2235,2180,2870,1550,2210,2192.40,0.30,0,940,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,273,-27.31,0.94,12,0.02,-80.00,2327.00,3650,20241007,-40.14,1760,20240806,24.15,3005,-27.29,20250210,2095,4.30,20250331,3650,-40.14,20241007,1760,24.15,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,110658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2205,-5,5,-0.23,3978215,1813,29.29,2235,2235,2180,2870,1550,2210,2194.27,0.30,0,603,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,276,-27.56,0.95,12,0.01,-80.00,2327.00,3650,20241007,-39.59,1760,20240806,25.28,3005,-26.62,20250210,2095,5.25,20250331,3650,-39.59,20241007,1760,25.28,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,100658,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,-10,5,-0.45,3899190,1777,28.71,2235,2235,2180,2870,1550,2210,2194.25,0.30,0,577,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,275,-27.50,0.95,12,0.01,-80.00,2327.00,3650,20241007,-39.73,1760,20240806,25.00,3005,-26.79,20250210,2095,5.01,20250331,3650,-39.73,20241007,1760,25.00,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N +20250403,090700,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,-10,5,-0.45,2202235,1001,16.17,2235,2235,2200,2870,1550,2210,2200.03,0.30,0,699,2353,2281,2233,2161,2113,2257,2137,63,660,500,1500,5,1,12500976,275,-27.50,0.95,12,0.01,-80.00,2327.00,3650,20241007,-39.73,1760,20240806,25.00,3005,-26.79,20250210,2095,5.01,20250331,3650,-39.73,20241007,1760,25.00,20240806,0.05,Y,098660,500,62 억,,37375,N,N,0,N,00,N 20250402,160643,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,-5,5,-0.23,13870510,6190,25.77,2245,2305,2185,2875,1555,2215,2240.79,0.31,0,-807,2318,2266,2188,2136,2058,2292,2162,63,660,500,1500,5,1,12500976,276,-27.62,0.95,12,0.05,-80.00,2327.00,3650,20241007,-39.45,1760,20240806,25.57,3005,-26.46,20250210,2095,5.49,20250331,3650,-39.45,20241007,1760,25.57,20240806,0.05,Y,098660,500,62 억,,38160,N,N,0,N,00,N 20250402,150643,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2200,-15,5,-0.68,13802000,6159,25.64,2245,2305,2185,2875,1555,2215,2240.95,0.31,0,-784,2318,2266,2188,2136,2058,2292,2162,63,660,500,1500,5,1,12500976,275,-27.50,0.95,12,0.05,-80.00,2327.00,3650,20241007,-39.73,1760,20240806,25.00,3005,-26.79,20250210,2095,5.01,20250331,3650,-39.73,20241007,1760,25.00,20240806,0.05,Y,098660,500,62 억,,38160,N,N,0,N,00,N 20250402,140644,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2210,-5,5,-0.23,11310580,5026,20.93,2245,2305,2200,2875,1555,2215,2250.41,0.31,0,-1119,2318,2266,2188,2136,2058,2292,2162,63,660,500,1500,5,1,12500976,276,-27.62,0.95,12,0.04,-80.00,2327.00,3650,20241007,-39.45,1760,20240806,25.57,3005,-26.46,20250210,2095,5.49,20250331,3650,-39.45,20241007,1760,25.57,20240806,0.05,Y,098660,500,62 억,,38160,N,N,0,N,00,N diff --git a/099190/price/prices-20250401.csv b/099190/price/prices-20250401.csv index 0c9a3ab8e209..0ac1f2148e00 100644 --- a/099190/price/prices-20250401.csv +++ b/099190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160652,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14580,-500,5,-3.32,1464438680,100354,197.59,14810,14970,14410,19600,10560,15080,14592.73,25.23,0,-30556,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4030,-224.31,1.24,12,0.36,-65.00,11749.00,22850,20240710,-36.19,14410,20250403,1.18,19300,-24.46,20250205,14410,1.18,20250403,22850,-36.19,20240710,14410,1.18,20250403,3.27,Y,099190,500,138 억,,6973995,N,N,17240,N,00,N +20250403,150657,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14500,-580,5,-3.85,1371494080,93965,185.01,14810,14970,14410,19600,10560,15080,14595.80,25.23,0,-32157,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4008,-223.08,1.23,12,0.34,-65.00,11749.00,22850,20240710,-36.54,14410,20250403,0.62,19300,-24.87,20250205,14410,0.62,20250403,22850,-36.54,20240710,14410,0.62,20250403,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,140658,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14490,-590,5,-3.91,1172717790,80232,157.97,14810,14970,14470,19600,10560,15080,14616.58,25.23,0,-29777,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4005,-222.92,1.23,12,0.29,-65.00,11749.00,22850,20240710,-36.59,14470,20250403,0.14,19300,-24.92,20250205,14470,0.14,20250403,22850,-36.59,20240710,14470,0.14,20250403,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,130657,55,40.00,KSQ150,신저가,의료·정밀기기,N,N,N,Y,40,N,14500,-580,5,-3.85,1012490420,69180,136.21,14810,14970,14490,19600,10560,15080,14635.59,25.23,0,-28433,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4008,-223.08,1.23,12,0.25,-65.00,11749.00,22850,20240710,-36.54,14490,20250403,0.07,19300,-24.87,20250205,14490,0.07,20250403,22850,-36.54,20240710,14490,0.07,20250403,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,120655,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14590,-490,5,-3.25,736538820,50180,98.80,14810,14970,14540,19600,10560,15080,14677.94,25.23,0,-23968,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4033,-224.46,1.24,12,0.18,-65.00,11749.00,22850,20240710,-36.15,14520,20240909,0.48,19300,-24.40,20250205,14540,0.34,20250403,22850,-36.15,20240710,14520,0.48,20240909,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,110658,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14650,-430,5,-2.85,519524360,35313,69.53,14810,14970,14570,19600,10560,15080,14711.99,25.23,0,-15172,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4049,-225.38,1.25,12,0.13,-65.00,11749.00,22850,20240710,-35.89,14520,20240909,0.90,19300,-24.09,20250205,14570,0.55,20250403,22850,-35.89,20240710,14520,0.90,20240909,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,100658,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14700,-380,5,-2.52,324715850,22010,43.34,14810,14970,14650,19600,10560,15080,14753.11,25.23,0,-6358,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4063,-226.15,1.25,12,0.08,-65.00,11749.00,22850,20240710,-35.67,14520,20240909,1.24,19300,-23.83,20250205,14650,0.34,20250403,22850,-35.67,20240710,14520,1.24,20240909,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N +20250403,090700,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,14800,-280,5,-1.86,63117040,4267,8.40,14810,14900,14650,19600,10560,15080,14791.90,25.23,0,-39,15800,15440,15210,14850,14620,15325,14735,138,4520,500,11150,10,1,27641273,4091,-227.69,1.26,12,0.02,-65.00,11749.00,22850,20240710,-35.23,14520,20240909,1.93,19300,-23.32,20250205,14650,1.02,20250403,22850,-35.23,20240710,14520,1.93,20240909,3.27,Y,099190,500,138 억,,6973995,N,N,18651,N,00,N 20250402,160643,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15080,-340,5,-2.20,765618405,50789,96.73,15410,15570,14980,20000,10800,15420,15074.49,25.34,0,-24488,16006,15712,15426,15132,14846,15860,15280,138,4580,500,11410,10,1,27641273,4168,-232.00,1.28,12,0.18,-65.00,11749.00,22850,20240710,-34.00,14520,20240909,3.86,19300,-21.87,20250205,14880,1.34,20250102,22850,-34.00,20240710,14520,3.86,20240909,3.26,Y,099190,500,138 억,,7005659,N,N,18651,N,00,N 20250402,150643,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15020,-400,5,-2.59,702693415,46615,88.78,15410,15570,14980,20000,10800,15420,15074.41,25.34,0,-25054,16006,15712,15426,15132,14846,15860,15280,138,4580,500,11410,10,1,27641273,4152,-231.08,1.28,12,0.17,-65.00,11749.00,22850,20240710,-34.27,14520,20240909,3.44,19300,-22.18,20250205,14880,0.94,20250102,22850,-34.27,20240710,14520,3.44,20240909,3.26,Y,099190,500,138 억,,7005659,N,N,12566,N,00,N 20250402,140644,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,15010,-410,5,-2.66,600209020,39793,75.79,15410,15570,14980,20000,10800,15420,15083.28,25.34,0,-22148,16006,15712,15426,15132,14846,15860,15280,138,4580,500,11410,10,1,27641273,4149,-230.92,1.28,12,0.14,-65.00,11749.00,22850,20240710,-34.31,14520,20240909,3.37,19300,-22.23,20250205,14880,0.87,20250102,22850,-34.31,20240710,14520,3.37,20240909,3.26,Y,099190,500,138 억,,7005659,N,N,12566,N,00,N diff --git a/099220/price/prices-20250401.csv b/099220/price/prices-20250401.csv index f84f597663e0..065c25f7eae8 100644 --- a/099220/price/prices-20250401.csv +++ b/099220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,82,2,7.57,1418664832,1237920,63.47,1075,1180,1062,1407,759,1083,1145.97,1.38,0,340674,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,654,-2.37,0.95,12,2.20,-491.00,1220.00,2350,20240523,-50.43,974,20250401,19.61,1274,-8.56,20250227,974,19.61,20250401,2350,-50.43,20240523,974,19.61,20250401,1.84,Y,099220,500,280 억,,775364,N,N,10530,N,00,N +20250403,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,75,2,6.93,1361652934,1188800,60.96,1075,1180,1062,1407,759,1083,1145.40,1.38,0,328380,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,650,-2.36,0.95,12,2.12,-491.00,1220.00,2350,20240523,-50.72,974,20250401,18.89,1274,-9.11,20250227,974,18.89,20250401,2350,-50.72,20240523,974,18.89,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,67,2,6.19,1240293988,1083360,55.55,1075,1180,1062,1407,759,1083,1144.86,1.38,0,310290,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,646,-2.34,0.94,12,1.93,-491.00,1220.00,2350,20240523,-51.06,974,20250401,18.07,1274,-9.73,20250227,974,18.07,20250401,2350,-51.06,20240523,974,18.07,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,130657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,70,2,6.46,1063681494,930713,47.72,1075,1180,1062,1407,759,1083,1142.87,1.38,0,254727,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,648,-2.35,0.95,12,1.66,-491.00,1220.00,2350,20240523,-50.94,974,20250401,18.38,1274,-9.50,20250227,974,18.38,20250401,2350,-50.94,20240523,974,18.38,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,120655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,92,2,8.49,833829318,733141,37.59,1075,1177,1062,1407,759,1083,1137.34,1.38,0,208170,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,660,-2.39,0.96,12,1.31,-491.00,1220.00,2350,20240523,-50.00,974,20250401,20.64,1274,-7.77,20250227,974,20.64,20250401,2350,-50.00,20240523,974,20.64,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,110658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,65,2,6.00,393209765,352625,18.08,1075,1150,1062,1407,759,1083,1115.09,1.38,0,73106,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,645,-2.34,0.94,12,0.63,-491.00,1220.00,2350,20240523,-51.15,974,20250401,17.86,1274,-9.89,20250227,974,17.86,20250401,2350,-51.15,20240523,974,17.86,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,100659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1086,3,2,0.28,101525454,93921,4.82,1075,1094,1062,1407,759,1083,1080.97,1.38,0,16644,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,610,-2.21,0.89,12,0.17,-491.00,1220.00,2350,20240523,-53.79,974,20250401,11.50,1274,-14.76,20250227,974,11.50,20250401,2350,-53.79,20240523,974,11.50,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N +20250403,090700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,9,2,0.83,21357490,19887,1.02,1075,1092,1062,1407,759,1083,1073.94,1.38,0,2122,1237,1160,1090,1013,943,1198,1051,281,324,500,690,1,1,56171811,613,-2.22,0.90,12,0.04,-491.00,1220.00,2350,20240523,-53.53,974,20250401,12.11,1274,-14.29,20250227,974,12.11,20250401,2350,-53.53,20240523,974,12.11,20250401,1.84,Y,099220,500,280 억,,775364,N,N,14665,N,00,N 20250402,160643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1083,31,2,2.95,2158720414,1944417,584.90,1061,1167,1020,1367,737,1052,1110.21,1.39,0,-4501,1122,1086,1030,994,938,1105,1013,281,315,500,670,1,1,56171811,608,-2.21,0.89,12,3.46,-491.00,1220.00,2350,20240523,-53.91,974,20250401,11.19,1274,-14.99,20250227,974,11.19,20250401,2350,-53.91,20240523,974,11.19,20250401,1.87,Y,099220,500,280 억,,779599,N,N,14665,N,00,N 20250402,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1080,28,2,2.66,2127287263,1915341,576.16,1061,1167,1020,1367,737,1052,1110.66,1.39,0,-10559,1122,1086,1030,994,938,1105,1013,281,315,500,670,1,1,56171811,607,-2.20,0.89,12,3.41,-491.00,1220.00,2350,20240523,-54.04,974,20250401,10.88,1274,-15.23,20250227,974,10.88,20250401,2350,-54.04,20240523,974,10.88,20250401,1.87,Y,099220,500,280 억,,779599,N,N,1097,N,00,N 20250402,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1079,27,2,2.57,2074096765,1865982,561.31,1061,1167,1020,1367,737,1052,1111.53,1.39,0,-6225,1122,1086,1030,994,938,1105,1013,281,315,500,670,1,1,56171811,606,-2.20,0.88,12,3.32,-491.00,1220.00,2350,20240523,-54.09,974,20250401,10.78,1274,-15.31,20250227,974,10.78,20250401,2350,-54.09,20240523,974,10.78,20250401,1.87,Y,099220,500,280 억,,779599,N,N,1097,N,00,N diff --git a/099320/price/prices-20250401.csv b/099320/price/prices-20250401.csv index 07e58db88697..044d5c1b8971 100644 --- a/099320/price/prices-20250401.csv +++ b/099320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160652,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,45000,400,2,0.90,2052416825,45977,80.40,43850,45400,43250,57900,31250,44600,44640.08,7.52,0,-9093,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4928,62.33,2.09,12,0.42,722.00,21529.00,60500,20250310,-25.62,31600,20240909,42.41,60500,-25.62,20250310,39950,12.64,20250102,60500,-25.62,20250310,31600,42.41,20240909,2.35,Y,099320,500,54 억,,823172,N,N,5774,N,00,N +20250403,150658,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44900,300,2,0.67,1773978975,39785,69.57,43850,45400,43250,57900,31250,44600,44589.14,7.52,0,-7671,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4917,62.19,2.09,12,0.36,722.00,21529.00,60500,20250310,-25.79,31600,20240909,42.09,60500,-25.79,20250310,39950,12.39,20250102,60500,-25.79,20250310,31600,42.09,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,140658,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,-50,5,-0.11,1037032475,23407,40.93,43850,45000,43250,57900,31250,44600,44304.37,7.52,0,-3160,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4879,61.70,2.07,12,0.21,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,39950,11.51,20250102,60500,-26.36,20250310,31600,40.98,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,130657,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,-50,5,-0.11,964163075,21775,38.08,43850,45000,43250,57900,31250,44600,44278.44,7.52,0,-3072,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4879,61.70,2.07,12,0.20,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,39950,11.51,20250102,60500,-26.36,20250310,31600,40.98,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,120655,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44850,250,2,0.56,833352575,18841,32.95,43850,45000,43250,57900,31250,44600,44230.80,7.52,0,-2398,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4912,62.12,2.08,12,0.17,722.00,21529.00,60500,20250310,-25.87,31600,20240909,41.93,60500,-25.87,20250310,39950,12.27,20250102,60500,-25.87,20250310,31600,41.93,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,110658,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44800,200,2,0.45,690695525,15660,27.39,43850,44950,43250,57900,31250,44600,44105.72,7.52,0,-666,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4906,62.05,2.08,12,0.14,722.00,21529.00,60500,20250310,-25.95,31600,20240909,41.77,60500,-25.95,20250310,39950,12.14,20250102,60500,-25.95,20250310,31600,41.77,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,100659,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44150,-450,5,-1.01,468474425,10675,18.67,43850,44250,43250,57900,31250,44600,43885.19,7.52,0,-459,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4835,61.15,2.05,12,0.10,722.00,21529.00,60500,20250310,-27.02,31600,20240909,39.72,60500,-27.02,20250310,39950,10.51,20250102,60500,-27.02,20250310,31600,39.72,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N +20250403,090700,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43700,-900,5,-2.02,189753600,4341,7.59,43850,43950,43250,57900,31250,44600,43711.96,7.52,0,710,46500,45550,44900,43950,43300,45225,43625,55,13300,500,32110,50,1,10951278,4786,60.53,2.03,12,0.04,722.00,21529.00,60500,20250310,-27.77,31600,20240909,38.29,60500,-27.77,20250310,39950,9.39,20250102,60500,-27.77,20250310,31600,38.29,20240909,2.35,Y,099320,500,54 억,,823172,N,N,2876,N,00,N 20250402,160643,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44600,50,2,0.11,2578213100,57183,75.22,45100,45850,44250,57900,31200,44550,45087.07,7.58,0,-8129,46083,45316,44483,43716,42883,44900,43300,55,13350,500,32070,50,1,10951278,4884,61.77,2.07,12,0.52,722.00,21529.00,60500,20250310,-26.28,31600,20240909,41.14,60500,-26.28,20250310,39950,11.64,20250102,60500,-26.28,20250310,31600,41.14,20240909,2.37,Y,099320,500,54 억,,829607,N,N,2876,N,00,N 20250402,150643,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44450,-100,5,-0.22,2454669750,54406,71.57,45100,45850,44250,57900,31200,44550,45117.63,7.58,0,-7892,46083,45316,44483,43716,42883,44900,43300,55,13350,500,32070,50,1,10951278,4868,61.57,2.06,12,0.50,722.00,21529.00,60500,20250310,-26.53,31600,20240909,40.66,60500,-26.53,20250310,39950,11.26,20250102,60500,-26.53,20250310,31600,40.66,20240909,2.37,Y,099320,500,54 억,,829607,N,N,1683,N,00,N 20250402,140645,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44900,350,2,0.79,2093729225,46318,60.93,45100,45850,44300,57900,31200,44550,45203.36,7.58,0,-6530,46083,45316,44483,43716,42883,44900,43300,55,13350,500,32070,50,1,10951278,4917,62.19,2.09,12,0.42,722.00,21529.00,60500,20250310,-25.79,31600,20240909,42.09,60500,-25.79,20250310,39950,12.39,20250102,60500,-25.79,20250310,31600,42.09,20240909,2.37,Y,099320,500,54 억,,829607,N,N,1683,N,00,N diff --git a/099390/price/prices-20250401.csv b/099390/price/prices-20250401.csv index 197336627f6c..b4bdb05ae693 100644 --- a/099390/price/prices-20250401.csv +++ b/099390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160653,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,-10,5,-0.19,41271040,7788,120.04,5280,5370,5270,6980,3760,5370,5299.31,0.93,0,2948,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,440,9.16,0.82,12,0.09,585.00,6572.00,7720,20240402,-30.57,4620,20241210,16.02,6780,-20.94,20250205,4800,11.67,20250102,7700,-30.39,20240419,4620,16.02,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,150658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-70,5,-1.30,39397450,7436,114.61,5280,5370,5270,6980,3760,5370,5298.20,0.93,0,3011,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,435,9.06,0.81,12,0.09,585.00,6572.00,7720,20240402,-31.35,4620,20241210,14.72,6780,-21.83,20250205,4800,10.42,20250102,7700,-31.17,20240419,4620,14.72,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,140658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,0,3,0.00,25615820,4846,74.69,5280,5370,5270,6980,3760,5370,5285.97,0.93,0,2663,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,441,9.18,0.82,12,0.06,585.00,6572.00,7720,20240402,-30.44,4620,20241210,16.23,6780,-20.80,20250205,4800,11.88,20250102,7700,-30.26,20240419,4620,16.23,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,130658,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,0,3,0.00,25599710,4843,74.65,5280,5370,5270,6980,3760,5370,5285.92,0.93,0,2660,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,441,9.18,0.82,12,0.06,585.00,6572.00,7720,20240402,-30.44,4620,20241210,16.23,6780,-20.80,20250205,4800,11.88,20250102,7700,-30.26,20240419,4620,16.23,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,120656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,-30,5,-0.56,24825380,4698,72.41,5280,5340,5270,6980,3760,5370,5284.24,0.93,0,2781,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,438,9.13,0.81,12,0.06,585.00,6572.00,7720,20240402,-30.83,4620,20241210,15.58,6780,-21.24,20250205,4800,11.25,20250102,7700,-30.65,20240419,4620,15.58,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,110659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,-70,5,-1.30,23173930,4388,67.63,5280,5320,5270,6980,3760,5370,5281.21,0.93,0,2701,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,435,9.06,0.81,12,0.05,585.00,6572.00,7720,20240402,-31.35,4620,20241210,14.72,6780,-21.83,20250205,4800,10.42,20250102,7700,-31.17,20240419,4620,14.72,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,100659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-90,5,-1.68,14049570,2661,41.01,5280,5290,5270,6980,3760,5370,5279.81,0.93,0,1309,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,433,9.03,0.80,12,0.03,585.00,6572.00,7720,20240402,-31.61,4620,20241210,14.29,6780,-22.12,20250205,4800,10.00,20250102,7700,-31.43,20240419,4620,14.29,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N +20250403,090701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-100,5,-1.86,8941850,1693,26.09,5280,5290,5270,6980,3760,5370,5281.66,0.93,0,915,5670,5520,5440,5290,5210,5480,5250,41,1610,500,3750,10,1,8208283,433,9.01,0.80,12,0.02,585.00,6572.00,7720,20240402,-31.74,4620,20241210,14.07,6780,-22.27,20250205,4800,9.79,20250102,7700,-31.56,20240419,4620,14.07,20241210,1.47,Y,099390,500,41 억,,76225,N,N,0,N,00,N 20250402,160644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-110,5,-2.01,35032790,6488,48.50,5510,5590,5360,7120,3840,5480,5399.63,0.93,0,-343,5846,5662,5386,5202,4926,5755,5295,41,1640,500,3830,10,1,8208283,441,9.18,0.82,12,0.08,585.00,6572.00,7720,20240402,-30.44,4620,20241210,16.23,6780,-20.80,20250205,4800,11.88,20250102,7720,-30.44,20240402,4620,16.23,20241210,1.50,Y,099390,500,41 억,,76560,N,N,0,N,00,N 20250402,150644,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-110,5,-2.01,32691600,6052,45.24,5510,5590,5360,7120,3840,5480,5401.78,0.93,0,-228,5846,5662,5386,5202,4926,5755,5295,41,1640,500,3830,10,1,8208283,441,9.18,0.82,12,0.07,585.00,6572.00,7720,20240402,-30.44,4620,20241210,16.23,6780,-20.80,20250205,4800,11.88,20250102,7720,-30.44,20240402,4620,16.23,20241210,1.50,Y,099390,500,41 억,,76560,N,N,0,N,00,N 20250402,140645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5370,-110,5,-2.01,30538230,5651,42.24,5510,5590,5360,7120,3840,5480,5404.04,0.93,0,-227,5846,5662,5386,5202,4926,5755,5295,41,1640,500,3830,10,1,8208283,441,9.18,0.82,12,0.07,585.00,6572.00,7720,20240402,-30.44,4620,20241210,16.23,6780,-20.80,20250205,4800,11.88,20250102,7720,-30.44,20240402,4620,16.23,20241210,1.50,Y,099390,500,41 억,,76560,N,N,0,N,00,N diff --git a/099410/price/prices-20250401.csv b/099410/price/prices-20250401.csv index a36534184c44..e24e230c6c38 100644 --- a/099410/price/prices-20250401.csv +++ b/099410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-70,5,-2.14,265612056,83184,73.88,3240,3245,3155,4255,2295,3275,3193.07,3.44,0,-16344,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,449,7.40,1.07,12,0.59,433.00,2998.00,3860,20250319,-16.97,2350,20240327,36.38,3860,-16.97,20250319,2920,9.76,20250210,3860,-16.97,20250319,2350,36.38,20240805,0.60,Y,099410,500,70 억,,481218,N,N,4452,N,00,N +20250403,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-70,5,-2.14,251615431,78809,70.00,3240,3245,3155,4255,2295,3275,3192.72,3.44,0,-13919,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,449,7.40,1.07,12,0.56,433.00,2998.00,3860,20250319,-16.97,2350,20240327,36.38,3860,-16.97,20250319,2920,9.76,20250210,3860,-16.97,20250319,2350,36.38,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,140659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-80,5,-2.44,224722430,70393,62.52,3240,3245,3155,4255,2295,3275,3192.40,3.44,0,-9946,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,447,7.38,1.07,12,0.50,433.00,2998.00,3860,20250319,-17.23,2350,20240327,35.96,3860,-17.23,20250319,2920,9.42,20250210,3860,-17.23,20250319,2350,35.96,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,130658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3185,-90,5,-2.75,210373180,65900,58.53,3240,3245,3155,4255,2295,3275,3192.31,3.44,0,-6629,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,446,7.36,1.06,12,0.47,433.00,2998.00,3860,20250319,-17.49,2350,20240327,35.53,3860,-17.49,20250319,2920,9.08,20250210,3860,-17.49,20250319,2350,35.53,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,120656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,-55,5,-1.68,171655180,53773,47.76,3240,3245,3155,4255,2295,3275,3192.22,3.44,0,-5090,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,451,7.44,1.07,12,0.38,433.00,2998.00,3860,20250319,-16.58,2350,20240327,37.02,3860,-16.58,20250319,2920,10.27,20250210,3860,-16.58,20250319,2350,37.02,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,110659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,-55,5,-1.68,162147840,50817,45.13,3240,3245,3155,4255,2295,3275,3190.82,3.44,0,-4376,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,451,7.44,1.07,12,0.36,433.00,2998.00,3860,20250319,-16.58,2350,20240327,37.02,3860,-16.58,20250319,2920,10.27,20250210,3860,-16.58,20250319,2350,37.02,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,100700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-80,5,-2.44,131312070,41169,36.56,3240,3245,3155,4255,2295,3275,3189.59,3.44,0,-3238,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,447,7.38,1.07,12,0.29,433.00,2998.00,3860,20250319,-17.23,2350,20240327,35.96,3860,-17.23,20250319,2920,9.42,20250210,3860,-17.23,20250319,2350,35.96,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N +20250403,090701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-70,5,-2.14,25708155,8017,7.12,3240,3240,3175,4255,2295,3275,3206.71,3.44,0,903,3355,3315,3235,3195,3115,3335,3215,70,980,500,2290,5,1,14000000,449,7.40,1.07,12,0.06,433.00,2998.00,3860,20250319,-16.97,2350,20240327,36.38,3860,-16.97,20250319,2920,9.76,20250210,3860,-16.97,20250319,2350,36.38,20240805,0.60,Y,099410,500,70 억,,481218,N,N,963,N,00,N 20250402,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,5,2,0.15,361394865,112009,62.56,3240,3275,3155,4250,2290,3270,3226.46,3.51,0,-18498,3370,3320,3220,3170,3070,3345,3195,70,980,500,2280,5,1,14000000,459,7.56,1.09,12,0.80,433.00,2998.00,3860,20250319,-15.16,2350,20240327,39.36,3860,-15.16,20250319,2920,12.16,20250210,3860,-15.16,20250319,2350,39.36,20240805,0.70,Y,099410,500,70 억,,491623,N,N,963,N,00,N 20250402,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3245,-25,5,-0.76,332660330,103213,57.65,3240,3275,3155,4250,2290,3270,3223.05,3.51,0,-13462,3370,3320,3220,3170,3070,3345,3195,70,980,500,2280,5,1,14000000,454,7.49,1.08,12,0.74,433.00,2998.00,3860,20250319,-15.93,2350,20240327,38.09,3860,-15.93,20250319,2920,11.13,20250210,3860,-15.93,20250319,2350,38.09,20240805,0.70,Y,099410,500,70 억,,491623,N,N,0,N,00,N 20250402,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3225,-45,5,-1.38,270041035,83746,46.78,3240,3275,3155,4250,2290,3270,3224.52,3.51,0,-11774,3370,3320,3220,3170,3070,3345,3195,70,980,500,2280,5,1,14000000,452,7.45,1.08,12,0.60,433.00,2998.00,3860,20250319,-16.45,2350,20240327,37.23,3860,-16.45,20250319,2920,10.45,20250210,3860,-16.45,20250319,2350,37.23,20240805,0.70,Y,099410,500,70 억,,491623,N,N,0,N,00,N diff --git a/099430/price/prices-20250401.csv b/099430/price/prices-20250401.csv index b00e53432292..828795ec39c7 100644 --- a/099430/price/prices-20250401.csv +++ b/099430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-140,5,-1.90,2169099825,300283,56.34,7100,7310,7070,9580,5160,7370,7223.49,7.56,0,-2235,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4348,31.03,3.06,12,0.50,233.00,2360.00,8010,20241223,-9.74,4250,20240604,70.12,7730,-6.47,20250214,6100,18.52,20250210,8010,-9.74,20241223,4250,70.12,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,7087,N,00,N +20250403,150659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-110,5,-1.49,1982754515,274530,51.51,7100,7310,7070,9580,5160,7370,7222.33,7.56,0,-6332,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4366,31.16,3.08,12,0.46,233.00,2360.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,140659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-130,5,-1.76,1785473865,247285,46.40,7100,7310,7070,9580,5160,7370,7220.28,7.56,0,-11386,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4354,31.07,3.07,12,0.41,233.00,2360.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,130658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7190,-180,5,-2.44,1445505795,200132,37.55,7100,7310,7070,9580,5160,7370,7222.73,7.56,0,3263,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4324,30.86,3.05,12,0.33,233.00,2360.00,8010,20241223,-10.24,4250,20240604,69.18,7730,-6.99,20250214,6100,17.87,20250210,8010,-10.24,20241223,4250,69.18,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,120656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-110,5,-1.49,1083313380,149916,28.13,7100,7310,7070,9580,5160,7370,7226.09,7.56,0,27684,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4366,31.16,3.08,12,0.25,233.00,2360.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,110659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-110,5,-1.49,900129960,124718,23.40,7100,7310,7070,9580,5160,7370,7217.26,7.56,0,23940,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4366,31.16,3.08,12,0.21,233.00,2360.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,100700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-110,5,-1.49,647557010,89956,16.88,7100,7260,7070,9580,5160,7370,7198.50,7.56,0,11993,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4366,31.16,3.08,12,0.15,233.00,2360.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N +20250403,090701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-160,5,-2.17,155047490,21709,4.07,7100,7250,7070,9580,5160,7370,7141.56,7.56,0,-1178,7563,7466,7363,7266,7163,7415,7215,301,2210,500,5150,10,1,60132678,4336,30.94,3.06,12,0.04,233.00,2360.00,8010,20241223,-9.99,4250,20240604,69.65,7730,-6.73,20250214,6100,18.20,20250210,8010,-9.99,20241223,4250,69.65,20240604,7.80,Y,099430,500,300 억,,4548042,N,N,34000,N,00,N 20250402,160644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,40,2,0.55,3912464195,532958,131.84,7380,7460,7260,9520,5140,7330,7341.03,7.66,0,-66718,7556,7442,7286,7172,7016,7500,7230,301,2190,500,5130,10,1,60132678,4432,31.63,3.12,12,0.89,233.00,2360.00,8010,20241223,-7.99,4250,20240604,73.41,7730,-4.66,20250214,6100,20.82,20250210,8010,-7.99,20241223,4250,73.41,20240604,7.80,Y,099430,500,300 억,,4607629,N,N,34000,N,00,N 20250402,150644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7350,20,2,0.27,3736198265,509021,125.92,7380,7460,7260,9520,5140,7330,7339.97,7.66,0,-77057,7556,7442,7286,7172,7016,7500,7230,301,2190,500,5130,10,1,60132678,4420,31.55,3.11,12,0.85,233.00,2360.00,8010,20241223,-8.24,4250,20240604,72.94,7730,-4.92,20250214,6100,20.49,20250210,8010,-8.24,20241223,4250,72.94,20240604,7.80,Y,099430,500,300 억,,4607629,N,N,34735,N,00,N 20250402,140645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-30,5,-0.41,3406572425,464041,114.79,7380,7460,7260,9520,5140,7330,7341.10,7.66,0,-84818,7556,7442,7286,7172,7016,7500,7230,301,2190,500,5130,10,1,60132678,4390,31.33,3.09,12,0.77,233.00,2360.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.80,Y,099430,500,300 억,,4607629,N,N,34735,N,00,N diff --git a/099440/price/prices-20250401.csv b/099440/price/prices-20250401.csv index edd9792a8cf6..3852e3099a98 100644 --- a/099440/price/prices-20250401.csv +++ b/099440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160653,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2570,-370,5,-12.59,3118837010,1221972,808.00,2430,2630,2430,3820,2060,2940,2552.23,1.94,0,149287,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1034,4.67,0.68,12,3.04,550.00,3761.00,4260,20240322,-39.67,2430,20250403,5.76,4075,-36.93,20250210,2430,5.76,20250403,4230,-39.24,20240502,2430,5.76,20250403,3.74,Y,099440,500,201 억,,781402,N,N,23110,N,00,N +20250403,150659,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2550,-390,5,-13.27,3008610410,1178876,779.50,2430,2630,2430,3820,2060,2940,2552.04,1.94,0,163409,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1026,4.64,0.68,12,2.93,550.00,3761.00,4260,20240322,-40.14,2430,20250403,4.94,4075,-37.42,20250210,2430,4.94,20250403,4230,-39.72,20240502,2430,4.94,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,140659,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2560,-380,5,-12.93,2795650485,1095264,724.21,2430,2630,2430,3820,2060,2940,2552.42,1.94,0,152786,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1030,4.65,0.68,12,2.72,550.00,3761.00,4260,20240322,-39.91,2430,20250403,5.35,4075,-37.18,20250210,2430,5.35,20250403,4230,-39.48,20240502,2430,5.35,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,130658,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2580,-360,5,-12.24,2646139905,1036830,685.58,2430,2630,2430,3820,2060,2940,2552.07,1.94,0,163689,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1038,4.69,0.69,12,2.58,550.00,3761.00,4260,20240322,-39.44,2430,20250403,6.17,4075,-36.69,20250210,2430,6.17,20250403,4230,-39.01,20240502,2430,6.17,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,120657,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2625,-315,5,-10.71,2421651076,950149,628.26,2430,2630,2430,3820,2060,2940,2548.62,1.94,0,148899,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1056,4.77,0.70,12,2.36,550.00,3761.00,4260,20240322,-38.38,2430,20250403,8.02,4075,-35.58,20250210,2430,8.02,20250403,4230,-37.94,20240502,2430,8.02,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,110659,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2580,-360,5,-12.24,2042280726,803855,531.53,2430,2615,2430,3820,2060,2940,2540.51,1.94,0,102643,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1038,4.69,0.69,12,2.00,550.00,3761.00,4260,20240322,-39.44,2430,20250403,6.17,4075,-36.69,20250210,2430,6.17,20250403,4230,-39.01,20240502,2430,6.17,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,100700,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2550,-390,5,-13.27,1538292940,605503,400.37,2430,2615,2430,3820,2060,2940,2540.39,1.94,0,72262,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1026,4.64,0.68,12,1.50,550.00,3761.00,4260,20240322,-40.14,2430,20250403,4.94,4075,-37.42,20250210,2430,4.94,20250403,4230,-39.72,20240502,2430,4.94,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N +20250403,090701,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2525,-415,5,-14.12,397451315,159941,105.76,2430,2540,2430,3820,2060,2940,2484.42,1.94,0,24668,3073,3006,2973,2906,2873,2990,2890,201,880,500,2170,5,1,40243394,1016,4.59,0.67,12,0.40,550.00,3761.00,4260,20240322,-40.73,2430,20250403,3.91,4075,-38.04,20250210,2430,3.91,20250403,4230,-40.31,20240502,2430,3.91,20250403,3.74,Y,099440,500,201 억,,781402,N,N,8011,N,00,N 20250402,160644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,-70,5,-2.33,449723451,151235,88.69,3030,3040,2940,3910,2110,3010,2973.74,2.05,0,-46685,3060,3035,2990,2965,2920,3047,2977,201,900,500,2220,5,1,40243394,1183,5.35,0.78,12,0.38,550.00,3761.00,4260,20240322,-30.99,2580,20240805,13.95,4075,-27.85,20250210,2930,0.34,20250331,4230,-30.50,20240502,2580,13.95,20240805,3.83,Y,099440,500,201 억,,824345,N,N,8011,N,00,N 20250402,150644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-55,5,-1.83,409536671,137585,80.68,3030,3040,2945,3910,2110,3010,2976.54,2.05,0,-46945,3060,3035,2990,2965,2920,3047,2977,201,900,500,2220,5,1,40243394,1189,5.37,0.79,12,0.34,550.00,3761.00,4260,20240322,-30.63,2580,20240805,14.53,4075,-27.48,20250210,2930,0.85,20250331,4230,-30.14,20240502,2580,14.53,20240805,3.83,Y,099440,500,201 억,,824345,N,N,2397,N,00,N 20250402,140646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-55,5,-1.83,345849969,116036,68.05,3030,3040,2955,3910,2110,3010,2980.46,2.05,0,-46255,3060,3035,2990,2965,2920,3047,2977,201,900,500,2220,5,1,40243394,1189,5.37,0.79,12,0.29,550.00,3761.00,4260,20240322,-30.63,2580,20240805,14.53,4075,-27.48,20250210,2930,0.85,20250331,4230,-30.14,20240502,2580,14.53,20240805,3.83,Y,099440,500,201 억,,824345,N,N,2397,N,00,N diff --git a/099520/price/prices-20250401.csv b/099520/price/prices-20250401.csv index a1b50ff41c6b..7fa9661d52a9 100644 --- a/099520/price/prices-20250401.csv +++ b/099520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160654,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,150659,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,140659,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,130659,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,120657,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,110700,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,100700,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N +20250403,090702,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240322,0.00,1284,20240322,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240403,1284,0.00,20240403,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250402,160645,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240321,0.00,1284,20240321,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240402,1284,0.00,20240402,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250402,150645,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240321,0.00,1284,20240321,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240402,1284,0.00,20240402,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N 20250402,140646,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,47.56,2.16,12,0.00,27.00,595.00,1284,20240321,0.00,1284,20240321,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240402,1284,0.00,20240402,0.00,Y,099520,500,226 억,,418323,N,N,0,N,00,N diff --git a/099750/price/prices-20250401.csv b/099750/price/prices-20250401.csv index 49d1f0a7704e..1b7a07d26b66 100644 --- a/099750/price/prices-20250401.csv +++ b/099750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,0,3,0.00,76487050,4548,199.56,16320,17280,16320,22150,11940,17050,16817.73,0.50,0,-800,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1165,96.33,3.23,03,0.07,177.00,5284.00,20750,20250204,-17.83,12940,20240805,31.76,20750,-17.83,20250204,16000,6.56,20250331,20750,-17.83,20250204,12940,31.76,20240805,0.93,Y,099750,500,34 억,,33874,N,N,54,N,00,N +20250403,150659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16930,-120,5,-0.70,72852410,4335,190.21,16320,16990,16320,22150,11940,17050,16805.63,0.50,0,-818,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1157,95.65,3.20,03,0.06,177.00,5284.00,20750,20250204,-18.41,12940,20240805,30.83,20750,-18.41,20250204,16000,5.81,20250331,20750,-18.41,20250204,12940,30.83,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16850,-200,5,-1.17,41095860,2462,108.03,16320,16990,16320,22150,11940,17050,16692.06,0.50,0,-76,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1152,95.20,3.19,03,0.04,177.00,5284.00,20750,20250204,-18.80,12940,20240805,30.22,20750,-18.80,20250204,16000,5.31,20250331,20750,-18.80,20250204,12940,30.22,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16830,-220,5,-1.29,40388240,2420,106.19,16320,16990,16320,22150,11940,17050,16689.36,0.50,0,-108,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1150,95.08,3.19,03,0.04,177.00,5284.00,20750,20250204,-18.89,12940,20240805,30.06,20750,-18.89,20250204,16000,5.19,20250331,20750,-18.89,20250204,12940,30.06,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,120657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16750,-300,5,-1.76,39950600,2394,105.05,16320,16990,16320,22150,11940,17050,16687.80,0.50,0,-118,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1145,94.63,3.17,03,0.04,177.00,5284.00,20750,20250204,-19.28,12940,20240805,29.44,20750,-19.28,20250204,16000,4.69,20250331,20750,-19.28,20250204,12940,29.44,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16670,-380,5,-2.23,23352880,1402,61.52,16320,16990,16320,22150,11940,17050,16656.83,0.50,0,-186,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1139,94.18,3.15,03,0.02,177.00,5284.00,20750,20250204,-19.66,12940,20240805,28.83,20750,-19.66,20250204,16000,4.19,20250331,20750,-19.66,20250204,12940,28.83,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16670,-380,5,-2.23,17673430,1061,46.56,16320,16990,16320,22150,11940,17050,16657.33,0.50,0,-223,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1139,94.18,3.15,03,0.02,177.00,5284.00,20750,20250204,-19.66,12940,20240805,28.83,20750,-19.66,20250204,16000,4.19,20250331,20750,-19.66,20250204,12940,28.83,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N +20250403,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-60,5,-0.35,10688120,644,28.26,16320,16990,16320,22150,11940,17050,16596.46,0.50,0,31,17656,17352,17146,16842,16636,17250,16740,34,5100,500,12610,10,1,6834776,1161,95.99,3.22,03,0.01,177.00,5284.00,20750,20250204,-18.12,12940,20240805,31.30,20750,-18.12,20250204,16000,6.19,20250331,20750,-18.12,20250204,12940,31.30,20240805,0.93,Y,099750,500,34 억,,33874,N,N,0,N,00,N 20250402,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17050,-140,5,-0.81,38280780,2248,65.56,17190,17450,16940,22300,12040,17190,17028.82,0.50,0,-429,17596,17392,17096,16892,16596,17495,16995,34,5110,500,12720,10,1,6834776,1165,96.33,3.23,03,0.03,177.00,5284.00,20750,20250204,-17.83,12940,20240805,31.76,20750,-17.83,20250204,16000,6.56,20250331,20750,-17.83,20250204,12940,31.76,20240805,0.96,Y,099750,500,34 억,,34303,N,N,0,N,00,N 20250402,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16990,-200,5,-1.16,34477020,2025,59.06,17190,17450,16940,22300,12040,17190,17025.69,0.50,0,-387,17596,17392,17096,16892,16596,17495,16995,34,5110,500,12720,10,1,6834776,1161,95.99,3.22,03,0.03,177.00,5284.00,20750,20250204,-18.12,12940,20240805,31.30,20750,-18.12,20250204,16000,6.19,20250331,20750,-18.12,20250204,12940,31.30,20240805,0.96,Y,099750,500,34 억,,34303,N,N,0,N,00,N 20250402,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17060,-130,5,-0.76,29765950,1748,50.98,17190,17450,16940,22300,12040,17190,17028.58,0.50,0,-315,17596,17392,17096,16892,16596,17495,16995,34,5110,500,12720,10,1,6834776,1166,96.38,3.23,03,0.03,177.00,5284.00,20750,20250204,-17.78,12940,20240805,31.84,20750,-17.78,20250204,16000,6.62,20250331,20750,-17.78,20250204,12940,31.84,20240805,0.96,Y,099750,500,34 억,,34303,N,N,0,N,00,N diff --git a/100030/price/prices-20250401.csv b/100030/price/prices-20250401.csv index 38aeb997ce12..9ef808ae8759 100644 --- a/100030/price/prices-20250401.csv +++ b/100030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15590,-60,5,-0.38,35530410,2297,342.32,15500,15660,15280,20300,10960,15650,15468.18,0.60,0,95,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,512,19.54,0.85,12,0.07,798.00,18290.00,23050,20240611,-32.36,14240,20241115,9.48,17470,-10.76,20250106,15000,3.93,20250203,23050,-32.36,20240611,14240,9.48,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,150700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15580,-70,5,-0.45,16476410,1065,158.72,15500,15660,15350,20300,10960,15650,15470.81,0.60,0,142,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,512,19.52,0.85,12,0.03,798.00,18290.00,23050,20240611,-32.41,14240,20241115,9.41,17470,-10.82,20250106,15000,3.87,20250203,23050,-32.41,20240611,14240,9.41,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,140700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15485,-165,5,-1.05,13400805,866,129.06,15500,15660,15350,20300,10960,15650,15474.37,0.60,0,68,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,508,19.40,0.85,12,0.03,798.00,18290.00,23050,20240611,-32.82,14240,20241115,8.74,17470,-11.36,20250106,15000,3.23,20250203,23050,-32.82,20240611,14240,8.74,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,130659,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15630,-20,5,-0.13,5823720,376,56.04,15500,15660,15350,20300,10960,15650,15488.62,0.60,0,56,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,513,19.59,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.19,14240,20241115,9.76,17470,-10.53,20250106,15000,4.20,20250203,23050,-32.19,20240611,14240,9.76,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,120657,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15500,-150,5,-0.96,3920400,253,37.70,15500,15660,15400,20300,10960,15650,15495.65,0.60,0,44,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,509,19.42,0.85,12,0.01,798.00,18290.00,23050,20240611,-32.75,14240,20241115,8.85,17470,-11.28,20250106,15000,3.33,20250203,23050,-32.75,20240611,14240,8.85,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,110700,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15640,-10,5,-0.06,3114110,201,29.96,15500,15660,15400,20300,10960,15650,15493.08,0.60,0,34,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,514,19.60,0.86,12,0.01,798.00,18290.00,23050,20240611,-32.15,14240,20241115,9.83,17470,-10.48,20250106,15000,4.27,20250203,23050,-32.15,20240611,14240,9.83,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,100701,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,0,3,0.00,2447440,158,23.55,15500,15660,15400,20300,10960,15650,15490.13,0.60,0,32,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,514,19.61,0.86,12,0.00,798.00,18290.00,23050,20240611,-32.10,14240,20241115,9.90,17470,-10.42,20250106,15000,4.33,20250203,23050,-32.10,20240611,14240,9.90,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N +20250403,090702,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15420,-230,5,-1.47,339320,22,3.28,15500,15500,15400,20300,10960,15650,15423.64,0.60,0,2,15936,15792,15656,15512,15376,15725,15445,16,4650,500,10950,10,1,3283714,506,19.32,0.84,12,0.00,798.00,18290.00,23050,20240611,-33.10,14240,20241115,8.29,17470,-11.73,20250106,15000,2.80,20250203,23050,-33.10,20240611,14240,8.29,20241115,2.31,Y,100030,500,16 억,,19604,N,N,0,N,00,N 20250402,160645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,-50,5,-0.32,10476130,670,76.83,15700,15800,15520,20400,10990,15700,15636.01,0.60,0,27,15906,15802,15636,15532,15366,15855,15585,16,4700,500,10990,10,1,3283714,514,19.61,0.86,12,0.02,798.00,18290.00,23050,20240611,-32.10,14240,20241115,9.90,17470,-10.42,20250106,15000,4.33,20250203,23050,-32.10,20240611,14240,9.90,20241115,2.33,Y,100030,500,16 억,,19577,N,N,0,N,00,N 20250402,150645,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,-50,5,-0.32,9239780,591,67.78,15700,15800,15520,20400,10990,15700,15634.15,0.60,0,30,15906,15802,15636,15532,15366,15855,15585,16,4700,500,10990,10,1,3283714,514,19.61,0.86,12,0.02,798.00,18290.00,23050,20240611,-32.10,14240,20241115,9.90,17470,-10.42,20250106,15000,4.33,20250203,23050,-32.10,20240611,14240,9.90,20241115,2.33,Y,100030,500,16 억,,19577,N,N,0,N,00,N 20250402,140646,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15650,-50,5,-0.32,8023250,513,58.83,15700,15800,15520,20400,10990,15700,15639.86,0.60,0,30,15906,15802,15636,15532,15366,15855,15585,16,4700,500,10990,10,1,3283714,514,19.61,0.86,12,0.02,798.00,18290.00,23050,20240611,-32.10,14240,20241115,9.90,17470,-10.42,20250106,15000,4.33,20250203,23050,-32.10,20240611,14240,9.90,20241115,2.33,Y,100030,500,16 억,,19577,N,N,0,N,00,N diff --git a/100090/price/prices-20250401.csv b/100090/price/prices-20250401.csv index 97afa1ab01dc..881ac391cc40 100644 --- a/100090/price/prices-20250401.csv +++ b/100090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160654,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12790,-40,5,-0.31,1586127925,125846,131.70,12500,12800,12400,16670,8990,12830,12603.72,5.93,0,-29652,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7571,46.17,1.07,12,0.21,277.00,11974.00,17730,20240604,-27.86,10300,20240805,24.17,16200,-21.05,20250305,11670,9.60,20250123,17730,-27.86,20240604,10300,24.17,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,43111,N,00,N +20250403,150700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12670,-160,5,-1.25,1448936655,115036,120.38,12500,12800,12400,16670,8990,12830,12595.51,5.93,0,-32835,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7500,45.74,1.06,12,0.19,277.00,11974.00,17730,20240604,-28.54,10300,20240805,23.01,16200,-21.79,20250305,11670,8.57,20250123,17730,-28.54,20240604,10300,23.01,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,140700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12610,-220,5,-1.71,1171804295,93140,97.47,12500,12800,12400,16670,8990,12830,12581.11,5.93,0,-25350,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7465,45.52,1.05,12,0.16,277.00,11974.00,17730,20240604,-28.88,10300,20240805,22.43,16200,-22.16,20250305,11670,8.05,20250123,17730,-28.88,20240604,10300,22.43,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,130659,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12690,-140,5,-1.09,944477575,75203,78.70,12500,12750,12400,16670,8990,12830,12559.04,5.93,0,-19917,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7512,45.81,1.06,12,0.13,277.00,11974.00,17730,20240604,-28.43,10300,20240805,23.20,16200,-21.67,20250305,11670,8.74,20250123,17730,-28.43,20240604,10300,23.20,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,120658,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12630,-200,5,-1.56,746023665,59436,62.20,12500,12750,12400,16670,8990,12830,12551.71,5.93,0,-18150,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7476,45.60,1.05,12,0.10,277.00,11974.00,17730,20240604,-28.76,10300,20240805,22.62,16200,-22.04,20250305,11670,8.23,20250123,17730,-28.76,20240604,10300,22.62,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,110700,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12720,-110,5,-0.86,566811395,45248,47.35,12500,12750,12400,16670,8990,12830,12526.77,5.93,0,-18205,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7530,45.92,1.06,12,0.08,277.00,11974.00,17730,20240604,-28.26,10300,20240805,23.50,16200,-21.48,20250305,11670,9.00,20250123,17730,-28.26,20240604,10300,23.50,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,100701,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12560,-270,5,-2.10,418423885,33481,35.04,12500,12750,12400,16670,8990,12830,12497.35,5.93,0,-10576,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7435,45.34,1.05,12,0.06,277.00,11974.00,17730,20240604,-29.16,10300,20240805,21.94,16200,-22.47,20250305,11670,7.63,20250123,17730,-29.16,20240604,10300,21.94,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N +20250403,090702,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12570,-260,5,-2.03,72917890,5842,6.11,12500,12750,12400,16670,8990,12830,12481.67,5.93,0,-505,13256,13042,12876,12662,12496,13020,12640,296,3840,500,9230,10,1,59195568,7441,45.38,1.05,12,0.01,277.00,11974.00,17730,20240604,-29.10,10300,20240805,22.04,16200,-22.41,20250305,11670,7.71,20250123,17730,-29.10,20240604,10300,22.04,20240805,0.95,Y,100090,500,295 억,,3513212,N,N,23877,N,00,N 20250402,160645,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12830,70,2,0.55,1222126240,95558,84.10,12830,13090,12710,16580,8940,12760,12789.37,5.98,0,-29127,13373,13066,12723,12416,12073,13220,12570,296,3820,500,9180,10,1,59195568,7595,46.32,1.07,12,0.16,277.00,11974.00,17730,20240604,-27.64,10300,20240805,24.56,16200,-20.80,20250305,11670,9.94,20250123,17730,-27.64,20240604,10300,24.56,20240805,0.95,Y,100090,500,295 억,,3537815,N,N,23877,N,00,N 20250402,150645,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12740,-20,5,-0.16,1168254250,91341,80.38,12830,13090,12710,16580,8940,12760,12790.03,5.98,0,-27740,13373,13066,12723,12416,12073,13220,12570,296,3820,500,9180,10,1,59195568,7542,45.99,1.06,12,0.15,277.00,11974.00,17730,20240604,-28.14,10300,20240805,23.69,16200,-21.36,20250305,11670,9.17,20250123,17730,-28.14,20240604,10300,23.69,20240805,0.95,Y,100090,500,295 억,,3537815,N,N,12616,N,00,N 20250402,140647,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,12740,-20,5,-0.16,909749360,71055,62.53,12830,13090,12710,16580,8940,12760,12803.45,5.98,0,-23042,13373,13066,12723,12416,12073,13220,12570,296,3820,500,9180,10,1,59195568,7542,45.99,1.06,12,0.12,277.00,11974.00,17730,20240604,-28.14,10300,20240805,23.69,16200,-21.36,20250305,11670,9.17,20250123,17730,-28.14,20240604,10300,23.69,20240805,0.95,Y,100090,500,295 억,,3537815,N,N,12616,N,00,N diff --git a/100120/price/prices-20250401.csv b/100120/price/prices-20250401.csv index 132a06f364dc..7ebd93b7124d 100644 --- a/100120/price/prices-20250401.csv +++ b/100120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160655,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22600,-400,5,-1.74,672028500,29655,115.23,22400,22950,22400,29900,16100,23000,22661.56,34.49,0,1486,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2204,10.62,0.86,12,0.30,2129.00,26272.00,30900,20240329,-26.86,19680,20241210,14.84,24950,-9.42,20250325,20200,11.88,20250110,29900,-24.41,20240617,19680,14.84,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,1042,N,00,N +20250403,150700,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22500,-500,5,-2.17,662182000,29219,113.54,22400,22950,22400,29900,16100,23000,22662.72,34.49,0,1510,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2194,10.57,0.86,12,0.30,2129.00,26272.00,30900,20240329,-27.18,19680,20241210,14.33,24950,-9.82,20250325,20200,11.39,20250110,29900,-24.75,20240617,19680,14.33,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,140700,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22600,-400,5,-1.74,562546850,24804,96.38,22400,22950,22400,29900,16100,23000,22679.68,34.49,0,2232,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2204,10.62,0.86,12,0.25,2129.00,26272.00,30900,20240329,-26.86,19680,20241210,14.84,24950,-9.42,20250325,20200,11.88,20250110,29900,-24.41,20240617,19680,14.84,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,130700,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22600,-400,5,-1.74,481622450,21218,82.45,22400,22950,22400,29900,16100,23000,22698.77,34.49,0,2621,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2204,10.62,0.86,12,0.22,2129.00,26272.00,30900,20240329,-26.86,19680,20241210,14.84,24950,-9.42,20250325,20200,11.88,20250110,29900,-24.41,20240617,19680,14.84,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,120658,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22750,-250,5,-1.09,410150250,18072,70.22,22400,22950,22400,29900,16100,23000,22695.34,34.49,0,3435,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2218,10.69,0.87,12,0.19,2129.00,26272.00,30900,20240329,-26.38,19680,20241210,15.60,24950,-8.82,20250325,20200,12.62,20250110,29900,-23.91,20240617,19680,15.60,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,110701,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22550,-450,5,-1.96,296209900,13065,50.77,22400,22950,22400,29900,16100,23000,22672.02,34.49,0,1857,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2199,10.59,0.86,12,0.13,2129.00,26272.00,30900,20240329,-27.02,19680,20241210,14.58,24950,-9.62,20250325,20200,11.63,20250110,29900,-24.58,20240617,19680,14.58,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,100701,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22650,-350,5,-1.52,186552400,8209,31.90,22400,22950,22400,29900,16100,23000,22725.35,34.49,0,3090,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2208,10.64,0.86,12,0.08,2129.00,26272.00,30900,20240329,-26.70,19680,20241210,15.09,24950,-9.22,20250325,20200,12.13,20250110,29900,-24.25,20240617,19680,15.09,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N +20250403,090703,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22600,-400,5,-1.74,14961500,665,2.58,22400,22650,22400,29900,16100,23000,22498.50,34.49,0,508,24600,23800,23200,22400,21800,23500,22100,50,6900,500,16100,50,1,9750000,2204,10.62,0.86,12,0.01,2129.00,26272.00,30900,20240329,-26.86,19680,20241210,14.84,24950,-9.42,20250325,20200,11.88,20250110,29900,-24.41,20240617,19680,14.84,20241210,0.45,Y,100120,500,50 억,,3362315,N,N,440,N,00,N 20250402,160646,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,23000,-800,5,-3.36,593678800,25485,171.39,23800,24000,22600,30900,16700,23800,23294.28,34.63,0,-11296,24533,24166,23633,23266,22733,24350,23450,50,7100,500,16660,50,1,9750000,2243,10.80,0.88,12,0.26,2129.00,26272.00,30900,20240329,-25.57,19680,20241210,16.87,24950,-7.82,20250325,20200,13.86,20250110,29900,-23.08,20240617,19680,16.87,20241210,0.46,Y,100120,500,50 억,,3375993,N,N,440,N,00,N 20250402,150645,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22925,-875,5,-3.68,540071175,23150,155.68,23800,24000,22600,30900,16700,23800,23328.19,34.63,0,-10610,24533,24166,23633,23266,22733,24350,23450,50,7100,500,16660,50,1,9750000,2235,10.77,0.87,12,0.24,2129.00,26272.00,30900,20240329,-25.81,19680,20241210,16.49,24950,-8.12,20250325,20200,13.49,20250110,29900,-23.33,20240617,19680,16.49,20241210,0.46,Y,100120,500,50 억,,3375993,N,N,0,N,00,N 20250402,140647,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,22950,-850,5,-3.57,470177125,20108,135.23,23800,24000,22600,30900,16700,23800,23381.55,34.63,0,-8769,24533,24166,23633,23266,22733,24350,23450,50,7100,500,16660,50,1,9750000,2238,10.78,0.87,12,0.21,2129.00,26272.00,30900,20240329,-25.73,19680,20241210,16.62,24950,-8.02,20250325,20200,13.61,20250110,29900,-23.24,20240617,19680,16.62,20241210,0.46,Y,100120,500,50 억,,3375993,N,N,0,N,00,N diff --git a/100130/price/prices-20250401.csv b/100130/price/prices-20250401.csv index aafb375c5a2e..b38f9086866f 100644 --- a/100130/price/prices-20250401.csv +++ b/100130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,60,2,2.87,216310494,102941,291.35,2050,2150,2020,2715,1465,2090,2101.04,2.08,0,-4992,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1229,-3.05,0.61,12,0.18,-704.00,3510.00,3500,20240819,-38.57,1992,20250331,7.93,2585,-16.83,20250107,1992,7.93,20250331,3500,-38.57,20240819,1992,7.93,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,4828,N,00,N +20250403,150700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,35,2,1.67,196924480,93867,265.67,2050,2150,2020,2715,1465,2090,2097.91,2.08,0,-5838,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1214,-3.02,0.61,12,0.16,-704.00,3510.00,3500,20240819,-39.29,1992,20250331,6.68,2585,-17.79,20250107,1992,6.68,20250331,3500,-39.29,20240819,1992,6.68,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,140701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2140,50,2,2.39,182655815,87200,246.80,2050,2150,2020,2715,1465,2090,2094.68,2.08,0,-6284,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1223,-3.04,0.61,12,0.15,-704.00,3510.00,3500,20240819,-38.86,1992,20250331,7.43,2585,-17.21,20250107,1992,7.43,20250331,3500,-38.86,20240819,1992,7.43,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,130700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2105,15,2,0.72,127632685,61434,173.88,2050,2115,2020,2715,1465,2090,2077.56,2.08,0,-1681,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1203,-2.99,0.60,12,0.11,-704.00,3510.00,3500,20240819,-39.86,1992,20250331,5.67,2585,-18.57,20250107,1992,5.67,20250331,3500,-39.86,20240819,1992,5.67,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,120658,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,0,3,0.00,83104345,40282,114.01,2050,2095,2020,2715,1465,2090,2063.06,2.08,0,3408,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1194,-2.97,0.60,12,0.07,-704.00,3510.00,3500,20240819,-40.29,1992,20250331,4.92,2585,-19.15,20250107,1992,4.92,20250331,3500,-40.29,20240819,1992,4.92,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,110701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2075,-15,5,-0.72,39299714,19218,54.39,2050,2075,2020,2715,1465,2090,2044.94,2.08,0,1254,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1186,-2.95,0.59,12,0.03,-704.00,3510.00,3500,20240819,-40.71,1992,20250331,4.17,2585,-19.73,20250107,1992,4.17,20250331,3500,-40.71,20240819,1992,4.17,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,100702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,-50,5,-2.39,19892612,9767,27.64,2050,2050,2020,2715,1465,2090,2036.72,2.08,0,2386,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1166,-2.90,0.58,12,0.02,-704.00,3510.00,3500,20240819,-41.71,1992,20250331,2.41,2585,-21.08,20250107,1992,2.41,20250331,3500,-41.71,20240819,1992,2.41,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N +20250403,090703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2035,-55,5,-2.63,2654775,1298,3.67,2050,2050,2030,2715,1465,2090,2045.28,2.08,0,-37,2123,2106,2073,2056,2023,2115,2065,286,625,500,1460,5,1,57143000,1163,-2.89,0.58,12,0.00,-704.00,3510.00,3500,20240819,-41.86,1992,20250331,2.16,2585,-21.28,20250107,1992,2.16,20250331,3500,-41.86,20240819,1992,2.16,20250331,0.74,Y,100130,500,285 억,,1188859,N,N,2041,N,00,N 20250402,160646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,10,2,0.48,72398927,35085,106.25,2060,2090,2040,2700,1460,2080,2063.24,2.09,0,-7068,2125,2102,2057,2034,1989,2114,2046,286,620,500,1450,5,1,57143000,1194,-2.97,0.60,12,0.06,-704.00,3510.00,3500,20240819,-40.29,1992,20250331,4.92,2585,-19.15,20250107,1992,4.92,20250331,3500,-40.29,20240819,1992,4.92,20250331,0.74,Y,100130,500,285 억,,1195662,N,N,2041,N,00,N 20250402,150646,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2065,-15,5,-0.72,59707597,28992,87.80,2060,2090,2040,2700,1460,2080,2059.45,2.09,0,-6624,2125,2102,2057,2034,1989,2114,2046,286,620,500,1450,5,1,57143000,1180,-2.93,0.59,12,0.05,-704.00,3510.00,3500,20240819,-41.00,1992,20250331,3.66,2585,-20.12,20250107,1992,3.66,20250331,3500,-41.00,20240819,1992,3.66,20250331,0.74,Y,100130,500,285 억,,1195662,N,N,524,N,00,N 20250402,140647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,-30,5,-1.44,56506500,27433,83.08,2060,2090,2040,2700,1460,2080,2059.80,2.09,0,-6006,2125,2102,2057,2034,1989,2114,2046,286,620,500,1450,5,1,57143000,1171,-2.91,0.58,12,0.05,-704.00,3510.00,3500,20240819,-41.43,1992,20250331,2.91,2585,-20.70,20250107,1992,2.91,20250331,3500,-41.43,20240819,1992,2.91,20250331,0.74,Y,100130,500,285 억,,1195662,N,N,524,N,00,N diff --git a/100220/price/prices-20250401.csv b/100220/price/prices-20250401.csv index a21f541b21a3..22477bb6a260 100644 --- a/100220/price/prices-20250401.csv +++ b/100220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160655,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4830,50,2,1.05,154003265,32017,131.51,4780,4940,4660,6210,3350,4780,4810.05,2.44,0,8355,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,628,-21.66,0.33,12,0.25,-223.00,14657.00,7790,20241108,-38.00,3920,20241209,23.21,5480,-11.86,20250307,4220,14.45,20250102,7790,-38.00,20241108,3920,23.21,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,150701,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4810,30,2,0.63,151039065,31400,128.97,4780,4940,4660,6210,3350,4780,4810.16,2.44,0,8231,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,625,-21.57,0.33,12,0.24,-223.00,14657.00,7790,20241108,-38.25,3920,20241209,22.70,5480,-12.23,20250307,4220,13.98,20250102,7790,-38.25,20241108,3920,22.70,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,140701,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4860,80,2,1.67,122630305,25507,104.77,4780,4940,4660,6210,3350,4780,4807.71,2.44,0,7519,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,632,-21.79,0.33,12,0.20,-223.00,14657.00,7790,20241108,-37.61,3920,20241209,23.98,5480,-11.31,20250307,4220,15.17,20250102,7790,-37.61,20241108,3920,23.98,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,130700,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4800,20,2,0.42,84682610,17663,72.55,4780,4940,4660,6210,3350,4780,4794.35,2.44,0,2503,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,624,-21.52,0.33,12,0.14,-223.00,14657.00,7790,20241108,-38.38,3920,20241209,22.45,5480,-12.41,20250307,4220,13.74,20250102,7790,-38.38,20241108,3920,22.45,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,120658,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4820,40,2,0.84,65724955,13728,56.39,4780,4940,4660,6210,3350,4780,4787.66,2.44,0,4419,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,626,-21.61,0.33,12,0.11,-223.00,14657.00,7790,20241108,-38.13,3920,20241209,22.96,5480,-12.04,20250307,4220,14.22,20250102,7790,-38.13,20241108,3920,22.96,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,110701,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4805,25,2,0.52,62450755,13050,53.60,4780,4940,4660,6210,3350,4780,4785.50,2.44,0,4326,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,624,-21.55,0.33,12,0.10,-223.00,14657.00,7790,20241108,-38.32,3920,20241209,22.58,5480,-12.32,20250307,4220,13.86,20250102,7790,-38.32,20241108,3920,22.58,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,100702,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4790,10,2,0.21,39425390,8287,34.04,4780,4795,4660,6210,3350,4780,4757.50,2.44,0,3845,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,623,-21.48,0.33,12,0.06,-223.00,14657.00,7790,20241108,-38.51,3920,20241209,22.19,5480,-12.59,20250307,4220,13.51,20250102,7790,-38.51,20241108,3920,22.19,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N +20250403,090703,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4740,-40,5,-0.84,1132610,241,0.99,4780,4780,4660,6210,3350,4780,4699.63,2.44,0,-93,4860,4820,4745,4705,4630,4840,4725,65,1430,500,3150,5,1,12996741,616,-21.26,0.32,12,0.00,-223.00,14657.00,7790,20241108,-39.15,3920,20241209,20.92,5480,-13.50,20250307,4220,12.32,20250102,7790,-39.15,20241108,3920,20.92,20241209,1.56,Y,100220,500,64 억,,316746,N,N,1,N,00,N 20250402,160646,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4780,0,3,0.00,114894875,24315,84.18,4770,4785,4670,6210,3350,4780,4725.27,2.46,0,2651,4953,4866,4708,4621,4463,4910,4665,65,1430,500,3150,5,1,12996741,621,-21.43,0.33,12,0.19,-223.00,14657.00,7790,20241108,-38.64,3920,20241209,21.94,5480,-12.77,20250307,4220,13.27,20250102,7790,-38.64,20241108,3920,21.94,20241209,1.57,Y,100220,500,64 억,,319564,N,N,1,N,00,N 20250402,150646,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4750,-30,5,-0.63,110928290,23485,81.30,4770,4785,4670,6210,3350,4780,4723.37,2.46,0,2673,4953,4866,4708,4621,4463,4910,4665,65,1430,500,3150,5,1,12996741,617,-21.30,0.32,12,0.18,-223.00,14657.00,7790,20241108,-39.02,3920,20241209,21.17,5480,-13.32,20250307,4220,12.56,20250102,7790,-39.02,20241108,3920,21.17,20241209,1.57,Y,100220,500,64 억,,319564,N,N,0,N,00,N 20250402,140647,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4730,-50,5,-1.05,77373295,16384,56.72,4770,4780,4670,6210,3350,4780,4722.49,2.46,0,2245,4953,4866,4708,4621,4463,4910,4665,65,1430,500,3150,5,1,12996741,615,-21.21,0.32,12,0.13,-223.00,14657.00,7790,20241108,-39.28,3920,20241209,20.66,5480,-13.69,20250307,4220,12.09,20250102,7790,-39.28,20241108,3920,20.66,20241209,1.57,Y,100220,500,64 억,,319564,N,N,0,N,00,N diff --git a/100250/price/prices-20250401.csv b/100250/price/prices-20250401.csv index 6098dda95011..8eb8758ba098 100644 --- a/100250/price/prices-20250401.csv +++ b/100250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160655,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,0,3,0.00,66736841,22407,179.96,2990,3000,2970,3900,2100,3000,2978.39,1.55,0,1408,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1677,10.95,0.45,12,0.04,274.00,6611.00,3405,20240724,-11.89,2955,20250331,1.52,3220,-6.83,20250205,2955,1.52,20250331,3405,-11.89,20240724,2955,1.52,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,150701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2990,-10,5,-0.33,59673166,20040,160.95,2990,3000,2970,3900,2100,3000,2977.70,1.55,0,837,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1671,10.91,0.45,12,0.04,274.00,6611.00,3405,20240724,-12.19,2955,20250331,1.18,3220,-7.14,20250205,2955,1.18,20250331,3405,-12.19,20240724,2955,1.18,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,140701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2980,-20,5,-0.67,40301976,13530,108.67,2990,3000,2970,3900,2100,3000,2978.71,1.55,0,805,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1666,10.88,0.45,12,0.02,274.00,6611.00,3405,20240724,-12.48,2955,20250331,0.85,3220,-7.45,20250205,2955,0.85,20250331,3405,-12.48,20240724,2955,0.85,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,130701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,-15,5,-0.50,38229511,12836,103.09,2990,3000,2970,3900,2100,3000,2978.30,1.55,0,844,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1668,10.89,0.45,12,0.02,274.00,6611.00,3405,20240724,-12.33,2955,20250331,1.02,3220,-7.30,20250205,2955,1.02,20250331,3405,-12.33,20240724,2955,1.02,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,120659,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,-15,5,-0.50,37662455,12646,101.57,2990,3000,2970,3900,2100,3000,2978.21,1.55,0,844,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1668,10.89,0.45,12,0.02,274.00,6611.00,3405,20240724,-12.33,2955,20250331,1.02,3220,-7.30,20250205,2955,1.02,20250331,3405,-12.33,20240724,2955,1.02,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,110701,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2985,-15,5,-0.50,29912580,10047,80.69,2990,3000,2970,3900,2100,3000,2977.26,1.55,0,844,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1668,10.89,0.45,12,0.02,274.00,6611.00,3405,20240724,-12.33,2955,20250331,1.02,3220,-7.30,20250205,2955,1.02,20250331,3405,-12.33,20240724,2955,1.02,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,100702,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2995,-5,5,-0.17,23855465,8020,64.41,2990,3000,2970,3900,2100,3000,2974.50,1.55,0,1687,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1674,10.93,0.45,12,0.01,274.00,6611.00,3405,20240724,-12.04,2955,20250331,1.35,3220,-6.99,20250205,2955,1.35,20250331,3405,-12.04,20240724,2955,1.35,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N +20250403,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2990,-10,5,-0.33,709460,238,1.91,2990,2990,2980,3900,2100,3000,2980.92,1.55,0,0,3020,3010,2995,2985,2970,3012,2987,279,900,500,2220,5,1,55895292,1671,10.91,0.45,12,0.00,274.00,6611.00,3405,20240724,-12.19,2955,20250331,1.18,3220,-7.14,20250205,2955,1.18,20250331,3405,-12.19,20240724,2955,1.18,20250331,0.22,Y,100250,500,279 억,,866041,N,N,6,N,00,N 20250402,160646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,37259974,12451,58.23,3000,3005,2980,3905,2105,3005,2992.53,1.55,0,-1663,3018,3011,2998,2991,2978,3015,2995,279,900,500,2220,5,1,55895292,1677,10.95,0.45,12,0.02,274.00,6611.00,3405,20240724,-11.89,2955,20250331,1.52,3220,-6.83,20250205,2955,1.52,20250331,3405,-11.89,20240724,2955,1.52,20250331,0.22,Y,100250,500,279 억,,867690,N,N,6,N,00,N 20250402,150646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2995,-10,5,-0.33,36768004,12287,57.47,3000,3005,2980,3905,2105,3005,2992.43,1.55,0,-1646,3018,3011,2998,2991,2978,3015,2995,279,900,500,2220,5,1,55895292,1674,10.93,0.45,12,0.02,274.00,6611.00,3405,20240724,-12.04,2955,20250331,1.35,3220,-6.99,20250205,2955,1.35,20250331,3405,-12.04,20240724,2955,1.35,20250331,0.22,Y,100250,500,279 억,,867690,N,N,0,N,00,N 20250402,140648,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,30282480,10120,47.33,3000,3005,2980,3905,2105,3005,2992.34,1.55,0,-1643,3018,3011,2998,2991,2978,3015,2995,279,900,500,2220,5,1,55895292,1677,10.95,0.45,12,0.02,274.00,6611.00,3405,20240724,-11.89,2955,20250331,1.52,3220,-6.83,20250205,2955,1.52,20250331,3405,-11.89,20240724,2955,1.52,20250331,0.22,Y,100250,500,279 억,,867690,N,N,0,N,00,N diff --git a/100590/price/prices-20250401.csv b/100590/price/prices-20250401.csv index a811a48d3a90..f9d52446d991 100644 --- a/100590/price/prices-20250401.csv +++ b/100590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-55,5,-1.70,63681125,20003,51.51,3185,3235,3110,4195,2265,3230,3183.62,0.92,0,-3058,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,503,-46.01,0.51,12,0.13,-69.00,6168.00,5500,20240326,-42.27,3020,20241210,5.13,4650,-31.72,20250203,3090,2.75,20250401,5360,-40.76,20240416,3020,5.13,20241210,3.10,Y,100590,500,79 억,,145804,N,N,528,N,00,N +20250403,150701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-30,5,-0.93,54984835,17266,44.46,3185,3235,3110,4195,2265,3230,3184.57,0.92,0,-2726,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,507,-46.38,0.52,12,0.11,-69.00,6168.00,5500,20240326,-41.82,3020,20241210,5.96,4650,-31.18,20250203,3090,3.56,20250401,5360,-40.30,20240416,3020,5.96,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,140701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-40,5,-1.24,44428750,13950,35.92,3185,3235,3110,4195,2265,3230,3184.85,0.92,0,-1472,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,505,-46.23,0.52,12,0.09,-69.00,6168.00,5500,20240326,-42.00,3020,20241210,5.63,4650,-31.40,20250203,3090,3.24,20250401,5360,-40.49,20240416,3020,5.63,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,130701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-40,5,-1.24,41832770,13137,33.83,3185,3235,3110,4195,2265,3230,3184.34,0.92,0,-1377,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,505,-46.23,0.52,12,0.08,-69.00,6168.00,5500,20240326,-42.00,3020,20241210,5.63,4650,-31.40,20250203,3090,3.24,20250401,5360,-40.49,20240416,3020,5.63,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,120659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-30,5,-0.93,38846475,12204,31.43,3185,3235,3110,4195,2265,3230,3183.09,0.92,0,-1285,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,507,-46.38,0.52,12,0.08,-69.00,6168.00,5500,20240326,-41.82,3020,20241210,5.96,4650,-31.18,20250203,3090,3.56,20250401,5360,-40.30,20240416,3020,5.96,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,110702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-25,5,-0.77,35452020,11142,28.69,3185,3235,3110,4195,2265,3230,3181.83,0.92,0,-1412,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,507,-46.45,0.52,12,0.07,-69.00,6168.00,5500,20240326,-41.73,3020,20241210,6.13,4650,-31.08,20250203,3090,3.72,20250401,5360,-40.21,20240416,3020,6.13,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,100702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,0,3,0.00,28830560,9069,23.35,3185,3235,3110,4195,2265,3230,3179.02,0.92,0,-257,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,511,-46.81,0.52,12,0.06,-69.00,6168.00,5500,20240326,-41.27,3020,20241210,6.95,4650,-30.54,20250203,3090,4.53,20250401,5360,-39.74,20240416,3020,6.95,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N +20250403,090704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3150,-80,5,-2.48,18869330,5958,15.34,3185,3185,3110,4195,2265,3230,3167.05,0.92,0,204,3300,3265,3235,3200,3170,3282,3217,79,965,500,2000,5,1,15830023,499,-45.65,0.51,12,0.04,-69.00,6168.00,5500,20240326,-42.73,3020,20241210,4.30,4650,-32.26,20250203,3090,1.94,20250401,5360,-41.23,20240416,3020,4.30,20241210,3.10,Y,100590,500,79 억,,145804,N,N,0,N,00,N 20250402,160646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-15,5,-0.46,123958680,38420,104.77,3205,3270,3205,4215,2275,3245,3226.41,0.89,0,5453,3348,3296,3193,3141,3038,3322,3167,79,970,500,2010,5,1,15830023,511,-46.81,0.52,12,0.24,-69.00,6168.00,5500,20240326,-41.27,3020,20241210,6.95,4650,-30.54,20250203,3090,4.53,20250401,5360,-39.74,20240416,3020,6.95,20241210,3.18,Y,100590,500,79 억,,140279,N,N,1028,N,00,N 20250402,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,-30,5,-0.92,119331305,36990,100.87,3205,3270,3205,4215,2275,3245,3226.04,0.89,0,6453,3348,3296,3193,3141,3038,3322,3167,79,970,500,2010,5,1,15830023,509,-46.59,0.52,12,0.23,-69.00,6168.00,5500,20240326,-41.55,3020,20241210,6.46,4650,-30.86,20250203,3090,4.05,20250401,5360,-40.02,20240416,3020,6.46,20241210,3.18,Y,100590,500,79 억,,140279,N,N,1028,N,00,N 20250402,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-20,5,-0.62,112279730,34800,94.90,3205,3270,3205,4215,2275,3245,3226.43,0.89,0,8043,3348,3296,3193,3141,3038,3322,3167,79,970,500,2010,5,1,15830023,511,-46.74,0.52,12,0.22,-69.00,6168.00,5500,20240326,-41.36,3020,20241210,6.79,4650,-30.65,20250203,3090,4.37,20250401,5360,-39.83,20240416,3020,6.79,20241210,3.18,Y,100590,500,79 억,,140279,N,N,1028,N,00,N diff --git a/100660/price/prices-20250401.csv b/100660/price/prices-20250401.csv index 150070271549..302c064c7712 100644 --- a/100660/price/prices-20250401.csv +++ b/100660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-35,5,-1.04,89237230,26701,103.58,3310,3395,3300,4380,2360,3370,3342.09,1.75,0,2402,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,420,107.58,0.64,12,0.21,31.00,5200.00,6050,20240607,-44.88,3100,20241209,7.58,4255,-21.62,20250318,3300,1.06,20250403,6050,-44.88,20240607,3100,7.58,20241209,3.43,Y,100660,500,63 억,,220923,N,N,8,N,00,N +20250403,150702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-25,5,-0.74,81668035,24437,94.80,3310,3395,3300,4380,2360,3370,3341.98,1.75,0,2311,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,421,107.90,0.64,12,0.19,31.00,5200.00,6050,20240607,-44.71,3100,20241209,7.90,4255,-21.39,20250318,3300,1.36,20250403,6050,-44.71,20240607,3100,7.90,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-20,5,-0.59,70516715,21093,81.83,3310,3395,3300,4380,2360,3370,3343.13,1.75,0,589,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,422,108.06,0.64,12,0.17,31.00,5200.00,6050,20240607,-44.63,3100,20241209,8.06,4255,-21.27,20250318,3300,1.52,20250403,6050,-44.63,20240607,3100,8.06,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-25,5,-0.74,66735490,19968,77.46,3310,3395,3300,4380,2360,3370,3342.12,1.75,0,807,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,421,107.90,0.64,12,0.16,31.00,5200.00,6050,20240607,-44.71,3100,20241209,7.90,4255,-21.39,20250318,3300,1.36,20250403,6050,-44.71,20240607,3100,7.90,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,5,2,0.15,56004715,16751,64.98,3310,3395,3300,4380,2360,3370,3343.37,1.75,0,737,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,425,108.87,0.65,12,0.13,31.00,5200.00,6050,20240607,-44.21,3100,20241209,8.87,4255,-20.68,20250318,3300,2.27,20250403,6050,-44.21,20240607,3100,8.87,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,110702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-25,5,-0.74,42372310,12704,49.28,3310,3395,3300,4380,2360,3370,3335.35,1.75,0,65,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,421,107.90,0.64,12,0.10,31.00,5200.00,6050,20240607,-44.71,3100,20241209,7.90,4255,-21.39,20250318,3300,1.36,20250403,6050,-44.71,20240607,3100,7.90,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,100703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,-40,5,-1.19,19949440,6008,23.31,3310,3375,3300,4380,2360,3370,3320.48,1.75,0,-74,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,420,107.42,0.64,12,0.05,31.00,5200.00,6050,20240607,-44.96,3100,20241209,7.42,4255,-21.74,20250318,3300,0.91,20250403,6050,-44.96,20240607,3100,7.42,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N +20250403,090704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-35,5,-1.04,5276990,1593,6.18,3310,3335,3300,4380,2360,3370,3312.61,1.75,0,-186,3516,3442,3401,3327,3286,3422,3307,63,1010,500,2080,5,1,12600000,420,107.58,0.64,12,0.01,31.00,5200.00,6050,20240607,-44.88,3100,20241209,7.58,4255,-21.62,20250318,3300,1.06,20250403,6050,-44.88,20240607,3100,7.58,20241209,3.43,Y,100660,500,63 억,,220923,N,N,0,N,00,N 20250402,160647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-55,5,-1.61,87305570,25775,107.45,3475,3475,3360,4450,2400,3425,3387.22,1.77,0,-2167,3571,3497,3416,3342,3261,3535,3380,63,1025,500,2120,5,1,12600000,425,108.71,0.65,12,0.20,31.00,5200.00,6050,20240607,-44.30,3100,20241209,8.71,4255,-20.80,20250318,3305,1.97,20250331,6050,-44.30,20240607,3100,8.71,20241209,3.53,Y,100660,500,63 억,,223089,N,N,0,N,00,N 20250402,150647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,-60,5,-1.75,85683240,25293,105.44,3475,3475,3360,4450,2400,3425,3387.63,1.77,0,-2113,3571,3497,3416,3342,3261,3535,3380,63,1025,500,2120,5,1,12600000,424,108.55,0.65,12,0.20,31.00,5200.00,6050,20240607,-44.38,3100,20241209,8.55,4255,-20.92,20250318,3305,1.82,20250331,6050,-44.38,20240607,3100,8.55,20241209,3.53,Y,100660,500,63 억,,223089,N,N,0,N,00,N 20250402,140648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,-35,5,-1.02,71064010,20951,87.34,3475,3475,3365,4450,2400,3425,3391.91,1.77,0,-1433,3571,3497,3416,3342,3261,3535,3380,63,1025,500,2120,5,1,12600000,427,109.35,0.65,12,0.17,31.00,5200.00,6050,20240607,-43.97,3100,20241209,9.35,4255,-20.33,20250318,3305,2.57,20250331,6050,-43.97,20240607,3100,9.35,20241209,3.53,Y,100660,500,63 억,,223089,N,N,0,N,00,N diff --git a/100700/price/prices-20250401.csv b/100700/price/prices-20250401.csv index 048f0696a4f7..0f4db2c9cddb 100644 --- a/100700/price/prices-20250401.csv +++ b/100700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,0,3,0.00,51584365,22327,123.91,2310,2340,2300,3025,1635,2330,2310.40,1.11,0,-1338,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1021,8.38,0.69,12,0.05,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2300,1.30,20250403,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484848,N,N,91,N,00,N +20250403,150702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,0,3,0.00,50501660,21862,121.33,2310,2340,2300,3025,1635,2330,2310.02,1.11,0,-1322,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1021,8.38,0.69,12,0.05,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2300,1.30,20250403,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,140702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,0,3,0.00,43387610,18806,104.37,2310,2330,2300,3025,1635,2330,2307.12,1.11,0,-162,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1021,8.38,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2300,1.30,20250403,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,130701,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2320,-10,5,-0.43,41185835,17857,99.10,2310,2330,2300,3025,1635,2330,2306.43,1.11,0,-35,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1016,8.35,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.44,2245,20241210,3.34,2595,-10.60,20250110,2300,0.87,20250403,3650,-36.44,20240522,2245,3.34,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,120659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2310,-20,5,-0.86,39313720,17048,94.61,2310,2330,2300,3025,1635,2330,2306.06,1.11,0,130,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1012,8.31,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.71,2245,20241210,2.90,2595,-10.98,20250110,2300,0.43,20250403,3650,-36.71,20240522,2245,2.90,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,110702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2310,-20,5,-0.86,32343600,14028,77.85,2310,2330,2300,3025,1635,2330,2305.65,1.11,0,-243,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1012,8.31,0.69,12,0.03,278.00,3360.00,3650,20240522,-36.71,2245,20241210,2.90,2595,-10.98,20250110,2300,0.43,20250403,3650,-36.71,20240522,2245,2.90,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,100703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2305,-25,5,-1.07,25962830,11258,62.48,2310,2330,2300,3025,1635,2330,2306.17,1.11,0,-243,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1010,8.29,0.69,12,0.03,278.00,3360.00,3650,20240522,-36.85,2245,20241210,2.67,2595,-11.18,20250110,2300,0.22,20250403,3650,-36.85,20240522,2245,2.67,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N +20250403,090704,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,0,3,0.00,1889600,818,4.54,2310,2330,2310,3025,1635,2330,2310.02,1.11,0,-120,2396,2362,2341,2307,2286,2352,2297,44,695,100,1670,5,1,43800000,1021,8.38,0.69,12,0.00,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2310,0.87,20250403,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484848,N,N,0,N,00,N 20250402,160647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,-35,5,-1.48,42048310,18019,83.52,2365,2375,2320,3070,1660,2365,2333.55,1.11,0,-601,2401,2382,2351,2332,2301,2392,2342,44,705,100,1700,5,1,43800000,1021,8.38,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2320,0.43,20250402,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484136,N,N,0,N,00,N 20250402,150647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2325,-40,5,-1.69,40692250,17437,80.82,2365,2375,2320,3070,1660,2365,2333.67,1.11,0,-265,2401,2382,2351,2332,2301,2392,2342,44,705,100,1700,5,1,43800000,1018,8.36,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.30,2245,20241210,3.56,2595,-10.40,20250110,2320,0.22,20250402,3650,-36.30,20240522,2245,3.56,20241210,1.27,Y,100700,100,43 억,,484136,N,N,0,N,00,N 20250402,140648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2330,-35,5,-1.48,39247785,16817,77.95,2365,2375,2320,3070,1660,2365,2333.82,1.11,0,276,2401,2382,2351,2332,2301,2392,2342,44,705,100,1700,5,1,43800000,1021,8.38,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.16,2245,20241210,3.79,2595,-10.21,20250110,2320,0.43,20250402,3650,-36.16,20240522,2245,3.79,20241210,1.27,Y,100700,100,43 억,,484136,N,N,0,N,00,N diff --git a/100790/price/prices-20250401.csv b/100790/price/prices-20250401.csv index 1ffee238ed14..08a0877d8ef2 100644 --- a/100790/price/prices-20250401.csv +++ b/100790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160656,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4425,-85,5,-1.88,397533627,89488,215.75,4410,4500,4395,5860,3160,4510,4442.31,1.35,0,-18788,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2351,9.68,0.68,12,0.17,457.00,6503.00,7290,20241114,-39.30,4285,20241210,3.27,5390,-17.90,20250221,4395,0.68,20250403,7290,-39.30,20241114,4285,3.27,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,5342,N,00,N +20250403,150702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4430,-80,5,-1.77,377625227,84985,204.90,4410,4500,4395,5860,3160,4510,4443.43,1.35,0,-17242,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2353,9.69,0.68,12,0.16,457.00,6503.00,7290,20241114,-39.23,4285,20241210,3.38,5390,-17.81,20250221,4395,0.80,20250403,7290,-39.23,20241114,4285,3.38,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,140702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4455,-55,5,-1.22,323388342,72761,175.42,4410,4500,4395,5860,3160,4510,4444.53,1.35,0,-11360,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2367,9.75,0.69,12,0.14,457.00,6503.00,7290,20241114,-38.89,4285,20241210,3.97,5390,-17.35,20250221,4395,1.37,20250403,7290,-38.89,20241114,4285,3.97,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,130702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4445,-65,5,-1.44,290455712,65359,157.58,4410,4500,4395,5860,3160,4510,4444.00,1.35,0,-9665,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2361,9.73,0.68,12,0.12,457.00,6503.00,7290,20241114,-39.03,4285,20241210,3.73,5390,-17.53,20250221,4395,1.14,20250403,7290,-39.03,20241114,4285,3.73,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,120700,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4455,-55,5,-1.22,227141472,51127,123.27,4410,4500,4395,5860,3160,4510,4442.69,1.35,0,261,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2367,9.75,0.69,12,0.10,457.00,6503.00,7290,20241114,-38.89,4285,20241210,3.97,5390,-17.35,20250221,4395,1.37,20250403,7290,-38.89,20241114,4285,3.97,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,110702,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4480,-30,5,-0.67,225114947,50673,122.17,4410,4500,4395,5860,3160,4510,4442.50,1.35,0,377,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2380,9.80,0.69,12,0.10,457.00,6503.00,7290,20241114,-38.55,4285,20241210,4.55,5390,-16.88,20250221,4395,1.93,20250403,7290,-38.55,20241114,4285,4.55,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,100703,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4460,-50,5,-1.11,66850647,15048,36.28,4410,4500,4395,5860,3160,4510,4442.49,1.35,0,-1520,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2369,9.76,0.69,12,0.03,457.00,6503.00,7290,20241114,-38.82,4285,20241210,4.08,5390,-17.25,20250221,4395,1.48,20250403,7290,-38.82,20241114,4285,4.08,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N +20250403,090704,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4410,-100,5,-2.22,33009005,7472,18.01,4410,4500,4395,5860,3160,4510,4417.69,1.35,0,-100,4660,4585,4545,4470,4430,4565,4450,550,1350,1000,2880,5,1,53124634,2343,9.65,0.68,12,0.01,457.00,6503.00,7290,20241114,-39.51,4285,20241210,2.92,5390,-18.18,20250221,4395,0.34,20250403,7290,-39.51,20241114,4285,2.92,20241210,2.21,Y,100790,1000,550 억,,716380,N,N,0,N,00,N 20250402,160647,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4510,-60,5,-1.31,188099160,41477,52.33,4540,4620,4505,5940,3200,4570,4535.02,1.39,0,-22163,4686,4627,4551,4492,4416,4657,4522,550,1370,1000,2920,5,1,53124634,2396,9.87,0.69,12,0.08,457.00,6503.00,7290,20241114,-38.13,4285,20241210,5.25,5390,-16.33,20250221,4445,1.46,20250331,7290,-38.13,20241114,4285,5.25,20241210,2.24,Y,100790,1000,550 억,,738543,N,N,637,N,00,N 20250402,150647,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4510,-60,5,-1.31,179224345,39510,49.85,4540,4620,4505,5940,3200,4570,4536.18,1.39,0,-21561,4686,4627,4551,4492,4416,4657,4522,550,1370,1000,2920,5,1,53124634,2396,9.87,0.69,12,0.07,457.00,6503.00,7290,20241114,-38.13,4285,20241210,5.25,5390,-16.33,20250221,4445,1.46,20250331,7290,-38.13,20241114,4285,5.25,20241210,2.24,Y,100790,1000,550 억,,738543,N,N,637,N,00,N 20250402,140649,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,4520,-50,5,-1.09,171108430,37711,47.58,4540,4620,4510,5940,3200,4570,4537.36,1.39,0,-20636,4686,4627,4551,4492,4416,4657,4522,550,1370,1000,2920,5,1,53124634,2401,9.89,0.70,12,0.07,457.00,6503.00,7290,20241114,-38.00,4285,20241210,5.48,5390,-16.14,20250221,4445,1.69,20250331,7290,-38.00,20241114,4285,5.48,20241210,2.24,Y,100790,1000,550 억,,738543,N,N,637,N,00,N diff --git a/100840/price/prices-20250401.csv b/100840/price/prices-20250401.csv index 479729b216fc..023a64cd21b5 100644 --- a/100840/price/prices-20250401.csv +++ b/100840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160657,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32600,-700,5,-2.10,5018572825,155223,61.50,32550,32900,31800,43250,23350,33300,32331.33,2.96,0,-40464,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6742,19.46,2.10,12,0.75,1675.00,15498.00,38400,20250306,-15.10,8565,20240327,280.62,38400,-15.10,20250306,21250,53.41,20250103,38400,-15.10,20250306,9450,244.97,20240530,1.62,Y,100840,500,103 억,,613161,N,N,17000,N,00,N +20250403,150702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32600,-700,5,-2.10,4660216525,144213,57.14,32550,32900,31800,43250,23350,33300,32314.82,2.96,0,-39798,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6742,19.46,2.10,12,0.70,1675.00,15498.00,38400,20250306,-15.10,8565,20240327,280.62,38400,-15.10,20250306,21250,53.41,20250103,38400,-15.10,20250306,9450,244.97,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,140702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32200,-1100,5,-3.30,3683637600,114149,45.22,32550,32900,31800,43250,23350,33300,32270.43,2.96,0,-24168,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6659,19.22,2.08,12,0.55,1675.00,15498.00,38400,20250306,-16.15,8565,20240327,275.95,38400,-16.15,20250306,21250,51.53,20250103,38400,-16.15,20250306,9450,240.74,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,130702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32150,-1150,5,-3.45,3313924925,102674,40.68,32550,32900,31800,43250,23350,33300,32276.18,2.96,0,-19956,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6649,19.19,2.07,12,0.50,1675.00,15498.00,38400,20250306,-16.28,8565,20240327,275.36,38400,-16.28,20250306,21250,51.29,20250103,38400,-16.28,20250306,9450,240.21,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,120700,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32150,-1150,5,-3.45,2952336700,91430,36.22,32550,32900,31800,43250,23350,33300,32290.68,2.96,0,-12099,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6649,19.19,2.07,12,0.44,1675.00,15498.00,38400,20250306,-16.28,8565,20240327,275.36,38400,-16.28,20250306,21250,51.29,20250103,38400,-16.28,20250306,9450,240.21,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,110702,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32500,-800,5,-2.40,2600291250,80522,31.90,32550,32900,31800,43250,23350,33300,32292.93,2.96,0,-6924,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6721,19.40,2.10,12,0.39,1675.00,15498.00,38400,20250306,-15.36,8565,20240327,279.45,38400,-15.36,20250306,21250,52.94,20250103,38400,-15.36,20250306,9450,243.92,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,100703,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,31900,-1400,5,-4.20,1840163750,56907,22.55,32550,32900,31850,43250,23350,33300,32336.33,2.96,0,-8090,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6597,19.04,2.06,12,0.28,1675.00,15498.00,38400,20250306,-16.93,8565,20240327,272.45,38400,-16.93,20250306,21250,50.12,20250103,38400,-16.93,20250306,9450,237.57,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N +20250403,090705,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32450,-850,5,-2.55,443076400,13733,5.44,32550,32550,31850,43250,23350,33300,32263.63,2.96,0,2810,35200,34250,32450,31500,29700,34725,31975,103,9950,500,23970,50,1,20680783,6711,19.37,2.09,12,0.07,1675.00,15498.00,38400,20250306,-15.49,8565,20240327,278.87,38400,-15.49,20250306,21250,52.71,20250103,38400,-15.49,20250306,9450,243.39,20240530,1.62,Y,100840,500,103 억,,613161,N,N,14136,N,00,N 20250402,160647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33300,2300,2,7.42,8227355750,252406,149.27,31350,33400,30650,40300,21700,31000,32595.68,2.92,0,-1378,32466,31732,31266,30532,30066,31500,30300,103,9300,500,22320,50,1,20680783,6887,19.88,2.15,12,1.22,1675.00,15498.00,38400,20250306,-13.28,8384,20240321,297.19,38400,-13.28,20250306,21250,56.71,20250103,38400,-13.28,20250306,9450,252.38,20240530,1.79,Y,100840,500,103 억,,604463,N,N,14136,N,00,N 20250402,150647,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,33250,2250,2,7.26,7706479550,236725,140.00,31350,33400,30650,40300,21700,31000,32554.57,2.92,0,2054,32466,31732,31266,30532,30066,31500,30300,103,9300,500,22320,50,1,20680783,6876,19.85,2.15,12,1.14,1675.00,15498.00,38400,20250306,-13.41,8384,20240321,296.59,38400,-13.41,20250306,21250,56.47,20250103,38400,-13.41,20250306,9450,251.85,20240530,1.79,Y,100840,500,103 억,,604463,N,N,9400,N,00,N 20250402,140649,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,32950,1950,2,6.29,6121075150,188912,111.72,31350,33400,30650,40300,21700,31000,32401.73,2.92,0,18080,32466,31732,31266,30532,30066,31500,30300,103,9300,500,22320,50,1,20680783,6814,19.67,2.13,12,0.91,1675.00,15498.00,38400,20250306,-14.19,8384,20240321,293.01,38400,-14.19,20250306,21250,55.06,20250103,38400,-14.19,20250306,9450,248.68,20240530,1.79,Y,100840,500,103 억,,604463,N,N,9400,N,00,N diff --git a/101000/price/prices-20250401.csv b/101000/price/prices-20250401.csv index a6c760c8b236..a9fc544bd22c 100644 --- a/101000/price/prices-20250401.csv +++ b/101000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-50,5,-2.35,285670829,138564,109.08,2150,2150,2045,2760,1490,2125,2061.65,0.63,0,-49838,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,690,-11.93,1.77,12,0.42,-174.00,1175.00,4225,20240327,-50.89,1555,20250123,33.44,2650,-21.70,20250210,1555,33.44,20250123,3100,-33.06,20240403,1555,33.44,20250123,1.19,Y,101000,500,166 억,,209722,N,N,9112,N,00,N +20250403,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-65,5,-3.06,246352794,119547,94.11,2150,2150,2045,2760,1490,2125,2060.72,0.63,0,-35944,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,685,-11.84,1.75,12,0.36,-174.00,1175.00,4225,20240327,-51.24,1555,20250123,32.48,2650,-22.26,20250210,1555,32.48,20250123,3100,-33.55,20240403,1555,32.48,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-70,5,-3.29,225336904,109345,86.08,2150,2150,2045,2760,1490,2125,2060.79,0.63,0,-34202,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,684,-11.81,1.75,12,0.33,-174.00,1175.00,4225,20240327,-51.36,1555,20250123,32.15,2650,-22.45,20250210,1555,32.15,20250123,3100,-33.71,20240403,1555,32.15,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,130702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-70,5,-3.29,167458844,81135,63.87,2150,2150,2045,2760,1490,2125,2063.95,0.63,0,-14960,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,684,-11.81,1.75,12,0.24,-174.00,1175.00,4225,20240327,-51.36,1555,20250123,32.15,2650,-22.45,20250210,1555,32.15,20250123,3100,-33.71,20240403,1555,32.15,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,120700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-55,5,-2.59,150678934,72968,57.44,2150,2150,2045,2760,1490,2125,2065.00,0.63,0,-8404,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,689,-11.90,1.76,12,0.22,-174.00,1175.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,3100,-33.23,20240403,1555,33.12,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-55,5,-2.59,126520284,61226,48.20,2150,2150,2045,2760,1490,2125,2066.45,0.63,0,-6897,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,689,-11.90,1.76,12,0.18,-174.00,1175.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,3100,-33.23,20240403,1555,33.12,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-55,5,-2.59,73199435,35355,27.83,2150,2150,2045,2760,1490,2125,2070.41,0.63,0,-4346,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,689,-11.90,1.76,12,0.11,-174.00,1175.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,3100,-33.23,20240403,1555,33.12,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N +20250403,090705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-55,5,-2.59,28414145,13693,10.78,2150,2150,2045,2760,1490,2125,2075.09,0.63,0,549,2215,2170,2110,2065,2005,2192,2087,166,635,500,1440,5,1,33271802,689,-11.90,1.76,12,0.04,-174.00,1175.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,3100,-33.23,20240403,1555,33.12,20250123,1.19,Y,101000,500,166 억,,209722,N,N,6737,N,00,N 20250402,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,-10,5,-0.47,264206030,127017,81.60,2110,2155,2050,2775,1495,2135,2080.08,0.72,0,-28929,2181,2157,2116,2092,2051,2170,2105,166,640,500,1450,5,1,33271802,707,-12.21,1.81,12,0.38,-174.00,1175.00,4225,20240327,-49.70,1555,20250123,36.66,2650,-19.81,20250210,1555,36.66,20250123,3100,-31.45,20240403,1555,36.66,20250123,1.19,Y,101000,500,166 억,,239080,N,N,6737,N,00,N 20250402,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-65,5,-3.04,217347245,104739,67.29,2110,2155,2050,2775,1495,2135,2075.13,0.72,0,-17519,2181,2157,2116,2092,2051,2170,2105,166,640,500,1450,5,1,33271802,689,-11.90,1.76,12,0.31,-174.00,1175.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,3100,-33.23,20240403,1555,33.12,20250123,1.19,Y,101000,500,166 억,,239080,N,N,4128,N,00,N 20250402,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-60,5,-2.81,191077170,92040,59.13,2110,2155,2050,2775,1495,2135,2076.02,0.72,0,-10668,2181,2157,2116,2092,2051,2170,2105,166,640,500,1450,5,1,33271802,690,-11.93,1.77,12,0.28,-174.00,1175.00,4225,20240327,-50.89,1555,20250123,33.44,2650,-21.70,20250210,1555,33.44,20250123,3100,-33.06,20240403,1555,33.44,20250123,1.19,Y,101000,500,166 억,,239080,N,N,4128,N,00,N diff --git a/101140/price/prices-20250401.csv b/101140/price/prices-20250401.csv index 9d904a27d951..8bee360d02f6 100644 --- a/101140/price/prices-20250401.csv +++ b/101140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160657,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6640,-300,5,-4.32,65828840,9837,62.51,6890,6930,6610,9020,4860,6940,6691.98,0.22,0,-662,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,667,4.14,0.41,12,0.10,1605.00,16156.00,12410,20250110,-46.49,585,20240322,1035.04,12410,-46.49,20250110,4395,51.08,20250217,12410,-46.49,20250110,4395,51.08,20250217,0.00,Y,101140,500,50 억,,22489,N,N,359,N,00,N +20250403,150703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-240,5,-3.46,63277740,9456,60.09,6890,6930,6610,9020,4860,6940,6691.81,0.22,0,-624,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,673,4.17,0.41,12,0.09,1605.00,16156.00,12410,20250110,-46.01,585,20240322,1045.30,12410,-46.01,20250110,4395,52.45,20250217,12410,-46.01,20250110,4395,52.45,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,140703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6650,-290,5,-4.18,54104710,8081,51.35,6890,6930,6610,9020,4860,6940,6695.30,0.22,0,-418,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,668,4.14,0.41,12,0.08,1605.00,16156.00,12410,20250110,-46.41,585,20240322,1036.75,12410,-46.41,20250110,4395,51.31,20250217,12410,-46.41,20250110,4395,51.31,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,130702,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6760,-180,5,-2.59,49366800,7370,46.83,6890,6930,6610,9020,4860,6940,6698.34,0.22,0,-459,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,679,4.21,0.42,12,0.07,1605.00,16156.00,12410,20250110,-45.53,585,20240322,1055.56,12410,-45.53,20250110,4395,53.81,20250217,12410,-45.53,20250110,4395,53.81,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,120700,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,-240,5,-3.46,38021610,5682,36.11,6890,6930,6610,9020,4860,6940,6691.59,0.22,0,640,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,673,4.17,0.41,12,0.06,1605.00,16156.00,12410,20250110,-46.01,585,20240322,1045.30,12410,-46.01,20250110,4395,52.45,20250217,12410,-46.01,20250110,4395,52.45,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,110703,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6650,-290,5,-4.18,30786270,4596,29.21,6890,6930,6610,9020,4860,6940,6698.49,0.22,0,909,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,668,4.14,0.41,12,0.05,1605.00,16156.00,12410,20250110,-46.41,585,20240322,1036.75,12410,-46.41,20250110,4395,51.31,20250217,12410,-46.41,20250110,4395,51.31,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,100704,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6930,-10,5,-0.14,9088680,1347,8.56,6890,6930,6610,9020,4860,6940,6747.35,0.22,0,12,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,696,4.32,0.43,12,0.01,1605.00,16156.00,12410,20250110,-44.16,585,20240322,1084.62,12410,-44.16,20250110,4395,57.68,20250217,12410,-44.16,20250110,4395,57.68,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N +20250403,090705,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6710,-230,5,-3.31,1055870,153,0.97,6890,6930,6710,9020,4860,6940,6901.11,0.22,0,14,7213,7076,6923,6786,6633,7000,6710,50,2080,500,4160,10,1,10044216,674,4.18,0.42,12,0.00,1605.00,16156.00,12410,20250110,-45.93,585,20240322,1047.01,12410,-45.93,20250110,4395,52.67,20250217,12410,-45.93,20250110,4395,52.67,20250217,0.00,Y,101140,500,50 억,,22489,N,N,103,N,00,N 20250402,160648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6940,-360,5,-4.93,108478440,15737,216.05,7020,7060,6770,9490,5110,7300,6893.20,0.25,0,-2988,7586,7442,7256,7112,6926,7515,7185,50,2190,500,4380,10,1,10044216,697,4.32,0.43,12,0.16,1605.00,16156.00,12410,20250110,-44.08,585,20240321,1086.32,12410,-44.08,20250110,4395,57.91,20250217,12410,-44.08,20250110,4395,57.91,20250217,0.00,Y,101140,500,50 억,,25477,N,N,103,N,00,N 20250402,150648,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6900,-400,5,-5.48,100920800,14646,201.07,7020,7060,6770,9490,5110,7300,6890.67,0.25,0,-2922,7586,7442,7256,7112,6926,7515,7185,50,2190,500,4380,10,1,10044216,693,4.30,0.43,12,0.15,1605.00,16156.00,12410,20250110,-44.40,585,20240321,1079.49,12410,-44.40,20250110,4395,57.00,20250217,12410,-44.40,20250110,4395,57.00,20250217,0.00,Y,101140,500,50 억,,25477,N,N,0,N,00,N 20250402,140649,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6830,-470,5,-6.44,90717630,13156,180.62,7020,7060,6790,9490,5110,7300,6895.53,0.25,0,-2332,7586,7442,7256,7112,6926,7515,7185,50,2190,500,4380,10,1,10044216,686,4.26,0.42,12,0.13,1605.00,16156.00,12410,20250110,-44.96,585,20240321,1067.52,12410,-44.96,20250110,4395,55.40,20250217,12410,-44.96,20250110,4395,55.40,20250217,0.00,Y,101140,500,50 억,,25477,N,N,0,N,00,N diff --git a/101160/price/prices-20250401.csv b/101160/price/prices-20250401.csv index e1d1566c0ea8..493720f5eaae 100644 --- a/101160/price/prices-20250401.csv +++ b/101160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160657,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17520,-500,5,-2.77,896034500,51051,121.68,17310,17800,17230,23400,12620,18020,17551.78,6.25,0,-8692,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2893,4.45,0.94,12,0.31,3939.00,18623.00,26150,20240402,-33.00,14710,20241210,19.10,20600,-14.95,20250321,15500,13.03,20250203,26150,-33.00,20240404,14710,19.10,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,2496,N,00,N +20250403,150703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17600,-420,5,-2.33,839810280,47846,114.04,17310,17800,17230,23400,12620,18020,17552.36,6.25,0,-8498,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2906,4.47,0.95,12,0.29,3939.00,18623.00,26150,20240402,-32.70,14710,20241210,19.65,20600,-14.56,20250321,15500,13.55,20250203,26150,-32.70,20240404,14710,19.65,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,140703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17730,-290,5,-1.61,754330420,43010,102.52,17310,17800,17230,23400,12620,18020,17538.49,6.25,0,-6147,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2927,4.50,0.95,12,0.26,3939.00,18623.00,26150,20240402,-32.20,14710,20241210,20.53,20600,-13.93,20250321,15500,14.39,20250203,26150,-32.20,20240404,14710,20.53,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,130703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17620,-400,5,-2.22,622926290,35595,84.84,17310,17690,17230,23400,12620,18020,17500.39,6.25,0,-2606,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2909,4.47,0.95,12,0.22,3939.00,18623.00,26150,20240402,-32.62,14710,20241210,19.78,20600,-14.47,20250321,15500,13.68,20250203,26150,-32.62,20240404,14710,19.78,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,120701,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17610,-410,5,-2.28,566167230,32373,77.16,17310,17690,17230,23400,12620,18020,17488.87,6.25,0,-539,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2908,4.47,0.95,12,0.20,3939.00,18623.00,26150,20240402,-32.66,14710,20241210,19.71,20600,-14.51,20250321,15500,13.61,20250203,26150,-32.66,20240404,14710,19.71,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,110703,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17590,-430,5,-2.39,515404800,29492,70.30,17310,17690,17230,23400,12620,18020,17476.09,6.25,0,-262,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2904,4.47,0.94,12,0.18,3939.00,18623.00,26150,20240402,-32.73,14710,20241210,19.58,20600,-14.61,20250321,15500,13.48,20250203,26150,-32.73,20240404,14710,19.58,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,100704,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17540,-480,5,-2.66,369645280,21199,50.53,17310,17630,17230,23400,12620,18020,17436.92,6.25,0,87,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2896,4.45,0.94,12,0.13,3939.00,18623.00,26150,20240402,-32.93,14710,20241210,19.24,20600,-14.85,20250321,15500,13.16,20250203,26150,-32.93,20240404,14710,19.24,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N +20250403,090705,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17390,-630,5,-3.50,92191160,5327,12.70,17310,17390,17230,23400,12620,18020,17306.39,6.25,0,-1280,18433,18226,18053,17846,17673,18140,17760,83,5380,500,13330,10,1,16510993,2871,4.41,0.93,12,0.03,3939.00,18623.00,26150,20240402,-33.50,14710,20241210,18.22,20600,-15.58,20250321,15500,12.19,20250203,26150,-33.50,20240404,14710,18.22,20241210,2.29,Y,101160,500,82 억,,1031308,N,N,357,N,00,N 20250402,160648,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,18020,-80,5,-0.44,755458870,41954,52.33,18250,18260,17880,23500,12670,18100,18006.84,6.30,0,-8169,18613,18356,18053,17796,17493,18205,17645,83,5400,500,13390,10,1,16510993,2975,4.57,0.97,12,0.25,3939.00,18623.00,26150,20240402,-31.09,14710,20241210,22.50,20600,-12.52,20250321,15500,16.26,20250203,26150,-31.09,20240402,14710,22.50,20241210,2.31,Y,101160,500,82 억,,1039377,N,N,357,N,00,N 20250402,150648,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17970,-130,5,-0.72,702685920,39021,48.67,18250,18260,17880,23500,12670,18100,18007.89,6.30,0,-8460,18613,18356,18053,17796,17493,18205,17645,83,5400,500,13390,10,1,16510993,2967,4.56,0.96,12,0.24,3939.00,18623.00,26150,20240402,-31.28,14710,20241210,22.16,20600,-12.77,20250321,15500,15.94,20250203,26150,-31.28,20240402,14710,22.16,20241210,2.31,Y,101160,500,82 억,,1039377,N,N,1602,N,00,N 20250402,140650,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,17960,-140,5,-0.77,661868170,36746,45.84,18250,18260,17880,23500,12670,18100,18011.98,6.30,0,-6814,18613,18356,18053,17796,17493,18205,17645,83,5400,500,13390,10,1,16510993,2965,4.56,0.96,12,0.22,3939.00,18623.00,26150,20240402,-31.32,14710,20241210,22.09,20600,-12.82,20250321,15500,15.87,20250203,26150,-31.32,20240402,14710,22.09,20241210,2.31,Y,101160,500,82 억,,1039377,N,N,1602,N,00,N diff --git a/101170/price/prices-20250401.csv b/101170/price/prices-20250401.csv index bb55d7ff1ba4..7c0ff156462e 100644 --- a/101170/price/prices-20250401.csv +++ b/101170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-45,5,-0.92,188317385,38963,46.95,4775,4880,4770,6380,3440,4910,4833.24,2.57,0,7977,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,657,-8.46,0.80,12,0.29,-575.00,6068.00,9070,20240607,-46.36,3965,20241209,22.70,6500,-25.15,20250305,4770,1.99,20250403,9070,-46.36,20240607,3965,22.70,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1899,N,00,N +20250403,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,-75,5,-1.53,170428400,35260,42.48,4775,4880,4770,6380,3440,4910,4833.48,2.57,0,10330,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,653,-8.41,0.80,12,0.26,-575.00,6068.00,9070,20240607,-46.69,3965,20241209,21.94,6500,-25.62,20250305,4770,1.36,20250403,9070,-46.69,20240607,3965,21.94,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,140703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-55,5,-1.12,144501875,29903,36.03,4775,4880,4770,6380,3440,4910,4832.35,2.57,0,11119,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,655,-8.44,0.80,12,0.22,-575.00,6068.00,9070,20240607,-46.47,3965,20241209,22.45,6500,-25.31,20250305,4770,1.78,20250403,9070,-46.47,20240607,3965,22.45,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,130703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-55,5,-1.12,138159535,28600,34.46,4775,4880,4770,6380,3440,4910,4830.75,2.57,0,11520,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,655,-8.44,0.80,12,0.21,-575.00,6068.00,9070,20240607,-46.47,3965,20241209,22.45,6500,-25.31,20250305,4770,1.78,20250403,9070,-46.47,20240607,3965,22.45,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,120701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-45,5,-0.92,131791990,27286,32.88,4775,4880,4770,6380,3440,4910,4830.02,2.57,0,11351,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,657,-8.46,0.80,12,0.20,-575.00,6068.00,9070,20240607,-46.36,3965,20241209,22.70,6500,-25.15,20250305,4770,1.99,20250403,9070,-46.36,20240607,3965,22.70,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,110703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,-35,5,-0.71,122474380,25369,30.57,4775,4880,4770,6380,3440,4910,4827.72,2.57,0,10780,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,658,-8.48,0.80,12,0.19,-575.00,6068.00,9070,20240607,-46.25,3965,20241209,22.95,6500,-25.00,20250305,4770,2.20,20250403,9070,-46.25,20240607,3965,22.95,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,100704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-95,5,-1.93,77946835,16146,19.45,4775,4880,4770,6380,3440,4910,4827.63,2.57,0,5732,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,650,-8.37,0.79,12,0.12,-575.00,6068.00,9070,20240607,-46.91,3965,20241209,21.44,6500,-25.92,20250305,4770,0.94,20250403,9070,-46.91,20240607,3965,21.44,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N +20250403,090706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-70,5,-1.43,25866295,5385,6.49,4775,4840,4770,6380,3440,4910,4803.40,2.57,0,1606,5116,5012,4936,4832,4756,4975,4795,68,1470,500,3530,5,1,13500000,653,-8.42,0.80,12,0.04,-575.00,6068.00,9070,20240607,-46.64,3965,20241209,22.07,6500,-25.54,20250305,4770,1.47,20250403,9070,-46.64,20240607,3965,22.07,20241209,4.03,Y,101170,500,67 억,,346924,N,N,1675,N,00,N 20250402,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,-110,5,-2.19,398871115,81079,113.34,5020,5040,4860,6520,3520,5020,4919.54,2.56,0,1759,5186,5102,5026,4942,4866,5145,4985,68,1500,500,3610,5,1,13500000,663,-8.54,0.81,12,0.60,-575.00,6068.00,9070,20240607,-45.87,3965,20241209,23.83,6500,-24.46,20250305,4825,1.76,20250331,9070,-45.87,20240607,3965,23.83,20241209,4.09,Y,101170,500,67 억,,345425,N,N,1675,N,00,N 20250402,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-105,5,-2.09,384451665,78144,109.24,5020,5040,4860,6520,3520,5020,4919.78,2.56,0,2312,5186,5102,5026,4942,4866,5145,4985,68,1500,500,3610,5,1,13500000,664,-8.55,0.81,12,0.58,-575.00,6068.00,9070,20240607,-45.81,3965,20241209,23.96,6500,-24.38,20250305,4825,1.87,20250331,9070,-45.81,20240607,3965,23.96,20241209,4.09,Y,101170,500,67 억,,345425,N,N,4708,N,00,N 20250402,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,-110,5,-2.19,345140890,70144,98.06,5020,5040,4860,6520,3520,5020,4920.46,2.56,0,-1613,5186,5102,5026,4942,4866,5145,4985,68,1500,500,3610,5,1,13500000,663,-8.54,0.81,12,0.52,-575.00,6068.00,9070,20240607,-45.87,3965,20241209,23.83,6500,-24.46,20250305,4825,1.76,20250331,9070,-45.87,20240607,3965,23.83,20241209,4.09,Y,101170,500,67 억,,345425,N,N,4708,N,00,N diff --git a/101240/price/prices-20250401.csv b/101240/price/prices-20250401.csv index 7a0f29386da8..854189da162b 100644 --- a/101240/price/prices-20250401.csv +++ b/101240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4115,-185,5,-4.30,777652395,186606,103.78,4205,4275,4100,5590,3010,4300,4167.41,3.91,0,42628,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,426,4.59,0.48,12,1.80,896.00,8557.00,6230,20240820,-33.95,3475,20241209,18.42,5330,-22.80,20250307,3790,8.58,20250102,6230,-33.95,20240820,3475,18.42,20241209,2.68,Y,101240,500,51 억,,404518,N,N,980,N,00,N +20250403,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4130,-170,5,-3.95,729682860,174953,97.30,4205,4275,4100,5590,3010,4300,4170.74,3.91,0,39940,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,427,4.61,0.48,12,1.69,896.00,8557.00,6230,20240820,-33.71,3475,20241209,18.85,5330,-22.51,20250307,3790,8.97,20250102,6230,-33.71,20240820,3475,18.85,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,140704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,-90,5,-2.09,638572705,153039,85.11,4205,4275,4100,5590,3010,4300,4172.61,3.91,0,36968,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,435,4.70,0.49,12,1.48,896.00,8557.00,6230,20240820,-32.42,3475,20241209,21.15,5330,-21.01,20250307,3790,11.08,20250102,6230,-32.42,20240820,3475,21.15,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,130703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4190,-110,5,-2.56,598314420,143453,79.78,4205,4275,4100,5590,3010,4300,4170.80,3.91,0,35328,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,433,4.68,0.49,12,1.39,896.00,8557.00,6230,20240820,-32.74,3475,20241209,20.58,5330,-21.39,20250307,3790,10.55,20250102,6230,-32.74,20240820,3475,20.58,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,120701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4150,-150,5,-3.49,575125155,137908,76.69,4205,4275,4100,5590,3010,4300,4170.35,3.91,0,35731,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,429,4.63,0.48,12,1.33,896.00,8557.00,6230,20240820,-33.39,3475,20241209,19.42,5330,-22.14,20250307,3790,9.50,20250102,6230,-33.39,20240820,3475,19.42,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,110704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4140,-160,5,-3.72,475597915,113976,63.38,4205,4275,4100,5590,3010,4300,4172.79,3.91,0,30122,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,428,4.62,0.48,12,1.10,896.00,8557.00,6230,20240820,-33.55,3475,20241209,19.14,5330,-22.33,20250307,3790,9.23,20250102,6230,-33.55,20240820,3475,19.14,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,100705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,-100,5,-2.33,198218865,46989,26.13,4205,4275,4150,5590,3010,4300,4218.41,3.91,0,12229,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,434,4.69,0.49,12,0.45,896.00,8557.00,6230,20240820,-32.58,3475,20241209,20.86,5330,-21.20,20250307,3790,10.82,20250102,6230,-32.58,20240820,3475,20.86,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N +20250403,090706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4180,-120,5,-2.79,32998510,7874,4.38,4205,4260,4150,5590,3010,4300,4190.82,3.91,0,593,4740,4520,4410,4190,4080,4465,4135,52,1290,500,3090,5,1,10340947,432,4.67,0.49,12,0.08,896.00,8557.00,6230,20240820,-32.91,3475,20241209,20.29,5330,-21.58,20250307,3790,10.29,20250102,6230,-32.91,20240820,3475,20.29,20241209,2.68,Y,101240,500,51 억,,404518,N,N,2431,N,00,N 20250402,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,-255,5,-5.60,762701529,170647,109.82,4565,4630,4300,5920,3190,4555,4470.57,3.91,0,330,4718,4636,4568,4486,4418,4677,4527,52,1365,500,3270,5,1,10340947,445,4.80,0.50,12,1.65,896.00,8557.00,6230,20240820,-30.98,3475,20241209,23.74,5330,-19.32,20250307,3790,13.46,20250102,6230,-30.98,20240820,3475,23.74,20241209,2.70,Y,101240,500,51 억,,404079,N,N,2431,N,00,N 20250402,150649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4350,-205,5,-4.50,663773554,147698,95.05,4565,4630,4315,5920,3190,4555,4494.13,3.91,0,-1556,4718,4636,4568,4486,4418,4677,4527,52,1365,500,3270,5,1,10340947,450,4.85,0.51,12,1.43,896.00,8557.00,6230,20240820,-30.18,3475,20241209,25.18,5330,-18.39,20250307,3790,14.78,20250102,6230,-30.18,20240820,3475,25.18,20241209,2.70,Y,101240,500,51 억,,404079,N,N,2443,N,00,N 20250402,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4500,-55,5,-1.21,404227784,88951,57.25,4565,4630,4500,5920,3190,4555,4544.39,3.91,0,-12571,4718,4636,4568,4486,4418,4677,4527,52,1365,500,3270,5,1,10340947,465,5.02,0.53,12,0.86,896.00,8557.00,6230,20240820,-27.77,3475,20241209,29.50,5330,-15.57,20250307,3790,18.73,20250102,6230,-27.77,20240820,3475,29.50,20241209,2.70,Y,101240,500,51 억,,404079,N,N,2443,N,00,N diff --git a/101330/price/prices-20250401.csv b/101330/price/prices-20250401.csv index 21fcaec3fff8..4ec12df88377 100644 --- a/101330/price/prices-20250401.csv +++ b/101330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2980,-15,5,-0.50,200863840,66727,361.31,2945,3090,2940,3890,2100,2995,3010.23,2.83,0,5990,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,690,2.47,0.20,12,0.29,1206.00,14820.00,4045,20240521,-26.33,2415,20241209,23.40,3350,-11.04,20250312,2605,14.40,20250203,4045,-26.33,20240521,2415,23.40,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,150704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,0,3,0.00,175619180,58281,315.58,2945,3090,2940,3890,2100,2995,3013.32,2.83,0,2114,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,693,2.48,0.20,12,0.25,1206.00,14820.00,4045,20240521,-25.96,2415,20241209,24.02,3350,-10.60,20250312,2605,14.97,20250203,4045,-25.96,20240521,2415,24.02,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,140704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,167571675,55592,301.02,2945,3090,2940,3890,2100,2995,3014.31,2.83,0,2904,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,697,2.50,0.20,12,0.24,1206.00,14820.00,4045,20240521,-25.59,2415,20241209,24.64,3350,-10.15,20250312,2605,15.55,20250203,4045,-25.59,20240521,2415,24.64,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,130703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3030,35,2,1.17,140338255,46518,251.88,2945,3090,2940,3890,2100,2995,3016.86,2.83,0,59,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,701,2.51,0.20,12,0.20,1206.00,14820.00,4045,20240521,-25.09,2415,20241209,25.47,3350,-9.55,20250312,2605,16.31,20250203,4045,-25.09,20240521,2415,25.47,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,120701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3010,15,2,0.50,64395150,21547,116.67,2945,3025,2940,3890,2100,2995,2988.59,2.83,0,1736,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,697,2.50,0.20,12,0.09,1206.00,14820.00,4045,20240521,-25.59,2415,20241209,24.64,3350,-10.15,20250312,2605,15.55,20250203,4045,-25.59,20240521,2415,24.64,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,110704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3020,25,2,0.83,47211660,15820,85.66,2945,3025,2940,3890,2100,2995,2984.30,2.83,0,1354,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,699,2.50,0.20,12,0.07,1206.00,14820.00,4045,20240521,-25.34,2415,20241209,25.05,3350,-9.85,20250312,2605,15.93,20250203,4045,-25.34,20240521,2415,25.05,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,100705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3000,5,2,0.17,20385740,6855,37.12,2945,3000,2940,3890,2100,2995,2973.85,2.83,0,854,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,694,2.49,0.20,12,0.03,1206.00,14820.00,4045,20240521,-25.83,2415,20241209,24.22,3350,-10.45,20250312,2605,15.16,20250203,4045,-25.83,20240521,2415,24.22,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N +20250403,090706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2965,-30,5,-1.00,3772040,1281,6.94,2945,2965,2940,3890,2100,2995,2944.61,2.83,0,193,3051,3022,2996,2967,2941,3010,2955,120,895,500,2150,5,1,23147029,686,2.46,0.20,12,0.01,1206.00,14820.00,4045,20240521,-26.70,2415,20241209,22.77,3350,-11.49,20250312,2605,13.82,20250203,4045,-26.70,20240521,2415,22.77,20241209,1.86,Y,101330,500,119 억,,655155,N,N,0,N,00,N 20250402,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,55198170,18468,59.09,3010,3025,2970,3910,2110,3010,2988.85,2.84,0,-2091,3116,3062,2986,2932,2856,3090,2960,120,900,500,2160,5,1,23147029,693,2.48,0.20,12,0.08,1206.00,14820.00,4045,20240521,-25.96,2415,20241209,24.02,3350,-10.60,20250312,2605,14.97,20250203,4045,-25.96,20240521,2415,24.02,20241209,1.86,Y,101330,500,119 억,,657246,N,N,0,N,00,N 20250402,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2995,-15,5,-0.50,53156300,17783,56.90,3010,3025,2970,3910,2110,3010,2989.16,2.84,0,-2375,3116,3062,2986,2932,2856,3090,2960,120,900,500,2160,5,1,23147029,693,2.48,0.20,12,0.08,1206.00,14820.00,4045,20240521,-25.96,2415,20241209,24.02,3350,-10.60,20250312,2605,14.97,20250203,4045,-25.96,20240521,2415,24.02,20241209,1.86,Y,101330,500,119 억,,657246,N,N,0,N,00,N 20250402,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2985,-25,5,-0.83,39144640,13083,41.86,3010,3025,2970,3910,2110,3010,2992.02,2.84,0,-3641,3116,3062,2986,2932,2856,3090,2960,120,900,500,2160,5,1,23147029,691,2.48,0.20,12,0.06,1206.00,14820.00,4045,20240521,-26.21,2415,20241209,23.60,3350,-10.90,20250312,2605,14.59,20250203,4045,-26.21,20240521,2415,23.60,20241209,1.86,Y,101330,500,119 억,,657246,N,N,0,N,00,N diff --git a/101360/price/prices-20250401.csv b/101360/price/prices-20250401.csv index 77f6fe50948b..bb6f3c8a7b2b 100644 --- a/101360/price/prices-20250401.csv +++ b/101360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160658,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24750,-100,5,-0.40,2589351975,104475,102.29,23650,25475,23650,32300,17400,24850,24784.42,0.46,0,2683,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4402,29.22,1.98,12,0.59,847.00,12493.00,51629,20240411,-52.06,21400,20241230,15.65,32650,-24.20,20250226,21500,15.12,20250102,65100,-61.98,20240411,21400,15.65,20241230,2.80,Y,101360,500,88 억,,81502,N,N,11800,N,00,N +20250403,150704,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24800,-50,5,-0.20,2380131825,96033,94.03,23650,25475,23650,32300,17400,24850,24784.52,0.46,0,130,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4411,29.28,1.99,12,0.54,847.00,12493.00,51629,20240411,-51.96,21400,20241230,15.89,32650,-24.04,20250226,21500,15.35,20250102,65100,-61.90,20240411,21400,15.89,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,140704,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24800,-50,5,-0.20,1993949150,80454,78.77,23650,25475,23650,32300,17400,24850,24783.72,0.46,0,2701,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4411,29.28,1.99,12,0.45,847.00,12493.00,51629,20240411,-51.96,21400,20241230,15.89,32650,-24.04,20250226,21500,15.35,20250102,65100,-61.90,20240411,21400,15.89,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,130703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24900,50,2,0.20,1777817550,71785,70.29,23650,25475,23650,32300,17400,24850,24765.86,0.46,0,601,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4429,29.40,1.99,12,0.40,847.00,12493.00,51629,20240411,-51.77,21400,20241230,16.36,32650,-23.74,20250226,21500,15.81,20250102,65100,-61.75,20240411,21400,16.36,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,120702,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,25000,150,2,0.60,1682574600,67951,66.53,23650,25475,23650,32300,17400,24850,24761.59,0.46,0,1464,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4447,29.52,2.00,12,0.38,847.00,12493.00,51629,20240411,-51.58,21400,20241230,16.82,32650,-23.43,20250226,21500,16.28,20250102,65100,-61.60,20240411,21400,16.82,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,110704,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24950,100,2,0.40,1486564100,60093,58.84,23650,25475,23650,32300,17400,24850,24737.72,0.46,0,2916,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4438,29.46,2.00,12,0.34,847.00,12493.00,51629,20240411,-51.67,21400,20241230,16.59,32650,-23.58,20250226,21500,16.05,20250102,65100,-61.67,20240411,21400,16.59,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,100705,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24950,100,2,0.40,1235689000,49955,48.91,23650,25475,23650,32300,17400,24850,24736.04,0.46,0,6989,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4438,29.46,2.00,12,0.28,847.00,12493.00,51629,20240411,-51.67,21400,20241230,16.59,32650,-23.58,20250226,21500,16.05,20250102,65100,-61.67,20240411,21400,16.59,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N +20250403,090706,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,-550,5,-2.21,383831450,15922,15.59,23650,24650,23650,32300,17400,24850,24106.99,0.46,0,2148,26350,25600,24900,24150,23450,25250,23800,89,7450,500,17390,50,1,17786114,4322,28.69,1.95,12,0.09,847.00,12493.00,51629,20240411,-52.93,21400,20241230,13.55,32650,-25.57,20250226,21500,13.02,20250102,65100,-62.67,20240411,21400,13.55,20241230,2.80,Y,101360,500,88 억,,81502,N,N,10641,N,00,N 20250402,160649,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24850,-350,5,-1.39,2528443075,102132,62.48,25450,25650,24200,32750,17650,25200,24756.53,0.39,0,11729,27333,26266,25483,24416,23633,25875,24025,89,7550,500,17640,50,1,17786114,4420,29.34,1.99,12,0.57,847.00,12493.00,53215,20240321,-53.30,21400,20241230,16.12,32650,-23.89,20250226,21500,15.58,20250102,65100,-61.83,20240411,21400,16.12,20241230,2.87,Y,101360,500,88 억,,69331,N,N,10641,N,00,N 20250402,150649,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24750,-450,5,-1.79,2320293675,93730,57.34,25450,25650,24200,32750,17650,25200,24754.99,0.39,0,8985,27333,26266,25483,24416,23633,25875,24025,89,7550,500,17640,50,1,17786114,4402,29.22,1.98,12,0.53,847.00,12493.00,53215,20240321,-53.49,21400,20241230,15.65,32650,-24.20,20250226,21500,15.12,20250102,65100,-61.98,20240411,21400,15.65,20241230,2.87,Y,101360,500,88 억,,69331,N,N,22607,N,00,N 20250402,140651,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24700,-500,5,-1.98,2009732475,81168,49.66,25450,25650,24200,32750,17650,25200,24760.05,0.39,0,5002,27333,26266,25483,24416,23633,25875,24025,89,7550,500,17640,50,1,17786114,4393,29.16,1.98,12,0.46,847.00,12493.00,53215,20240321,-53.58,21400,20241230,15.42,32650,-24.35,20250226,21500,14.88,20250102,65100,-62.06,20240411,21400,15.42,20241230,2.87,Y,101360,500,88 억,,69331,N,N,22607,N,00,N diff --git a/101390/price/prices-20250401.csv b/101390/price/prices-20250401.csv index 6f6ce7f1764b..1a96d642f789 100644 --- a/101390/price/prices-20250401.csv +++ b/101390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160659,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,647,-218,5,-25.20,1443424599,1985895,329.97,865,865,617,1124,606,865,726.86,2.38,0,4843,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,84,-0.25,0.23,12,15.30,-2578.00,2857.00,9600,20240322,-93.26,617,20250403,4.86,2445,-73.54,20250102,617,4.86,20250403,9490,-93.18,20240415,617,4.86,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,150704,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,644,-221,5,-25.55,1373958860,1876963,311.87,865,865,617,1124,606,865,732.01,2.38,0,-11583,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,84,-0.25,0.23,12,14.46,-2578.00,2857.00,9600,20240322,-93.29,617,20250403,4.38,2445,-73.66,20250102,617,4.38,20250403,9490,-93.21,20240415,617,4.38,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,140704,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,695,-170,5,-19.65,1112479940,1476805,245.38,865,865,686,1124,606,865,753.30,2.38,0,-3642,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,90,-0.27,0.24,12,11.38,-2578.00,2857.00,9600,20240322,-92.76,686,20250403,1.31,2445,-71.57,20250102,686,1.31,20250403,9490,-92.68,20240415,686,1.31,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,130704,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,704,-161,5,-18.61,1019084012,1343635,223.26,865,865,686,1124,606,865,758.45,2.38,0,23418,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,91,-0.27,0.25,12,10.35,-2578.00,2857.00,9600,20240322,-92.67,686,20250403,2.62,2445,-71.21,20250102,686,2.62,20250403,9490,-92.58,20240415,686,2.62,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,120702,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,726,-139,5,-16.07,865577171,1124699,186.88,865,865,700,1124,606,865,769.61,2.38,0,15991,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,94,-0.28,0.25,12,8.66,-2578.00,2857.00,9600,20240322,-92.44,700,20250403,3.71,2445,-70.31,20250102,700,3.71,20250403,9490,-92.35,20240415,700,3.71,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,110704,53,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,729,-136,5,-15.72,647407587,822648,136.69,865,865,727,1124,606,865,786.98,2.38,0,-8449,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,95,-0.28,0.26,12,6.34,-2578.00,2857.00,9600,20240322,-92.41,727,20250403,0.28,2445,-70.18,20250102,727,0.28,20250403,9490,-92.32,20240415,727,0.28,20250403,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,100706,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,798,-67,5,-7.75,295408525,367190,61.01,865,865,790,1124,606,865,804.51,2.38,0,-11125,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,104,-0.31,0.28,12,2.83,-2578.00,2857.00,9600,20240322,-91.69,774,20250325,3.10,2445,-67.36,20250102,774,3.10,20250325,9490,-91.59,20240415,774,3.10,20250325,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N +20250403,090707,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,822,-43,5,-4.97,41817164,50381,8.37,865,865,820,1124,606,865,830.02,2.38,0,3427,957,911,883,837,809,897,823,65,259,500,0,1,1,12981844,107,-0.32,0.29,12,0.39,-2578.00,2857.00,9600,20240322,-91.44,774,20250325,6.20,2445,-66.38,20250102,774,6.20,20250325,9490,-91.34,20240415,774,6.20,20250325,0.00,Y,101390,500,64 억,,309520,N,N,0,N,02,N 20250402,160649,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,-54,5,-5.88,525830970,601039,39.36,903,929,855,1194,644,919,874.92,2.32,0,8698,1114,1016,951,853,788,1065,902,65,275,500,0,1,1,12981844,112,-0.34,0.30,12,4.63,-2578.00,2857.00,9600,20240322,-90.99,774,20250325,11.76,2445,-64.62,20250102,774,11.76,20250325,9490,-90.89,20240415,774,11.76,20250325,0.00,Y,101390,500,64 억,,300822,N,N,0,N,02,N 20250402,150649,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,868,-51,5,-5.55,492634912,562788,36.85,903,929,855,1194,644,919,875.35,2.32,0,12623,1114,1016,951,853,788,1065,902,65,275,500,0,1,1,12981844,113,-0.34,0.30,12,4.34,-2578.00,2857.00,9600,20240322,-90.96,774,20250325,12.14,2445,-64.50,20250102,774,12.14,20250325,9490,-90.85,20240415,774,12.14,20250325,0.00,Y,101390,500,64 억,,300822,N,N,0,N,02,N 20250402,140651,53,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,-48,5,-5.22,456472534,520940,34.11,903,929,855,1194,644,919,876.25,2.32,0,7647,1114,1016,951,853,788,1065,902,65,275,500,0,1,1,12981844,113,-0.34,0.30,12,4.01,-2578.00,2857.00,9600,20240322,-90.93,774,20250325,12.53,2445,-64.38,20250102,774,12.53,20250325,9490,-90.82,20240415,774,12.53,20250325,0.00,Y,101390,500,64 억,,300822,N,N,0,N,02,N diff --git a/101400/price/prices-20250401.csv b/101400/price/prices-20250401.csv index a4f8c1e44308..1af46d6be7d8 100644 --- a/101400/price/prices-20250401.csv +++ b/101400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,408,0,3,0.00,79233171,197790,126.05,408,415,383,530,286,408,400.59,0.73,0,-3051,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,264,-14.07,0.67,12,0.31,-29.00,613.00,637,20240426,-35.95,360,20241125,13.33,496,-17.74,20250307,360,13.33,20250217,637,-35.95,20240426,360,13.33,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,407,-1,5,-0.25,76935178,192154,122.46,408,415,383,530,286,408,400.38,0.73,0,-2887,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,263,-14.03,0.66,12,0.30,-29.00,613.00,637,20240426,-36.11,360,20241125,13.06,496,-17.94,20250307,360,13.06,20250217,637,-36.11,20240426,360,13.06,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,140705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,410,2,2,0.49,67826320,169841,108.24,408,415,383,530,286,408,399.35,0.73,0,-2623,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,265,-14.14,0.67,12,0.26,-29.00,613.00,637,20240426,-35.64,360,20241125,13.89,496,-17.34,20250307,360,13.89,20250217,637,-35.64,20240426,360,13.89,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,130704,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,405,-3,5,-0.74,61082142,153077,97.56,408,415,383,530,286,408,399.03,0.73,0,330,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,262,-13.97,0.66,12,0.24,-29.00,613.00,637,20240426,-36.42,360,20241125,12.50,496,-18.35,20250307,360,12.50,20250217,637,-36.42,20240426,360,12.50,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,120702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,402,-6,5,-1.47,48739603,122688,78.19,408,408,383,530,286,408,397.26,0.73,0,5394,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,260,-13.86,0.66,12,0.19,-29.00,613.00,637,20240426,-36.89,360,20241125,11.67,496,-18.95,20250307,360,11.67,20250217,637,-36.89,20240426,360,11.67,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,110705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-8,5,-1.96,41302161,104095,66.34,408,408,383,530,286,408,396.77,0.73,0,-1625,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,259,-13.79,0.65,12,0.16,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,100706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,400,-8,5,-1.96,35524437,89454,57.01,408,408,383,530,286,408,397.13,0.73,0,-624,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,259,-13.79,0.65,12,0.14,-29.00,613.00,637,20240426,-37.21,360,20241125,11.11,496,-19.35,20250307,360,11.11,20250217,637,-37.21,20240426,360,11.11,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N +20250403,090707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,399,-9,5,-2.21,2607100,6518,4.15,408,408,386,530,286,408,399.98,0.73,0,-353,420,413,409,402,398,417,406,324,122,500,280,1,1,64712413,258,-13.76,0.65,12,0.01,-29.00,613.00,637,20240426,-37.36,360,20241125,10.83,496,-19.56,20250307,360,10.83,20250217,637,-37.36,20240426,360,10.83,20241125,0.00,Y,101400,500,323 억,,474325,N,N,0,N,00,N 20250402,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,408,3,2,0.74,64307019,156913,122.09,405,416,405,526,284,405,409.83,0.73,0,328,426,415,404,393,382,421,399,324,121,500,280,1,1,64712413,264,-14.07,0.67,12,0.24,-29.00,613.00,637,20240426,-35.95,360,20241125,13.33,496,-17.74,20250307,360,13.33,20250217,637,-35.95,20240426,360,13.33,20241125,0.00,Y,101400,500,323 억,,473997,N,N,0,N,00,N 20250402,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,4,2,0.99,60572911,147784,114.99,405,416,405,526,284,405,409.87,0.73,0,-2049,426,415,404,393,382,421,399,324,121,500,280,1,1,64712413,265,-14.10,0.67,12,0.23,-29.00,613.00,637,20240426,-35.79,360,20241125,13.61,496,-17.54,20250307,360,13.61,20250217,637,-35.79,20240426,360,13.61,20241125,0.00,Y,101400,500,323 억,,473997,N,N,0,N,00,N 20250402,140651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,411,6,2,1.48,49801923,121420,94.47,405,416,405,526,284,405,410.16,0.73,0,-2438,426,415,404,393,382,421,399,324,121,500,280,1,1,64712413,266,-14.17,0.67,12,0.19,-29.00,613.00,637,20240426,-35.48,360,20241125,14.17,496,-17.14,20250307,360,14.17,20250217,637,-35.48,20240426,360,14.17,20241125,0.00,Y,101400,500,323 억,,473997,N,N,0,N,00,N diff --git a/101490/price/prices-20250401.csv b/101490/price/prices-20250401.csv index 2431eb612c6a..b379cf1569ca 100644 --- a/101490/price/prices-20250401.csv +++ b/101490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160659,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32250,-250,5,-0.77,2665711700,83410,96.05,30900,32400,30900,42250,22750,32500,31959.01,9.13,0,-4305,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6918,22.70,2.75,12,0.39,1421.00,11735.00,48150,20240325,-33.02,19010,20241114,69.65,36950,-12.72,20250320,25300,27.47,20250102,47800,-32.53,20240412,19010,69.65,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,6138,N,00,N +20250403,150705,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,-400,5,-1.23,2371721550,74284,85.54,30900,32400,30900,42250,22750,32500,31927.76,9.13,0,-5723,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6886,22.59,2.74,12,0.35,1421.00,11735.00,48150,20240325,-33.33,19010,20241114,68.86,36950,-13.13,20250320,25300,26.88,20250102,47800,-32.85,20240412,19010,68.86,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,140705,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32250,-250,5,-0.77,1943628000,60972,70.21,30900,32400,30900,42250,22750,32500,31877.39,9.13,0,-4296,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6918,22.70,2.75,12,0.28,1421.00,11735.00,48150,20240325,-33.02,19010,20241114,69.65,36950,-12.72,20250320,25300,27.47,20250102,47800,-32.53,20240412,19010,69.65,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,130704,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32000,-500,5,-1.54,1544201075,48545,55.90,30900,32400,30900,42250,22750,32500,31809.68,9.13,0,-9206,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6864,22.52,2.73,12,0.23,1421.00,11735.00,48150,20240325,-33.54,19010,20241114,68.33,36950,-13.40,20250320,25300,26.48,20250102,47800,-33.05,20240412,19010,68.33,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,120702,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,-350,5,-1.08,1372581275,43202,49.75,30900,32400,30900,42250,22750,32500,31771.24,9.13,0,-7931,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6897,22.62,2.74,12,0.20,1421.00,11735.00,48150,20240325,-33.23,19010,20241114,69.12,36950,-12.99,20250320,25300,27.08,20250102,47800,-32.74,20240412,19010,69.12,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,110705,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32400,-100,5,-0.31,1258152225,39648,45.66,30900,32400,30900,42250,22750,32500,31733.06,9.13,0,-7656,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6950,22.80,2.76,12,0.18,1421.00,11735.00,48150,20240325,-32.71,19010,20241114,70.44,36950,-12.31,20250320,25300,28.06,20250102,47800,-32.22,20240412,19010,70.44,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,100706,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,-400,5,-1.23,1005288825,31762,36.57,30900,32350,30900,42250,22750,32500,31650.68,9.13,0,-7926,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6886,22.59,2.74,12,0.15,1421.00,11735.00,48150,20240325,-33.33,19010,20241114,68.86,36950,-13.13,20250320,25300,26.88,20250102,47800,-32.85,20240412,19010,68.86,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N +20250403,090707,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-800,5,-2.46,164400550,5275,6.07,30900,31900,30900,42250,22750,32500,31165.98,9.13,0,268,33866,33182,32566,31882,31266,32875,31575,107,9750,500,23400,50,1,21451447,6800,22.31,2.70,12,0.02,1421.00,11735.00,48150,20240325,-34.16,19010,20241114,66.75,36950,-14.21,20250320,25300,25.30,20250102,47800,-33.68,20240412,19010,66.75,20241114,2.78,Y,101490,500,107 억,,1959335,N,N,11614,N,00,N 20250402,160650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32500,-500,5,-1.52,2827584875,86841,49.55,33000,33250,31950,42900,23100,33000,32560.49,9.17,0,-4968,35000,34000,32500,31500,30000,34500,32000,107,9900,500,23760,50,1,21451447,6972,22.87,2.77,12,0.40,1421.00,11735.00,48200,20240321,-32.57,19010,20241114,70.96,36950,-12.04,20250320,25300,28.46,20250102,48050,-32.36,20240402,19010,70.96,20241114,3.01,Y,101490,500,107 억,,1967862,N,N,11612,N,00,N 20250402,150650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32500,-500,5,-1.52,2673879575,82109,46.85,33000,33250,31950,42900,23100,33000,32565.00,9.17,0,-4158,35000,34000,32500,31500,30000,34500,32000,107,9900,500,23760,50,1,21451447,6972,22.87,2.77,12,0.38,1421.00,11735.00,48200,20240321,-32.57,19010,20241114,70.96,36950,-12.04,20250320,25300,28.46,20250102,48050,-32.36,20240402,19010,70.96,20241114,3.01,Y,101490,500,107 억,,1967862,N,N,13255,N,00,N 20250402,140651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32350,-650,5,-1.97,2391796125,73451,41.91,33000,33250,31950,42900,23100,33000,32563.15,9.17,0,-2145,35000,34000,32500,31500,30000,34500,32000,107,9900,500,23760,50,1,21451447,6940,22.77,2.76,12,0.34,1421.00,11735.00,48200,20240321,-32.88,19010,20241114,70.17,36950,-12.45,20250320,25300,27.87,20250102,48050,-32.67,20240402,19010,70.17,20241114,3.01,Y,101490,500,107 억,,1967862,N,N,13255,N,00,N diff --git a/101530/price/prices-20250401.csv b/101530/price/prices-20250401.csv index 263eb7e310a5..42bbc1b4941a 100644 --- a/101530/price/prices-20250401.csv +++ b/101530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160659,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6590,-370,5,-5.32,926144740,138939,96.59,6790,6850,6520,9040,4880,6960,6665.86,0.95,0,-16486,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1919,6.05,0.58,12,0.48,1090.00,11441.00,9900,20240611,-33.43,5100,20240416,29.22,6960,-5.32,20250402,5610,17.47,20250203,9900,-33.43,20240611,5100,29.22,20240416,0.36,Y,101530,500,145 억,,276645,N,N,58,N,00,N +20250403,150705,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6530,-430,5,-6.18,846987410,126902,88.22,6790,6850,6520,9040,4880,6960,6674.34,0.95,0,-13337,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1901,5.99,0.57,12,0.44,1090.00,11441.00,9900,20240611,-34.04,5100,20240416,28.04,6960,-6.18,20250402,5610,16.40,20250203,9900,-34.04,20240611,5100,28.04,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,140705,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6610,-350,5,-5.03,726619510,108583,75.48,6790,6850,6570,9040,4880,6960,6691.83,0.95,0,-6751,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1925,6.06,0.58,12,0.37,1090.00,11441.00,9900,20240611,-33.23,5100,20240416,29.61,6960,-5.03,20250402,5610,17.83,20250203,9900,-33.23,20240611,5100,29.61,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,130704,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6640,-320,5,-4.60,643204050,95985,66.73,6790,6850,6570,9040,4880,6960,6701.09,0.95,0,-4894,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1933,6.09,0.58,12,0.33,1090.00,11441.00,9900,20240611,-32.93,5100,20240416,30.20,6960,-4.60,20250402,5610,18.36,20250203,9900,-32.93,20240611,5100,30.20,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,120703,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6730,-230,5,-3.30,386464670,57329,39.85,6790,6850,6700,9040,4880,6960,6741.17,0.95,0,-12377,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1960,6.17,0.59,12,0.20,1090.00,11441.00,9900,20240611,-32.02,5100,20240416,31.96,6960,-3.30,20250402,5610,19.96,20250203,9900,-32.02,20240611,5100,31.96,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,110705,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6760,-200,5,-2.87,293931120,43569,30.29,6790,6850,6700,9040,4880,6960,6746.34,0.95,0,-10117,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1968,6.20,0.59,12,0.15,1090.00,11441.00,9900,20240611,-31.72,5100,20240416,32.55,6960,-2.87,20250402,5610,20.50,20250203,9900,-31.72,20240611,5100,32.55,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,100706,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6770,-190,5,-2.73,172077650,25456,17.70,6790,6850,6700,9040,4880,6960,6759.81,0.95,0,-9908,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1971,6.21,0.59,12,0.09,1090.00,11441.00,9900,20240611,-31.62,5100,20240416,32.75,6960,-2.73,20250402,5610,20.68,20250203,9900,-31.62,20240611,5100,32.75,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N +20250403,090707,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6810,-150,5,-2.16,18472420,2717,1.89,6790,6850,6780,9040,4880,6960,6798.83,0.95,0,-1259,7200,7080,6840,6720,6480,7140,6780,146,2080,500,4450,10,1,29116822,1983,6.25,0.60,12,0.01,1090.00,11441.00,9900,20240611,-31.21,5100,20240416,33.53,6960,-2.16,20250402,5610,21.39,20250203,9900,-31.21,20240611,5100,33.53,20240416,0.36,Y,101530,500,145 억,,276645,N,N,1594,N,00,N 20250402,160650,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6960,360,2,5.45,981293485,143848,267.70,6680,6960,6600,8580,4620,6600,6821.54,0.98,0,-6862,6740,6670,6610,6540,6480,6640,6510,146,1980,500,4220,10,1,29116822,2027,6.39,0.61,12,0.49,1090.00,11441.00,9900,20240611,-29.70,5100,20240416,36.47,6960,0.00,20250402,5610,24.06,20250203,9900,-29.70,20240611,5100,36.47,20240416,0.34,Y,101530,500,145 억,,286158,N,N,1594,N,00,N 20250402,150650,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6830,230,2,3.48,855128830,125654,233.84,6680,6920,6600,8580,4620,6600,6805.42,0.98,0,-2783,6740,6670,6610,6540,6480,6640,6510,146,1980,500,4220,10,1,29116822,1989,6.27,0.60,12,0.43,1090.00,11441.00,9900,20240611,-31.01,5100,20240416,33.92,6920,-1.30,20250402,5610,21.75,20250203,9900,-31.01,20240611,5100,33.92,20240416,0.34,Y,101530,500,145 억,,286158,N,N,235,N,00,N 20250402,140652,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,6870,270,2,4.09,688279000,101333,188.58,6680,6910,6600,8580,4620,6600,6792.25,0.98,0,-2524,6740,6670,6610,6540,6480,6640,6510,146,1980,500,4220,10,1,29116822,2000,6.30,0.60,12,0.35,1090.00,11441.00,9900,20240611,-30.61,5100,20240416,34.71,6910,-0.58,20250402,5610,22.46,20250203,9900,-30.61,20240611,5100,34.71,20240416,0.34,Y,101530,500,145 억,,286158,N,N,235,N,00,N diff --git a/101670/price/prices-20250401.csv b/101670/price/prices-20250401.csv index 8f683dd797bf..6104ec50704f 100644 --- a/101670/price/prices-20250401.csv +++ b/101670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1562,-21,5,-1.33,373894790,241233,94.87,1561,1579,1522,2055,1109,1583,1549.93,2.76,0,9388,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,846,-4.54,0.98,12,0.45,-344.00,1593.00,7530,20240328,-79.26,1459,20241031,7.06,2170,-28.02,20250106,1512,3.31,20250214,6930,-77.46,20240404,1459,7.06,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,21454,N,00,N +20250403,150705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1561,-22,5,-1.39,346474895,223680,87.97,1561,1579,1522,2055,1109,1583,1548.98,2.76,0,10723,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,846,-4.54,0.98,12,0.41,-344.00,1593.00,7530,20240328,-79.27,1459,20241031,6.99,2170,-28.06,20250106,1512,3.24,20250214,6930,-77.47,20240404,1459,6.99,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,140705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1562,-21,5,-1.33,281460312,182239,71.67,1561,1574,1522,2055,1109,1583,1544.46,2.76,0,1467,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,846,-4.54,0.98,12,0.34,-344.00,1593.00,7530,20240328,-79.26,1459,20241031,7.06,2170,-28.02,20250106,1512,3.31,20250214,6930,-77.46,20240404,1459,7.06,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,130705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1538,-45,5,-2.84,201335073,130789,51.44,1561,1569,1522,2055,1109,1583,1539.39,2.76,0,-8962,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,833,-4.47,0.97,12,0.24,-344.00,1593.00,7530,20240328,-79.58,1459,20241031,5.41,2170,-29.12,20250106,1512,1.72,20250214,6930,-77.81,20240404,1459,5.41,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,-38,5,-2.40,186499646,121145,47.64,1561,1569,1522,2055,1109,1583,1539.47,2.76,0,-6329,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,837,-4.49,0.97,12,0.22,-344.00,1593.00,7530,20240328,-79.48,1459,20241031,5.89,2170,-28.80,20250106,1512,2.18,20250214,6930,-77.71,20240404,1459,5.89,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,110705,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1544,-39,5,-2.46,149065088,96881,38.10,1561,1569,1522,2055,1109,1583,1538.64,2.76,0,-9850,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,836,-4.49,0.97,12,0.18,-344.00,1593.00,7530,20240328,-79.50,1459,20241031,5.83,2170,-28.85,20250106,1512,2.12,20250214,6930,-77.72,20240404,1459,5.83,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,100707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1537,-46,5,-2.91,121046067,78651,30.93,1561,1569,1522,2055,1109,1583,1539.03,2.76,0,-7429,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,833,-4.47,0.96,12,0.15,-344.00,1593.00,7530,20240328,-79.59,1459,20241031,5.35,2170,-29.17,20250106,1512,1.65,20250214,6930,-77.82,20240404,1459,5.35,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N +20250403,090708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1536,-47,5,-2.97,16217535,10475,4.12,1561,1569,1535,2055,1109,1583,1548.21,2.76,0,-2321,1627,1604,1577,1554,1527,1591,1541,108,472,200,1100,1,1,54169970,832,-4.47,0.96,12,0.02,-344.00,1593.00,7530,20240328,-79.60,1459,20241031,5.28,2170,-29.22,20250106,1512,1.59,20250214,6930,-77.84,20240404,1459,5.28,20241031,0.00,Y,101670,200,108 억,,1494659,N,N,8461,N,00,N 20250402,160650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1583,-24,5,-1.49,399264184,254210,106.74,1600,1600,1550,2085,1125,1607,1570.61,2.78,0,-15601,1647,1626,1603,1582,1559,1637,1593,108,478,200,1120,1,1,54169970,858,-4.60,0.99,12,0.47,-344.00,1593.00,7530,20240328,-78.98,1459,20241031,8.50,2170,-27.05,20250106,1512,4.70,20250214,7090,-77.67,20240402,1459,8.50,20241031,0.00,Y,101670,200,108 억,,1506868,N,N,8461,N,00,N 20250402,150650,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1560,-47,5,-2.92,322356782,205452,86.27,1600,1600,1550,2085,1125,1607,1569.01,2.78,0,2985,1647,1626,1603,1582,1559,1637,1593,108,478,200,1120,1,1,54169970,845,-4.53,0.98,12,0.38,-344.00,1593.00,7530,20240328,-79.28,1459,20241031,6.92,2170,-28.11,20250106,1512,3.17,20250214,7090,-78.00,20240402,1459,6.92,20241031,0.00,Y,101670,200,108 억,,1506868,N,N,3952,N,00,N 20250402,140652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1563,-44,5,-2.74,235630912,149851,62.92,1600,1600,1560,2085,1125,1607,1572.43,2.78,0,-31,1647,1626,1603,1582,1559,1637,1593,108,478,200,1120,1,1,54169970,847,-4.54,0.98,12,0.28,-344.00,1593.00,7530,20240328,-79.24,1459,20241031,7.13,2170,-27.97,20250106,1512,3.37,20250214,7090,-77.95,20240402,1459,7.13,20241031,0.00,Y,101670,200,108 억,,1506868,N,N,3952,N,00,N diff --git a/101680/price/prices-20250401.csv b/101680/price/prices-20250401.csv index 0410f3928e51..c69044b308ea 100644 --- a/101680/price/prices-20250401.csv +++ b/101680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,70,2,2.50,90670395,32000,47.06,2830,2875,2720,3645,1965,2805,2833.02,1.29,0,9383,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,242,16.06,0.58,12,0.38,179.00,4974.00,4940,20241219,-41.80,1857,20240805,54.82,3375,-14.81,20250206,2440,17.83,20250331,4940,-41.80,20241219,1857,54.82,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,55,2,1.96,73590810,26050,38.31,2830,2875,2720,3645,1965,2805,2824.98,1.29,0,5220,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,240,15.98,0.57,12,0.31,179.00,4974.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2440,17.21,20250331,4940,-42.11,20241219,1857,54.01,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,140706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,55,2,1.96,54450316,19338,28.44,2830,2875,2720,3645,1965,2805,2815.72,1.29,0,1795,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,240,15.98,0.57,12,0.23,179.00,4974.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2440,17.21,20250331,4940,-42.11,20241219,1857,54.01,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,130705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,50,2,1.78,43651591,15549,22.87,2830,2875,2720,3645,1965,2805,2807.36,1.29,0,1631,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,240,15.95,0.57,12,0.19,179.00,4974.00,4940,20241219,-42.21,1857,20240805,53.74,3375,-15.41,20250206,2440,17.01,20250331,4940,-42.21,20241219,1857,53.74,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,120703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,10,2,0.36,29553816,10602,15.59,2830,2875,2720,3645,1965,2805,2787.57,1.29,0,401,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,237,15.73,0.57,12,0.13,179.00,4974.00,4940,20241219,-43.02,1857,20240805,51.59,3375,-16.59,20250206,2440,15.37,20250331,4940,-43.02,20241219,1857,51.59,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,110706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,5,2,0.18,26763845,9612,14.14,2830,2875,2720,3645,1965,2805,2784.42,1.29,0,314,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,236,15.70,0.56,12,0.11,179.00,4974.00,4940,20241219,-43.12,1857,20240805,51.32,3375,-16.74,20250206,2440,15.16,20250331,4940,-43.12,20241219,1857,51.32,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,100707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-30,5,-1.07,17844375,6438,9.47,2830,2850,2720,3645,1965,2805,2771.73,1.29,0,502,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,233,15.50,0.56,12,0.08,179.00,4974.00,4940,20241219,-43.83,1857,20240805,49.43,3375,-17.78,20250206,2440,13.73,20250331,4940,-43.83,20241219,1857,49.43,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N +20250403,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-35,5,-1.25,8549295,3065,4.51,2830,2850,2770,3645,1965,2805,2789.33,1.29,0,-27,2965,2885,2830,2750,2695,2857,2722,42,840,500,1730,5,1,8404000,233,15.47,0.56,12,0.04,179.00,4974.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2440,13.52,20250331,4940,-43.93,20241219,1857,49.17,20240805,0.23,Y,101680,500,42 억,,108199,N,N,0,N,00,N 20250402,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,5,2,0.18,191772880,67982,70.94,2825,2910,2775,3640,1960,2800,2820.98,1.35,0,-7572,3033,2916,2733,2616,2433,2975,2675,42,840,500,1730,5,1,8404000,236,15.67,0.56,12,0.81,179.00,4974.00,4940,20241219,-43.22,1857,20240805,51.05,3375,-16.89,20250206,2440,14.96,20250331,4940,-43.22,20241219,1857,51.05,20240805,0.16,Y,101680,500,42 억,,113445,N,N,0,N,00,N 20250402,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-10,5,-0.36,190189145,67416,70.35,2825,2910,2775,3640,1960,2800,2821.13,1.35,0,-7595,3033,2916,2733,2616,2433,2975,2675,42,840,500,1730,5,1,8404000,234,15.59,0.56,12,0.80,179.00,4974.00,4940,20241219,-43.52,1857,20240805,50.24,3375,-17.33,20250206,2440,14.34,20250331,4940,-43.52,20241219,1857,50.24,20240805,0.16,Y,101680,500,42 억,,113445,N,N,0,N,00,N 20250402,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-5,5,-0.18,169821070,60124,62.74,2825,2910,2780,3640,1960,2800,2824.51,1.35,0,-8455,3033,2916,2733,2616,2433,2975,2675,42,840,500,1730,5,1,8404000,235,15.61,0.56,12,0.72,179.00,4974.00,4940,20241219,-43.42,1857,20240805,50.51,3375,-17.19,20250206,2440,14.55,20250331,4940,-43.42,20241219,1857,50.51,20240805,0.16,Y,101680,500,42 억,,113445,N,N,0,N,00,N diff --git a/101730/price/prices-20250401.csv b/101730/price/prices-20250401.csv index a31318b7c199..85d0d97775f5 100644 --- a/101730/price/prices-20250401.csv +++ b/101730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160700,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6680,-250,5,-3.61,448193400,66577,106.78,6620,6930,6510,9000,4860,6930,6731.96,10.93,0,-10280,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5540,-24.83,1.10,12,0.08,-269.00,6066.00,14030,20240322,-52.39,6510,20250403,2.61,10810,-38.21,20250109,6510,2.61,20250403,13730,-51.35,20240911,6510,2.61,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,21908,N,00,N +20250403,150706,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6700,-230,5,-3.32,424067760,62970,100.99,6620,6930,6510,9000,4860,6930,6734.44,10.93,0,-9873,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5557,-24.91,1.10,12,0.08,-269.00,6066.00,14030,20240322,-52.25,6510,20250403,2.92,10810,-38.02,20250109,6510,2.92,20250403,13730,-51.20,20240911,6510,2.92,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,140706,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6730,-200,5,-2.89,353508970,52455,84.13,6620,6930,6510,9000,4860,6930,6739.28,10.93,0,-7652,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5582,-25.02,1.11,12,0.06,-269.00,6066.00,14030,20240322,-52.03,6510,20250403,3.38,10810,-37.74,20250109,6510,3.38,20250403,13730,-50.98,20240911,6510,3.38,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,130705,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6730,-200,5,-2.89,286182510,42447,68.08,6620,6930,6510,9000,4860,6930,6742.11,10.93,0,-5507,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5582,-25.02,1.11,12,0.05,-269.00,6066.00,14030,20240322,-52.03,6510,20250403,3.38,10810,-37.74,20250109,6510,3.38,20250403,13730,-50.98,20240911,6510,3.38,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,120703,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6740,-190,5,-2.74,249958150,37069,59.45,6620,6930,6510,9000,4860,6930,6743.05,10.93,0,-1320,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5590,-25.06,1.11,12,0.04,-269.00,6066.00,14030,20240322,-51.96,6510,20250403,3.53,10810,-37.65,20250109,6510,3.53,20250403,13730,-50.91,20240911,6510,3.53,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,110706,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6740,-190,5,-2.74,235794570,34968,56.08,6620,6930,6510,9000,4860,6930,6743.15,10.93,0,-260,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5590,-25.06,1.11,12,0.04,-269.00,6066.00,14030,20240322,-51.96,6510,20250403,3.53,10810,-37.65,20250109,6510,3.53,20250403,13730,-50.91,20240911,6510,3.53,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,100707,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6740,-190,5,-2.74,166210630,24624,39.49,6620,6930,6510,9000,4860,6930,6749.94,10.93,0,5270,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5590,-25.06,1.11,12,0.03,-269.00,6066.00,14030,20240322,-51.96,6510,20250403,3.53,10810,-37.65,20250109,6510,3.53,20250403,13730,-50.91,20240911,6510,3.53,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N +20250403,090708,55,40.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,40,N,6850,-80,5,-1.15,45721900,6840,10.97,6620,6930,6510,9000,4860,6930,6684.49,10.93,0,575,7423,7176,7053,6806,6683,7115,6745,415,2070,500,4850,10,1,82935616,5681,-25.46,1.13,12,0.01,-269.00,6066.00,14030,20240322,-51.18,6510,20250403,5.22,10810,-36.63,20250109,6510,5.22,20250403,13730,-50.11,20240911,6510,5.22,20250403,0.98,Y,101730,500,414 억,,9067822,N,N,8269,N,00,N 20250402,160651,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6930,-320,5,-4.41,438719585,62352,103.07,7250,7300,6930,9420,5080,7250,7036.18,10.96,0,-17971,7576,7412,7296,7132,7016,7355,7075,415,2170,500,5070,10,1,82935616,5747,-25.76,1.14,12,0.08,-269.00,6066.00,14670,20240321,-52.76,6610,20240805,4.84,10810,-35.89,20250109,6930,0.00,20250402,13730,-49.53,20240911,6610,4.84,20240805,1.01,Y,101730,500,414 억,,9085984,N,N,8269,N,00,N 20250402,150651,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6950,-300,5,-4.14,417300105,59267,97.97,7250,7300,6940,9420,5080,7250,7041.02,10.96,0,-17655,7576,7412,7296,7132,7016,7355,7075,415,2170,500,5070,10,1,82935616,5764,-25.84,1.15,12,0.07,-269.00,6066.00,14670,20240321,-52.62,6610,20240805,5.14,10810,-35.71,20250109,6940,0.14,20250402,13730,-49.38,20240911,6610,5.14,20240805,1.01,Y,101730,500,414 억,,9085984,N,N,0,N,00,N 20250402,140652,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,7020,-230,5,-3.17,297393715,42103,69.60,7250,7300,7010,9420,5080,7250,7063.48,10.96,0,-13973,7576,7412,7296,7132,7016,7355,7075,415,2170,500,5070,10,1,82935616,5822,-26.10,1.16,12,0.05,-269.00,6066.00,14670,20240321,-52.15,6610,20240805,6.20,10810,-35.06,20250109,7010,0.14,20250402,13730,-48.87,20240911,6610,6.20,20240805,1.01,Y,101730,500,414 억,,9085984,N,N,0,N,00,N diff --git a/101930/price/prices-20250401.csv b/101930/price/prices-20250401.csv index 53b9a47e8e7d..adb1bb7e4ccd 100644 --- a/101930/price/prices-20250401.csv +++ b/101930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35250,300,2,0.86,481488625,13797,144.46,34800,35350,33975,45400,24500,34950,34898.07,0.60,0,-1345,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3390,8.51,1.27,12,0.14,4140.00,27771.00,38900,20250205,-9.38,11730,20240417,200.51,38900,-9.38,20250205,28700,22.82,20250109,38900,-9.38,20250205,11730,200.51,20240417,0.16,Y,101930,500,49 억,,57278,N,N,721,N,00,N +20250403,150706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,50,2,0.14,436889575,12529,131.18,34800,35350,33975,45400,24500,34950,34870.27,0.60,0,-1115,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3366,8.45,1.26,12,0.13,4140.00,27771.00,38900,20250205,-10.03,11730,20240417,198.38,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,11730,198.38,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,0,3,0.00,402397875,11541,120.84,34800,35350,33975,45400,24500,34950,34866.81,0.60,0,-850,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3361,8.44,1.26,12,0.12,4140.00,27771.00,38900,20250205,-10.15,11730,20240417,197.95,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,11730,197.95,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,130705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34900,-50,5,-0.14,377512725,10829,113.38,34800,35350,33975,45400,24500,34950,34861.27,0.60,0,-520,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3356,8.43,1.26,12,0.11,4140.00,27771.00,38900,20250205,-10.28,11730,20240417,197.53,38900,-10.28,20250205,28700,21.60,20250109,38900,-10.28,20250205,11730,197.53,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,120704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35150,200,2,0.57,336113100,9646,100.99,34800,35350,33975,45400,24500,34950,34844.82,0.60,0,125,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3380,8.49,1.27,12,0.10,4140.00,27771.00,38900,20250205,-9.64,11730,20240417,199.66,38900,-9.64,20250205,28700,22.47,20250109,38900,-9.64,20250205,11730,199.66,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,110706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35100,150,2,0.43,280282775,8060,84.39,34800,35350,33975,45400,24500,34950,34774.54,0.60,0,285,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3375,8.48,1.26,12,0.08,4140.00,27771.00,38900,20250205,-9.77,11730,20240417,199.23,38900,-9.77,20250205,28700,22.30,20250109,38900,-9.77,20250205,11730,199.23,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,100707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34500,-450,5,-1.29,113896225,3307,34.62,34800,35000,33975,45400,24500,34950,34440.95,0.60,0,-386,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3317,8.33,1.24,12,0.03,4140.00,27771.00,38900,20250205,-11.31,11730,20240417,194.12,38900,-11.31,20250205,28700,20.21,20250109,38900,-11.31,20250205,11730,194.12,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N +20250403,090708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34800,-150,5,-0.43,7926350,228,2.39,34800,34800,34450,45400,24500,34950,34764.69,0.60,0,-2,36216,35582,34466,33832,32716,35900,34150,49,10450,500,25160,50,1,9615733,3346,8.41,1.25,12,0.00,4140.00,27771.00,38900,20250205,-10.54,11730,20240417,196.68,38900,-10.54,20250205,28700,21.25,20250109,38900,-10.54,20250205,11730,196.68,20240417,0.16,Y,101930,500,49 억,,57278,N,N,311,N,00,N 20250402,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,950,2,2.79,330906050,9529,78.52,34000,35100,33350,44200,23800,34000,34726.21,0.59,0,144,35433,34716,33583,32866,31733,34925,33075,49,10200,500,24480,50,1,9615733,3361,8.44,1.26,12,0.10,4140.00,27771.00,38900,20250205,-10.15,11730,20240417,197.95,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,11730,197.95,20240417,0.16,Y,101930,500,49 억,,57198,N,N,311,N,00,N 20250402,150651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,35000,1000,2,2.94,323317325,9312,76.73,34000,35100,33350,44200,23800,34000,34720.50,0.59,0,144,35433,34716,33583,32866,31733,34925,33075,49,10200,500,24480,50,1,9615733,3366,8.45,1.26,12,0.10,4140.00,27771.00,38900,20250205,-10.03,11730,20240417,198.38,38900,-10.03,20250205,28700,21.95,20250109,38900,-10.03,20250205,11730,198.38,20240417,0.16,Y,101930,500,49 억,,57198,N,N,767,N,00,N 20250402,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,34950,950,2,2.79,289927625,8356,68.85,34000,35100,33350,44200,23800,34000,34696.94,0.59,0,216,35433,34716,33583,32866,31733,34925,33075,49,10200,500,24480,50,1,9615733,3361,8.44,1.26,12,0.09,4140.00,27771.00,38900,20250205,-10.15,11730,20240417,197.95,38900,-10.15,20250205,28700,21.78,20250109,38900,-10.15,20250205,11730,197.95,20240417,0.16,Y,101930,500,49 억,,57198,N,N,767,N,00,N diff --git a/101970/price/prices-20250401.csv b/101970/price/prices-20250401.csv index 2bc6e2bafdbb..a7314b4f1931 100644 --- a/101970/price/prices-20250401.csv +++ b/101970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160701,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,22050,2810,2,14.60,14298355170,693243,157.40,18540,22100,18490,25000,13470,19240,20623.83,0.36,0,92413,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3208,0.00,0.00,12,4.77,0.00,0.00,23400,20250328,-5.77,310,20150306,7012.90,23400,-5.77,20250328,16490,33.72,20250402,23400,-5.77,20250328,16490,33.72,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,150706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21650,2410,2,12.53,12773888570,623501,141.57,18540,21750,18490,25000,13470,19240,20487.36,0.36,0,86565,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3150,0.00,0.00,12,4.29,0.00,0.00,23400,20250328,-7.48,310,20150306,6883.87,23400,-7.48,20250328,16490,31.29,20250402,23400,-7.48,20250328,16490,31.29,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20700,1460,2,7.59,10532802170,517661,117.54,18540,21350,18490,25000,13470,19240,20346.91,0.36,0,77270,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3011,0.00,0.00,12,3.56,0.00,0.00,23400,20250328,-11.54,310,20150306,6577.42,23400,-11.54,20250328,16490,25.53,20250402,23400,-11.54,20250328,16490,25.53,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,130706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,21050,1810,2,9.41,9759737620,480732,109.15,18540,21350,18490,25000,13470,19240,20301.83,0.36,0,69212,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3062,0.00,0.00,12,3.30,0.00,0.00,23400,20250328,-10.04,310,20150306,6690.32,23400,-10.04,20250328,16490,27.65,20250402,23400,-10.04,20250328,16490,27.65,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,120704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20900,1660,2,8.63,8965762395,443165,100.62,18540,21150,18490,25000,13470,19240,20231.21,0.36,0,53813,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3040,0.00,0.00,12,3.05,0.00,0.00,23400,20250328,-10.68,310,20150306,6641.94,23400,-10.68,20250328,16490,26.74,20250402,23400,-10.68,20250328,16490,26.74,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,110706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20800,1560,2,8.11,7681050145,381748,86.68,18540,21050,18490,25000,13470,19240,20120.73,0.36,0,44282,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,3026,0.00,0.00,12,2.62,0.00,0.00,23400,20250328,-11.11,310,20150306,6609.68,23400,-11.11,20250328,16490,26.14,20250402,23400,-11.11,20250328,16490,26.14,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,100707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,20400,1160,2,6.03,6467070295,322009,73.11,18540,21050,18490,25000,13470,19240,20083.51,0.36,0,39914,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,50,1,14547709,2968,0.00,0.00,12,2.21,0.00,0.00,23400,20250328,-12.82,310,20150306,6480.65,23400,-12.82,20250328,16490,23.71,20250402,23400,-12.82,20250328,16490,23.71,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N +20250403,090709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18730,-510,5,-2.65,176274850,9379,2.13,18540,19110,18490,25000,13470,19240,18794.63,0.36,0,1009,21446,20342,18416,17312,15386,20895,17865,73,5760,500,13460,10,1,14547709,2725,0.00,0.00,12,0.06,0.00,0.00,23400,20250328,-19.96,310,20150306,5941.94,23400,-19.96,20250328,16490,13.58,20250402,23400,-19.96,20250328,16490,13.58,20250402,0.00,Y,101970,500,72 억,,52152,N,N,0,N,00,N 20250402,160651,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,19240,1600,2,9.07,8108922550,439962,154.82,17350,19520,16490,22900,12350,17640,18430.67,0.12,0,34834,20133,18886,18193,16946,16253,18540,16600,73,5260,500,12340,10,1,14547709,2799,0.00,0.00,12,3.02,0.00,0.00,23400,20250328,-17.78,310,20150306,6106.45,23400,-17.78,20250328,16490,16.68,20250402,23400,-17.78,20250328,16490,16.68,20250402,0.00,Y,101970,500,72 억,,17502,N,N,0,N,00,N 20250402,150651,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,18980,1340,2,7.60,7717794350,419574,147.65,17350,19520,16490,22900,12350,17640,18394.36,0.12,0,31591,20133,18886,18193,16946,16253,18540,16600,73,5260,500,12340,10,1,14547709,2761,0.00,0.00,12,2.88,0.00,0.00,23400,20250328,-18.89,310,20150306,6022.58,23400,-18.89,20250328,16490,15.10,20250402,23400,-18.89,20250328,16490,15.10,20250402,0.00,Y,101970,500,72 억,,17502,N,N,0,N,00,N 20250402,140653,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,18920,1280,2,7.26,7248462430,394822,138.94,17350,19520,16490,22900,12350,17640,18358.82,0.12,0,24570,20133,18886,18193,16946,16253,18540,16600,73,5260,500,12340,10,1,14547709,2752,0.00,0.00,12,2.71,0.00,0.00,23400,20250328,-19.15,310,20150306,6003.23,23400,-19.15,20250328,16490,14.74,20250402,23400,-19.15,20250328,16490,14.74,20250402,0.00,Y,101970,500,72 억,,17502,N,N,0,N,00,N diff --git a/102120/price/prices-20250401.csv b/102120/price/prices-20250401.csv index d2d1cc625808..7de9c73008cb 100644 --- a/102120/price/prices-20250401.csv +++ b/102120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9880,-110,5,-1.10,1362307040,139094,63.03,9480,10030,9480,12980,7000,9990,9794.12,2.80,0,6483,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1757,66.31,1.43,12,0.78,149.00,6898.00,19860,20240402,-50.25,6500,20241209,52.00,16000,-38.25,20250214,7390,33.69,20250102,19330,-48.89,20240404,6500,52.00,20241209,7.05,Y,102120,500,88 억,,497213,N,N,14376,N,00,N +20250403,150707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,-100,5,-1.00,1273883830,130136,58.98,9480,10030,9480,12980,7000,9990,9788.87,2.80,0,4186,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1759,66.38,1.43,12,0.73,149.00,6898.00,19860,20240402,-50.20,6500,20241209,52.15,16000,-38.19,20250214,7390,33.83,20250102,19330,-48.84,20240404,6500,52.15,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,140707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9920,-70,5,-0.70,1106007385,113192,51.30,9480,10030,9480,12980,7000,9990,9771.07,2.80,0,8426,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1764,66.58,1.44,12,0.64,149.00,6898.00,19860,20240402,-50.05,6500,20241209,52.62,16000,-38.00,20250214,7390,34.24,20250102,19330,-48.68,20240404,6500,52.62,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,130706,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9840,-150,5,-1.50,897598605,92235,41.80,9480,9900,9480,12980,7000,9990,9731.65,2.80,0,16051,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1750,66.04,1.43,12,0.52,149.00,6898.00,19860,20240402,-50.45,6500,20241209,51.38,16000,-38.50,20250214,7390,33.15,20250102,19330,-49.09,20240404,6500,51.38,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,120704,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9890,-100,5,-1.00,780574265,80360,36.42,9480,9900,9480,12980,7000,9990,9713.47,2.80,0,20804,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1759,66.38,1.43,12,0.45,149.00,6898.00,19860,20240402,-50.20,6500,20241209,52.15,16000,-38.19,20250214,7390,33.83,20250102,19330,-48.84,20240404,6500,52.15,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,110707,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9860,-130,5,-1.30,680993025,70264,31.84,9480,9900,9480,12980,7000,9990,9691.92,2.80,0,24262,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1753,66.17,1.43,12,0.40,149.00,6898.00,19860,20240402,-50.35,6500,20241209,51.69,16000,-38.38,20250214,7390,33.42,20250102,19330,-48.99,20240404,6500,51.69,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,100708,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9740,-250,5,-2.50,542840720,56173,25.46,9480,9870,9480,12980,7000,9990,9663.73,2.80,0,17646,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1732,65.37,1.41,12,0.32,149.00,6898.00,19860,20240402,-50.96,6500,20241209,49.85,16000,-39.12,20250214,7390,31.80,20250102,19330,-49.61,20240404,6500,49.85,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N +20250403,090709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9540,-450,5,-4.50,180694520,18992,8.61,9480,9630,9480,12980,7000,9990,9514.24,2.80,0,6742,10790,10390,10150,9750,9510,10270,9630,89,2990,500,7190,10,1,17780753,1696,64.03,1.38,12,0.11,149.00,6898.00,19860,20240402,-51.96,6500,20241209,46.77,16000,-40.38,20250214,7390,29.09,20250102,19330,-50.65,20240404,6500,46.77,20241209,7.05,Y,102120,500,88 억,,497213,N,N,21135,N,00,N 20250402,160651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9990,-290,5,-2.82,2222281630,220662,120.87,10370,10550,9910,13360,7200,10280,10070.98,2.73,0,10864,10653,10466,10243,10056,9833,10560,10150,89,3080,500,7400,10,1,17780753,1776,67.05,1.45,12,1.24,149.00,6898.00,19860,20240402,-49.70,6500,20241209,53.69,16000,-37.56,20250214,7390,35.18,20250102,19860,-49.70,20240402,6500,53.69,20241209,7.29,Y,102120,500,88 억,,484890,N,N,21135,N,00,N 20250402,150651,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9950,-330,5,-3.21,2141783750,212592,116.45,10370,10550,9910,13360,7200,10280,10074.62,2.73,0,9288,10653,10466,10243,10056,9833,10560,10150,89,3080,500,7400,10,1,17780753,1769,66.78,1.44,12,1.20,149.00,6898.00,19860,20240402,-49.90,6500,20241209,53.08,16000,-37.81,20250214,7390,34.64,20250102,19860,-49.90,20240402,6500,53.08,20241209,7.29,Y,102120,500,88 억,,484890,N,N,21806,N,00,N 20250402,140653,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9940,-340,5,-3.31,1876159480,185880,101.82,10370,10550,9910,13360,7200,10280,10093.39,2.73,0,-676,10653,10466,10243,10056,9833,10560,10150,89,3080,500,7400,10,1,17780753,1767,66.71,1.44,12,1.05,149.00,6898.00,19860,20240402,-49.95,6500,20241209,52.92,16000,-37.88,20250214,7390,34.51,20250102,19860,-49.95,20240402,6500,52.92,20241209,7.29,Y,102120,500,88 억,,484890,N,N,21806,N,00,N diff --git a/102260/price/prices-20250401.csv b/102260/price/prices-20250401.csv index bd2613d73f6c..4809d8962fba 100644 --- a/102260/price/prices-20250401.csv +++ b/102260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160701,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-20,5,-0.54,93821383,25536,144.52,3680,3695,3650,4810,2590,3700,3674.08,2.72,0,3074,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.05,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4845,-24.05,20240403,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,13,N,00,N +20250403,150707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-20,5,-0.54,90176823,24544,138.90,3680,3695,3650,4810,2590,3700,3674.09,2.72,0,2983,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.05,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4845,-24.05,20240403,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,140707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3665,-35,5,-0.95,77005608,20957,118.60,3680,3695,3650,4810,2590,3700,3674.46,2.72,0,2876,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1821,4.09,0.41,12,0.04,896.00,8941.00,5629,20240326,-34.89,3523,20241209,4.03,4030,-9.06,20250225,3620,1.24,20250331,4845,-24.36,20240403,3555,3.09,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,130706,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3670,-30,5,-0.81,59281468,16138,91.33,3680,3695,3650,4810,2590,3700,3673.41,2.72,0,2445,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1824,4.10,0.41,12,0.03,896.00,8941.00,5629,20240326,-34.80,3523,20241209,4.17,4030,-8.93,20250225,3620,1.38,20250331,4845,-24.25,20240403,3555,3.23,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,120704,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-20,5,-0.54,44592113,12133,68.66,3680,3695,3650,4810,2590,3700,3675.28,2.72,0,2284,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.02,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4845,-24.05,20240403,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,110707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-20,5,-0.54,32536888,8856,50.12,3680,3695,3650,4810,2590,3700,3673.99,2.72,0,1928,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.02,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4845,-24.05,20240403,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,100708,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3675,-25,5,-0.68,7293975,1990,11.26,3680,3695,3650,4810,2590,3700,3665.31,2.72,0,-775,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1826,4.10,0.41,12,0.00,896.00,8941.00,5629,20240326,-34.71,3523,20241209,4.31,4030,-8.81,20250225,3620,1.52,20250331,4845,-24.15,20240403,3555,3.38,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N +20250403,090709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-20,5,-0.54,940645,256,1.45,3680,3680,3650,4810,2590,3700,3674.39,2.72,0,-81,3753,3726,3688,3661,3623,3707,3642,497,1110,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.00,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4845,-24.05,20240403,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350351,N,N,0,N,00,N 20250402,160651,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3700,5,2,0.14,64910514,17670,107.75,3710,3715,3650,4800,2590,3695,3673.49,2.72,0,-607,3761,3727,3686,3652,3611,3745,3670,497,1105,1000,2730,5,1,49689728,1839,4.13,0.41,12,0.04,896.00,8941.00,5629,20240326,-34.27,3523,20241209,5.02,4030,-8.19,20250225,3620,2.21,20250331,4945,-25.18,20240402,3555,4.08,20241209,0.73,Y,102260,1000,496 억,,1350923,N,N,0,N,00,N 20250402,150652,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3680,-15,5,-0.41,60581354,16498,100.60,3710,3715,3650,4800,2590,3695,3672.04,2.72,0,-432,3761,3727,3686,3652,3611,3745,3670,497,1105,1000,2730,5,1,49689728,1829,4.11,0.41,12,0.03,896.00,8941.00,5629,20240326,-34.62,3523,20241209,4.46,4030,-8.68,20250225,3620,1.66,20250331,4945,-25.58,20240402,3555,3.52,20241209,0.73,Y,102260,1000,496 억,,1350923,N,N,0,N,00,N 20250402,140653,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3670,-25,5,-0.68,46614054,12678,77.31,3710,3715,3660,4800,2590,3695,3676.77,2.72,0,-1822,3761,3727,3686,3652,3611,3745,3670,497,1105,1000,2730,5,1,49689728,1824,4.10,0.41,12,0.03,896.00,8941.00,5629,20240326,-34.80,3523,20241209,4.17,4030,-8.93,20250225,3620,1.38,20250331,4945,-25.78,20240402,3555,3.23,20241209,0.73,Y,102260,1000,496 억,,1350923,N,N,0,N,00,N diff --git a/102280/price/prices-20250401.csv b/102280/price/prices-20250401.csv index f829fb75fb05..d4d215e9ced3 100644 --- a/102280/price/prices-20250401.csv +++ b/102280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160701,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,150707,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,140707,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,130707,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,120705,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,110707,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,100708,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N +20250403,090709,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240322,0.00,13450,20240322,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240403,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250402,160652,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240321,0.00,13450,20240321,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240402,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250402,150652,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240321,0.00,13450,20240321,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240402,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N 20250402,140654,58,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-6.83,0.69,12,0.00,-1968.00,19358.00,13450,20240321,0.00,13450,20240321,0.00,13450,0.00,20250102,13450,0.00,20250102,13450,0.00,20241111,269,4900.00,20240402,0.00,Y,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20250401.csv b/102370/price/prices-20250401.csv index 291912f5d806..336fbed9ceb8 100644 --- a/102370/price/prices-20250401.csv +++ b/102370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3045,25,2,0.83,102316995,33503,63.53,2995,3140,2980,3925,2115,3020,3053.97,0.73,0,1590,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,829,-13.97,0.70,12,0.12,-218.00,4356.00,5870,20240926,-48.13,2735,20240805,11.33,3985,-23.59,20250120,2970,2.53,20250331,5870,-48.13,20240926,2735,11.33,20240805,2.65,Y,102370,500,136 억,,199018,N,N,662,N,00,N +20250403,150707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3050,30,2,0.99,86798355,28413,53.88,2995,3140,2980,3925,2115,3020,3054.88,0.73,0,271,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,830,-13.99,0.70,12,0.10,-218.00,4356.00,5870,20240926,-48.04,2735,20240805,11.52,3985,-23.46,20250120,2970,2.69,20250331,5870,-48.04,20240926,2735,11.52,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,80,2,2.65,80045715,26206,49.70,2995,3140,2980,3925,2115,3020,3054.48,0.73,0,588,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,844,-14.22,0.71,12,0.10,-218.00,4356.00,5870,20240926,-47.19,2735,20240805,13.35,3985,-22.21,20250120,2970,4.38,20250331,5870,-47.19,20240926,2735,13.35,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,130707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,50,2,1.66,70467245,23119,43.84,2995,3120,2980,3925,2115,3020,3048.02,0.73,0,-188,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,836,-14.08,0.70,12,0.08,-218.00,4356.00,5870,20240926,-47.70,2735,20240805,12.25,3985,-22.96,20250120,2970,3.37,20250331,5870,-47.70,20240926,2735,12.25,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,50,2,1.66,67065270,22007,41.73,2995,3120,2980,3925,2115,3020,3047.45,0.73,0,-155,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,836,-14.08,0.70,12,0.08,-218.00,4356.00,5870,20240926,-47.70,2735,20240805,12.25,3985,-22.96,20250120,2970,3.37,20250331,5870,-47.70,20240926,2735,12.25,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,110707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,80,2,2.65,49992920,16500,31.29,2995,3100,2980,3925,2115,3020,3029.87,0.73,0,324,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,844,-14.22,0.71,12,0.06,-218.00,4356.00,5870,20240926,-47.19,2735,20240805,13.35,3985,-22.21,20250120,2970,4.38,20250331,5870,-47.19,20240926,2735,13.35,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,100708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3010,-10,5,-0.33,27769335,9248,17.54,2995,3040,2980,3925,2115,3020,3002.74,0.73,0,3132,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,820,-13.81,0.69,12,0.03,-218.00,4356.00,5870,20240926,-48.72,2735,20240805,10.05,3985,-24.47,20250120,2970,1.35,20250331,5870,-48.72,20240926,2735,10.05,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N +20250403,090710,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3000,-20,5,-0.66,1452315,484,0.92,2995,3015,2995,3925,2115,3020,3000.65,0.73,0,21,3246,3132,3071,2957,2896,3102,2927,136,905,500,1930,5,1,27229210,817,-13.76,0.69,12,0.00,-218.00,4356.00,5870,20240926,-48.89,2735,20240805,9.69,3985,-24.72,20250120,2970,1.01,20250331,5870,-48.89,20240926,2735,9.69,20240805,2.65,Y,102370,500,136 억,,199018,N,N,743,N,00,N 20250402,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,-130,5,-4.13,160514335,52597,90.73,3150,3185,3010,4095,2205,3150,3051.78,0.75,0,-4891,3320,3235,3115,3030,2910,3277,3072,136,945,500,2010,5,1,27229210,822,-13.85,0.69,12,0.19,-218.00,4356.00,5870,20240926,-48.55,2735,20240805,10.42,3985,-24.22,20250120,2970,1.68,20250331,5870,-48.55,20240926,2735,10.42,20240805,2.80,Y,102370,500,136 억,,203894,N,N,743,N,00,N 20250402,150652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,-130,5,-4.13,133052440,43511,75.05,3150,3185,3010,4095,2205,3150,3057.90,0.75,0,-5610,3320,3235,3115,3030,2910,3277,3072,136,945,500,2010,5,1,27229210,822,-13.85,0.69,12,0.16,-218.00,4356.00,5870,20240926,-48.55,2735,20240805,10.42,3985,-24.22,20250120,2970,1.68,20250331,5870,-48.55,20240926,2735,10.42,20240805,2.80,Y,102370,500,136 억,,203894,N,N,560,N,00,N 20250402,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3070,-80,5,-2.54,92443265,30112,51.94,3150,3185,3010,4095,2205,3150,3069.98,0.75,0,-2473,3320,3235,3115,3030,2910,3277,3072,136,945,500,2010,5,1,27229210,836,-14.08,0.70,12,0.11,-218.00,4356.00,5870,20240926,-47.70,2735,20240805,12.25,3985,-22.96,20250120,2970,3.37,20250331,5870,-47.70,20240926,2735,12.25,20240805,2.80,Y,102370,500,136 억,,203894,N,N,560,N,00,N diff --git a/102460/price/prices-20250401.csv b/102460/price/prices-20250401.csv index 0b4d4ecb4a41..8f8f1e87cf9e 100644 --- a/102460/price/prices-20250401.csv +++ b/102460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160702,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10510,-390,5,-3.58,241138105,22734,76.07,10600,11090,10510,14170,7630,10900,10606.94,1.15,0,-499,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1953,47.13,0.77,12,0.12,223.00,13720.00,18650,20241104,-43.65,10510,20250403,0.00,14340,-26.71,20250109,10510,0.00,20250403,18650,-43.65,20241104,10510,0.00,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1391,N,00,N +20250403,150708,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10680,-220,5,-2.02,205693770,19368,64.81,10600,11090,10510,14170,7630,10900,10620.29,1.15,0,-715,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1985,47.89,0.78,12,0.10,223.00,13720.00,18650,20241104,-42.73,10510,20250403,1.62,14340,-25.52,20250109,10510,1.62,20250403,18650,-42.73,20241104,10510,1.62,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,140708,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10670,-230,5,-2.11,169614810,15969,53.44,10600,11090,10510,14170,7630,10900,10621.50,1.15,0,-232,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1983,47.85,0.78,12,0.09,223.00,13720.00,18650,20241104,-42.79,10510,20250403,1.52,14340,-25.59,20250109,10510,1.52,20250403,18650,-42.79,20241104,10510,1.52,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,130707,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10650,-250,5,-2.29,162786160,15328,51.29,10600,11090,10510,14170,7630,10900,10620.18,1.15,0,-88,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1979,47.76,0.78,12,0.08,223.00,13720.00,18650,20241104,-42.90,10510,20250403,1.33,14340,-25.73,20250109,10510,1.33,20250403,18650,-42.90,20241104,10510,1.33,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,120705,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10680,-220,5,-2.02,159098410,14983,50.14,10600,11090,10510,14170,7630,10900,10618.60,1.15,0,-166,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1985,47.89,0.78,12,0.08,223.00,13720.00,18650,20241104,-42.73,10510,20250403,1.62,14340,-25.52,20250109,10510,1.62,20250403,18650,-42.73,20241104,10510,1.62,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,110708,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10680,-220,5,-2.02,148048440,13946,46.67,10600,11090,10510,14170,7630,10900,10615.84,1.15,0,-503,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1985,47.89,0.78,12,0.08,223.00,13720.00,18650,20241104,-42.73,10510,20250403,1.62,14340,-25.52,20250109,10510,1.62,20250403,18650,-42.73,20241104,10510,1.62,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,100709,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10640,-260,5,-2.39,115929570,10936,36.59,10600,11090,10510,14170,7630,10900,10600.73,1.15,0,178,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1978,47.71,0.78,12,0.06,223.00,13720.00,18650,20241104,-42.95,10510,20250403,1.24,14340,-25.80,20250109,10510,1.24,20250403,18650,-42.95,20241104,10510,1.24,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N +20250403,090710,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10700,-200,5,-1.83,15823140,1490,4.99,10600,11090,10600,14170,7630,10900,10619.56,1.15,0,190,11486,11192,11046,10752,10606,11120,10680,93,3270,500,7840,10,1,18586811,1989,47.98,0.78,12,0.01,223.00,13720.00,18650,20241104,-42.63,10600,20250403,0.94,14340,-25.38,20250109,10600,0.94,20250403,18650,-42.63,20241104,10600,0.94,20250403,1.45,Y,102460,500,92 억,,213767,N,N,1414,N,00,N 20250402,160652,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10900,-320,5,-2.85,328560740,29884,153.38,11160,11340,10900,14580,7860,11220,10994.92,1.18,0,-6034,11493,11356,11253,11116,11013,11425,11185,93,3360,500,8070,10,1,18586811,2026,48.88,0.79,12,0.16,223.00,13720.00,18650,20241104,-41.55,10900,20250402,0.00,14340,-23.99,20250109,10900,0.00,20250402,18650,-41.55,20241104,10900,0.00,20250402,1.47,Y,102460,500,92 억,,219666,N,N,1414,N,00,N 20250402,150652,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10950,-270,5,-2.41,282163550,25632,131.55,11160,11340,10920,14580,7860,11220,11008.25,1.18,0,-5765,11493,11356,11253,11116,11013,11425,11185,93,3360,500,8070,10,1,18586811,2035,49.10,0.80,12,0.14,223.00,13720.00,18650,20241104,-41.29,10920,20250402,0.27,14340,-23.64,20250109,10920,0.27,20250402,18650,-41.29,20241104,10920,0.27,20250402,1.47,Y,102460,500,92 억,,219666,N,N,749,N,00,N 20250402,140654,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,10950,-270,5,-2.41,250840080,22768,116.85,11160,11340,10920,14580,7860,11220,11017.22,1.18,0,-4074,11493,11356,11253,11116,11013,11425,11185,93,3360,500,8070,10,1,18586811,2035,49.10,0.80,12,0.12,223.00,13720.00,18650,20241104,-41.29,10920,20250402,0.27,14340,-23.64,20250109,10920,0.27,20250402,18650,-41.29,20241104,10920,0.27,20250402,1.47,Y,102460,500,92 억,,219666,N,N,749,N,00,N diff --git a/102710/price/prices-20250401.csv b/102710/price/prices-20250401.csv index a02daef4a21b..a03612aa4acd 100644 --- a/102710/price/prices-20250401.csv +++ b/102710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,-50,5,-0.19,1871449950,72575,71.28,25450,26400,25250,33850,18250,26050,25786.43,7.02,0,-24738,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3715,11.94,0.93,12,0.51,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27200,-4.41,20250327,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,11221,N,00,N +20250403,150708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,-50,5,-0.19,1760297550,68312,67.10,25450,26400,25250,33850,18250,26050,25768.50,7.02,0,-22719,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3715,11.94,0.93,12,0.48,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27200,-4.41,20250327,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,140708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,50,2,0.19,1382530550,53813,52.85,25450,26400,25250,33850,18250,26050,25691.39,7.02,0,-19213,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3729,11.98,0.94,12,0.38,2178.00,27813.00,33850,20240607,-22.90,13450,20241113,94.05,27200,-4.04,20250327,16250,60.62,20250102,33850,-22.90,20240607,13450,94.05,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,130707,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-150,5,-0.58,1122098100,43808,43.03,25450,26400,25250,33850,18250,26050,25614.00,7.02,0,-16879,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3701,11.89,0.93,12,0.31,2178.00,27813.00,33850,20240607,-23.49,13450,20241113,92.57,27200,-4.78,20250327,16250,59.38,20250102,33850,-23.49,20240607,13450,92.57,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,120705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,-250,5,-0.96,990746050,38714,38.02,25450,26400,25250,33850,18250,26050,25591.42,7.02,0,-17046,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3686,11.85,0.93,12,0.27,2178.00,27813.00,33850,20240607,-23.78,13450,20241113,91.82,27200,-5.15,20250327,16250,58.77,20250102,33850,-23.78,20240607,13450,91.82,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,110708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-300,5,-1.15,880883150,34447,33.83,25450,26400,25250,33850,18250,26050,25572.13,7.02,0,-16523,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3679,11.82,0.93,12,0.24,2178.00,27813.00,33850,20240607,-23.93,13450,20241113,91.45,27200,-5.33,20250327,16250,58.46,20250102,33850,-23.93,20240607,13450,91.45,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,100709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25600,-450,5,-1.73,727410200,28477,27.97,25450,26400,25250,33850,18250,26050,25543.78,7.02,0,-15232,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3658,11.75,0.92,12,0.20,2178.00,27813.00,33850,20240607,-24.37,13450,20241113,90.33,27200,-5.88,20250327,16250,57.54,20250102,33850,-24.37,20240607,13450,90.33,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N +20250403,090710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25600,-450,5,-1.73,81901675,3214,3.16,25450,25700,25250,33850,18250,26050,25482.79,7.02,0,-1814,27150,26600,25850,25300,24550,26875,25575,71,7800,500,19270,50,1,14287836,3658,11.75,0.92,12,0.02,2178.00,27813.00,33850,20240607,-24.37,13450,20241113,90.33,27200,-5.88,20250327,16250,57.54,20250102,33850,-24.37,20240607,13450,90.33,20241113,2.14,Y,102710,500,71 억,,1002794,N,N,15163,N,00,N 20250402,160652,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26050,700,2,2.76,2643225750,101813,116.57,25650,26400,25100,32950,17750,25350,25961.57,7.16,0,-16557,26116,25732,25316,24932,24516,25925,25125,71,7600,500,18750,50,1,14287836,3722,11.96,0.94,12,0.71,2178.00,27813.00,33850,20240607,-23.04,13450,20241113,93.68,27200,-4.23,20250327,16250,60.31,20250102,33850,-23.04,20240607,13450,93.68,20241113,2.19,Y,102710,500,71 억,,1023228,N,N,15163,N,00,N 20250402,150653,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26250,900,2,3.55,2555537325,98471,112.74,25650,26350,25100,32950,17750,25350,25952.18,7.16,0,-15371,26116,25732,25316,24932,24516,25925,25125,71,7600,500,18750,50,1,14287836,3751,12.05,0.94,12,0.69,2178.00,27813.00,33850,20240607,-22.45,13450,20241113,95.17,27200,-3.49,20250327,16250,61.54,20250102,33850,-22.45,20240607,13450,95.17,20241113,2.19,Y,102710,500,71 억,,1023228,N,N,2624,N,00,N 20250402,140654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,650,2,2.56,1929414025,74549,85.35,25650,26300,25100,32950,17750,25350,25881.15,7.16,0,-9956,26116,25732,25316,24932,24516,25925,25125,71,7600,500,18750,50,1,14287836,3715,11.94,0.93,12,0.52,2178.00,27813.00,33850,20240607,-23.19,13450,20241113,93.31,27200,-4.41,20250327,16250,60.00,20250102,33850,-23.19,20240607,13450,93.31,20241113,2.19,Y,102710,500,71 억,,1023228,N,N,2624,N,00,N diff --git a/102940/price/prices-20250401.csv b/102940/price/prices-20250401.csv index a16ac99887c5..4134e8da18c1 100644 --- a/102940/price/prices-20250401.csv +++ b/102940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-300,5,-1.10,879559675,32888,127.57,27000,27250,26000,35250,19050,27150,26744.00,2.93,0,9009,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3336,-3.46,2.23,12,0.26,-7763.00,12021.00,39400,20250313,-31.85,16780,20241115,60.01,39400,-31.85,20250313,21050,27.55,20250203,39400,-31.85,20250313,16780,60.01,20241115,0.00,Y,102940,500,62 억,,364024,N,N,7100,N,00,N +20250403,150708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-300,5,-1.10,854711225,31963,123.98,27000,27250,26000,35250,19050,27150,26740.55,2.93,0,9195,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3336,-3.46,2.23,12,0.26,-7763.00,12021.00,39400,20250313,-31.85,16780,20241115,60.01,39400,-31.85,20250313,21050,27.55,20250203,39400,-31.85,20250313,16780,60.01,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,-350,5,-1.29,810883325,30325,117.63,27000,27250,26000,35250,19050,27150,26739.67,2.93,0,9305,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3329,-3.45,2.23,12,0.24,-7763.00,12021.00,39400,20250313,-31.98,16780,20241115,59.71,39400,-31.98,20250313,21050,27.32,20250203,39400,-31.98,20250313,16780,59.71,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,-200,5,-0.74,672214300,25187,97.70,27000,27050,26000,35250,19050,27150,26688.81,2.93,0,8638,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3348,-3.47,2.24,12,0.20,-7763.00,12021.00,39400,20250313,-31.60,16780,20241115,60.61,39400,-31.60,20250313,21050,28.03,20250203,39400,-31.60,20250313,16780,60.61,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,120706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-450,5,-1.66,504120700,18914,73.36,27000,27050,26000,35250,19050,27150,26653.13,2.93,0,5818,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3317,-3.44,2.22,12,0.15,-7763.00,12021.00,39400,20250313,-32.23,16780,20241115,59.12,39400,-32.23,20250313,21050,26.84,20250203,39400,-32.23,20250313,16780,59.12,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,-450,5,-1.66,437520200,16423,63.70,27000,27050,26000,35250,19050,27150,26640.48,2.93,0,5762,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3317,-3.44,2.22,12,0.13,-7763.00,12021.00,39400,20250313,-32.23,16780,20241115,59.12,39400,-32.23,20250313,21050,26.84,20250203,39400,-32.23,20250313,16780,59.12,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,100709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26600,-550,5,-2.03,256456550,9638,37.38,27000,27050,26000,35250,19050,27150,26608.50,2.93,0,3202,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3305,-3.43,2.21,12,0.08,-7763.00,12021.00,39400,20250313,-32.49,16780,20241115,58.52,39400,-32.49,20250313,21050,26.37,20250203,39400,-32.49,20250313,16780,58.52,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N +20250403,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26650,-500,5,-1.84,36042100,1363,5.29,27000,27050,26000,35250,19050,27150,26439.56,2.93,0,216,28850,28000,27500,26650,26150,27750,26400,62,8100,500,19540,50,1,12423387,3311,-3.43,2.22,12,0.01,-7763.00,12021.00,39400,20250313,-32.36,16780,20241115,58.82,39400,-32.36,20250313,21050,26.60,20250203,39400,-32.36,20250313,16780,58.82,20241115,0.00,Y,102940,500,62 억,,364024,N,N,4957,N,00,N 20250402,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,-600,5,-2.16,708729200,25778,57.05,28150,28350,27000,36050,19450,27750,27493.57,2.80,0,133,29516,28632,28116,27232,26716,28375,26975,62,8300,500,19980,50,1,12423387,3373,-3.50,2.26,12,0.21,-7763.00,12021.00,39400,20250313,-31.09,16780,20241115,61.80,39400,-31.09,20250313,21050,28.98,20250203,39400,-31.09,20250313,16780,61.80,20241115,0.00,Y,102940,500,62 억,,347738,N,N,4957,N,00,N 20250402,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,-550,5,-1.98,671529350,24407,54.01,28150,28350,27000,36050,19450,27750,27513.80,2.80,0,78,29516,28632,28116,27232,26716,28375,26975,62,8300,500,19980,50,1,12423387,3379,-3.50,2.26,12,0.20,-7763.00,12021.00,39400,20250313,-30.96,16780,20241115,62.10,39400,-30.96,20250313,21050,29.22,20250203,39400,-30.96,20250313,16780,62.10,20241115,0.00,Y,102940,500,62 억,,347738,N,N,14082,N,00,N 20250402,140655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27150,-600,5,-2.16,658138700,23913,52.92,28150,28350,27000,36050,19450,27750,27522.21,2.80,0,-156,29516,28632,28116,27232,26716,28375,26975,62,8300,500,19980,50,1,12423387,3373,-3.50,2.26,12,0.19,-7763.00,12021.00,39400,20250313,-31.09,16780,20241115,61.80,39400,-31.09,20250313,21050,28.98,20250203,39400,-31.09,20250313,16780,61.80,20241115,0.00,Y,102940,500,62 억,,347738,N,N,14082,N,00,N diff --git a/102950/price/prices-20250401.csv b/102950/price/prices-20250401.csv index a197d712ecbb..4210ff378137 100644 --- a/102950/price/prices-20250401.csv +++ b/102950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160703,57,100.00,KONEX,,,N,N,N,N, ,N,2435,85,2,3.62,3367665,1436,79.25,2370,2525,2305,2700,2000,2350,2345.17,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,320,81.17,0.82,12,0.01,30.00,2954.00,4395,20240927,-44.60,2100,20250204,15.95,3095,-21.32,20250106,2100,15.95,20250204,4395,-44.60,20240927,2100,15.95,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,150708,57,100.00,KONEX,,,N,N,N,N, ,N,2440,90,2,3.83,3340880,1425,78.64,2370,2525,2305,2700,2000,2350,2344.48,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,320,81.33,0.83,12,0.01,30.00,2954.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,140708,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-45,5,-1.91,2743890,1171,64.62,2370,2525,2305,2700,2000,2350,2343.20,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,302,76.83,0.78,12,0.01,30.00,2954.00,4395,20240927,-47.55,2100,20250204,9.76,3095,-25.53,20250106,2100,9.76,20250204,4395,-47.55,20240927,2100,9.76,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,130708,57,100.00,KONEX,,,N,N,N,N, ,N,2305,-45,5,-1.91,2527220,1077,59.44,2370,2525,2305,2700,2000,2350,2346.54,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,302,76.83,0.78,12,0.01,30.00,2954.00,4395,20240927,-47.55,2100,20250204,9.76,3095,-25.53,20250106,2100,9.76,20250204,4395,-47.55,20240927,2100,9.76,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,120706,57,100.00,KONEX,,,N,N,N,N, ,N,2350,0,3,0.00,2014905,856,47.24,2370,2525,2350,2700,2000,2350,2353.86,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,308,78.33,0.80,12,0.01,30.00,2954.00,4395,20240927,-46.53,2100,20250204,11.90,3095,-24.07,20250106,2100,11.90,20250204,4395,-46.53,20240927,2100,11.90,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,110708,57,100.00,KONEX,,,N,N,N,N, ,N,2350,0,3,0.00,287550,121,6.68,2370,2525,2350,2700,2000,2350,2376.45,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,308,78.33,0.80,12,0.00,30.00,2954.00,4395,20240927,-46.53,2100,20250204,11.90,3095,-24.07,20250106,2100,11.90,20250204,4395,-46.53,20240927,2100,11.90,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,100709,57,100.00,KONEX,,,N,N,N,N, ,N,2495,145,2,6.17,229970,97,5.35,2370,2525,2360,2700,2000,2350,2370.82,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,327,83.17,0.84,12,0.00,30.00,2954.00,4395,20240927,-43.23,2100,20250204,18.81,3095,-19.39,20250106,2100,18.81,20250204,4395,-43.23,20240927,2100,18.81,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N +20250403,090711,57,100.00,KONEX,,,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,2700,2000,2350,0.00,0.00,0,0,2503,2426,2388,2311,2273,2407,2292,69,350,500,1500,5,1,13121903,308,78.33,0.80,12,0.00,30.00,2954.00,4395,20240927,-46.53,2100,20250204,11.90,3095,-24.07,20250106,2100,11.90,20250204,4395,-46.53,20240927,2100,11.90,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250402,160653,57,100.00,KONEX,,,N,N,N,N, ,N,2350,-90,5,-3.69,4293620,1812,106.59,2440,2465,2350,2805,2075,2440,2369.55,0.00,0,0,2643,2541,2428,2326,2213,2592,2377,69,365,500,1560,5,1,13121903,308,78.33,0.80,12,0.01,30.00,2954.00,4395,20240927,-46.53,2100,20250204,11.90,3095,-24.07,20250106,2100,11.90,20250204,4395,-46.53,20240927,2100,11.90,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250402,150653,57,100.00,KONEX,,,N,N,N,N, ,N,2410,-30,5,-1.23,4070370,1717,101.00,2440,2465,2350,2805,2075,2440,2370.63,0.00,0,0,2643,2541,2428,2326,2213,2592,2377,69,365,500,1560,5,1,13121903,316,80.33,0.82,12,0.01,30.00,2954.00,4395,20240927,-45.16,2100,20250204,14.76,3095,-22.13,20250106,2100,14.76,20250204,4395,-45.16,20240927,2100,14.76,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N 20250402,140655,57,100.00,KONEX,,,N,N,N,N, ,N,2440,0,3,0.00,4051110,1709,100.53,2440,2465,2350,2805,2075,2440,2370.46,0.00,0,0,2643,2541,2428,2326,2213,2592,2377,69,365,500,1560,5,1,13121903,320,81.33,0.83,12,0.01,30.00,2954.00,4395,20240927,-44.48,2100,20250204,16.19,3095,-21.16,20250106,2100,16.19,20250204,4395,-44.48,20240927,2100,16.19,20250204,0.00,Y,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20250401.csv b/103140/price/prices-20250401.csv index 264c17cb49a6..b27ecf92d140 100644 --- a/103140/price/prices-20250401.csv +++ b/103140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160703,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60600,700,2,1.17,11167380450,186423,74.50,58700,60700,58000,77800,42000,59900,59903.24,20.39,0,16802,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16983,7.19,0.76,12,0.67,8423.00,79286.00,78900,20240514,-23.19,46150,20241209,31.31,70800,-14.41,20250319,49850,21.56,20250102,78900,-23.19,20240514,46150,31.31,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,13847,N,00,N +20250403,150709,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60100,200,2,0.33,9971101050,166602,66.58,58700,60700,58000,77800,42000,59900,59849.83,20.39,0,12335,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16843,7.14,0.76,12,0.59,8423.00,79286.00,78900,20240514,-23.83,46150,20241209,30.23,70800,-15.11,20250319,49850,20.56,20250102,78900,-23.83,20240514,46150,30.23,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,140709,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60300,400,2,0.67,7949186500,133101,53.19,58700,60600,58000,77800,42000,59900,59722.96,20.39,0,5152,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16899,7.16,0.76,12,0.47,8423.00,79286.00,78900,20240514,-23.57,46150,20241209,30.66,70800,-14.83,20250319,49850,20.96,20250102,78900,-23.57,20240514,46150,30.66,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,130708,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60100,200,2,0.33,7021675800,117728,47.05,58700,60500,58000,77800,42000,59900,59643.20,20.39,0,2612,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16843,7.14,0.76,12,0.42,8423.00,79286.00,78900,20240514,-23.83,46150,20241209,30.23,70800,-15.11,20250319,49850,20.56,20250102,78900,-23.83,20240514,46150,30.23,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,120706,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60000,100,2,0.17,6241690200,104751,41.86,58700,60500,58000,77800,42000,59900,59585.96,20.39,0,-256,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16815,7.12,0.76,12,0.37,8423.00,79286.00,78900,20240514,-23.95,46150,20241209,30.01,70800,-15.25,20250319,49850,20.36,20250102,78900,-23.95,20240514,46150,30.01,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,110709,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60100,200,2,0.33,5532634100,92942,37.14,58700,60500,58000,77800,42000,59900,59527.80,20.39,0,1507,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16843,7.14,0.76,12,0.33,8423.00,79286.00,78900,20240514,-23.83,46150,20241209,30.23,70800,-15.11,20250319,49850,20.56,20250102,78900,-23.83,20240514,46150,30.23,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,100710,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59800,-100,5,-0.17,4008706550,67596,27.01,58700,60100,58000,77800,42000,59900,59303.88,20.39,0,-3579,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16759,7.10,0.75,12,0.24,8423.00,79286.00,78900,20240514,-24.21,46150,20241209,29.58,70800,-15.54,20250319,49850,19.96,20250102,78900,-24.21,20240514,46150,29.58,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N +20250403,090711,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59300,-600,5,-1.00,1860686200,31596,12.63,58700,59400,58000,77800,42000,59900,58889.83,20.39,0,6510,64766,62332,61066,58632,57366,61700,58000,1401,17900,5000,44320,100,1,28024278,16618,7.04,0.75,12,0.11,8423.00,79286.00,78900,20240514,-24.84,46150,20241209,28.49,70800,-16.24,20250319,49850,18.96,20250102,78900,-24.84,20240514,46150,28.49,20241209,1.50,Y,103140,5000,1401 억,,5713842,N,N,17623,N,00,N 20250402,160653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59900,-2400,5,-3.85,15290552000,250245,113.10,63200,63500,59800,80900,43700,62300,61103.10,20.32,0,2254,64033,63166,62033,61166,60033,63300,61300,1401,18600,5000,46100,100,1,28024278,16787,7.11,0.76,12,0.89,8423.00,79286.00,78900,20240514,-24.08,46150,20241209,29.79,70800,-15.40,20250319,49850,20.16,20250102,78900,-24.08,20240514,46150,29.79,20241209,1.59,Y,103140,5000,1401 억,,5695558,N,N,17623,N,00,N 20250402,150653,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,59900,-2400,5,-3.85,12955089950,211255,95.48,63200,63500,59800,80900,43700,62300,61324.42,20.32,0,-10150,64033,63166,62033,61166,60033,63300,61300,1401,18600,5000,46100,100,1,28024278,16787,7.11,0.76,12,0.75,8423.00,79286.00,78900,20240514,-24.08,46150,20241209,29.79,70800,-15.40,20250319,49850,20.16,20250102,78900,-24.08,20240514,46150,29.79,20241209,1.59,Y,103140,5000,1401 억,,5695558,N,N,35342,N,00,N 20250402,140655,55,30.00,KOSPI200,,금속,N,N,N,Y,40,N,60300,-2000,5,-3.21,9690601700,156979,70.95,63200,63500,60100,80900,43700,62300,61731.83,20.32,0,-20274,64033,63166,62033,61166,60033,63300,61300,1401,18600,5000,46100,100,1,28024278,16899,7.16,0.76,12,0.56,8423.00,79286.00,78900,20240514,-23.57,46150,20241209,30.66,70800,-14.83,20250319,49850,20.96,20250102,78900,-23.57,20240514,46150,30.66,20241209,1.59,Y,103140,5000,1401 억,,5695558,N,N,35342,N,00,N diff --git a/103230/price/prices-20250401.csv b/103230/price/prices-20250401.csv index 3efc6fde818b..b01b36a91c87 100644 --- a/103230/price/prices-20250401.csv +++ b/103230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3345,-85,5,-2.48,168426135,49090,117.17,3430,3550,3325,4455,2405,3430,3430.97,3.43,0,-243,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,241,5.05,0.48,12,0.68,662.00,6920.00,5120,20240513,-34.67,2500,20241209,33.80,3640,-8.10,20250121,2725,22.75,20250312,5120,-34.67,20240513,2500,33.80,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-80,5,-2.33,163285710,47567,113.53,3430,3550,3325,4455,2405,3430,3432.75,3.43,0,617,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,241,5.06,0.48,12,0.66,662.00,6920.00,5120,20240513,-34.57,2500,20241209,34.00,3640,-7.97,20250121,2725,22.94,20250312,5120,-34.57,20240513,2500,34.00,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,140709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-60,5,-1.75,158641705,46185,110.23,3430,3550,3325,4455,2405,3430,3434.92,3.43,0,690,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,243,5.09,0.49,12,0.64,662.00,6920.00,5120,20240513,-34.18,2500,20241209,34.80,3640,-7.42,20250121,2725,23.67,20250312,5120,-34.18,20240513,2500,34.80,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,-60,5,-1.75,155677620,45308,108.14,3430,3550,3325,4455,2405,3430,3435.99,3.43,0,941,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,243,5.09,0.49,12,0.63,662.00,6920.00,5120,20240513,-34.18,2500,20241209,34.80,3640,-7.42,20250121,2725,23.67,20250312,5120,-34.18,20240513,2500,34.80,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,120706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,-45,5,-1.31,142572360,41420,98.86,3430,3550,3380,4455,2405,3430,3442.11,3.43,0,1050,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,244,5.11,0.49,12,0.58,662.00,6920.00,5120,20240513,-33.89,2500,20241209,35.40,3640,-7.01,20250121,2725,24.22,20250312,5120,-33.89,20240513,2500,35.40,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,110709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-10,5,-0.29,122952120,35631,85.04,3430,3550,3380,4455,2405,3430,3450.71,3.43,0,1269,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,246,5.17,0.49,12,0.49,662.00,6920.00,5120,20240513,-33.20,2500,20241209,36.80,3640,-6.04,20250121,2725,25.50,20250312,5120,-33.20,20240513,2500,36.80,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,100710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,25,2,0.73,106961410,30953,73.88,3430,3550,3380,4455,2405,3430,3455.61,3.43,0,488,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,249,5.22,0.50,12,0.43,662.00,6920.00,5120,20240513,-32.52,2500,20241209,38.20,3640,-5.08,20250121,2725,26.79,20250312,5120,-32.52,20240513,2500,38.20,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N +20250403,090711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,0,3,0.00,9333030,2721,6.49,3430,3430,3430,4455,2405,3430,3430.00,3.43,0,-5,3573,3501,3363,3291,3153,3537,3327,36,1025,500,2330,5,1,7200000,247,5.18,0.50,12,0.04,662.00,6920.00,5120,20240513,-33.01,2500,20241209,37.20,3640,-5.77,20250121,2725,25.87,20250312,5120,-33.01,20240513,2500,37.20,20241209,0.00,Y,103230,500,36 억,,246633,N,N,0,N,00,N 20250402,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,205,2,6.36,141236608,41898,129.90,3225,3435,3225,4190,2260,3225,3370.96,3.43,0,-491,3415,3320,3235,3140,3055,3367,3187,36,965,500,2190,5,1,7200000,247,5.18,0.50,12,0.58,662.00,6920.00,5120,20240513,-33.01,2500,20241209,37.20,3640,-5.77,20250121,2725,25.87,20250312,5120,-33.01,20240513,2500,37.20,20241209,0.00,Y,103230,500,36 억,,247124,N,N,0,N,00,N 20250402,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,205,2,6.36,121382413,36082,111.87,3225,3435,3225,4190,2260,3225,3364.07,3.43,0,-681,3415,3320,3235,3140,3055,3367,3187,36,965,500,2190,5,1,7200000,247,5.18,0.50,12,0.50,662.00,6920.00,5120,20240513,-33.01,2500,20241209,37.20,3640,-5.77,20250121,2725,25.87,20250312,5120,-33.01,20240513,2500,37.20,20241209,0.00,Y,103230,500,36 억,,247124,N,N,0,N,00,N 20250402,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3402,177,2,5.49,99982864,29829,92.48,3225,3435,3225,4190,2260,3225,3351.87,3.43,0,-411,3415,3320,3235,3140,3055,3367,3187,36,965,500,2190,5,1,7200000,245,5.14,0.49,12,0.41,662.00,6920.00,5120,20240513,-33.55,2500,20241209,36.08,3640,-6.54,20250121,2725,24.84,20250312,5120,-33.55,20240513,2500,36.08,20241209,0.00,Y,103230,500,36 억,,247124,N,N,0,N,00,N diff --git a/103590/price/prices-20250401.csv b/103590/price/prices-20250401.csv index d4b3858aa4cd..250e632e5c52 100644 --- a/103590/price/prices-20250401.csv +++ b/103590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160703,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25400,500,2,2.01,8675826700,349998,103.44,23950,25400,23750,32350,17450,24900,24787.49,7.66,0,7704,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,12112,25.84,2.42,12,0.73,983.00,10493.00,37550,20250124,-32.36,16600,20240909,53.01,37550,-32.36,20250124,23750,6.95,20250403,37550,-32.36,20250124,16600,53.01,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,13485,N,00,N +20250403,150709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25150,250,2,1.00,8063076800,325795,96.29,23950,25400,23750,32350,17450,24900,24748.93,7.66,0,20452,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,11993,25.58,2.40,12,0.68,983.00,10493.00,37550,20250124,-33.02,16600,20240909,51.51,37550,-33.02,20250124,23750,5.89,20250403,37550,-33.02,20250124,16600,51.51,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,140709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25200,300,2,1.20,6695954050,271464,80.23,23950,25400,23750,32350,17450,24900,24666.08,7.66,0,37456,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,12017,25.64,2.40,12,0.57,983.00,10493.00,37550,20250124,-32.89,16600,20240909,51.81,37550,-32.89,20250124,23750,6.11,20250403,37550,-32.89,20250124,16600,51.81,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,130709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,200,2,0.80,5421496200,220935,65.30,23950,25300,23750,32350,17450,24900,24538.87,7.66,0,48731,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,11969,25.53,2.39,12,0.46,983.00,10493.00,37550,20250124,-33.16,16600,20240909,51.20,37550,-33.16,20250124,23750,5.68,20250403,37550,-33.16,20250124,16600,51.20,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,120707,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25250,350,2,1.41,4680133950,191455,56.58,23950,25300,23750,32350,17450,24900,24445.09,7.66,0,58384,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,12041,25.69,2.41,12,0.40,983.00,10493.00,37550,20250124,-32.76,16600,20240909,52.11,37550,-32.76,20250124,23750,6.32,20250403,37550,-32.76,20250124,16600,52.11,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,110709,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,-100,5,-0.40,3751403275,154518,45.67,23950,24850,23750,32350,17450,24900,24278.10,7.66,0,54782,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,11826,25.23,2.36,12,0.32,983.00,10493.00,37550,20250124,-33.95,16600,20240909,49.40,37550,-33.95,20250124,23750,4.42,20250403,37550,-33.95,20250124,16600,49.40,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,100710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24400,-500,5,-2.01,2669264850,110098,32.54,23950,24650,23750,32350,17450,24900,24244.44,7.66,0,34162,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,11635,24.82,2.33,12,0.23,983.00,10493.00,37550,20250124,-35.02,16600,20240909,46.99,37550,-35.02,20250124,23750,2.74,20250403,37550,-35.02,20250124,16600,46.99,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N +20250403,090711,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23950,-950,5,-3.82,675526850,28223,8.34,23950,24100,23750,32350,17450,24900,23935.33,7.66,0,549,26100,25500,25000,24400,23900,25250,24150,477,7450,1000,17920,50,1,47685390,11421,24.36,2.28,12,0.06,983.00,10493.00,37550,20250124,-36.22,16600,20240909,44.28,37550,-36.22,20250124,23750,0.84,20250403,37550,-36.22,20250124,16600,44.28,20240909,2.79,Y,103590,1000,476 억,,3650432,N,N,23018,N,00,N 20250402,160654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24900,-500,5,-1.97,8109378875,326358,155.17,25400,25600,24500,33000,17800,25400,24848.08,7.54,0,-50356,25900,25650,25300,25050,24700,25775,25175,477,7600,1000,18280,50,1,47685390,11874,25.33,2.37,12,0.68,983.00,10493.00,37550,20250124,-33.69,16600,20240909,50.00,37550,-33.69,20250124,24350,2.26,20250331,37550,-33.69,20250124,16600,50.00,20240909,2.84,Y,103590,1000,476 억,,3597593,N,N,23018,N,00,N 20250402,150654,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,-700,5,-2.76,7669752850,308621,146.74,25400,25600,24500,33000,17800,25400,24851.69,7.54,0,-50747,25900,25650,25300,25050,24700,25775,25175,477,7600,1000,18280,50,1,47685390,11778,25.13,2.35,12,0.65,983.00,10493.00,37550,20250124,-34.22,16600,20240909,48.80,37550,-34.22,20250124,24350,1.44,20250331,37550,-34.22,20250124,16600,48.80,20240909,2.84,Y,103590,1000,476 억,,3597593,N,N,27180,N,00,N 20250402,140655,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24800,-600,5,-2.36,5822064550,233542,111.04,25400,25600,24600,33000,17800,25400,24929.41,7.54,0,-68322,25900,25650,25300,25050,24700,25775,25175,477,7600,1000,18280,50,1,47685390,11826,25.23,2.36,12,0.49,983.00,10493.00,37550,20250124,-33.95,16600,20240909,49.40,37550,-33.95,20250124,24350,1.85,20250331,37550,-33.95,20250124,16600,49.40,20240909,2.84,Y,103590,1000,476 억,,3597593,N,N,27180,N,00,N diff --git a/103660/price/prices-20250401.csv b/103660/price/prices-20250401.csv index 3b05fe83cac7..4784589401fa 100644 --- a/103660/price/prices-20250401.csv +++ b/103660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160704,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,150709,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,140709,57,100.00,KONEX,,,N,N,N,N, ,N,1199,-1,5,-0.08,59919,52,2600.00,1300,1300,1021,1380,1020,1200,1152.29,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.51,9.29,12,0.00,-51.00,129.00,3985,20240522,-69.91,431,20241015,178.19,1599,-25.02,20250116,900,33.22,20250102,2790,-57.03,20240830,431,178.19,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,130709,57,100.00,KONEX,,,N,N,N,N, ,N,1021,-179,5,-14.92,58720,51,2550.00,1300,1300,1021,1380,1020,1200,1151.37,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,61,-20.02,7.91,12,0.00,-51.00,129.00,3985,20240522,-74.38,431,20241015,136.89,1599,-36.15,20250116,900,13.44,20250102,2790,-63.41,20240830,431,136.89,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,120707,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,38300,31,1550.00,1300,1300,1200,1380,1020,1200,1235.48,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,110709,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,38300,31,1550.00,1300,1300,1200,1380,1020,1200,1235.48,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,100710,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,38300,31,1550.00,1300,1300,1200,1380,1020,1200,1235.48,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N +20250403,090712,57,100.00,KONEX,,,N,N,N,N, ,N,1200,0,3,0.00,26300,21,1050.00,1300,1300,1200,1380,1020,1200,1252.38,0.00,0,0,1200,1199,1199,1198,1198,1200,1199,30,180,500,720,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250402,160654,57,100.00,KONEX,,,N,N,N,N, ,N,1200,1,2,0.08,2399,2,200.00,1199,1200,1199,1378,1020,1199,1199.50,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,30,179,500,710,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250402,150654,57,100.00,KONEX,,,N,N,N,N, ,N,1200,1,2,0.08,2399,2,200.00,1199,1200,1199,1378,1020,1199,1199.50,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,30,179,500,710,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N 20250402,140656,57,100.00,KONEX,,,N,N,N,N, ,N,1200,1,2,0.08,2399,2,200.00,1199,1200,1199,1378,1020,1199,1199.50,0.00,0,0,1199,1199,1199,1199,1199,1199,1199,30,179,500,710,1,1,6017471,72,-23.53,9.30,12,0.00,-51.00,129.00,3985,20240522,-69.89,431,20241015,178.42,1599,-24.95,20250116,900,33.33,20250102,2790,-56.99,20240830,431,178.42,20241015,0.00,Y,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20250401.csv b/103840/price/prices-20250401.csv index 58d82e9c06f5..344e98d13ab4 100644 --- a/103840/price/prices-20250401.csv +++ b/103840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160704,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3060,-45,5,-1.45,496476163,161585,60.42,3095,3150,3000,4035,2175,3105,3072.59,2.76,0,6221,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,501,-38.25,1.13,12,0.99,-80.00,2697.00,12380,20240613,-75.28,2715,20241209,12.71,3555,-13.92,20250225,2760,10.87,20250311,12380,-75.28,20240613,2715,12.71,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,150710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3075,-30,5,-0.97,432322533,140653,52.59,3095,3150,3000,4035,2175,3105,3073.68,2.76,0,4236,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,503,-38.44,1.14,12,0.86,-80.00,2697.00,12380,20240613,-75.16,2715,20241209,13.26,3555,-13.50,20250225,2760,11.41,20250311,12380,-75.16,20240613,2715,13.26,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,140710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,0,3,0.00,391475448,127447,47.65,3095,3150,3000,4035,2175,3105,3071.67,2.76,0,5729,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,508,-38.81,1.15,12,0.78,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,130709,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3125,20,2,0.64,332628770,108625,40.62,3095,3135,3000,4035,2175,3105,3062.18,2.76,0,11083,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,511,-39.06,1.16,12,0.66,-80.00,2697.00,12380,20240613,-74.76,2715,20241209,15.10,3555,-12.10,20250225,2760,13.22,20250311,12380,-74.76,20240613,2715,15.10,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,120707,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3095,-10,5,-0.32,320006735,104567,39.10,3095,3135,3000,4035,2175,3105,3060.30,2.76,0,11285,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,507,-38.69,1.15,12,0.64,-80.00,2697.00,12380,20240613,-75.00,2715,20241209,14.00,3555,-12.94,20250225,2760,12.14,20250311,12380,-75.00,20240613,2715,14.00,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,110710,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3130,25,2,0.81,274354390,89908,33.62,3095,3130,3000,4035,2175,3105,3051.50,2.76,0,12263,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,512,-39.12,1.16,12,0.55,-80.00,2697.00,12380,20240613,-74.72,2715,20241209,15.29,3555,-11.95,20250225,2760,13.41,20250311,12380,-74.72,20240613,2715,15.29,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,100711,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3070,-35,5,-1.13,216755227,71311,26.66,3095,3095,3000,4035,2175,3105,3039.58,2.76,0,10307,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,502,-38.38,1.14,12,0.44,-80.00,2697.00,12380,20240613,-75.20,2715,20241209,13.08,3555,-13.64,20250225,2760,11.23,20250311,12380,-75.20,20240613,2715,13.08,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N +20250403,090712,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3030,-75,5,-2.42,62187190,20541,7.68,3095,3095,3000,4035,2175,3105,3027.47,2.76,0,2452,3288,3196,3148,3056,3008,3172,3032,16,930,100,1920,5,1,16366428,496,-37.88,1.12,12,0.13,-80.00,2697.00,12380,20240613,-75.53,2715,20241209,11.60,3555,-14.77,20250225,2760,9.78,20250311,12380,-75.53,20240613,2715,11.60,20241209,1.48,Y,103840,100,16 억,,451139,N,N,3131,N,00,N 20250402,160654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3105,-105,5,-3.27,832576664,264346,13.04,3210,3240,3100,4170,2250,3210,3149.57,2.84,0,-20615,3680,3445,3225,2990,2770,3562,3107,16,960,100,1990,5,1,16366428,508,-38.81,1.15,12,1.62,-80.00,2697.00,12380,20240613,-74.92,2715,20241209,14.36,3555,-12.66,20250225,2760,12.50,20250311,12380,-74.92,20240613,2715,14.36,20241209,1.52,Y,103840,100,16 억,,464701,N,N,3131,N,00,N 20250402,150654,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,-95,5,-2.96,783349601,248516,12.26,3210,3240,3100,4170,2250,3210,3152.11,2.84,0,-15620,3680,3445,3225,2990,2770,3562,3107,16,960,100,1990,5,1,16366428,510,-38.94,1.15,12,1.52,-80.00,2697.00,12380,20240613,-74.84,2715,20241209,14.73,3555,-12.38,20250225,2760,12.86,20250311,12380,-74.84,20240613,2715,14.73,20241209,1.52,Y,103840,100,16 억,,464701,N,N,0,N,00,N 20250402,140656,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3115,-95,5,-2.96,735818021,233233,11.50,3210,3240,3100,4170,2250,3210,3154.86,2.84,0,-15653,3680,3445,3225,2990,2770,3562,3107,16,960,100,1990,5,1,16366428,510,-38.94,1.15,12,1.43,-80.00,2697.00,12380,20240613,-74.84,2715,20241209,14.73,3555,-12.38,20250225,2760,12.86,20250311,12380,-74.84,20240613,2715,14.73,20241209,1.52,Y,103840,100,16 억,,464701,N,N,0,N,00,N diff --git a/104040/price/prices-20250401.csv b/104040/price/prices-20250401.csv index a0fe80c60f33..4894487b276c 100644 --- a/104040/price/prices-20250401.csv +++ b/104040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,0,3,0.00,32094919,40427,98.07,787,809,786,1028,554,791,793.91,0.56,0,0,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,374,39.55,0.57,12,0.09,20.00,1394.00,1286,20241016,-38.49,777,20250401,1.80,919,-13.93,20250107,777,1.80,20250401,1286,-38.49,20241016,777,1.80,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,8,2,1.01,24363797,30727,74.54,787,809,786,1028,554,791,792.91,0.56,0,1133,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,377,39.95,0.57,12,0.07,20.00,1394.00,1286,20241016,-37.87,777,20250401,2.83,919,-13.06,20250107,777,2.83,20250401,1286,-37.87,20241016,777,2.83,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,140710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,7,2,0.88,22126869,27913,67.72,787,809,786,1028,554,791,792.71,0.56,0,1912,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,377,39.90,0.57,12,0.06,20.00,1394.00,1286,20241016,-37.95,777,20250401,2.70,919,-13.17,20250107,777,2.70,20250401,1286,-37.95,20241016,777,2.70,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,130709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,9,2,1.14,20972624,26457,64.18,787,809,786,1028,554,791,792.71,0.56,0,1052,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,378,40.00,0.57,12,0.06,20.00,1394.00,1286,20241016,-37.79,777,20250401,2.96,919,-12.95,20250107,777,2.96,20250401,1286,-37.79,20241016,777,2.96,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,120707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,10,2,1.26,15677364,19837,48.12,787,809,786,1028,554,791,790.31,0.56,0,1661,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,378,40.05,0.57,12,0.04,20.00,1394.00,1286,20241016,-37.71,777,20250401,3.09,919,-12.84,20250107,777,3.09,20250401,1286,-37.71,20241016,777,3.09,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,110710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,7,2,0.88,14265220,18066,43.83,787,809,786,1028,554,791,789.62,0.56,0,3049,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,377,39.90,0.57,12,0.04,20.00,1394.00,1286,20241016,-37.95,777,20250401,2.70,919,-13.17,20250107,777,2.70,20250401,1286,-37.95,20241016,777,2.70,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,100711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,10,2,1.26,6891190,8747,21.22,787,809,786,1028,554,791,787.83,0.56,0,1050,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,378,40.05,0.57,12,0.02,20.00,1394.00,1286,20241016,-37.71,777,20250401,3.09,919,-12.84,20250107,777,3.09,20250401,1286,-37.71,20241016,777,3.09,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N +20250403,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,786,-5,5,-0.63,1550177,1971,4.78,787,787,786,1028,554,791,786.49,0.56,0,288,819,805,795,781,771,800,776,47,237,100,520,1,1,47224987,371,39.30,0.56,12,0.00,20.00,1394.00,1286,20241016,-38.88,777,20250401,1.16,919,-14.47,20250107,777,1.16,20250401,1286,-38.88,20241016,777,1.16,20250401,0.39,Y,104040,100,47 억,,264465,N,N,0,N,00,N 20250402,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,-6,5,-0.75,31422001,39466,404.12,801,809,785,1036,558,797,796.18,0.56,0,89,835,815,796,776,757,826,787,47,239,100,520,1,1,47224987,374,39.55,0.57,12,0.08,20.00,1394.00,1286,20241016,-38.49,777,20250401,1.80,919,-13.93,20250107,777,1.80,20250401,1286,-38.49,20241016,777,1.80,20250401,0.39,Y,104040,100,47 억,,264376,N,N,0,N,00,N 20250402,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,1,2,0.13,31165710,39142,400.80,801,809,785,1036,558,797,796.22,0.56,0,89,835,815,796,776,757,826,787,47,239,100,520,1,1,47224987,377,39.90,0.57,12,0.08,20.00,1394.00,1286,20241016,-37.95,777,20250401,2.70,919,-13.17,20250107,777,2.70,20250401,1286,-37.95,20241016,777,2.70,20250401,0.39,Y,104040,100,47 억,,264376,N,N,0,N,00,N 20250402,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,1,2,0.13,28373444,35625,364.79,801,809,785,1036,558,797,796.45,0.56,0,235,835,815,796,776,757,826,787,47,239,100,520,1,1,47224987,377,39.90,0.57,12,0.08,20.00,1394.00,1286,20241016,-37.95,777,20250401,2.70,919,-13.17,20250107,777,2.70,20250401,1286,-37.95,20241016,777,2.70,20250401,0.39,Y,104040,100,47 억,,264376,N,N,0,N,00,N diff --git a/104200/price/prices-20250401.csv b/104200/price/prices-20250401.csv index ad455dacfe21..c9979ae1ac67 100644 --- a/104200/price/prices-20250401.csv +++ b/104200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160704,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,56575610,19645,43.53,2815,2920,2815,3780,2040,2910,2879.90,1.62,0,395,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,431,-3.40,0.65,12,0.13,-855.00,4510.00,5390,20240325,-46.01,2580,20241210,12.79,3750,-22.40,20250225,2620,11.07,20250203,4945,-41.15,20240403,2580,12.79,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2875,-35,5,-1.20,45510905,15796,35.00,2815,2920,2815,3780,2040,2910,2881.17,1.62,0,236,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,426,-3.36,0.64,12,0.11,-855.00,4510.00,5390,20240325,-46.66,2580,20241210,11.43,3750,-23.33,20250225,2620,9.73,20250203,4945,-41.86,20240403,2580,11.43,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,140710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,34321565,11907,26.38,2815,2920,2815,3780,2040,2910,2882.47,1.62,0,466,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,431,-3.40,0.65,12,0.08,-855.00,4510.00,5390,20240325,-46.01,2580,20241210,12.79,3750,-22.40,20250225,2620,11.07,20250203,4945,-41.15,20240403,2580,12.79,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,130710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,0,3,0.00,32734880,11360,25.17,2815,2920,2815,3780,2040,2910,2881.59,1.62,0,981,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,431,-3.40,0.65,12,0.08,-855.00,4510.00,5390,20240325,-46.01,2580,20241210,12.79,3750,-22.40,20250225,2620,11.07,20250203,4945,-41.15,20240403,2580,12.79,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,120708,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2895,-15,5,-0.52,29931385,10392,23.03,2815,2920,2815,3780,2040,2910,2880.23,1.62,0,392,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,429,-3.39,0.64,12,0.07,-855.00,4510.00,5390,20240325,-46.29,2580,20241210,12.21,3750,-22.80,20250225,2620,10.50,20250203,4945,-41.46,20240403,2580,12.21,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,110710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,5,2,0.17,24230605,8432,18.68,2815,2915,2815,3780,2040,2910,2873.65,1.62,0,338,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,432,-3.41,0.65,12,0.06,-855.00,4510.00,5390,20240325,-45.92,2580,20241210,12.98,3750,-22.27,20250225,2620,11.26,20250203,4945,-41.05,20240403,2580,12.98,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,100711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2885,-25,5,-0.86,16359705,5706,12.64,2815,2915,2815,3780,2040,2910,2867.11,1.62,0,-27,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,428,-3.37,0.64,12,0.04,-855.00,4510.00,5390,20240325,-46.47,2580,20241210,11.82,3750,-23.07,20250225,2620,10.11,20250203,4945,-41.66,20240403,2580,11.82,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N +20250403,090712,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2845,-65,5,-2.23,7193135,2537,5.62,2815,2905,2815,3780,2040,2910,2835.29,1.62,0,809,3013,2961,2918,2866,2823,2940,2845,74,870,500,1860,5,1,14827550,422,-3.33,0.63,12,0.02,-855.00,4510.00,5390,20240325,-47.22,2580,20241210,10.27,3750,-24.13,20250225,2620,8.59,20250203,4945,-42.47,20240403,2580,10.27,20241210,3.04,Y,104200,500,74 억,,240366,N,N,0,N,00,N 20250402,160654,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2910,-40,5,-1.36,128764510,44351,154.21,2950,2970,2875,3835,2065,2950,2903.31,1.54,0,13012,3053,3001,2903,2851,2753,3027,2877,74,885,500,1880,5,1,14827550,431,-3.40,0.65,12,0.30,-855.00,4510.00,5390,20240325,-46.01,2580,20241210,12.79,3750,-22.40,20250225,2620,11.07,20250203,4955,-41.27,20240402,2580,12.79,20241210,3.07,Y,104200,500,74 억,,227932,N,N,0,N,00,N 20250402,150655,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-35,5,-1.19,125614375,43265,150.43,2950,2970,2875,3835,2065,2950,2903.37,1.54,0,13328,3053,3001,2903,2851,2753,3027,2877,74,885,500,1880,5,1,14827550,432,-3.41,0.65,12,0.29,-855.00,4510.00,5390,20240325,-45.92,2580,20241210,12.98,3750,-22.27,20250225,2620,11.26,20250203,4955,-41.17,20240402,2580,12.98,20241210,3.07,Y,104200,500,74 억,,227932,N,N,0,N,00,N 20250402,140656,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2915,-35,5,-1.19,119120455,41022,142.64,2950,2970,2875,3835,2065,2950,2903.82,1.54,0,14103,3053,3001,2903,2851,2753,3027,2877,74,885,500,1880,5,1,14827550,432,-3.41,0.65,12,0.28,-855.00,4510.00,5390,20240325,-45.92,2580,20241210,12.98,3750,-22.27,20250225,2620,11.26,20250203,4955,-41.17,20240402,2580,12.98,20241210,3.07,Y,104200,500,74 억,,227932,N,N,0,N,00,N diff --git a/104460/price/prices-20250401.csv b/104460/price/prices-20250401.csv index 7c4bc6a1a0ec..2d54209a6d66 100644 --- a/104460/price/prices-20250401.csv +++ b/104460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14670,-180,5,-1.21,254057625,17256,62.80,14840,14900,14540,19300,10400,14850,14722.86,4.23,0,-3191,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1572,8.64,1.17,12,0.16,1697.00,12528.00,25150,20240412,-41.67,9510,20241025,54.26,16690,-12.10,20250306,11110,32.04,20250203,25150,-41.67,20240412,9510,54.26,20241025,1.08,Y,104460,500,53 억,,453601,N,N,484,N,00,N +20250403,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,-110,5,-0.74,229977235,15618,56.84,14840,14900,14540,19300,10400,14850,14725.14,4.23,0,-2984,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1579,8.69,1.18,12,0.15,1697.00,12528.00,25150,20240412,-41.39,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,25150,-41.39,20240412,9510,54.99,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14770,-80,5,-0.54,210369625,14290,52.01,14840,14900,14540,19300,10400,14850,14721.46,4.23,0,-2961,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1582,8.70,1.18,12,0.13,1697.00,12528.00,25150,20240412,-41.27,9510,20241025,55.31,16690,-11.50,20250306,11110,32.94,20250203,25150,-41.27,20240412,9510,55.31,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14740,-110,5,-0.74,187079795,12713,46.27,14840,14900,14540,19300,10400,14850,14715.63,4.23,0,-2603,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1579,8.69,1.18,12,0.12,1697.00,12528.00,25150,20240412,-41.39,9510,20241025,54.99,16690,-11.68,20250306,11110,32.67,20250203,25150,-41.39,20240412,9510,54.99,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,120708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14820,-30,5,-0.20,151349380,10299,37.48,14840,14900,14540,19300,10400,14850,14695.54,4.23,0,-750,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1588,8.73,1.18,12,0.10,1697.00,12528.00,25150,20240412,-41.07,9510,20241025,55.84,16690,-11.20,20250306,11110,33.39,20250203,25150,-41.07,20240412,9510,55.84,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,-40,5,-0.27,128484520,8758,31.87,14840,14870,14540,19300,10400,14850,14670.53,4.23,0,274,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1587,8.73,1.18,12,0.08,1697.00,12528.00,25150,20240412,-41.11,9510,20241025,55.73,16690,-11.26,20250306,11110,33.30,20250203,25150,-41.11,20240412,9510,55.73,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14660,-190,5,-1.28,90078010,6150,22.38,14840,14840,14540,19300,10400,14850,14646.83,4.23,0,375,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1571,8.64,1.17,12,0.06,1697.00,12528.00,25150,20240412,-41.71,9510,20241025,54.15,16690,-12.16,20250306,11110,31.95,20250203,25150,-41.71,20240412,9510,54.15,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N +20250403,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14590,-260,5,-1.75,8606060,588,2.14,14840,14840,14550,19300,10400,14850,14636.16,4.23,0,-212,15203,15026,14913,14736,14623,14970,14680,54,4450,500,10690,10,1,10713625,1563,8.60,1.16,12,0.01,1697.00,12528.00,25150,20240412,-41.99,9510,20241025,53.42,16690,-12.58,20250306,11110,31.32,20250203,25150,-41.99,20240412,9510,53.42,20241025,1.08,Y,104460,500,53 억,,453601,N,N,101,N,00,N 20250402,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14850,-320,5,-2.11,408774280,27436,109.44,15050,15090,14800,19720,10620,15170,14899.28,4.28,0,-4518,15550,15360,15120,14930,14690,15455,15025,54,4550,500,10920,10,1,10713625,1591,8.75,1.19,12,0.26,1697.00,12528.00,25150,20240412,-40.95,9510,20241025,56.15,16690,-11.02,20250306,11110,33.66,20250203,25150,-40.95,20240412,9510,56.15,20241025,1.09,Y,104460,500,53 억,,458449,N,N,101,N,00,N 20250402,150655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14880,-290,5,-1.91,322097110,21601,86.16,15050,15090,14800,19720,10620,15170,14911.21,4.28,0,-1254,15550,15360,15120,14930,14690,15455,15025,54,4550,500,10920,10,1,10713625,1594,8.77,1.19,12,0.20,1697.00,12528.00,25150,20240412,-40.83,9510,20241025,56.47,16690,-10.84,20250306,11110,33.93,20250203,25150,-40.83,20240412,9510,56.47,20241025,1.09,Y,104460,500,53 억,,458449,N,N,0,N,00,N 20250402,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14820,-350,5,-2.31,273477200,18330,73.12,15050,15090,14800,19720,10620,15170,14919.65,4.28,0,-1351,15550,15360,15120,14930,14690,15455,15025,54,4550,500,10920,10,1,10713625,1588,8.73,1.18,12,0.17,1697.00,12528.00,25150,20240412,-41.07,9510,20241025,55.84,16690,-11.20,20250306,11110,33.39,20250203,25150,-41.07,20240412,9510,55.84,20241025,1.09,Y,104460,500,53 억,,458449,N,N,0,N,00,N diff --git a/104480/price/prices-20250401.csv b/104480/price/prices-20250401.csv index ab3b9a578d5e..4b6b14e983dd 100644 --- a/104480/price/prices-20250401.csv +++ b/104480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160705,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1366,-21,5,-1.51,130972255,95504,116.78,1376,1388,1358,1803,971,1387,1371.38,2.03,0,-37397,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1242,-1.11,0.11,12,0.11,-1233.00,12191.00,2050,20241223,-33.37,1190,20241209,14.79,1829,-25.31,20250108,1358,0.59,20250403,2050,-33.37,20241223,1190,14.79,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,6066,N,00,N +20250403,150711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1369,-18,5,-1.30,112902973,82303,100.64,1376,1388,1358,1803,971,1387,1371.80,2.03,0,-29885,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1244,-1.11,0.11,12,0.09,-1233.00,12191.00,2050,20241223,-33.22,1190,20241209,15.04,1829,-25.15,20250108,1358,0.81,20250403,2050,-33.22,20241223,1190,15.04,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,140711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1381,-6,5,-0.43,87461111,63744,77.95,1376,1388,1358,1803,971,1387,1372.07,2.03,0,-21676,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1255,-1.12,0.11,12,0.07,-1233.00,12191.00,2050,20241223,-32.63,1190,20241209,16.05,1829,-24.49,20250108,1358,1.69,20250403,2050,-32.63,20241223,1190,16.05,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,130710,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1376,-11,5,-0.79,78949696,57563,70.39,1376,1388,1358,1803,971,1387,1371.54,2.03,0,-15788,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1251,-1.12,0.11,12,0.06,-1233.00,12191.00,2050,20241223,-32.88,1190,20241209,15.63,1829,-24.77,20250108,1358,1.33,20250403,2050,-32.88,20241223,1190,15.63,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,120708,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1376,-11,5,-0.79,74841020,54580,66.74,1376,1388,1358,1803,971,1387,1371.22,2.03,0,-15433,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1251,-1.12,0.11,12,0.06,-1233.00,12191.00,2050,20241223,-32.88,1190,20241209,15.63,1829,-24.77,20250108,1358,1.33,20250403,2050,-32.88,20241223,1190,15.63,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,110711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1382,-5,5,-0.36,72847305,53134,64.97,1376,1388,1358,1803,971,1387,1371.01,2.03,0,-15299,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1256,-1.12,0.11,12,0.06,-1233.00,12191.00,2050,20241223,-32.59,1190,20241209,16.13,1829,-24.44,20250108,1358,1.77,20250403,2050,-32.59,20241223,1190,16.13,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,100712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1386,-1,5,-0.07,64548849,47125,57.62,1376,1388,1358,1803,971,1387,1369.74,2.03,0,-11672,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1260,-1.12,0.11,12,0.05,-1233.00,12191.00,2050,20241223,-32.39,1190,20241209,16.47,1829,-24.22,20250108,1358,2.06,20250403,2050,-32.39,20241223,1190,16.47,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N +20250403,090713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1367,-20,5,-1.44,14988563,10911,13.34,1376,1388,1367,1803,971,1387,1373.71,2.03,0,407,1449,1417,1397,1365,1345,1408,1356,454,416,500,1020,1,1,90895434,1243,-1.11,0.11,12,0.01,-1233.00,12191.00,2050,20241223,-33.32,1190,20241209,14.87,1829,-25.26,20250108,1367,0.00,20250403,2050,-33.32,20241223,1190,14.87,20241209,2.69,Y,104480,500,454 억,,1841428,N,N,2581,N,00,N 20250402,160655,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1387,-27,5,-1.91,113565384,81564,90.32,1414,1429,1377,1838,990,1414,1392.35,2.06,0,-33442,1458,1436,1411,1389,1364,1447,1400,454,424,500,1040,1,1,90895434,1261,-1.12,0.11,12,0.09,-1233.00,12191.00,2050,20241223,-32.34,1190,20241209,16.55,1829,-24.17,20250108,1377,0.73,20250402,2050,-32.34,20241223,1190,16.55,20241209,2.72,Y,104480,500,454 억,,1872253,N,N,2581,N,00,N 20250402,150656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1388,-26,5,-1.84,95576417,68616,75.99,1414,1429,1377,1838,990,1414,1392.92,2.06,0,-26511,1458,1436,1411,1389,1364,1447,1400,454,424,500,1040,1,1,90895434,1262,-1.13,0.11,12,0.08,-1233.00,12191.00,2050,20241223,-32.29,1190,20241209,16.64,1829,-24.11,20250108,1377,0.80,20250402,2050,-32.29,20241223,1190,16.64,20241209,2.72,Y,104480,500,454 억,,1872253,N,N,196,N,00,N 20250402,140657,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1389,-25,5,-1.77,80165680,57530,63.71,1414,1429,1377,1838,990,1414,1393.46,2.06,0,-16563,1458,1436,1411,1389,1364,1447,1400,454,424,500,1040,1,1,90895434,1263,-1.13,0.11,12,0.06,-1233.00,12191.00,2050,20241223,-32.24,1190,20241209,16.72,1829,-24.06,20250108,1377,0.87,20250402,2050,-32.24,20241223,1190,16.72,20241209,2.72,Y,104480,500,454 억,,1872253,N,N,196,N,00,N diff --git a/104540/price/prices-20250401.csv b/104540/price/prices-20250401.csv index 59fb1bb7c7fd..97a8828428b0 100644 --- a/104540/price/prices-20250401.csv +++ b/104540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160705,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,-100,5,-1.63,82089000,13602,100.58,6010,6110,5950,7980,4300,6140,6035.05,2.01,0,-3224,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,772,-31.30,1.13,12,0.11,-193.00,5368.00,11300,20240326,-46.55,4685,20241209,28.92,7880,-23.35,20250124,5110,18.20,20250102,11010,-45.14,20240403,4685,28.92,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,150711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6010,-130,5,-2.12,74225290,12295,90.91,6010,6110,5970,7980,4300,6140,6037.03,2.01,0,-2788,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,768,-31.14,1.12,12,0.10,-193.00,5368.00,11300,20240326,-46.81,4685,20241209,28.28,7880,-23.73,20250124,5110,17.61,20250102,11010,-45.41,20240403,4685,28.28,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,140711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6050,-90,5,-1.47,54101230,8936,66.08,6010,6110,6010,7980,4300,6140,6054.30,2.01,0,-1640,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,774,-31.35,1.13,12,0.07,-193.00,5368.00,11300,20240326,-46.46,4685,20241209,29.14,7880,-23.22,20250124,5110,18.40,20250102,11010,-45.05,20240403,4685,29.14,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,130710,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6040,-100,5,-1.63,37582690,6196,45.81,6010,6110,6010,7980,4300,6140,6065.64,2.01,0,11,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,772,-31.30,1.13,12,0.05,-193.00,5368.00,11300,20240326,-46.55,4685,20241209,28.92,7880,-23.35,20250124,5110,18.20,20250102,11010,-45.14,20240403,4685,28.92,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,120708,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6060,-80,5,-1.30,34386140,5668,41.91,6010,6110,6010,7980,4300,6140,6066.71,2.01,0,425,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,775,-31.40,1.13,12,0.04,-193.00,5368.00,11300,20240326,-46.37,4685,20241209,29.35,7880,-23.10,20250124,5110,18.59,20250102,11010,-44.96,20240403,4685,29.35,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,110711,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6110,-30,5,-0.49,27104650,4468,33.04,6010,6110,6010,7980,4300,6140,6066.39,2.01,0,412,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,781,-31.66,1.14,12,0.03,-193.00,5368.00,11300,20240326,-45.93,4685,20241209,30.42,7880,-22.46,20250124,5110,19.57,20250102,11010,-44.50,20240403,4685,30.42,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,100712,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6100,-40,5,-0.65,17788520,2940,21.74,6010,6100,6010,7980,4300,6140,6050.52,2.01,0,413,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,780,-31.61,1.14,12,0.02,-193.00,5368.00,11300,20240326,-46.02,4685,20241209,30.20,7880,-22.59,20250124,5110,19.37,20250102,11010,-44.60,20240403,4685,30.20,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N +20250403,090713,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6080,-60,5,-0.98,3336720,554,4.10,6010,6080,6010,7980,4300,6140,6022.96,2.01,0,132,6280,6210,6140,6070,6000,6175,6035,64,1840,500,4050,10,1,12785740,777,-31.50,1.13,12,0.00,-193.00,5368.00,11300,20240326,-46.19,4685,20241209,29.78,7880,-22.84,20250124,5110,18.98,20250102,11010,-44.78,20240403,4685,29.78,20241209,1.79,Y,104540,500,63 억,,257441,N,N,0,N,00,N 20250402,160655,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6140,-70,5,-1.13,82873200,13524,265.96,6200,6210,6070,8070,4350,6210,6127.86,2.02,0,-292,6296,6252,6186,6142,6076,6275,6165,64,1860,500,4090,10,1,12785740,785,-31.81,1.14,12,0.11,-193.00,5368.00,11300,20240326,-45.66,4685,20241209,31.06,7880,-22.08,20250124,5110,20.16,20250102,11010,-44.23,20240403,4685,31.06,20241209,1.77,Y,104540,500,63 억,,257726,N,N,0,N,00,N 20250402,150656,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6150,-60,5,-0.97,75791780,12367,243.21,6200,6210,6070,8070,4350,6210,6128.55,2.02,0,-55,6296,6252,6186,6142,6076,6275,6165,64,1860,500,4090,10,1,12785740,786,-31.87,1.15,12,0.10,-193.00,5368.00,11300,20240326,-45.58,4685,20241209,31.27,7880,-21.95,20250124,5110,20.35,20250102,11010,-44.14,20240403,4685,31.27,20241209,1.77,Y,104540,500,63 억,,257726,N,N,0,N,00,N 20250402,140657,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6180,-30,5,-0.48,75761070,12362,243.11,6200,6210,6070,8070,4350,6210,6128.54,2.02,0,-54,6296,6252,6186,6142,6076,6275,6165,64,1860,500,4090,10,1,12785740,790,-32.02,1.15,12,0.10,-193.00,5368.00,11300,20240326,-45.31,4685,20241209,31.91,7880,-21.57,20250124,5110,20.94,20250102,11010,-43.87,20240403,4685,31.91,20241209,1.77,Y,104540,500,63 억,,257726,N,N,0,N,00,N diff --git a/104620/price/prices-20250401.csv b/104620/price/prices-20250401.csv index 8cc79b2dc5bb..e6a360233ef9 100644 --- a/104620/price/prices-20250401.csv +++ b/104620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-25,5,-0.54,186191590,39777,38.18,4595,4740,4580,6050,3260,4655,4680.89,1.78,0,17093,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,733,-15.48,2.02,12,0.25,-299.00,2292.00,8000,20240527,-42.12,4150,20241115,11.57,5520,-16.12,20250213,4485,3.23,20250102,8000,-42.12,20240527,4150,11.57,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,150711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-15,5,-0.32,183287510,39150,37.57,4595,4740,4580,6050,3260,4655,4681.67,1.78,0,17355,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,735,-15.52,2.02,12,0.25,-299.00,2292.00,8000,20240527,-42.00,4150,20241115,11.81,5520,-15.94,20250213,4485,3.46,20250102,8000,-42.00,20240527,4150,11.81,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,140711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,40,2,0.86,169049625,36091,34.64,4595,4740,4580,6050,3260,4655,4683.98,1.78,0,16800,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,744,-15.70,2.05,12,0.23,-299.00,2292.00,8000,20240527,-41.31,4150,20241115,13.13,5520,-14.95,20250213,4485,4.68,20250102,8000,-41.31,20240527,4150,13.13,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,130711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,35,2,0.75,160187745,34202,32.83,4595,4740,4580,6050,3260,4655,4683.58,1.78,0,16539,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,743,-15.69,2.05,12,0.22,-299.00,2292.00,8000,20240527,-41.38,4150,20241115,13.01,5520,-15.04,20250213,4485,4.57,20250102,8000,-41.38,20240527,4150,13.01,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,120709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,50,2,1.07,153555785,32786,31.47,4595,4740,4580,6050,3260,4655,4683.58,1.78,0,17108,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,745,-15.74,2.05,12,0.21,-299.00,2292.00,8000,20240527,-41.19,4150,20241115,13.37,5520,-14.76,20250213,4485,4.91,20250102,8000,-41.19,20240527,4150,13.37,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,110711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,10,2,0.21,92814305,19841,19.04,4595,4740,4580,6050,3260,4655,4677.90,1.78,0,8823,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,739,-15.60,2.04,12,0.13,-299.00,2292.00,8000,20240527,-41.69,4150,20241115,12.41,5520,-15.49,20250213,4485,4.01,20250102,8000,-41.69,20240527,4150,12.41,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,100712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,35,2,0.75,32827290,7052,6.77,4595,4740,4580,6050,3260,4655,4655.03,1.78,0,1158,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,743,-15.69,2.05,12,0.04,-299.00,2292.00,8000,20240527,-41.38,4150,20241115,13.01,5520,-15.04,20250213,4485,4.57,20250102,8000,-41.38,20240527,4150,13.01,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N +20250403,090713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,-30,5,-0.64,11506095,2505,2.40,4595,4625,4580,6050,3260,4655,4593.25,1.78,0,616,5165,4910,4775,4520,4385,4842,4452,79,1395,500,3250,5,1,15842126,733,-15.47,2.02,12,0.02,-299.00,2292.00,8000,20240527,-42.19,4150,20241115,11.45,5520,-16.21,20250213,4485,3.12,20250102,8000,-42.19,20240527,4150,11.45,20241115,0.37,Y,104620,500,79 억,,282663,N,N,29,N,00,N 20250402,160655,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,-45,5,-0.96,502686755,104193,687.79,4700,5030,4640,6110,3290,4700,4824.57,1.87,0,-15330,4836,4767,4686,4617,4536,4802,4652,79,1410,500,3290,5,1,15842126,737,-15.57,2.03,12,0.66,-299.00,2292.00,8000,20240527,-41.81,4150,20241115,12.17,5520,-15.67,20250213,4485,3.79,20250102,8000,-41.81,20240527,4150,12.17,20241115,0.36,Y,104620,500,79 억,,296433,N,N,29,N,00,N 20250402,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,5,2,0.11,499306740,103468,683.00,4700,5030,4640,6110,3290,4700,4825.71,1.87,0,-15206,4836,4767,4686,4617,4536,4802,4652,79,1410,500,3290,5,1,15842126,745,-15.74,2.05,12,0.65,-299.00,2292.00,8000,20240527,-41.19,4150,20241115,13.37,5520,-14.76,20250213,4485,4.91,20250102,8000,-41.19,20240527,4150,13.37,20241115,0.36,Y,104620,500,79 억,,296433,N,N,0,N,00,N 20250402,140657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,-15,5,-0.32,488130675,101090,667.30,4700,5030,4640,6110,3290,4700,4828.67,1.87,0,-13919,4836,4767,4686,4617,4536,4802,4652,79,1410,500,3290,5,1,15842126,742,-15.67,2.04,12,0.64,-299.00,2292.00,8000,20240527,-41.44,4150,20241115,12.89,5520,-15.13,20250213,4485,4.46,20250102,8000,-41.44,20240527,4150,12.89,20241115,0.36,Y,104620,500,79 억,,296433,N,N,0,N,00,N diff --git a/104700/price/prices-20250401.csv b/104700/price/prices-20250401.csv index a2b6dee81f32..9644c4fd4039 100644 --- a/104700/price/prices-20250401.csv +++ b/104700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7950,20,2,0.25,205913970,25926,175.54,7910,8050,7810,10300,5560,7930,7942.37,7.55,0,-7346,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2898,14.35,0.34,12,0.07,554.00,23132.00,12700,20240424,-37.40,7340,20240806,8.31,8650,-8.09,20250310,7630,4.19,20250217,12700,-37.40,20240424,7340,8.31,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,1163,N,00,N +20250403,150712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7950,20,2,0.25,195567590,24617,166.68,7910,8050,7810,10300,5560,7930,7944.41,7.55,0,-7080,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2898,14.35,0.34,12,0.07,554.00,23132.00,12700,20240424,-37.40,7340,20240806,8.31,8650,-8.09,20250310,7630,4.19,20250217,12700,-37.40,20240424,7340,8.31,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,140711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7970,40,2,0.50,167266140,21054,142.56,7910,8050,7810,10300,5560,7930,7944.63,7.55,0,-5687,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2905,14.39,0.34,12,0.06,554.00,23132.00,12700,20240424,-37.24,7340,20240806,8.58,8650,-7.86,20250310,7630,4.46,20250217,12700,-37.24,20240424,7340,8.58,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,130711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7960,30,2,0.38,147847970,18614,126.03,7910,8050,7810,10300,5560,7930,7942.84,7.55,0,-3954,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2901,14.37,0.34,12,0.05,554.00,23132.00,12700,20240424,-37.32,7340,20240806,8.45,8650,-7.98,20250310,7630,4.33,20250217,12700,-37.32,20240424,7340,8.45,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,120709,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7970,40,2,0.50,134505150,16939,114.69,7910,8050,7810,10300,5560,7930,7940.56,7.55,0,-3297,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2905,14.39,0.34,12,0.05,554.00,23132.00,12700,20240424,-37.24,7340,20240806,8.58,8650,-7.86,20250310,7630,4.46,20250217,12700,-37.24,20240424,7340,8.58,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,110711,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7990,60,2,0.76,88665760,11182,75.71,7910,8050,7810,10300,5560,7930,7929.33,7.55,0,-1383,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2912,14.42,0.35,12,0.03,554.00,23132.00,12700,20240424,-37.09,7340,20240806,8.86,8650,-7.63,20250310,7630,4.72,20250217,12700,-37.09,20240424,7340,8.86,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,100712,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7960,30,2,0.38,32234390,4099,27.75,7910,7960,7810,10300,5560,7930,7863.96,7.55,0,-149,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2901,14.37,0.34,12,0.01,554.00,23132.00,12700,20240424,-37.32,7340,20240806,8.45,8650,-7.98,20250310,7630,4.33,20250217,12700,-37.32,20240424,7340,8.45,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N +20250403,090714,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7810,-120,5,-1.51,1998440,254,1.72,7910,7910,7810,10300,5560,7930,7867.87,7.55,0,-213,8230,8080,7950,7800,7670,8015,7735,461,2370,1000,5700,10,1,36450000,2847,14.10,0.34,12,0.00,554.00,23132.00,12700,20240424,-38.50,7340,20240806,6.40,8650,-9.71,20250310,7630,2.36,20250217,12700,-38.50,20240424,7340,6.40,20240806,0.13,Y,104700,1000,460 억,,2752498,N,N,490,N,00,N 20250402,160656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7930,-130,5,-1.61,116862190,14769,77.87,8100,8100,7820,10470,5650,8060,7912.67,7.57,0,-9655,8180,8120,8000,7940,7820,8150,7970,461,2410,1000,5800,10,1,36450000,2890,14.31,0.34,12,0.04,554.00,23132.00,12700,20240424,-37.56,7340,20240806,8.04,8650,-8.32,20250310,7630,3.93,20250217,12700,-37.56,20240424,7340,8.04,20240806,0.13,Y,104700,1000,460 억,,2760519,N,N,490,N,00,N 20250402,150656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7900,-160,5,-1.99,111661220,14112,74.41,8100,8100,7820,10470,5650,8060,7912.50,7.57,0,-9088,8180,8120,8000,7940,7820,8150,7970,461,2410,1000,5800,10,1,36450000,2880,14.26,0.34,12,0.04,554.00,23132.00,12700,20240424,-37.80,7340,20240806,7.63,8650,-8.67,20250310,7630,3.54,20250217,12700,-37.80,20240424,7340,7.63,20240806,0.13,Y,104700,1000,460 억,,2760519,N,N,0,N,00,N 20250402,140658,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,7930,-130,5,-1.61,79252300,10012,52.79,8100,8100,7820,10470,5650,8060,7915.73,7.57,0,-6712,8180,8120,8000,7940,7820,8150,7970,461,2410,1000,5800,10,1,36450000,2890,14.31,0.34,12,0.03,554.00,23132.00,12700,20240424,-37.56,7340,20240806,8.04,8650,-8.32,20250310,7630,3.93,20250217,12700,-37.56,20240424,7340,8.04,20240806,0.13,Y,104700,1000,460 억,,2760519,N,N,0,N,00,N diff --git a/104830/price/prices-20250401.csv b/104830/price/prices-20250401.csv index fc25e7043dfe..bd3c6b1e5ef6 100644 --- a/104830/price/prices-20250401.csv +++ b/104830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160706,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19310,-360,5,-1.83,920177310,47871,168.33,19290,19500,19000,25550,13770,19670,19222.02,16.77,0,-9597,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2435,7.65,0.51,12,0.38,2523.00,38164.00,43850,20240401,-55.96,16450,20241209,17.39,23850,-19.04,20250221,17080,13.06,20250102,38900,-50.36,20240403,16450,17.39,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,2648,N,00,N +20250403,150712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19480,-190,5,-0.97,860408330,44795,157.51,19290,19500,19000,25550,13770,19670,19207.69,16.77,0,-7367,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2456,7.72,0.51,12,0.36,2523.00,38164.00,43850,20240401,-55.58,16450,20241209,18.42,23850,-18.32,20250221,17080,14.05,20250102,38900,-49.92,20240403,16450,18.42,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,140712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,-460,5,-2.34,658805500,34359,120.82,19290,19330,19000,25550,13770,19670,19174.18,16.77,0,-2389,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2422,7.61,0.50,12,0.27,2523.00,38164.00,43850,20240401,-56.19,16450,20241209,16.78,23850,-19.45,20250221,17080,12.47,20250102,38900,-50.62,20240403,16450,16.78,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,130711,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19210,-460,5,-2.34,589857170,30774,108.21,19290,19330,19000,25550,13770,19670,19167.39,16.77,0,-1697,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2422,7.61,0.50,12,0.24,2523.00,38164.00,43850,20240401,-56.19,16450,20241209,16.78,23850,-19.45,20250221,17080,12.47,20250102,38900,-50.62,20240403,16450,16.78,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,120709,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19230,-440,5,-2.24,504035370,26296,92.46,19290,19330,19000,25550,13770,19670,19167.76,16.77,0,41,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2425,7.62,0.50,12,0.21,2523.00,38164.00,43850,20240401,-56.15,16450,20241209,16.90,23850,-19.37,20250221,17080,12.59,20250102,38900,-50.57,20240403,16450,16.90,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,110712,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,-390,5,-1.98,452322590,23608,83.01,19290,19330,19000,25550,13770,19670,19159.72,16.77,0,730,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2431,7.64,0.51,12,0.19,2523.00,38164.00,43850,20240401,-56.03,16450,20241209,17.20,23850,-19.16,20250221,17080,12.88,20250102,38900,-50.44,20240403,16450,17.20,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,100713,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19190,-480,5,-2.44,256716570,13428,47.22,19290,19310,19000,25550,13770,19670,19118.00,16.77,0,203,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2419,7.61,0.50,12,0.11,2523.00,38164.00,43850,20240401,-56.24,16450,20241209,16.66,23850,-19.54,20250221,17080,12.35,20250102,38900,-50.67,20240403,16450,16.66,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N +20250403,090714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19140,-530,5,-2.69,88223060,4615,16.23,19290,19310,19000,25550,13770,19670,19116.59,16.77,0,716,20396,20032,19786,19422,19176,19910,19300,63,5880,500,14160,10,1,12608000,2413,7.59,0.50,12,0.04,2523.00,38164.00,43850,20240401,-56.35,16450,20241209,16.35,23850,-19.75,20250221,17080,12.06,20250102,38900,-50.80,20240403,16450,16.35,20241209,1.73,Y,104830,500,63 억,,2114196,N,N,1424,N,00,N 20250402,160656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19670,-230,5,-1.16,558726770,28432,81.02,20100,20150,19540,25850,13930,19900,19651.34,16.84,0,-11917,20460,20180,19770,19490,19080,20320,19630,63,5950,500,14320,10,1,12608000,2480,7.80,0.52,12,0.23,2523.00,38164.00,43850,20240401,-55.14,16450,20241209,19.57,23850,-17.53,20250221,17080,15.16,20250102,40500,-51.43,20240402,16450,19.57,20241209,1.77,Y,104830,500,63 억,,2122577,N,N,1424,N,00,N 20250402,150656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19570,-330,5,-1.66,515782380,26240,74.78,20100,20150,19540,25850,13930,19900,19656.34,16.84,0,-12345,20460,20180,19770,19490,19080,20320,19630,63,5950,500,14320,10,1,12608000,2467,7.76,0.51,12,0.21,2523.00,38164.00,43850,20240401,-55.37,16450,20241209,18.97,23850,-17.95,20250221,17080,14.58,20250102,40500,-51.68,20240402,16450,18.97,20241209,1.77,Y,104830,500,63 억,,2122577,N,N,1641,N,00,N 20250402,140658,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19580,-320,5,-1.61,453173850,23044,65.67,20100,20150,19540,25850,13930,19900,19665.59,16.84,0,-11169,20460,20180,19770,19490,19080,20320,19630,63,5950,500,14320,10,1,12608000,2469,7.76,0.51,12,0.18,2523.00,38164.00,43850,20240401,-55.35,16450,20241209,19.03,23850,-17.90,20250221,17080,14.64,20250102,40500,-51.65,20240402,16450,19.03,20241209,1.77,Y,104830,500,63 억,,2122577,N,N,1641,N,00,N diff --git a/105330/price/prices-20250401.csv b/105330/price/prices-20250401.csv index b42d4eaf1732..93e23c4852f0 100644 --- a/105330/price/prices-20250401.csv +++ b/105330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3805,-25,5,-0.65,159196519,41657,69.74,3785,3900,3735,4975,2685,3830,3821.60,0.64,0,4945,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,611,17.78,0.47,12,0.26,214.00,8052.00,9560,20240613,-60.20,2920,20241209,30.31,4205,-9.51,20250325,3090,23.14,20250203,9560,-60.20,20240613,2920,30.31,20241209,2.03,Y,105330,500,80 억,,102850,N,N,290,N,00,N +20250403,150712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3815,-15,5,-0.39,150415094,39352,65.89,3785,3900,3735,4975,2685,3830,3822.30,0.64,0,5958,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,613,17.83,0.47,12,0.25,214.00,8052.00,9560,20240613,-60.09,2920,20241209,30.65,4205,-9.27,20250325,3090,23.46,20250203,9560,-60.09,20240613,2920,30.65,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3840,10,2,0.26,137292189,35918,60.14,3785,3900,3735,4975,2685,3830,3822.38,0.64,0,6615,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,617,17.94,0.48,12,0.22,214.00,8052.00,9560,20240613,-59.83,2920,20241209,31.51,4205,-8.68,20250325,3090,24.27,20250203,9560,-59.83,20240613,2920,31.51,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,130711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3815,-15,5,-0.39,124714014,32631,54.63,3785,3900,3735,4975,2685,3830,3821.95,0.64,0,5085,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,613,17.83,0.47,12,0.20,214.00,8052.00,9560,20240613,-60.09,2920,20241209,30.65,4205,-9.27,20250325,3090,23.46,20250203,9560,-60.09,20240613,2920,30.65,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3830,0,3,0.00,119697009,31318,52.43,3785,3900,3735,4975,2685,3830,3821.99,0.64,0,5243,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,615,17.90,0.48,12,0.20,214.00,8052.00,9560,20240613,-59.94,2920,20241209,31.16,4205,-8.92,20250325,3090,23.95,20250203,9560,-59.94,20240613,2920,31.16,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,110712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3840,10,2,0.26,94107719,24604,41.19,3785,3900,3735,4975,2685,3830,3824.90,0.64,0,4813,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,617,17.94,0.48,12,0.15,214.00,8052.00,9560,20240613,-59.83,2920,20241209,31.51,4205,-8.68,20250325,3090,24.27,20250203,9560,-59.83,20240613,2920,31.51,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,100713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3840,10,2,0.26,81091200,21218,35.52,3785,3900,3735,4975,2685,3830,3821.81,0.64,0,4372,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,617,17.94,0.48,12,0.13,214.00,8052.00,9560,20240613,-59.83,2920,20241209,31.51,4205,-8.68,20250325,3090,24.27,20250203,9560,-59.83,20240613,2920,31.51,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N +20250403,090714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3770,-60,5,-1.57,6752420,1795,3.01,3785,3785,3740,4975,2685,3830,3761.79,0.64,0,-797,3943,3886,3793,3736,3643,3915,3765,80,1145,500,2520,5,1,16060028,605,17.62,0.47,12,0.01,214.00,8052.00,9560,20240613,-60.56,2920,20241209,29.11,4205,-10.34,20250325,3090,22.01,20250203,9560,-60.56,20240613,2920,29.11,20241209,2.03,Y,105330,500,80 억,,102850,N,N,163,N,00,N 20250402,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3830,80,2,2.13,224830250,59392,122.19,3740,3850,3700,4875,2625,3750,3785.48,0.63,0,1887,3926,3837,3711,3622,3496,3882,3667,80,1125,500,2470,5,1,16060028,615,17.90,0.48,12,0.37,214.00,8052.00,9560,20240613,-59.94,2920,20241209,31.16,4205,-8.92,20250325,3090,23.95,20250203,9560,-59.94,20240613,2920,31.16,20241209,2.01,Y,105330,500,80 억,,101564,N,N,163,N,00,N 20250402,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3800,50,2,1.33,216612845,57238,117.76,3740,3850,3700,4875,2625,3750,3784.42,0.63,0,2050,3926,3837,3711,3622,3496,3882,3667,80,1125,500,2470,5,1,16060028,610,17.76,0.47,12,0.36,214.00,8052.00,9560,20240613,-60.25,2920,20241209,30.14,4205,-9.63,20250325,3090,22.98,20250203,9560,-60.25,20240613,2920,30.14,20241209,2.01,Y,105330,500,80 억,,101564,N,N,0,N,00,N 20250402,140658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3835,85,2,2.27,173084955,45733,94.09,3740,3850,3700,4875,2625,3750,3784.68,0.63,0,3262,3926,3837,3711,3622,3496,3882,3667,80,1125,500,2470,5,1,16060028,616,17.92,0.48,12,0.28,214.00,8052.00,9560,20240613,-59.88,2920,20241209,31.34,4205,-8.80,20250325,3090,24.11,20250203,9560,-59.88,20240613,2920,31.34,20241209,2.01,Y,105330,500,80 억,,101564,N,N,0,N,00,N diff --git a/105550/price/prices-20250401.csv b/105550/price/prices-20250401.csv index 2247dbdb7921..f5fefd231bdf 100644 --- a/105550/price/prices-20250401.csv +++ b/105550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,130,2,2.95,5700130125,1280230,115.87,4355,4592,4000,5720,3080,4400,4452.71,1.02,0,-51594,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2894,-14.07,3.73,12,2.00,-322.00,1214.00,5230,20250304,-13.38,1999,20240416,126.61,5230,-13.38,20250304,2195,106.38,20250120,5230,-13.38,20250304,1999,126.61,20240416,0.70,Y,105550,500,319 억,,649547,N,N,137172,N,00,N +20250403,150712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,85,2,1.93,5373367566,1207506,109.29,4355,4592,4000,5720,3080,4400,4450.28,1.02,0,-60322,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2865,-13.93,3.69,12,1.89,-322.00,1214.00,5230,20250304,-14.24,1999,20240416,124.36,5230,-14.24,20250304,2195,104.33,20250120,5230,-14.24,20250304,1999,124.36,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,150,2,3.41,4955851841,1114866,100.91,4355,4592,4000,5720,3080,4400,4445.54,1.02,0,-52289,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2906,-14.13,3.75,12,1.75,-322.00,1214.00,5230,20250304,-13.00,1999,20240416,127.61,5230,-13.00,20250304,2195,107.29,20250120,5230,-13.00,20250304,1999,127.61,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,130712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,55,2,1.25,4101671996,926784,83.88,4355,4570,4000,5720,3080,4400,4425.91,1.02,0,-47771,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2846,-13.84,3.67,12,1.45,-322.00,1214.00,5230,20250304,-14.82,1999,20240416,122.86,5230,-14.82,20250304,2195,102.96,20250120,5230,-14.82,20250304,1999,122.86,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,80,2,1.82,3814554584,862290,78.05,4355,4570,4000,5720,3080,4400,4423.95,1.02,0,-36514,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2862,-13.91,3.69,12,1.35,-322.00,1214.00,5230,20250304,-14.34,1999,20240416,124.11,5230,-14.34,20250304,2195,104.10,20250120,5230,-14.34,20250304,1999,124.11,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,75,2,1.70,3526840164,798026,72.23,4355,4570,4000,5720,3080,4400,4419.64,1.02,0,-20611,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2859,-13.90,3.69,12,1.25,-322.00,1214.00,5230,20250304,-14.44,1999,20240416,123.86,5230,-14.44,20250304,2195,103.87,20250120,5230,-14.44,20250304,1999,123.86,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,100713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,55,2,1.25,3154403650,714704,64.69,4355,4570,4000,5720,3080,4400,4413.72,1.02,0,-19018,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2846,-13.84,3.67,12,1.12,-322.00,1214.00,5230,20250304,-14.82,1999,20240416,122.86,5230,-14.82,20250304,2195,102.96,20250120,5230,-14.82,20250304,1999,122.86,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N +20250403,090714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-25,5,-0.57,787885071,183518,16.61,4355,4385,4000,5720,3080,4400,4288.78,1.02,0,-26731,4645,4522,4397,4274,4149,4584,4336,319,1320,500,2990,5,1,63878604,2795,-13.59,3.60,12,0.29,-322.00,1214.00,5230,20250304,-16.35,1999,20240416,118.86,5230,-16.35,20250304,2195,99.32,20250120,5230,-16.35,20250304,1999,118.86,20240416,0.70,Y,105550,500,319 억,,649547,N,N,203575,N,00,N 20250402,160656,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,75,2,1.73,4756309987,1089617,157.72,4340,4520,4272,5620,3030,4325,4364.90,1.40,0,-242236,4568,4446,4248,4126,3928,4507,4187,319,1295,500,2940,5,1,63878604,2811,-13.66,3.62,12,1.71,-322.00,1214.00,5230,20250304,-15.87,1999,20240416,120.11,5230,-15.87,20250304,2195,100.46,20250120,5230,-15.87,20250304,1999,120.11,20240416,0.77,Y,105550,500,319 억,,891117,N,N,203575,N,00,N 20250402,150657,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,15,2,0.35,4300033712,985475,142.65,4340,4520,4272,5620,3030,4325,4363.41,1.40,0,-212090,4568,4446,4248,4126,3928,4507,4187,319,1295,500,2940,5,1,63878604,2772,-13.48,3.57,12,1.54,-322.00,1214.00,5230,20250304,-17.02,1999,20240416,117.11,5230,-17.02,20250304,2195,97.72,20250120,5230,-17.02,20250304,1999,117.11,20240416,0.77,Y,105550,500,319 억,,891117,N,N,114593,N,00,N 20250402,140658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-15,5,-0.35,3943354963,903096,130.72,4340,4520,4272,5620,3030,4325,4366.48,1.40,0,-200538,4568,4446,4248,4126,3928,4507,4187,319,1295,500,2940,5,1,63878604,2753,-13.39,3.55,12,1.41,-322.00,1214.00,5230,20250304,-17.59,1999,20240416,115.61,5230,-17.59,20250304,2195,96.36,20250120,5230,-17.59,20250304,1999,115.61,20240416,0.77,Y,105550,500,319 억,,891117,N,N,114593,N,00,N diff --git a/105560/price/prices-20250401.csv b/105560/price/prices-20250401.csv index 3eb8d1f70412..7074fe07d949 100644 --- a/105560/price/prices-20250401.csv +++ b/105560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77100,-3400,5,-4.22,119984116100,1550963,178.84,77300,78300,76800,104600,56400,80500,77361.08,75.02,0,-479787,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,303410,6.07,0.51,12,0.39,12705.00,150243.00,103900,20241025,-25.79,62000,20240419,24.35,93300,-17.36,20250205,76400,0.92,20250305,103900,-25.79,20241025,62000,24.35,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,65044,N,00,N +20250403,150713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77000,-3500,5,-4.35,102090042550,1318974,152.09,77300,78300,76800,104600,56400,80500,77400.49,75.02,0,-427896,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,303017,6.06,0.51,12,0.34,12705.00,150243.00,103900,20241025,-25.89,62000,20240419,24.19,93300,-17.47,20250205,76400,0.79,20250305,103900,-25.89,20241025,62000,24.19,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,140712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77400,-3100,5,-3.85,86856588400,1121708,129.35,77300,78300,76800,104600,56400,80500,77431.73,75.02,0,-379929,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,304591,6.09,0.52,12,0.29,12705.00,150243.00,103900,20241025,-25.51,62000,20240419,24.84,93300,-17.04,20250205,76400,1.31,20250305,103900,-25.51,20241025,62000,24.84,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,130712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,-2800,5,-3.48,75450472650,974575,112.38,77300,78300,76800,104600,56400,80500,77418.02,75.02,0,-353901,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,305772,6.12,0.52,12,0.25,12705.00,150243.00,103900,20241025,-25.22,62000,20240419,25.32,93300,-16.72,20250205,76400,1.70,20250305,103900,-25.22,20241025,62000,25.32,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,120710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77400,-3100,5,-3.85,67800928300,875950,101.01,77300,78300,76800,104600,56400,80500,77401.82,75.02,0,-345864,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,304591,6.09,0.52,12,0.22,12705.00,150243.00,103900,20241025,-25.51,62000,20240419,24.84,93300,-17.04,20250205,76400,1.31,20250305,103900,-25.51,20241025,62000,24.84,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,110712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77200,-3300,5,-4.10,56904039000,734677,84.72,77300,78300,76800,104600,56400,80500,77453.42,75.02,0,-300935,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,303804,6.08,0.51,12,0.19,12705.00,150243.00,103900,20241025,-25.70,62000,20240419,24.52,93300,-17.26,20250205,76400,1.05,20250305,103900,-25.70,20241025,62000,24.52,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,100713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77600,-2900,5,-3.60,39331845050,507335,58.50,77300,78300,76800,104600,56400,80500,77524.85,75.02,0,-218793,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,305378,6.11,0.52,12,0.13,12705.00,150243.00,103900,20241025,-25.31,62000,20240419,25.16,93300,-16.83,20250205,76400,1.57,20250305,103900,-25.31,20241025,62000,25.16,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N +20250403,090715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77300,-3200,5,-3.98,15059706700,194531,22.43,77300,78300,76900,104600,56400,80500,77411.33,75.02,0,-76545,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,304197,6.08,0.51,12,0.05,12705.00,150243.00,103900,20241025,-25.60,62000,20240419,24.68,93300,-17.15,20250205,76400,1.18,20250305,103900,-25.60,20241025,62000,24.68,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N 20250402,160656,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80500,900,2,1.13,69469839350,861501,118.36,80700,81100,80000,103400,55800,79600,80638.14,74.97,0,71519,82133,80866,79933,78666,77733,80400,78200,20906,23800,5000,58900,100,1,393528423,316790,6.34,0.54,12,0.22,12705.00,150243.00,103900,20241025,-22.52,62000,20240419,29.84,93300,-13.72,20250205,76400,5.37,20250305,103900,-22.52,20241025,62000,29.84,20240419,0.15,Y,105560,5000,20905 억,,295044919,N,N,32926,N,00,N 20250402,150657,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80700,1100,2,1.38,57078582700,707560,97.21,80700,81100,80000,103400,55800,79600,80669.60,74.97,0,123016,82133,80866,79933,78666,77733,80400,78200,20906,23800,5000,58900,100,1,393528423,317577,6.35,0.54,12,0.18,12705.00,150243.00,103900,20241025,-22.33,62000,20240419,30.16,93300,-13.50,20250205,76400,5.63,20250305,103900,-22.33,20241025,62000,30.16,20240419,0.15,Y,105560,5000,20905 억,,295044919,N,N,40940,N,00,N 20250402,140659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,80900,1300,2,1.63,45901653800,569109,78.19,80700,81100,80000,103400,55800,79600,80655.29,74.97,0,166943,82133,80866,79933,78666,77733,80400,78200,20906,23800,5000,58900,100,1,393528423,318364,6.37,0.54,12,0.14,12705.00,150243.00,103900,20241025,-22.14,62000,20240419,30.48,93300,-13.29,20250205,76400,5.89,20250305,103900,-22.14,20241025,62000,30.48,20240419,0.15,Y,105560,5000,20905 억,,295044919,N,N,40940,N,00,N diff --git a/105630/price/prices-20250401.csv b/105630/price/prices-20250401.csv index a9538a003536..57bf3e24b61e 100644 --- a/105630/price/prices-20250401.csv +++ b/105630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160707,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9850,-920,5,-8.54,4839021040,484396,404.19,10450,10550,9760,14000,7540,10770,9989.87,3.33,0,-38019,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3940,6.79,0.54,12,1.21,1451.00,18100.00,25350,20240531,-61.14,9760,20250403,0.92,14130,-30.29,20250102,9760,0.92,20250403,25350,-61.14,20240531,9760,0.92,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,49902,N,00,N +20250403,150713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9800,-970,5,-9.01,4676602420,467862,390.40,10450,10550,9760,14000,7540,10770,9995.69,3.33,0,-40060,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3920,6.75,0.54,12,1.17,1451.00,18100.00,25350,20240531,-61.34,9760,20250403,0.41,14130,-30.64,20250102,9760,0.41,20250403,25350,-61.34,20240531,9760,0.41,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,140713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9830,-940,5,-8.73,3934161825,392111,327.19,10450,10550,9830,14000,7540,10770,10033.29,3.33,0,-47025,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3932,6.77,0.54,12,0.98,1451.00,18100.00,25350,20240531,-61.22,9830,20250403,0.00,14130,-30.43,20250102,9830,0.00,20250403,25350,-61.22,20240531,9830,0.00,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,130712,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,9900,-870,5,-8.08,3264271185,324388,270.68,10450,10550,9880,14000,7540,10770,10062.86,3.33,0,-53307,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,3960,6.82,0.55,12,0.81,1451.00,18100.00,25350,20240531,-60.95,9880,20250403,0.20,14130,-29.94,20250102,9880,0.20,20250403,25350,-60.95,20240531,9880,0.20,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,120710,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10040,-730,5,-6.78,2625378935,260083,217.02,10450,10550,9930,14000,7540,10770,10094.39,3.33,0,-57464,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,4016,6.92,0.55,12,0.65,1451.00,18100.00,25350,20240531,-60.39,9930,20250403,1.11,14130,-28.95,20250102,9930,1.11,20250403,25350,-60.39,20240531,9930,1.11,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,110713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10030,-740,5,-6.87,2082164260,205863,171.78,10450,10550,9930,14000,7540,10770,10114.32,3.33,0,-53131,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,4012,6.91,0.55,12,0.51,1451.00,18100.00,25350,20240531,-60.43,9930,20250403,1.01,14130,-29.02,20250102,9930,1.01,20250403,25350,-60.43,20240531,9930,1.01,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,100713,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10050,-720,5,-6.69,1356959845,133360,111.28,10450,10550,10050,14000,7540,10770,10175.16,3.33,0,-34155,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,4020,6.93,0.56,12,0.33,1451.00,18100.00,25350,20240531,-60.36,10050,20250403,0.00,14130,-28.87,20250102,10050,0.00,20250403,25350,-60.36,20240531,10050,0.00,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N +20250403,090715,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10260,-510,5,-4.74,307432210,29863,24.92,10450,10550,10200,14000,7540,10770,10294.75,3.33,0,-5156,11276,11022,10886,10632,10496,10955,10565,200,3230,500,7750,10,1,40000000,4104,7.07,0.57,12,0.07,1451.00,18100.00,25350,20240531,-59.53,10200,20250403,0.59,14130,-27.39,20250102,10200,0.59,20250403,25350,-59.53,20240531,10200,0.59,20250403,0.82,Y,105630,500,200 억,,1333801,N,N,18102,N,00,N 20250402,160657,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10770,-260,5,-2.36,1295344530,119843,133.05,11010,11140,10750,14330,7730,11030,10808.75,3.38,0,-25375,11290,11160,11060,10930,10830,11110,10880,200,3300,500,7940,10,1,40000000,4308,7.42,0.60,12,0.30,1451.00,18100.00,25350,20240531,-57.51,10750,20250402,0.19,14130,-23.78,20250102,10750,0.19,20250402,25350,-57.51,20240531,10750,0.19,20250402,0.84,Y,105630,500,200 억,,1351107,N,N,18102,N,00,N 20250402,150657,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10780,-250,5,-2.27,1216465950,112517,124.92,11010,11140,10750,14330,7730,11030,10811.40,3.38,0,-23699,11290,11160,11060,10930,10830,11110,10880,200,3300,500,7940,10,1,40000000,4312,7.43,0.60,12,0.28,1451.00,18100.00,25350,20240531,-57.48,10750,20250402,0.28,14130,-23.71,20250102,10750,0.28,20250402,25350,-57.48,20240531,10750,0.28,20250402,0.84,Y,105630,500,200 억,,1351107,N,N,17941,N,00,N 20250402,140659,55,60.00,KOSPI200,신저가,섬유·의류,N,N,N,Y,60,N,10760,-270,5,-2.45,1060801160,98060,108.87,11010,11140,10750,14330,7730,11030,10817.88,3.38,0,-19836,11290,11160,11060,10930,10830,11110,10880,200,3300,500,7940,10,1,40000000,4304,7.42,0.59,12,0.25,1451.00,18100.00,25350,20240531,-57.55,10750,20250402,0.09,14130,-23.85,20250102,10750,0.09,20250402,25350,-57.55,20240531,10750,0.09,20250402,0.84,Y,105630,500,200 억,,1351107,N,N,17941,N,00,N diff --git a/105740/price/prices-20250401.csv b/105740/price/prices-20250401.csv index 5fb367496497..1a6299bbae19 100644 --- a/105740/price/prices-20250401.csv +++ b/105740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,0,3,0.00,274564670,37140,110.13,7340,7490,7250,9680,5220,7450,7392.68,3.59,0,6903,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,758,35.48,0.57,12,0.37,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.16,Y,105740,500,50 억,,365073,N,N,1976,N,00,N +20250403,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,-50,5,-0.67,246983510,33425,99.12,7340,7490,7250,9680,5220,7450,7389.19,3.59,0,5625,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,752,35.24,0.56,12,0.33,210.00,13157.00,12950,20240620,-42.86,6020,20241209,22.92,9790,-24.41,20250306,7140,3.64,20250210,12950,-42.86,20240620,6020,22.92,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,0,3,0.00,210531680,28531,84.60,7340,7490,7250,9680,5220,7450,7379.05,3.59,0,5479,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,758,35.48,0.57,12,0.28,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,130712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-20,5,-0.27,167578045,22742,67.44,7340,7490,7250,9680,5220,7450,7368.66,3.59,0,2764,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,756,35.38,0.56,12,0.22,210.00,13157.00,12950,20240620,-42.63,6020,20241209,23.42,9790,-24.11,20250306,7140,4.06,20250210,12950,-42.63,20240620,6020,23.42,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-10,5,-0.13,143743180,19525,57.90,7340,7490,7250,9680,5220,7450,7362.01,3.59,0,3358,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,757,35.43,0.57,12,0.19,210.00,13157.00,12950,20240620,-42.55,6020,20241209,23.59,9790,-24.00,20250306,7140,4.20,20250210,12950,-42.55,20240620,6020,23.59,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,110713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,10,2,0.13,128053030,17420,51.66,7340,7490,7250,9680,5220,7450,7350.92,3.59,0,3621,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,759,35.52,0.57,12,0.17,210.00,13157.00,12950,20240620,-42.39,6020,20241209,23.92,9790,-23.80,20250306,7140,4.48,20250210,12950,-42.39,20240620,6020,23.92,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-20,5,-0.27,88369590,12050,35.73,7340,7490,7250,9680,5220,7450,7333.58,3.59,0,1846,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,756,35.38,0.56,12,0.12,210.00,13157.00,12950,20240620,-42.63,6020,20241209,23.42,9790,-24.11,20250306,7140,4.06,20250210,12950,-42.63,20240620,6020,23.42,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N +20250403,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-100,5,-1.34,22224640,3042,9.02,7340,7350,7260,9680,5220,7450,7305.93,3.59,0,-1668,7696,7572,7456,7332,7216,7515,7275,51,2230,500,5360,10,1,10168513,747,35.00,0.56,12,0.03,210.00,13157.00,12950,20240620,-43.24,6020,20241209,22.09,9790,-24.92,20250306,7140,2.94,20250210,12950,-43.24,20240620,6020,22.09,20241209,5.16,Y,105740,500,50 억,,365073,N,N,494,N,00,N 20250402,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-10,5,-0.13,248770815,33463,59.41,7540,7580,7340,9690,5230,7460,7434.20,3.65,0,-5679,7733,7596,7473,7336,7213,7665,7405,51,2230,500,5370,10,1,10168513,758,35.48,0.57,12,0.33,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.37,Y,105740,500,50 억,,370752,N,N,494,N,00,N 20250402,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,-40,5,-0.54,242593805,32632,57.94,7540,7580,7340,9690,5230,7460,7434.23,3.65,0,-5538,7733,7596,7473,7336,7213,7665,7405,51,2230,500,5370,10,1,10168513,755,35.33,0.56,12,0.32,210.00,13157.00,12950,20240620,-42.70,6020,20241209,23.26,9790,-24.21,20250306,7140,3.92,20250210,12950,-42.70,20240620,6020,23.26,20241209,5.37,Y,105740,500,50 억,,370752,N,N,1204,N,00,N 20250402,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-10,5,-0.13,213077405,28677,50.92,7540,7580,7340,9690,5230,7460,7430.25,3.65,0,-2571,7733,7596,7473,7336,7213,7665,7405,51,2230,500,5370,10,1,10168513,758,35.48,0.57,12,0.28,210.00,13157.00,12950,20240620,-42.47,6020,20241209,23.75,9790,-23.90,20250306,7140,4.34,20250210,12950,-42.47,20240620,6020,23.75,20241209,5.37,Y,105740,500,50 억,,370752,N,N,1204,N,00,N diff --git a/105760/price/prices-20250401.csv b/105760/price/prices-20250401.csv index 1ddc8400d2a8..f496e28000ca 100644 --- a/105760/price/prices-20250401.csv +++ b/105760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,220,2,3.58,1899120365,300414,323.01,5900,6610,5870,7990,4310,6150,6321.64,2.44,0,44125,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,614,10.96,0.82,12,3.12,581.00,7803.00,14020,20240322,-54.56,5350,20241209,19.07,7770,-18.02,20250317,5350,19.07,20250203,12710,-49.88,20240403,5350,19.07,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,200,2,3.25,1820643655,288106,309.78,5900,6610,5870,7990,4310,6150,6319.36,2.44,0,43746,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,612,10.93,0.81,12,2.99,581.00,7803.00,14020,20240322,-54.71,5350,20241209,18.69,7770,-18.28,20250317,5350,18.69,20250203,12710,-50.04,20240403,5350,18.69,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,200,2,3.25,1726928530,273348,293.91,5900,6610,5870,7990,4310,6150,6317.70,2.44,0,43268,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,612,10.93,0.81,12,2.84,581.00,7803.00,14020,20240322,-54.71,5350,20241209,18.69,7770,-18.28,20250317,5350,18.69,20250203,12710,-50.04,20240403,5350,18.69,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,130713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6380,230,2,3.74,1636789795,259228,278.73,5900,6610,5870,7990,4310,6150,6314.10,2.44,0,40005,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,615,10.98,0.82,12,2.69,581.00,7803.00,14020,20240322,-54.49,5350,20241209,19.25,7770,-17.89,20250317,5350,19.25,20250203,12710,-49.80,20240403,5350,19.25,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,120711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6500,350,2,5.69,1466743490,232681,250.18,5900,6610,5870,7990,4310,6150,6303.67,2.44,0,27969,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,627,11.19,0.83,12,2.41,581.00,7803.00,14020,20240322,-53.64,5350,20241209,21.50,7770,-16.34,20250317,5350,21.50,20250203,12710,-48.86,20240403,5350,21.50,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,110713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,300,2,4.88,1043458925,167681,180.29,5900,6500,5870,7990,4310,6150,6222.88,2.44,0,21781,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,622,11.10,0.83,12,1.74,581.00,7803.00,14020,20240322,-53.99,5350,20241209,20.56,7770,-16.99,20250317,5350,20.56,20250203,12710,-49.25,20240403,5350,20.56,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-90,5,-1.46,344704235,58031,62.40,5900,6070,5870,7990,4310,6150,5939.98,2.44,0,12351,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,584,10.43,0.78,12,0.60,581.00,7803.00,14020,20240322,-56.78,5350,20241209,13.27,7770,-22.01,20250317,5350,13.27,20250203,12710,-52.32,20240403,5350,13.27,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N +20250403,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-230,5,-3.74,131296890,22189,23.86,5900,6000,5870,7990,4310,6150,5917.15,2.44,0,9462,6543,6346,6223,6026,5903,6285,5965,48,1840,500,4300,10,1,9641010,571,10.19,0.76,12,0.23,581.00,7803.00,14020,20240322,-57.77,5350,20241209,10.65,7770,-23.81,20250317,5350,10.65,20250203,12710,-53.42,20240403,5350,10.65,20241209,3.37,Y,105760,500,48 억,,234774,N,N,178,N,00,N 20250402,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-230,5,-3.61,576826770,92993,48.94,6400,6420,6100,8290,4470,6380,6202.92,2.58,0,-14185,6613,6496,6283,6166,5953,6555,6225,48,1910,500,4460,10,1,9641010,593,10.59,0.79,12,0.96,581.00,7803.00,14180,20240321,-56.63,5350,20241209,14.95,7770,-20.85,20250317,5350,14.95,20250203,13770,-55.34,20240402,5350,14.95,20241209,3.33,Y,105760,500,48 억,,248778,N,N,178,N,00,N 20250402,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-250,5,-3.92,519546275,83678,44.03,6400,6420,6100,8290,4470,6380,6208.88,2.58,0,-16058,6613,6496,6283,6166,5953,6555,6225,48,1910,500,4460,10,1,9641010,591,10.55,0.79,12,0.87,581.00,7803.00,14180,20240321,-56.77,5350,20241209,14.58,7770,-21.11,20250317,5350,14.58,20250203,13770,-55.48,20240402,5350,14.58,20241209,3.33,Y,105760,500,48 억,,248778,N,N,279,N,00,N 20250402,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-240,5,-3.76,418393095,67172,35.35,6400,6420,6110,8290,4470,6380,6228.68,2.58,0,-20045,6613,6496,6283,6166,5953,6555,6225,48,1910,500,4460,10,1,9641010,592,10.57,0.79,12,0.70,581.00,7803.00,14180,20240321,-56.70,5350,20241209,14.77,7770,-20.98,20250317,5350,14.77,20250203,13770,-55.41,20240402,5350,14.77,20241209,3.33,Y,105760,500,48 억,,248778,N,N,279,N,00,N diff --git a/105840/price/prices-20250401.csv b/105840/price/prices-20250401.csv index f98b0fd9faa9..6ad5df19db05 100644 --- a/105840/price/prices-20250401.csv +++ b/105840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160708,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6880,-10,5,-0.15,394749725,58133,130.42,6740,6900,6650,8950,4830,6890,6790.46,4.33,0,11586,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1398,10.27,0.73,12,0.29,670.00,9444.00,11200,20240527,-38.57,5630,20241209,22.20,8500,-19.06,20250124,6370,8.01,20250102,11200,-38.57,20240527,5630,22.20,20241209,4.67,Y,105840,500,101 억,,879632,N,N,11,N,00,N +20250403,150714,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6870,-20,5,-0.29,375362945,55307,124.08,6740,6900,6650,8950,4830,6890,6786.90,4.33,0,10866,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1396,10.25,0.73,12,0.27,670.00,9444.00,11200,20240527,-38.66,5630,20241209,22.02,8500,-19.18,20250124,6370,7.85,20250102,11200,-38.66,20240527,5630,22.02,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,140713,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6850,-40,5,-0.58,343214855,50629,113.58,6740,6900,6650,8950,4830,6890,6779.02,4.33,0,12104,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1392,10.22,0.73,12,0.25,670.00,9444.00,11200,20240527,-38.84,5630,20241209,21.67,8500,-19.41,20250124,6370,7.54,20250102,11200,-38.84,20240527,5630,21.67,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,130713,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6830,-60,5,-0.87,181042235,26667,59.83,6740,6900,6650,8950,4830,6890,6789.00,4.33,0,-418,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1388,10.19,0.72,12,0.13,670.00,9444.00,11200,20240527,-39.02,5630,20241209,21.31,8500,-19.65,20250124,6370,7.22,20250102,11200,-39.02,20240527,5630,21.31,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,120711,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6890,0,3,0.00,158704845,23415,52.53,6740,6900,6650,8950,4830,6890,6777.91,4.33,0,1679,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1400,10.28,0.73,12,0.12,670.00,9444.00,11200,20240527,-38.48,5630,20241209,22.38,8500,-18.94,20250124,6370,8.16,20250102,11200,-38.48,20240527,5630,22.38,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,110713,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6820,-70,5,-1.02,141211425,20860,46.80,6740,6840,6650,8950,4830,6890,6769.48,4.33,0,509,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1386,10.18,0.72,12,0.10,670.00,9444.00,11200,20240527,-39.11,5630,20241209,21.14,8500,-19.76,20250124,6370,7.06,20250102,11200,-39.11,20240527,5630,21.14,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,100714,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6770,-120,5,-1.74,102574900,15177,34.05,6740,6820,6650,8950,4830,6890,6758.58,4.33,0,2664,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1376,10.10,0.72,12,0.07,670.00,9444.00,11200,20240527,-39.55,5630,20241209,20.25,8500,-20.35,20250124,6370,6.28,20250102,11200,-39.55,20240527,5630,20.25,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N +20250403,090716,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6760,-130,5,-1.89,22443500,3339,7.49,6740,6770,6650,8950,4830,6890,6721.62,4.33,0,484,7096,6992,6936,6832,6776,6965,6805,102,2060,500,4960,10,1,20323614,1374,10.09,0.72,12,0.02,670.00,9444.00,11200,20240527,-39.64,5630,20241209,20.07,8500,-20.47,20250124,6370,6.12,20250102,11200,-39.64,20240527,5630,20.07,20241209,4.67,Y,105840,500,101 억,,879632,N,N,36,N,00,N 20250402,160657,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6890,-110,5,-1.57,309512990,44574,150.48,7000,7040,6880,9100,4900,7000,6944.20,4.36,0,-6971,7133,7066,6973,6906,6813,7100,6940,102,2100,500,5040,10,1,20323614,1400,10.28,0.73,12,0.22,670.00,9444.00,11200,20240527,-38.48,5630,20241209,22.38,8500,-18.94,20250124,6370,8.16,20250102,11200,-38.48,20240527,5630,22.38,20241209,4.69,Y,105840,500,101 억,,886670,N,N,36,N,00,N 20250402,150658,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6940,-60,5,-0.86,264636790,38074,128.53,7000,7040,6890,9100,4900,7000,6950.59,4.36,0,-5690,7133,7066,6973,6906,6813,7100,6940,102,2100,500,5040,10,1,20323614,1410,10.36,0.73,12,0.19,670.00,9444.00,11200,20240527,-38.04,5630,20241209,23.27,8500,-18.35,20250124,6370,8.95,20250102,11200,-38.04,20240527,5630,23.27,20241209,4.69,Y,105840,500,101 억,,886670,N,N,73,N,00,N 20250402,140700,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,6940,-60,5,-0.86,237551910,34167,115.34,7000,7040,6890,9100,4900,7000,6952.67,4.36,0,-5325,7133,7066,6973,6906,6813,7100,6940,102,2100,500,5040,10,1,20323614,1410,10.36,0.73,12,0.17,670.00,9444.00,11200,20240527,-38.04,5630,20241209,23.27,8500,-18.35,20250124,6370,8.95,20250102,11200,-38.04,20240527,5630,23.27,20241209,4.69,Y,105840,500,101 억,,886670,N,N,73,N,00,N diff --git a/106080/price/prices-20250401.csv b/106080/price/prices-20250401.csv index 4d3cb3922df8..ed6725f42185 100644 --- a/106080/price/prices-20250401.csv +++ b/106080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1775,1,2,0.06,67215181,38564,65.91,1755,1800,1725,2305,1242,1774,1742.95,2.15,0,-6604,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,446,-6.91,1.28,12,0.15,-257.00,1382.00,6295,20241017,-71.80,1550,20250327,14.52,2615,-32.12,20250108,1550,14.52,20250327,7300,-75.68,20241017,1550,14.52,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,4012,N,00,N +20250403,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1772,-2,5,-0.11,58988472,33917,57.97,1755,1800,1725,2305,1242,1774,1739.20,2.15,0,-4845,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,445,-6.89,1.28,12,0.13,-257.00,1382.00,6295,20241017,-71.85,1550,20250327,14.32,2615,-32.24,20250108,1550,14.32,20250327,7300,-75.73,20241017,1550,14.32,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1727,-47,5,-2.65,49680265,28570,48.83,1755,1800,1725,2305,1242,1774,1738.90,2.15,0,-1948,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,434,-6.72,1.25,12,0.11,-257.00,1382.00,6295,20241017,-72.57,1550,20250327,11.42,2615,-33.96,20250108,1550,11.42,20250327,7300,-76.34,20241017,1550,11.42,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1748,-26,5,-1.47,43809118,25185,43.04,1755,1800,1725,2305,1242,1774,1739.49,2.15,0,-560,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,439,-6.80,1.26,12,0.10,-257.00,1382.00,6295,20241017,-72.23,1550,20250327,12.77,2615,-33.15,20250108,1550,12.77,20250327,7300,-76.05,20241017,1550,12.77,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-24,5,-1.35,41055036,23611,40.35,1755,1800,1725,2305,1242,1774,1738.81,2.15,0,-306,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,440,-6.81,1.27,12,0.09,-257.00,1382.00,6295,20241017,-72.20,1550,20250327,12.90,2615,-33.08,20250108,1550,12.90,20250327,7300,-76.03,20241017,1550,12.90,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1735,-39,5,-2.20,37342443,21489,36.73,1755,1800,1725,2305,1242,1774,1737.75,2.15,0,-1764,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,436,-6.75,1.26,12,0.09,-257.00,1382.00,6295,20241017,-72.44,1550,20250327,11.94,2615,-33.65,20250108,1550,11.94,20250327,7300,-76.23,20241017,1550,11.94,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,100714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1727,-47,5,-2.65,28808986,16550,28.28,1755,1800,1725,2305,1242,1774,1740.72,2.15,0,-1324,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,434,-6.72,1.25,12,0.07,-257.00,1382.00,6295,20241017,-72.57,1550,20250327,11.42,2615,-33.96,20250108,1550,11.42,20250327,7300,-76.34,20241017,1550,11.42,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N +20250403,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1753,-21,5,-1.18,471947,269,0.46,1755,1755,1753,2305,1242,1774,1754.45,2.15,0,-269,1871,1822,1767,1718,1663,1795,1691,251,531,1000,1200,1,1,25135465,441,-6.82,1.27,12,0.00,-257.00,1382.00,6295,20241017,-72.15,1550,20250327,13.10,2615,-32.96,20250108,1550,13.10,20250327,7300,-75.99,20241017,1550,13.10,20250327,0.15,Y,106080,1000,251 억,,539684,N,N,3587,N,00,N 20250402,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1774,-24,5,-1.33,103343040,58511,100.74,1816,1816,1712,2335,1259,1798,1766.22,2.20,0,-13586,1872,1834,1786,1748,1700,1854,1768,251,537,1000,1220,1,1,25135465,446,-2.46,2.43,12,0.23,-722.00,729.00,6295,20241017,-71.82,1550,20250327,14.45,2615,-32.16,20250108,1550,14.45,20250327,7300,-75.70,20241017,1550,14.45,20250327,0.15,Y,106080,1000,251 억,,553240,N,N,3587,N,00,N 20250402,150658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1766,-32,5,-1.78,100313544,56801,97.79,1816,1816,1712,2335,1259,1798,1766.05,2.20,0,-13140,1872,1834,1786,1748,1700,1854,1768,251,537,1000,1220,1,1,25135465,444,-2.45,2.42,12,0.23,-722.00,729.00,6295,20241017,-71.95,1550,20250327,13.94,2615,-32.47,20250108,1550,13.94,20250327,7300,-75.81,20241017,1550,13.94,20250327,0.15,Y,106080,1000,251 억,,553240,N,N,4834,N,00,N 20250402,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1758,-40,5,-2.22,93512219,52944,91.15,1816,1816,1712,2335,1259,1798,1766.25,2.20,0,-11074,1872,1834,1786,1748,1700,1854,1768,251,537,1000,1220,1,1,25135465,442,-2.43,2.41,12,0.21,-722.00,729.00,6295,20241017,-72.07,1550,20250327,13.42,2615,-32.77,20250108,1550,13.42,20250327,7300,-75.92,20241017,1550,13.42,20250327,0.15,Y,106080,1000,251 억,,553240,N,N,4834,N,00,N diff --git a/106190/price/prices-20250401.csv b/106190/price/prices-20250401.csv index 046d4a9e27dc..35b5421d461a 100644 --- a/106190/price/prices-20250401.csv +++ b/106190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13650,100,2,0.74,256733990,18768,56.16,13510,13850,13200,17610,9490,13550,13679.35,45.17,0,1196,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1451,10.59,1.21,12,0.18,1289.00,11261.00,19280,20240715,-29.20,9240,20240416,47.73,16430,-16.92,20250321,13200,3.41,20250403,19280,-29.20,20240715,9240,47.73,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,358,N,00,N +20250403,150714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13690,140,2,1.03,249489770,18238,54.58,13510,13850,13200,17610,9490,13550,13679.67,45.17,0,1281,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1456,10.62,1.22,12,0.17,1289.00,11261.00,19280,20240715,-28.99,9240,20240416,48.16,16430,-16.68,20250321,13200,3.71,20250403,19280,-28.99,20240715,9240,48.16,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,140714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,220,2,1.62,236782200,17311,51.80,13510,13850,13200,17610,9490,13550,13678.14,45.17,0,1581,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1464,10.68,1.22,12,0.16,1289.00,11261.00,19280,20240715,-28.58,9240,20240416,49.03,16430,-16.19,20250321,13200,4.32,20250403,19280,-28.58,20240715,9240,49.03,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,130713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13830,280,2,2.07,232926210,17031,50.97,13510,13850,13200,17610,9490,13550,13676.60,45.17,0,1444,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1471,10.73,1.23,12,0.16,1289.00,11261.00,19280,20240715,-28.27,9240,20240416,49.68,16430,-15.82,20250321,13200,4.77,20250403,19280,-28.27,20240715,9240,49.68,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,120711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13730,180,2,1.33,174435720,12774,38.23,13510,13850,13200,17610,9490,13550,13655.53,45.17,0,1398,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1460,10.65,1.22,12,0.12,1289.00,11261.00,19280,20240715,-28.79,9240,20240416,48.59,16430,-16.43,20250321,13200,4.02,20250403,19280,-28.79,20240715,9240,48.59,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,110714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13690,140,2,1.03,95962770,7066,21.15,13510,13850,13200,17610,9490,13550,13580.92,45.17,0,132,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1456,10.62,1.22,12,0.07,1289.00,11261.00,19280,20240715,-28.99,9240,20240416,48.16,16430,-16.68,20250321,13200,3.71,20250403,19280,-28.99,20240715,9240,48.16,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,100715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13650,100,2,0.74,39415080,2907,8.70,13510,13850,13200,17610,9490,13550,13558.68,45.17,0,-1174,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1451,10.59,1.21,12,0.03,1289.00,11261.00,19280,20240715,-29.20,9240,20240416,47.73,16430,-16.92,20250321,13200,3.41,20250403,19280,-29.20,20240715,9240,47.73,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N +20250403,090716,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13290,-260,5,-1.92,7830200,588,1.76,13510,13510,13200,17610,9490,13550,13316.67,45.17,0,2,14456,14002,13776,13322,13096,13890,13210,53,4060,500,9750,10,1,10633173,1413,10.31,1.18,12,0.01,1289.00,11261.00,19280,20240715,-31.07,9240,20240416,43.83,16430,-19.11,20250321,13200,0.68,20250403,19280,-31.07,20240715,9240,43.83,20240416,2.51,Y,106190,500,53 억,,4803528,N,N,0,N,00,N 20250402,160658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13550,-560,5,-3.97,460182250,33366,353.38,14230,14230,13550,18340,9880,14110,13791.95,45.25,0,-8220,14376,14242,14046,13912,13716,14310,13980,53,4230,500,10150,10,1,10633173,1441,10.51,1.20,12,0.31,1289.00,11261.00,19280,20240715,-29.72,9240,20240416,46.65,16430,-17.53,20250321,13550,0.00,20250402,19280,-29.72,20240715,9240,46.65,20240416,2.50,Y,106190,500,53 억,,4811749,N,N,0,N,00,N 20250402,150659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13610,-500,5,-3.54,402945660,29149,308.72,14230,14230,13600,18340,9880,14110,13823.65,45.25,0,-7554,14376,14242,14046,13912,13716,14310,13980,53,4230,500,10150,10,1,10633173,1447,10.56,1.21,12,0.27,1289.00,11261.00,19280,20240715,-29.41,9240,20240416,47.29,16430,-17.16,20250321,13600,0.07,20250402,19280,-29.41,20240715,9240,47.29,20240416,2.50,Y,106190,500,53 억,,4811749,N,N,0,N,00,N 20250402,140700,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13820,-290,5,-2.06,251984830,18132,192.04,14230,14230,13780,18340,9880,14110,13897.24,45.25,0,-4683,14376,14242,14046,13912,13716,14310,13980,53,4230,500,10150,10,1,10633173,1470,10.72,1.23,12,0.17,1289.00,11261.00,19280,20240715,-28.32,9240,20240416,49.57,16430,-15.89,20250321,13610,1.54,20250212,19280,-28.32,20240715,9240,49.57,20240416,2.50,Y,106190,500,53 억,,4811749,N,N,0,N,00,N diff --git a/106240/price/prices-20250401.csv b/106240/price/prices-20250401.csv index 2d1030ab00e4..9d91482d73aa 100644 --- a/106240/price/prices-20250401.csv +++ b/106240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1173,49,2,4.36,225196724,195072,104.07,1124,1175,1100,1461,787,1124,1154.43,3.48,0,16569,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,199,-3.75,0.24,12,1.15,-313.00,4827.00,2450,20250305,-52.12,700,20241209,67.57,2450,-52.12,20250305,1009,16.25,20250109,2450,-52.12,20250305,700,67.57,20241209,0.14,Y,106240,500,84 억,,591623,N,N,16708,N,00,N +20250403,150714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,45,2,4.00,207572750,180030,96.05,1124,1175,1100,1461,787,1124,1152.99,3.48,0,19915,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,199,-3.73,0.24,12,1.06,-313.00,4827.00,2450,20250305,-52.29,700,20241209,67.00,2450,-52.29,20250305,1009,15.86,20250109,2450,-52.29,20250305,700,67.00,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,140714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1149,25,2,2.22,166363689,144554,77.12,1124,1175,1100,1461,787,1124,1150.88,3.48,0,12933,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,195,-3.67,0.24,12,0.85,-313.00,4827.00,2450,20250305,-53.10,700,20241209,64.14,2450,-53.10,20250305,1009,13.88,20250109,2450,-53.10,20250305,700,64.14,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,130714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,32,2,2.85,134754164,117419,62.64,1124,1171,1100,1461,787,1124,1147.64,3.48,0,15977,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,197,-3.69,0.24,12,0.69,-313.00,4827.00,2450,20250305,-52.82,700,20241209,65.14,2450,-52.82,20250305,1009,14.57,20250109,2450,-52.82,20250305,700,65.14,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,120712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,30,2,2.67,113593532,99045,52.84,1124,1171,1100,1461,787,1124,1146.89,3.48,0,10440,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,196,-3.69,0.24,12,0.58,-313.00,4827.00,2450,20250305,-52.90,700,20241209,64.86,2450,-52.90,20250305,1009,14.37,20250109,2450,-52.90,20250305,700,64.86,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,110714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1151,27,2,2.40,100732823,87926,46.91,1124,1162,1100,1461,787,1124,1145.65,3.48,0,12964,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,196,-3.68,0.24,12,0.52,-313.00,4827.00,2450,20250305,-53.02,700,20241209,64.43,2450,-53.02,20250305,1009,14.07,20250109,2450,-53.02,20250305,700,64.43,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,100715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1156,32,2,2.85,80886510,70658,37.70,1124,1162,1100,1461,787,1124,1144.76,3.48,0,15994,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,197,-3.69,0.24,12,0.42,-313.00,4827.00,2450,20250305,-52.82,700,20241209,65.14,2450,-52.82,20250305,1009,14.57,20250109,2450,-52.82,20250305,700,65.14,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N +20250403,090716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1117,-7,5,-0.62,10309673,9176,4.90,1124,1129,1117,1461,787,1124,1123.55,3.48,0,-6179,1216,1170,1147,1101,1078,1158,1089,85,337,500,670,1,1,16999340,190,-3.57,0.23,12,0.05,-313.00,4827.00,2450,20250305,-54.41,700,20241209,59.57,2450,-54.41,20250305,1009,10.70,20250109,2450,-54.41,20250305,700,59.57,20241209,0.14,Y,106240,500,84 억,,591623,N,N,10232,N,00,N 20250402,160658,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1124,-64,5,-5.39,215236232,187134,58.57,1188,1193,1124,1544,832,1188,1150.26,3.68,0,-37501,1250,1218,1171,1139,1092,1235,1156,85,356,500,710,1,1,16999340,191,-3.59,0.23,12,1.10,-313.00,4827.00,2450,20250305,-54.12,700,20241209,60.57,2450,-54.12,20250305,1009,11.40,20250109,2450,-54.12,20250305,700,60.57,20241209,0.14,Y,106240,500,84 억,,624997,N,N,10232,N,00,N 20250402,150659,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1135,-53,5,-4.46,189807985,164581,51.51,1188,1193,1127,1544,832,1188,1153.28,3.68,0,-45900,1250,1218,1171,1139,1092,1235,1156,85,356,500,710,1,1,16999340,193,-3.63,0.24,12,0.97,-313.00,4827.00,2450,20250305,-53.67,700,20241209,62.14,2450,-53.67,20250305,1009,12.49,20250109,2450,-53.67,20250305,700,62.14,20241209,0.14,Y,106240,500,84 억,,624997,N,N,12530,N,00,N 20250402,140700,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1151,-37,5,-3.11,156031490,134841,42.20,1188,1193,1131,1544,832,1188,1157.15,3.68,0,-45029,1250,1218,1171,1139,1092,1235,1156,85,356,500,710,1,1,16999340,196,-3.68,0.24,12,0.79,-313.00,4827.00,2450,20250305,-53.02,700,20241209,64.43,2450,-53.02,20250305,1009,14.07,20250109,2450,-53.02,20250305,700,64.43,20241209,0.14,Y,106240,500,84 억,,624997,N,N,12530,N,00,N diff --git a/106520/price/prices-20250401.csv b/106520/price/prices-20250401.csv index 76c17b26e309..6ae22b4e84d5 100644 --- a/106520/price/prices-20250401.csv +++ b/106520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160709,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,150715,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,140714,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,130714,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,120712,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,110714,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,100715,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N +20250403,090717,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-2.52,0.86,12,0.00,-163.00,480.00,411,20240322,0.00,411,20240322,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240403,411,0.00,20240403,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250402,160658,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240321,0.00,411,20240321,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240402,411,0.00,20240402,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250402,150659,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240321,0.00,411,20240321,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240402,411,0.00,20240402,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N 20250402,140700,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20240321,0.00,411,20240321,0.00,411,0.00,20250102,411,0.00,20250102,411,0.00,20240402,411,0.00,20240402,0.00,Y,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20250401.csv b/107590/price/prices-20250401.csv index 4fc4fb704604..752906c40495 100644 --- a/107590/price/prices-20250401.csv +++ b/107590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160709,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,33224700,458,68.46,72900,73000,72500,94700,51100,72900,72543.01,0.25,0,6,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,150715,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,33078900,456,68.16,72900,73000,72500,94700,51100,72900,72541.45,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1682,6.66,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.87,68500,20250203,5.84,79100,-8.34,20250102,68500,5.84,20250203,108000,-32.87,20240521,68500,5.84,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,140714,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,31628900,436,65.17,72900,73000,72500,94700,51100,72900,72543.35,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1682,6.66,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.87,68500,20250203,5.84,79100,-8.34,20250102,68500,5.84,20250203,108000,-32.87,20240521,68500,5.84,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,130714,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72500,-400,5,-0.55,27568900,380,56.80,72900,73000,72500,94700,51100,72900,72549.74,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1682,6.66,0.65,12,0.02,10884.00,112344.00,108000,20240521,-32.87,68500,20250203,5.84,79100,-8.34,20250102,68500,5.84,20250203,108000,-32.87,20240521,68500,5.84,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,120712,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72600,-300,5,-0.41,3716400,51,7.62,72900,73000,72600,94700,51100,72900,72870.59,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1684,6.67,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.78,68500,20250203,5.99,79100,-8.22,20250102,68500,5.99,20250203,108000,-32.78,20240521,68500,5.99,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,110715,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,100,2,0.14,3643800,50,7.47,72900,73000,72800,94700,51100,72900,72876.00,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1694,6.71,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,100715,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-100,5,-0.14,3570800,49,7.32,72900,72900,72800,94700,51100,72900,72873.47,0.25,0,4,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1689,6.69,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N +20250403,090717,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,72900,1,0.15,72900,72900,72900,94700,51100,72900,72900.00,0.25,0,0,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.00,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N 20250402,160659,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,48656200,668,157.55,72800,72900,72800,94700,51100,72900,72838.62,0.25,0,0,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.03,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N 20250402,150659,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,48656200,668,157.55,72800,72900,72800,94700,51100,72900,72838.62,0.25,0,0,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.03,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N 20250402,140701,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72900,0,3,0.00,48656200,668,157.55,72800,72900,72800,94700,51100,72900,72838.62,0.25,0,0,72966,72932,72866,72832,72766,72950,72850,13,21800,500,52480,100,1,2320000,1691,6.70,0.65,12,0.03,10884.00,112344.00,108000,20240521,-32.50,68500,20250203,6.42,79100,-7.84,20250102,68500,6.42,20250203,108000,-32.50,20240521,68500,6.42,20250203,0.01,Y,107590,500,13 억,,5800,N,N,0,N,00,N diff --git a/107600/price/prices-20250401.csv b/107600/price/prices-20250401.csv index c24e7a994ae1..2b0c9a4944f4 100644 --- a/107600/price/prices-20250401.csv +++ b/107600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160709,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13960,-230,5,-1.62,145470625,10444,59.06,13910,14190,13800,18440,9940,14190,13928.50,0.60,0,-1610,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,695,-6.41,1.31,12,0.21,-2178.00,10630.00,60000,20240326,-76.73,13800,20250403,1.16,21050,-33.68,20250204,13800,1.16,20250403,57500,-75.72,20240517,13800,1.16,20250403,1.73,Y,107600,500,27 억,,29664,N,N,913,N,00,N +20250403,150715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13850,-340,5,-2.40,138332555,9932,56.17,13910,14190,13800,18440,9940,14190,13927.97,0.60,0,-1566,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,690,-6.36,1.30,12,0.20,-2178.00,10630.00,60000,20240326,-76.92,13800,20250403,0.36,21050,-34.20,20250204,13800,0.36,20250403,57500,-75.91,20240517,13800,0.36,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,140715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13890,-300,5,-2.11,123990635,8896,50.31,13910,14190,13800,18440,9940,14190,13937.80,0.60,0,-1400,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,692,-6.38,1.31,12,0.18,-2178.00,10630.00,60000,20240326,-76.85,13800,20250403,0.65,21050,-34.01,20250204,13800,0.65,20250403,57500,-75.84,20240517,13800,0.65,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,130714,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13900,-290,5,-2.04,112440105,8063,45.60,13910,14190,13800,18440,9940,14190,13945.19,0.60,0,-1502,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,692,-6.38,1.31,12,0.16,-2178.00,10630.00,60000,20240326,-76.83,13800,20250403,0.72,21050,-33.97,20250204,13800,0.72,20250403,57500,-75.83,20240517,13800,0.72,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,120712,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13810,-380,5,-2.68,102891245,7377,41.72,13910,14190,13800,18440,9940,14190,13947.57,0.60,0,-1181,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,688,-6.34,1.30,12,0.15,-2178.00,10630.00,60000,20240326,-76.98,13800,20250403,0.07,21050,-34.39,20250204,13800,0.07,20250403,57500,-75.98,20240517,13800,0.07,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,110715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13900,-290,5,-2.04,95737880,6861,38.80,13910,14190,13800,18440,9940,14190,13953.93,0.60,0,-1103,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,692,-6.38,1.31,12,0.14,-2178.00,10630.00,60000,20240326,-76.83,13800,20250403,0.72,21050,-33.97,20250204,13800,0.72,20250403,57500,-75.83,20240517,13800,0.72,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,100716,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13980,-210,5,-1.48,61928580,4423,25.01,13910,14190,13800,18440,9940,14190,14001.49,0.60,0,-1038,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,696,-6.42,1.32,12,0.09,-2178.00,10630.00,60000,20240326,-76.70,13800,20250403,1.30,21050,-33.59,20250204,13800,1.30,20250403,57500,-75.69,20240517,13800,1.30,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N +20250403,090717,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,13980,-210,5,-1.48,23312920,1667,9.43,13910,14190,13910,18440,9940,14190,13984.96,0.60,0,-1156,15156,14672,14376,13892,13596,14525,13745,28,4250,500,9640,10,1,4981545,696,-6.42,1.32,12,0.03,-2178.00,10630.00,60000,20240326,-76.70,13910,20250403,0.50,21050,-33.59,20250204,13910,0.50,20250403,57500,-75.69,20240517,13910,0.50,20250403,1.73,Y,107600,500,27 억,,29664,N,N,2384,N,00,N 20250402,160659,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,14190,-660,5,-4.44,251695855,17674,110.57,14800,14860,14080,19300,10400,14850,14241.06,0.71,0,-5820,15403,15126,14853,14576,14303,15265,14715,28,4450,500,10090,10,1,4981545,707,-6.52,1.33,12,0.35,-2178.00,10630.00,60500,20240321,-76.55,14080,20250402,0.78,21050,-32.59,20250204,14080,0.78,20250402,57800,-75.45,20240402,14080,0.78,20250402,1.79,Y,107600,500,27 억,,35273,N,N,2384,N,00,N 20250402,150700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,14150,-700,5,-4.71,227305605,15952,99.79,14800,14860,14080,19300,10400,14850,14249.31,0.71,0,-5519,15403,15126,14853,14576,14303,15265,14715,28,4450,500,10090,10,1,4981545,705,-6.50,1.33,12,0.32,-2178.00,10630.00,60500,20240321,-76.61,14080,20250402,0.50,21050,-32.78,20250204,14080,0.50,20250402,57800,-75.52,20240402,14080,0.50,20250402,1.79,Y,107600,500,27 억,,35273,N,N,1433,N,00,N 20250402,140701,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,14150,-700,5,-4.71,176106100,12325,77.10,14800,14860,14110,19300,10400,14850,14288.48,0.71,0,-4919,15403,15126,14853,14576,14303,15265,14715,28,4450,500,10090,10,1,4981545,705,-6.50,1.33,12,0.25,-2178.00,10630.00,60500,20240321,-76.61,14110,20250402,0.28,21050,-32.78,20250204,14110,0.28,20250402,57800,-75.52,20240402,14110,0.28,20250402,1.79,Y,107600,500,27 억,,35273,N,N,1433,N,00,N diff --git a/107640/price/prices-20250401.csv b/107640/price/prices-20250401.csv index e735db30b182..d8d060fd01a1 100644 --- a/107640/price/prices-20250401.csv +++ b/107640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160709,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22100,550,2,2.55,4544994600,201690,468.18,21350,23400,21100,28000,15100,21550,22534.71,2.79,0,9333,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2002,10.35,2.43,12,2.23,2136.00,9099.00,61800,20240711,-64.24,18500,20241209,19.46,32650,-32.31,20250120,20000,10.50,20250331,61800,-64.24,20240711,18500,19.46,20241209,2.11,Y,107640,500,45 억,,252867,N,N,515,N,00,N +20250403,150716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21900,350,2,1.62,4295562200,190374,441.91,21350,23400,21100,28000,15100,21550,22563.98,2.79,0,6282,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,1984,10.25,2.41,12,2.10,2136.00,9099.00,61800,20240711,-64.56,18500,20241209,18.38,32650,-32.92,20250120,20000,9.50,20250331,61800,-64.56,20240711,18500,18.38,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,140715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,950,2,4.41,3479583450,153344,355.95,21350,23400,21100,28000,15100,21550,22691.60,2.79,0,1040,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2038,10.53,2.47,12,1.69,2136.00,9099.00,61800,20240711,-63.59,18500,20241209,21.62,32650,-31.09,20250120,20000,12.50,20250331,61800,-63.59,20240711,18500,21.62,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,130715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22600,1050,2,4.87,2659342900,117456,272.65,21350,23100,21100,28000,15100,21550,22641.48,2.79,0,5217,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2047,10.58,2.48,12,1.30,2136.00,9099.00,61800,20240711,-63.43,18500,20241209,22.16,32650,-30.78,20250120,20000,13.00,20250331,61800,-63.43,20240711,18500,22.16,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,120713,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22800,1250,2,5.80,2459629725,108629,252.16,21350,23100,21100,28000,15100,21550,22642.80,2.79,0,7801,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2065,10.67,2.51,12,1.20,2136.00,9099.00,61800,20240711,-63.11,18500,20241209,23.24,32650,-30.17,20250120,20000,14.00,20250331,61800,-63.11,20240711,18500,23.24,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,110715,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22800,1250,2,5.80,2150670525,95042,220.62,21350,23100,21100,28000,15100,21550,22629.00,2.79,0,9197,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2065,10.67,2.51,12,1.05,2136.00,9099.00,61800,20240711,-63.11,18500,20241209,23.24,32650,-30.17,20250120,20000,14.00,20250331,61800,-63.11,20240711,18500,23.24,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,100716,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22500,950,2,4.41,1748617125,77402,179.67,21350,23050,21100,28000,15100,21550,22591.80,2.79,0,4183,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2038,10.53,2.47,12,0.85,2136.00,9099.00,61800,20240711,-63.59,18500,20241209,21.62,32650,-31.09,20250120,20000,12.50,20250331,61800,-63.59,20240711,18500,21.62,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N +20250403,090717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22650,1100,2,5.10,454583600,20405,47.37,21350,22950,21100,28000,15100,21550,22279.19,2.79,0,-1629,22716,22132,21466,20882,20216,22425,21175,45,6450,500,15080,50,1,9057946,2052,10.60,2.49,12,0.23,2136.00,9099.00,61800,20240711,-63.35,18500,20241209,22.43,32650,-30.63,20250120,20000,13.25,20250331,61800,-63.35,20240711,18500,22.43,20241209,2.11,Y,107640,500,45 억,,252867,N,N,1172,N,00,N 20250402,160659,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,500,2,2.38,922659450,43080,94.33,21200,22050,20800,27350,14750,21050,21417.35,2.86,0,-6367,21850,21450,20850,20450,19850,21650,20650,45,6300,500,14730,50,1,9057946,1952,10.09,2.37,12,0.48,2136.00,9099.00,61800,20240711,-65.13,18500,20241209,16.49,32650,-34.00,20250120,20000,7.75,20250331,61800,-65.13,20240711,18500,16.49,20241209,2.18,Y,107640,500,45 억,,259510,N,N,1172,N,00,N 20250402,150700,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,500,2,2.38,815509050,38085,83.39,21200,22050,20800,27350,14750,21050,21412.87,2.86,0,-6627,21850,21450,20850,20450,19850,21650,20650,45,6300,500,14730,50,1,9057946,1952,10.09,2.37,12,0.42,2136.00,9099.00,61800,20240711,-65.13,18500,20241209,16.49,32650,-34.00,20250120,20000,7.75,20250331,61800,-65.13,20240711,18500,16.49,20241209,2.18,Y,107640,500,45 억,,259510,N,N,585,N,00,N 20250402,140701,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,21550,500,2,2.38,744576400,34794,76.19,21200,22050,20800,27350,14750,21050,21399.56,2.86,0,-6358,21850,21450,20850,20450,19850,21650,20650,45,6300,500,14730,50,1,9057946,1952,10.09,2.37,12,0.38,2136.00,9099.00,61800,20240711,-65.13,18500,20241209,16.49,32650,-34.00,20250120,20000,7.75,20250331,61800,-65.13,20240711,18500,16.49,20241209,2.18,Y,107640,500,45 억,,259510,N,N,585,N,00,N diff --git a/108230/price/prices-20250401.csv b/108230/price/prices-20250401.csv index 8c67149c0073..04db5da19e76 100644 --- a/108230/price/prices-20250401.csv +++ b/108230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160710,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4035,-95,5,-2.30,342185156,84568,62.55,4030,4115,4015,5360,2895,4130,4046.27,3.54,0,-9519,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1534,4.32,0.36,12,0.22,934.00,11279.00,8920,20240619,-54.76,4015,20250403,0.50,4945,-18.40,20250121,4015,0.50,20250403,8920,-54.76,20240619,4015,0.50,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,7059,N,00,N +20250403,150716,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4040,-90,5,-2.18,316817386,78284,57.90,4030,4115,4015,5360,2895,4130,4047.03,3.54,0,-8382,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1536,4.33,0.36,12,0.21,934.00,11279.00,8920,20240619,-54.71,4015,20250403,0.62,4945,-18.30,20250121,4015,0.62,20250403,8920,-54.71,20240619,4015,0.62,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,140715,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4050,-80,5,-1.94,226601646,55963,41.39,4030,4115,4015,5360,2895,4130,4049.13,3.54,0,-5255,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1540,4.34,0.36,12,0.15,934.00,11279.00,8920,20240619,-54.60,4015,20250403,0.87,4945,-18.10,20250121,4015,0.87,20250403,8920,-54.60,20240619,4015,0.87,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,130715,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4060,-70,5,-1.69,200563186,49550,36.65,4030,4115,4015,5360,2895,4130,4047.69,3.54,0,-4120,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1544,4.35,0.36,12,0.13,934.00,11279.00,8920,20240619,-54.48,4015,20250403,1.12,4945,-17.90,20250121,4015,1.12,20250403,8920,-54.48,20240619,4015,1.12,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,120713,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4075,-55,5,-1.33,190686876,47125,34.85,4030,4115,4015,5360,2895,4130,4046.41,3.54,0,-3316,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1549,4.36,0.36,12,0.12,934.00,11279.00,8920,20240619,-54.32,4015,20250403,1.49,4945,-17.59,20250121,4015,1.49,20250403,8920,-54.32,20240619,4015,1.49,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,110715,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4045,-85,5,-2.06,175272491,43328,32.05,4030,4115,4015,5360,2895,4130,4045.25,3.54,0,-3955,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1538,4.33,0.36,12,0.11,934.00,11279.00,8920,20240619,-54.65,4015,20250403,0.75,4945,-18.20,20250121,4015,0.75,20250403,8920,-54.65,20240619,4015,0.75,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,100716,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4065,-65,5,-1.57,120292325,29764,22.01,4030,4115,4015,5360,2895,4130,4041.54,3.54,0,-1313,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1546,4.35,0.36,12,0.08,934.00,11279.00,8920,20240619,-54.43,4015,20250403,1.25,4945,-17.80,20250121,4015,1.25,20250403,8920,-54.43,20240619,4015,1.25,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N +20250403,090718,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4020,-110,5,-2.66,21450136,5327,3.94,4030,4115,4015,5360,2895,4130,4026.68,3.54,0,-1757,4406,4267,4166,4027,3926,4217,3977,191,1230,500,2890,5,1,38023245,1529,4.30,0.36,12,0.01,934.00,11279.00,8920,20240619,-54.93,4015,20250403,0.12,4945,-18.71,20250121,4015,0.12,20250403,8920,-54.93,20240619,4015,0.12,20250403,1.60,Y,108230,500,191 억,,1346117,N,N,2781,N,00,N 20250402,160659,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4130,-120,5,-2.82,556610012,134650,236.41,4255,4305,4065,5520,2975,4250,4133.76,3.64,0,-36703,4406,4327,4266,4187,4126,4297,4157,191,1270,500,2970,5,1,38023245,1570,4.42,0.37,12,0.35,934.00,11279.00,8920,20240619,-53.70,4065,20250402,1.60,4945,-16.48,20250121,4065,1.60,20250402,8920,-53.70,20240619,4065,1.60,20250402,1.67,Y,108230,500,191 억,,1382626,N,N,2781,N,00,N 20250402,150700,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4090,-160,5,-3.76,509240687,123146,216.21,4255,4305,4065,5520,2975,4250,4135.26,3.64,0,-33264,4406,4327,4266,4187,4126,4297,4157,191,1270,500,2970,5,1,38023245,1555,4.38,0.36,12,0.32,934.00,11279.00,8920,20240619,-54.15,4065,20250402,0.62,4945,-17.29,20250121,4065,0.62,20250402,8920,-54.15,20240619,4065,0.62,20250402,1.67,Y,108230,500,191 억,,1382626,N,N,1,N,00,N 20250402,140701,55,60.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,60,N,4110,-140,5,-3.29,478704783,115701,203.14,4255,4305,4065,5520,2975,4250,4137.43,3.64,0,-29314,4406,4327,4266,4187,4126,4297,4157,191,1270,500,2970,5,1,38023245,1563,4.40,0.36,12,0.30,934.00,11279.00,8920,20240619,-53.92,4065,20250402,1.11,4945,-16.89,20250121,4065,1.11,20250402,8920,-53.92,20240619,4065,1.11,20250402,1.67,Y,108230,500,191 억,,1382626,N,N,1,N,00,N diff --git a/108320/price/prices-20250401.csv b/108320/price/prices-20250401.csv index 6e0b907b0a5d..bebd14fc53f9 100644 --- a/108320/price/prices-20250401.csv +++ b/108320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160710,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51700,-1200,5,-2.27,1293609200,25017,90.43,51600,52400,51200,68700,37100,52900,51709.21,30.15,0,1504,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8409,6.44,0.78,12,0.15,8024.00,66378.00,86800,20240402,-40.44,50100,20241209,3.19,66200,-21.90,20250219,51200,0.98,20250403,85900,-39.81,20240404,50100,3.19,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,4272,N,00,N +20250403,150716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51700,-1200,5,-2.27,1224454550,23680,85.60,51600,52400,51200,68700,37100,52900,51708.38,30.15,0,1608,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8409,6.44,0.78,12,0.15,8024.00,66378.00,86800,20240402,-40.44,50100,20241209,3.19,66200,-21.90,20250219,51200,0.98,20250403,85900,-39.81,20240404,50100,3.19,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,140715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52000,-900,5,-1.70,1123174850,21727,78.54,51600,52400,51200,68700,37100,52900,51694.89,30.15,0,1119,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8457,6.48,0.78,12,0.13,8024.00,66378.00,86800,20240402,-40.09,50100,20241209,3.79,66200,-21.45,20250219,51200,1.56,20250403,85900,-39.46,20240404,50100,3.79,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,130715,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51900,-1000,5,-1.89,1020669650,19754,71.41,51600,52400,51200,68700,37100,52900,51669.01,30.15,0,643,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8441,6.47,0.78,12,0.12,8024.00,66378.00,86800,20240402,-40.21,50100,20241209,3.59,66200,-21.60,20250219,51200,1.37,20250403,85900,-39.58,20240404,50100,3.59,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,120713,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52100,-800,5,-1.51,859188600,16647,60.18,51600,52300,51200,68700,37100,52900,51612.22,30.15,0,186,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8474,6.49,0.78,12,0.10,8024.00,66378.00,86800,20240402,-39.98,50100,20241209,3.99,66200,-21.30,20250219,51200,1.76,20250403,85900,-39.35,20240404,50100,3.99,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,110716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51700,-1200,5,-2.27,698488650,13537,48.93,51600,52300,51200,68700,37100,52900,51598.48,30.15,0,-857,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8409,6.44,0.78,12,0.08,8024.00,66378.00,86800,20240402,-40.44,50100,20241209,3.19,66200,-21.90,20250219,51200,0.98,20250403,85900,-39.81,20240404,50100,3.19,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,100716,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51700,-1200,5,-2.27,483821000,9379,33.90,51600,52300,51200,68700,37100,52900,51585.56,30.15,0,391,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8409,6.44,0.78,12,0.06,8024.00,66378.00,86800,20240402,-40.44,50100,20241209,3.19,66200,-21.90,20250219,51200,0.98,20250403,85900,-39.81,20240404,50100,3.19,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N +20250403,090718,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,51400,-1500,5,-2.84,223245000,4333,15.66,51600,52300,51200,68700,37100,52900,51522.04,30.15,0,1314,55566,54232,53266,51932,50966,53750,51450,81,15800,500,39140,100,1,16264300,8360,6.41,0.77,12,0.03,8024.00,66378.00,86800,20240402,-40.78,50100,20241209,2.59,66200,-22.36,20250219,51200,0.39,20250403,85900,-40.16,20240404,50100,2.59,20241209,0.98,Y,108320,500,81 억,,4903692,N,N,6941,N,00,N 20250402,160700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52900,-1100,5,-2.04,1464732450,27664,75.82,54600,54600,52300,70200,37800,54000,52947.24,30.16,0,-6063,55466,54732,54066,53332,52666,55100,53700,81,16200,500,39960,100,1,16264300,8604,6.59,0.80,12,0.17,8024.00,66378.00,86800,20240402,-39.06,50100,20241209,5.59,66200,-20.09,20250219,52300,1.15,20250402,86800,-39.06,20240402,50100,5.59,20241209,0.98,Y,108320,500,81 억,,4905232,N,N,6940,N,00,N 20250402,150700,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52800,-1200,5,-2.22,1392282750,26293,72.07,54600,54600,52300,70200,37800,54000,52952.60,30.16,0,-6228,55466,54732,54066,53332,52666,55100,53700,81,16200,500,39960,100,1,16264300,8588,6.58,0.80,12,0.16,8024.00,66378.00,86800,20240402,-39.17,50100,20241209,5.39,66200,-20.24,20250219,52300,0.96,20250402,86800,-39.17,20240402,50100,5.39,20241209,0.98,Y,108320,500,81 억,,4905232,N,N,8082,N,00,N 20250402,140702,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,52400,-1600,5,-2.96,1101217700,20758,56.89,54600,54600,52400,70200,37800,54000,53050.28,30.16,0,-7264,55466,54732,54066,53332,52666,55100,53700,81,16200,500,39960,100,1,16264300,8522,6.53,0.79,12,0.13,8024.00,66378.00,86800,20240402,-39.63,50100,20241209,4.59,66200,-20.85,20250219,52400,0.00,20250402,86800,-39.63,20240402,50100,4.59,20241209,0.98,Y,108320,500,81 억,,4905232,N,N,8082,N,00,N diff --git a/108380/price/prices-20250401.csv b/108380/price/prices-20250401.csv index 121390bf7468..5cb0bdef1f09 100644 --- a/108380/price/prices-20250401.csv +++ b/108380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15810,-100,5,-0.63,480829285,30448,87.94,15900,15990,15550,20650,11140,15910,15791.82,4.85,0,-1832,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1513,7.72,0.61,12,0.32,2049.00,26010.00,20900,20250307,-24.35,10750,20240909,47.07,20900,-24.35,20250307,12800,23.52,20250102,20900,-24.35,20250307,10750,47.07,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15830,-80,5,-0.50,469806665,29751,85.93,15900,15990,15550,20650,11140,15910,15791.29,4.85,0,-1667,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1515,7.73,0.61,12,0.31,2049.00,26010.00,20900,20250307,-24.26,10750,20240909,47.26,20900,-24.26,20250307,12800,23.67,20250102,20900,-24.26,20250307,10750,47.26,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15870,-40,5,-0.25,447807175,28365,81.93,15900,15990,15550,20650,11140,15910,15787.31,4.85,0,-1576,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1518,7.75,0.61,12,0.30,2049.00,26010.00,20900,20250307,-24.07,10750,20240909,47.63,20900,-24.07,20250307,12800,23.98,20250102,20900,-24.07,20250307,10750,47.63,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,130715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15830,-80,5,-0.50,393586685,24947,72.06,15900,15990,15550,20650,11140,15910,15776.91,4.85,0,-2004,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1515,7.73,0.61,12,0.26,2049.00,26010.00,20900,20250307,-24.26,10750,20240909,47.26,20900,-24.26,20250307,12800,23.67,20250102,20900,-24.26,20250307,10750,47.26,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15770,-140,5,-0.88,348606025,22092,63.81,15900,15990,15550,20650,11140,15910,15779.74,4.85,0,-1823,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1509,7.70,0.61,12,0.23,2049.00,26010.00,20900,20250307,-24.55,10750,20240909,46.70,20900,-24.55,20250307,12800,23.20,20250102,20900,-24.55,20250307,10750,46.70,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,110716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15680,-230,5,-1.45,324690505,20574,59.42,15900,15990,15550,20650,11140,15910,15781.59,4.85,0,-1716,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1500,7.65,0.60,12,0.22,2049.00,26010.00,20900,20250307,-24.98,10750,20240909,45.86,20900,-24.98,20250307,12800,22.50,20250102,20900,-24.98,20250307,10750,45.86,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,100717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15740,-170,5,-1.07,224942320,14209,41.04,15900,15990,15700,20650,11140,15910,15830.97,4.85,0,-2286,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1506,7.68,0.61,12,0.15,2049.00,26010.00,20900,20250307,-24.69,10750,20240909,46.42,20900,-24.69,20250307,12800,22.97,20250102,20900,-24.69,20250307,10750,46.42,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N +20250403,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15990,80,2,0.50,59686990,3754,10.84,15900,15990,15700,20650,11140,15910,15899.57,4.85,0,-627,16430,16170,15970,15710,15510,16070,15610,48,4740,500,9860,10,1,9567333,1530,7.80,0.61,12,0.04,2049.00,26010.00,20900,20250307,-23.49,10750,20240909,48.74,20900,-23.49,20250307,12800,24.92,20250102,20900,-23.49,20250307,10750,48.74,20240909,1.38,Y,108380,500,47 억,,464345,N,N,0,N,00,N 20250402,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15910,-180,5,-1.12,551560480,34563,113.00,16110,16230,15770,20900,11270,16090,15958.12,4.86,0,-1766,16363,16226,16043,15906,15723,16250,15930,48,4810,500,9970,10,1,9567333,1522,7.76,0.61,12,0.36,2049.00,26010.00,20900,20250307,-23.88,10750,20240909,48.00,20900,-23.88,20250307,12800,24.30,20250102,20900,-23.88,20250307,10750,48.00,20240909,1.39,Y,108380,500,47 억,,465096,N,N,330,N,00,N 20250402,150701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15920,-170,5,-1.06,540588050,33874,110.75,16110,16230,15770,20900,11270,16090,15958.79,4.86,0,-1644,16363,16226,16043,15906,15723,16250,15930,48,4810,500,9970,10,1,9567333,1523,7.77,0.61,12,0.35,2049.00,26010.00,20900,20250307,-23.83,10750,20240909,48.09,20900,-23.83,20250307,12800,24.38,20250102,20900,-23.83,20250307,10750,48.09,20240909,1.39,Y,108380,500,47 억,,465096,N,N,330,N,00,N 20250402,140702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15880,-210,5,-1.31,480179860,30068,98.31,16110,16230,15770,20900,11270,16090,15969.80,4.86,0,-1338,16363,16226,16043,15906,15723,16250,15930,48,4810,500,9970,10,1,9567333,1519,7.75,0.61,12,0.31,2049.00,26010.00,20900,20250307,-24.02,10750,20240909,47.72,20900,-24.02,20250307,12800,24.06,20250102,20900,-24.02,20250307,10750,47.72,20240909,1.39,Y,108380,500,47 억,,465096,N,N,330,N,00,N diff --git a/108490/price/prices-20250401.csv b/108490/price/prices-20250401.csv index 924bbd27814a..ee2a048eb1cf 100644 --- a/108490/price/prices-20250401.csv +++ b/108490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,1050,2,3.21,11292156750,335334,97.73,31850,34300,31700,42500,22900,32700,33674.35,1.71,0,53149,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4458,-141.21,4.43,12,2.54,-239.00,7622.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,2.93,Y,108490,500,66 억,,225963,N,N,860,N,00,N +20250403,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33550,850,2,2.60,10757302200,319425,93.10,31850,34300,31700,42500,22900,32700,33677.10,1.71,0,50148,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4431,-140.38,4.40,12,2.42,-239.00,7622.00,45000,20250203,-25.44,14870,20240805,125.62,45000,-25.44,20250203,24600,36.38,20250102,45000,-25.44,20250203,14870,125.62,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,1050,2,3.21,9605314925,285180,83.12,31850,34300,31700,42500,22900,32700,33681.60,1.71,0,45594,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4458,-141.21,4.43,12,2.16,-239.00,7622.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,130716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,1050,2,3.21,9102451925,270275,78.77,31850,34300,31700,42500,22900,32700,33678.50,1.71,0,44231,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4458,-141.21,4.43,12,2.05,-239.00,7622.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,1050,2,3.21,8574256775,254645,74.22,31850,34300,31700,42500,22900,32700,33671.43,1.71,0,40939,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4458,-141.21,4.43,12,1.93,-239.00,7622.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,110716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33900,1200,2,3.67,8037100075,238745,69.58,31850,34300,31700,42500,22900,32700,33663.97,1.71,0,35964,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4477,-141.84,4.45,12,1.81,-239.00,7622.00,45000,20250203,-24.67,14870,20240805,127.98,45000,-24.67,20250203,24600,37.80,20250102,45000,-24.67,20250203,14870,127.98,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33750,1050,2,3.21,6972081425,206975,60.32,31850,34300,31700,42500,22900,32700,33685.64,1.71,0,27432,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4458,-141.21,4.43,12,1.57,-239.00,7622.00,45000,20250203,-25.00,14870,20240805,126.97,45000,-25.00,20250203,24600,37.20,20250102,45000,-25.00,20250203,14870,126.97,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N +20250403,090718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,0,3,0.00,672574800,20856,6.08,31850,32700,31700,42500,22900,32700,32248.40,1.71,0,6325,34600,33650,33050,32100,31500,33350,31800,66,9800,500,20270,50,1,13207510,4319,-136.82,4.29,12,0.16,-239.00,7622.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,2.93,Y,108490,500,66 억,,225963,N,N,1711,N,00,N 20250402,160700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32700,300,2,0.93,11425618950,343110,206.29,33600,34000,32450,42100,22700,32400,33300.18,1.87,0,-21790,33233,32816,32483,32066,31733,32650,31900,66,9700,500,20080,50,1,13207510,4319,-136.82,4.29,12,2.60,-239.00,7622.00,45000,20250203,-27.33,14870,20240805,119.91,45000,-27.33,20250203,24600,32.93,20250102,45000,-27.33,20250203,14870,119.91,20240805,3.12,Y,108490,500,66 억,,246672,N,N,1711,N,00,N 20250402,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,400,2,1.23,10967408175,329098,197.86,33600,34000,32450,42100,22700,32400,33325.66,1.87,0,-20616,33233,32816,32483,32066,31733,32650,31900,66,9700,500,20080,50,1,13207510,4332,-137.24,4.30,12,2.49,-239.00,7622.00,45000,20250203,-27.11,14870,20240805,120.58,45000,-27.11,20250203,24600,33.33,20250102,45000,-27.11,20250203,14870,120.58,20240805,3.12,Y,108490,500,66 억,,246672,N,N,3426,N,00,N 20250402,140702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,400,2,1.23,10375599025,311046,187.01,33600,34000,32450,42100,22700,32400,33357.12,1.87,0,-19193,33233,32816,32483,32066,31733,32650,31900,66,9700,500,20080,50,1,13207510,4332,-137.24,4.30,12,2.36,-239.00,7622.00,45000,20250203,-27.11,14870,20240805,120.58,45000,-27.11,20250203,24600,33.33,20250102,45000,-27.11,20250203,14870,120.58,20240805,3.12,Y,108490,500,66 억,,246672,N,N,3426,N,00,N diff --git a/108670/price/prices-20250401.csv b/108670/price/prices-20250401.csv index 4ca3df492f4d..9453cae1ae68 100644 --- a/108670/price/prices-20250401.csv +++ b/108670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160711,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28450,-300,5,-1.04,366005000,12832,174.92,28550,28750,28350,37350,20150,28750,28522.85,12.82,0,-2509,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2551,6.42,0.33,12,0.14,4431.00,87188.00,50000,20240717,-43.10,28350,20250403,0.35,33100,-14.05,20250114,28350,0.35,20250403,50000,-43.10,20240717,28350,0.35,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,3414,N,00,N +20250403,150717,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28500,-250,5,-0.87,349061800,12237,166.81,28550,28750,28350,37350,20150,28750,28525.11,12.82,0,-2483,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2556,6.43,0.33,12,0.14,4431.00,87188.00,50000,20240717,-43.00,28350,20250403,0.53,33100,-13.90,20250114,28350,0.53,20250403,50000,-43.00,20240717,28350,0.53,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,140716,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28550,-200,5,-0.70,306716250,10751,146.55,28550,28750,28350,37350,20150,28750,28529.09,12.82,0,-1985,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2560,6.44,0.33,12,0.12,4431.00,87188.00,50000,20240717,-42.90,28350,20250403,0.71,33100,-13.75,20250114,28350,0.71,20250403,50000,-42.90,20240717,28350,0.71,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,130716,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28550,-200,5,-0.70,284229150,9963,135.81,28550,28750,28350,37350,20150,28750,28528.47,12.82,0,-2012,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2560,6.44,0.33,12,0.11,4431.00,87188.00,50000,20240717,-42.90,28350,20250403,0.71,33100,-13.75,20250114,28350,0.71,20250403,50000,-42.90,20240717,28350,0.71,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,120714,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28550,-200,5,-0.70,269959050,9463,128.99,28550,28750,28350,37350,20150,28750,28527.85,12.82,0,-1924,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2560,6.44,0.33,12,0.11,4431.00,87188.00,50000,20240717,-42.90,28350,20250403,0.71,33100,-13.75,20250114,28350,0.71,20250403,50000,-42.90,20240717,28350,0.71,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,110716,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28650,-100,5,-0.35,206822050,7250,98.83,28550,28750,28350,37350,20150,28750,28527.18,12.82,0,-2009,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2569,6.47,0.33,12,0.08,4431.00,87188.00,50000,20240717,-42.70,28350,20250403,1.06,33100,-13.44,20250114,28350,1.06,20250403,50000,-42.70,20240717,28350,1.06,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,100717,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28600,-150,5,-0.52,161779500,5676,77.37,28550,28750,28350,37350,20150,28750,28502.38,12.82,0,-2276,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2565,6.45,0.33,12,0.06,4431.00,87188.00,50000,20240717,-42.80,28350,20250403,0.88,33100,-13.60,20250114,28350,0.88,20250403,50000,-42.80,20240717,28350,0.88,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N +20250403,090719,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,28500,-250,5,-0.87,74173500,2600,35.44,28550,28550,28500,37350,20150,28750,28528.27,12.82,0,-858,29250,29000,28850,28600,28450,28925,28525,448,8600,5000,20700,50,1,8967670,2556,6.43,0.33,12,0.03,4431.00,87188.00,50000,20240717,-43.00,28500,20250403,0.00,33100,-13.90,20250114,28500,0.00,20250403,50000,-43.00,20240717,28500,0.00,20250403,1.06,Y,108670,5000,448 억,,1149454,N,N,1598,N,00,N 20250402,160700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28750,-200,5,-0.69,211448650,7336,41.88,29100,29100,28700,37600,20300,28950,28823.43,12.87,0,-4713,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2578,6.49,0.33,12,0.08,4431.00,87188.00,50000,20240717,-42.50,28650,20250331,0.35,33100,-13.14,20250114,28650,0.35,20250331,50000,-42.50,20240717,28650,0.35,20250331,1.10,Y,108670,5000,448 억,,1154167,N,N,1598,N,00,N 20250402,150701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28800,-150,5,-0.52,200286650,6948,39.67,29100,29100,28700,37600,20300,28950,28826.52,12.87,0,-4566,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2583,6.50,0.33,12,0.08,4431.00,87188.00,50000,20240717,-42.40,28650,20250331,0.52,33100,-12.99,20250114,28650,0.52,20250331,50000,-42.40,20240717,28650,0.52,20250331,1.10,Y,108670,5000,448 억,,1154167,N,N,3492,N,00,N 20250402,140702,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,28800,-150,5,-0.52,172316400,5977,34.12,29100,29100,28700,37600,20300,28950,28829.91,12.87,0,-3986,29450,29200,29050,28800,28650,29125,28725,448,8650,5000,20840,50,1,8967670,2583,6.50,0.33,12,0.07,4431.00,87188.00,50000,20240717,-42.40,28650,20250331,0.52,33100,-12.99,20250114,28650,0.52,20250331,50000,-42.40,20240717,28650,0.52,20250331,1.10,Y,108670,5000,448 억,,1154167,N,N,3492,N,00,N diff --git a/108860/price/prices-20250401.csv b/108860/price/prices-20250401.csv index 89d10ea3e6a2..91929cf7017f 100644 --- a/108860/price/prices-20250401.csv +++ b/108860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11530,60,2,0.52,1471423040,128898,120.24,11090,11580,11020,14910,8030,11470,11415.34,1.89,0,24524,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3103,-53.38,2.57,12,0.48,-216.00,4484.00,19410,20240322,-40.60,9820,20241115,17.41,17100,-32.57,20250210,11020,4.63,20250403,18400,-37.34,20240514,9820,17.41,20241115,3.99,Y,108860,500,134 억,,509688,N,N,14034,N,00,N +20250403,150717,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11510,40,2,0.35,1307186700,114631,106.93,11090,11580,11020,14910,8030,11470,11403.43,1.89,0,21055,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3098,-53.29,2.57,12,0.43,-216.00,4484.00,19410,20240322,-40.70,9820,20241115,17.21,17100,-32.69,20250210,11020,4.45,20250403,18400,-37.45,20240514,9820,17.21,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,140716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11540,70,2,0.61,1109148130,97451,90.90,11090,11580,11020,14910,8030,11470,11381.60,1.89,0,21083,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3106,-53.43,2.57,12,0.36,-216.00,4484.00,19410,20240322,-40.55,9820,20241115,17.52,17100,-32.51,20250210,11020,4.72,20250403,18400,-37.28,20240514,9820,17.52,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,130716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11550,80,2,0.70,1013761900,89190,83.20,11090,11570,11020,14910,8030,11470,11366.32,1.89,0,18421,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3109,-53.47,2.58,12,0.33,-216.00,4484.00,19410,20240322,-40.49,9820,20241115,17.62,17100,-32.46,20250210,11020,4.81,20250403,18400,-37.23,20240514,9820,17.62,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,120714,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11540,70,2,0.61,947142970,83412,77.81,11090,11570,11020,14910,8030,11470,11355.00,1.89,0,18952,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3106,-53.43,2.57,12,0.31,-216.00,4484.00,19410,20240322,-40.55,9820,20241115,17.52,17100,-32.51,20250210,11020,4.72,20250403,18400,-37.28,20240514,9820,17.52,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,110717,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11530,60,2,0.52,834583360,73653,68.70,11090,11570,11020,14910,8030,11470,11331.29,1.89,0,21447,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3103,-53.38,2.57,12,0.27,-216.00,4484.00,19410,20240322,-40.60,9820,20241115,17.41,17100,-32.57,20250210,11020,4.63,20250403,18400,-37.34,20240514,9820,17.41,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,100717,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11460,-10,5,-0.09,627839240,55623,51.89,11090,11510,11020,14910,8030,11470,11287.40,1.89,0,23244,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3084,-53.06,2.56,12,0.21,-216.00,4484.00,19410,20240322,-40.96,9820,20241115,16.70,17100,-32.98,20250210,11020,3.99,20250403,18400,-37.72,20240514,9820,16.70,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N +20250403,090719,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11200,-270,5,-2.35,74579820,6718,6.27,11090,11230,11020,14910,8030,11470,11101.49,1.89,0,1981,12130,11800,11630,11300,11130,11715,11215,135,3440,500,8480,10,1,26914790,3014,-51.85,2.50,12,0.02,-216.00,4484.00,19410,20240322,-42.30,9820,20241115,14.05,17100,-34.50,20250210,11020,1.63,20250403,18400,-39.13,20240514,9820,14.05,20241115,3.99,Y,108860,500,134 억,,509688,N,N,5086,N,00,N 20250402,160701,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11470,-280,5,-2.38,1241359645,107203,63.73,11830,11960,11460,15270,8230,11750,11579.52,1.85,0,6350,12256,12002,11786,11532,11316,12130,11660,135,3520,500,8690,10,1,26914790,3087,-53.10,2.56,12,0.40,-216.00,4484.00,19600,20240321,-41.48,9820,20241115,16.80,17100,-32.92,20250210,11460,0.09,20250402,18920,-39.38,20240402,9820,16.80,20241115,4.11,Y,108860,500,134 억,,496863,N,N,5086,N,00,N 20250402,150701,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11470,-280,5,-2.38,1133687495,97817,58.15,11830,11960,11460,15270,8230,11750,11589.88,1.85,0,2347,12256,12002,11786,11532,11316,12130,11660,135,3520,500,8690,10,1,26914790,3087,-53.10,2.56,12,0.36,-216.00,4484.00,19600,20240321,-41.48,9820,20241115,16.80,17100,-32.92,20250210,11460,0.09,20250402,18920,-39.38,20240402,9820,16.80,20241115,4.11,Y,108860,500,134 억,,496863,N,N,18221,N,00,N 20250402,140703,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11500,-250,5,-2.13,918564415,79076,47.01,11830,11960,11470,15270,8230,11750,11616.22,1.85,0,-2545,12256,12002,11786,11532,11316,12130,11660,135,3520,500,8690,10,1,26914790,3095,-53.24,2.56,12,0.29,-216.00,4484.00,19600,20240321,-41.33,9820,20241115,17.11,17100,-32.75,20250210,11470,0.26,20250402,18920,-39.22,20240402,9820,17.11,20241115,4.11,Y,108860,500,134 억,,496863,N,N,18221,N,00,N diff --git a/109070/price/prices-20250401.csv b/109070/price/prices-20250401.csv index 644601ba239b..cd1d370c1d7e 100644 --- a/109070/price/prices-20250401.csv +++ b/109070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160711,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,926,-68,5,-6.84,1594220640,1680696,66.60,985,1000,909,1292,696,994,948.71,0.13,0,12058,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,489,10.64,1.82,12,3.18,87.00,510.00,1660,20250327,-44.22,867,20250326,6.81,1660,-44.22,20250327,867,6.81,20250326,4100,-77.41,20240403,867,6.81,20250326,0.05,Y,109070,500,264 억,,70884,N,N,231,N,00,N +20250403,150717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,918,-76,5,-7.65,1529535752,1610630,63.82,985,1000,909,1292,696,994,949.65,0.13,0,10450,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,485,10.55,1.80,12,3.05,87.00,510.00,1660,20250327,-44.70,867,20250326,5.88,1660,-44.70,20250327,867,5.88,20250326,4100,-77.61,20240403,867,5.88,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,140717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,925,-69,5,-6.94,1228183375,1282947,50.84,985,1000,925,1292,696,994,957.31,0.13,0,9790,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,488,10.63,1.81,12,2.43,87.00,510.00,1660,20250327,-44.28,867,20250326,6.69,1660,-44.28,20250327,867,6.69,20250326,4100,-77.44,20240403,867,6.69,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,130716,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,955,-39,5,-3.92,982078417,1020950,40.46,985,1000,945,1292,696,994,961.92,0.13,0,9431,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,504,10.98,1.87,12,1.93,87.00,510.00,1660,20250327,-42.47,867,20250326,10.15,1660,-42.47,20250327,867,10.15,20250326,4100,-76.71,20240403,867,10.15,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,120714,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,956,-38,5,-3.82,858900921,891821,35.34,985,1000,945,1292,696,994,963.08,0.13,0,10794,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,505,10.99,1.87,12,1.69,87.00,510.00,1660,20250327,-42.41,867,20250326,10.27,1660,-42.41,20250327,867,10.27,20250326,4100,-76.68,20240403,867,10.27,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,110717,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,958,-36,5,-3.62,685536519,712118,28.22,985,1000,945,1292,696,994,962.67,0.13,0,11719,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,506,11.01,1.88,12,1.35,87.00,510.00,1660,20250327,-42.29,867,20250326,10.50,1660,-42.29,20250327,867,10.50,20250326,4100,-76.63,20240403,867,10.50,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,100718,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,957,-37,5,-3.72,482039899,499965,19.81,985,1000,945,1292,696,994,964.14,0.13,0,8388,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,505,11.00,1.88,12,0.95,87.00,510.00,1660,20250327,-42.35,867,20250326,10.38,1660,-42.35,20250327,867,10.38,20250326,4100,-76.66,20240403,867,10.38,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N +20250403,090719,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,990,-4,5,-0.40,124522567,129053,5.11,985,998,945,1292,696,994,964.88,0.13,0,11308,1112,1053,1019,960,926,1036,943,264,298,500,590,1,1,52810230,523,11.38,1.94,12,0.24,87.00,510.00,1660,20250327,-40.36,867,20250326,14.19,1660,-40.36,20250327,867,14.19,20250326,4100,-75.85,20240403,867,14.19,20250326,0.05,Y,109070,500,264 억,,70884,N,N,230,N,00,N 20250402,160701,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,994,-53,5,-5.06,2518029161,2481390,42.71,1067,1078,985,1361,733,1047,1014.80,0.24,0,-56138,1271,1159,1084,972,897,1140,953,264,314,500,620,1,1,52810230,525,11.43,1.95,12,4.70,87.00,510.00,1660,20250327,-40.12,867,20250326,14.65,1660,-40.12,20250327,867,14.65,20250326,4100,-75.76,20240402,867,14.65,20250326,0.05,Y,109070,500,264 억,,127374,N,N,230,N,00,N 20250402,150702,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,986,-61,5,-5.83,2417507278,2380214,40.97,1067,1078,985,1361,733,1047,1015.66,0.24,0,-52781,1271,1159,1084,972,897,1140,953,264,314,500,620,1,1,52810230,521,11.33,1.93,12,4.51,87.00,510.00,1660,20250327,-40.60,867,20250326,13.73,1660,-40.60,20250327,867,13.73,20250326,4100,-75.95,20240402,867,13.73,20250326,0.05,Y,109070,500,264 억,,127374,N,N,0,N,00,N 20250402,140703,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,999,-48,5,-4.58,2058001311,2020166,34.77,1067,1078,989,1361,733,1047,1018.72,0.24,0,-48732,1271,1159,1084,972,897,1140,953,264,314,500,620,1,1,52810230,528,11.48,1.96,12,3.83,87.00,510.00,1660,20250327,-39.82,867,20250326,15.22,1660,-39.82,20250327,867,15.22,20250326,4100,-75.63,20240402,867,15.22,20250326,0.05,Y,109070,500,264 억,,127374,N,N,0,N,00,N diff --git a/109080/price/prices-20250401.csv b/109080/price/prices-20250401.csv index 95598f7b5710..1e11e5a9ccf4 100644 --- a/109080/price/prices-20250401.csv +++ b/109080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,300,2,3.57,480781200,55067,394.77,8400,8980,8340,10920,5880,8400,8730.87,0.39,0,795,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,490,10.34,0.80,12,0.98,841.00,10856.00,12340,20250120,-29.50,6490,20241113,34.05,12340,-29.50,20250120,7850,10.83,20250331,12340,-29.50,20250120,6490,34.05,20241113,1.63,Y,109080,500,28 억,,21784,N,N,1359,N,00,N +20250403,150718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,350,2,4.17,448425770,51335,368.02,8400,8980,8340,10920,5880,8400,8735.28,0.39,0,983,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,493,10.40,0.81,12,0.91,841.00,10856.00,12340,20250120,-29.09,6490,20241113,34.82,12340,-29.09,20250120,7850,11.46,20250331,12340,-29.09,20250120,6490,34.82,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8810,410,2,4.88,383885610,43943,315.03,8400,8980,8340,10920,5880,8400,8735.99,0.39,0,1304,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,497,10.48,0.81,12,0.78,841.00,10856.00,12340,20250120,-28.61,6490,20241113,35.75,12340,-28.61,20250120,7850,12.23,20250331,12340,-28.61,20250120,6490,35.75,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,130717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,510,2,6.07,298050360,34272,245.70,8400,8980,8340,10920,5880,8400,8696.61,0.39,0,2914,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,502,10.59,0.82,12,0.61,841.00,10856.00,12340,20250120,-27.80,6490,20241113,37.29,12340,-27.80,20250120,7850,13.50,20250331,12340,-27.80,20250120,6490,37.29,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,120715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8770,370,2,4.40,172390390,20046,143.71,8400,8780,8340,10920,5880,8400,8599.74,0.39,0,1212,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,494,10.43,0.81,12,0.36,841.00,10856.00,12340,20250120,-28.93,6490,20241113,35.13,12340,-28.93,20250120,7850,11.72,20250331,12340,-28.93,20250120,6490,35.13,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,110717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8760,360,2,4.29,145208290,16939,121.44,8400,8760,8340,10920,5880,8400,8572.42,0.39,0,882,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,494,10.42,0.81,12,0.30,841.00,10856.00,12340,20250120,-29.01,6490,20241113,34.98,12340,-29.01,20250120,7850,11.59,20250331,12340,-29.01,20250120,6490,34.98,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,100718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8480,80,2,0.95,24796950,2943,21.10,8400,8490,8340,10920,5880,8400,8425.74,0.39,0,-996,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,478,10.08,0.78,12,0.05,841.00,10856.00,12340,20250120,-31.28,6490,20241113,30.66,12340,-31.28,20250120,7850,8.03,20250331,12340,-31.28,20250120,6490,30.66,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N +20250403,090719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8420,20,2,0.24,3727530,444,3.18,8400,8430,8340,10920,5880,8400,8395.34,0.39,0,-264,8860,8630,8440,8210,8020,8535,8115,28,2520,500,5200,10,1,5636000,475,10.01,0.78,12,0.01,841.00,10856.00,12340,20250120,-31.77,6490,20241113,29.74,12340,-31.77,20250120,7850,7.26,20250331,12340,-31.77,20250120,6490,29.74,20241113,1.63,Y,109080,500,28 억,,21784,N,N,876,N,00,N 20250402,160701,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-270,5,-3.11,117450530,13948,28.18,8670,8670,8250,11270,6070,8670,8420.60,0.45,0,1,9123,8896,8453,8226,7783,9010,8340,28,2600,500,5370,10,1,5636000,473,9.99,0.77,12,0.25,841.00,10856.00,12340,20250120,-31.93,6490,20241113,29.43,12340,-31.93,20250120,7850,7.01,20250331,12340,-31.93,20250120,6490,29.43,20241113,1.68,Y,109080,500,28 억,,25203,N,N,876,N,00,N 20250402,150702,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-210,5,-2.42,113598900,13490,27.26,8670,8670,8250,11270,6070,8670,8420.97,0.45,0,89,9123,8896,8453,8226,7783,9010,8340,28,2600,500,5370,10,1,5636000,477,10.06,0.78,12,0.24,841.00,10856.00,12340,20250120,-31.44,6490,20241113,30.35,12340,-31.44,20250120,7850,7.77,20250331,12340,-31.44,20250120,6490,30.35,20241113,1.68,Y,109080,500,28 억,,25203,N,N,0,N,00,N 20250402,140703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8460,-210,5,-2.42,105704390,12557,25.37,8670,8670,8250,11270,6070,8670,8417.97,0.45,0,79,9123,8896,8453,8226,7783,9010,8340,28,2600,500,5370,10,1,5636000,477,10.06,0.78,12,0.22,841.00,10856.00,12340,20250120,-31.44,6490,20241113,30.35,12340,-31.44,20250120,7850,7.77,20250331,12340,-31.44,20250120,6490,30.35,20241113,1.68,Y,109080,500,28 억,,25203,N,N,0,N,00,N diff --git a/109610/price/prices-20250401.csv b/109610/price/prices-20250401.csv index f3ecdaf3139e..6c4ed3da827c 100644 --- a/109610/price/prices-20250401.csv +++ b/109610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160712,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3790,30,2,0.80,19873615206,5152589,344.74,3625,4060,3610,4885,2635,3760,3857.09,1.87,0,-327882,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1854,54.14,1.02,12,10.54,70.00,3701.00,5830,20240716,-34.99,3445,20241209,10.01,5120,-25.98,20250328,3610,4.99,20250403,5830,-34.99,20240716,3445,10.01,20241209,5.03,Y,109610,500,244 억,,916375,N,N,205112,N,00,N +20250403,150718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3775,15,2,0.40,19277550006,4995571,334.24,3625,4060,3610,4885,2635,3760,3858.93,1.87,0,-335625,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1846,53.93,1.02,12,10.21,70.00,3701.00,5830,20240716,-35.25,3445,20241209,9.58,5120,-26.27,20250328,3610,4.57,20250403,5830,-35.25,20240716,3445,9.58,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,140717,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3800,40,2,1.06,17514738848,4531869,303.21,3625,4060,3610,4885,2635,3760,3864.79,1.87,0,-377443,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1858,54.29,1.03,12,9.27,70.00,3701.00,5830,20240716,-34.82,3445,20241209,10.30,5120,-25.78,20250328,3610,5.26,20250403,5830,-34.82,20240716,3445,10.30,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,130717,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3895,135,2,3.59,8535161491,2258799,151.13,3625,3925,3610,4885,2635,3760,3778.63,1.87,0,-306756,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1905,55.64,1.05,12,4.62,70.00,3701.00,5830,20240716,-33.19,3445,20241209,13.06,5120,-23.93,20250328,3610,7.89,20250403,5830,-33.19,20240716,3445,13.06,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,120715,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3675,-85,5,-2.26,2286003304,626090,41.89,3625,3690,3610,4885,2635,3760,3651.24,1.87,0,46902,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1797,52.50,0.99,12,1.28,70.00,3701.00,5830,20240716,-36.96,3445,20241209,6.68,5120,-28.22,20250328,3610,1.80,20250403,5830,-36.96,20240716,3445,6.68,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,110717,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3650,-110,5,-2.93,2067039644,566423,37.90,3625,3690,3610,4885,2635,3760,3649.29,1.87,0,43479,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1785,52.14,0.99,12,1.16,70.00,3701.00,5830,20240716,-37.39,3445,20241209,5.95,5120,-28.71,20250328,3610,1.11,20250403,5830,-37.39,20240716,3445,5.95,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,100718,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3680,-80,5,-2.13,1594179637,437244,29.25,3625,3690,3610,4885,2635,3760,3645.97,1.87,0,29445,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1800,52.57,0.99,12,0.89,70.00,3701.00,5830,20240716,-36.88,3445,20241209,6.82,5120,-28.12,20250328,3610,1.94,20250403,5830,-36.88,20240716,3445,6.82,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N +20250403,090720,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3635,-125,5,-3.32,629230045,173369,11.60,3625,3680,3610,4885,2635,3760,3629.43,1.87,0,23778,4063,3911,3833,3681,3603,3872,3642,245,1125,500,2780,5,1,48907400,1778,51.93,0.98,12,0.35,70.00,3701.00,5830,20240716,-37.65,3445,20241209,5.52,5120,-29.00,20250328,3610,0.69,20250403,5830,-37.65,20240716,3445,5.52,20241209,5.03,Y,109610,500,244 억,,916375,N,N,95526,N,00,N 20250402,160701,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3760,-160,5,-4.08,5728233719,1494623,50.31,3925,3985,3755,5090,2745,3920,3832.63,2.28,0,-205670,4240,4080,3945,3785,3650,4012,3717,245,1170,500,2900,5,1,48907400,1839,53.71,1.02,12,3.06,70.00,3701.00,5830,20240716,-35.51,3445,20241209,9.14,5120,-26.56,20250328,3660,2.73,20250102,5830,-35.51,20240716,3445,9.14,20241209,4.90,Y,109610,500,244 억,,1116248,N,N,95526,N,00,N 20250402,150702,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3765,-155,5,-3.95,5224292120,1360754,45.80,3925,3985,3760,5090,2745,3920,3839.26,2.28,0,-233718,4240,4080,3945,3785,3650,4012,3717,245,1170,500,2900,5,1,48907400,1841,53.79,1.02,12,2.78,70.00,3701.00,5830,20240716,-35.42,3445,20241209,9.29,5120,-26.46,20250328,3660,2.87,20250102,5830,-35.42,20240716,3445,9.29,20241209,4.90,Y,109610,500,244 억,,1116248,N,N,0,N,00,N 20250402,140703,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3815,-105,5,-2.68,4132725006,1073046,36.12,3925,3985,3805,5090,2745,3920,3851.40,2.28,0,-174090,4240,4080,3945,3785,3650,4012,3717,245,1170,500,2900,5,1,48907400,1866,54.50,1.03,12,2.19,70.00,3701.00,5830,20240716,-34.56,3445,20241209,10.74,5120,-25.49,20250328,3660,4.23,20250102,5830,-34.56,20240716,3445,10.74,20241209,4.90,Y,109610,500,244 억,,1116248,N,N,0,N,00,N diff --git a/109670/price/prices-20250401.csv b/109670/price/prices-20250401.csv index 9fd0d7da0361..54221ff8bbaa 100644 --- a/109670/price/prices-20250401.csv +++ b/109670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160712,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6380,-150,5,-2.30,44460390,6967,136.69,6490,6490,6330,8480,4580,6530,6381.57,1.32,0,29,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,372,193.33,0.67,12,0.12,33.00,9583.00,40950,20240605,-84.42,6160,20250401,3.57,8800,-27.50,20250307,6160,3.57,20250401,40950,-84.42,20240605,6160,3.57,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,150718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6390,-140,5,-2.14,35417580,5543,108.75,6490,6490,6340,8480,4580,6530,6389.60,1.32,0,576,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,373,193.64,0.67,12,0.09,33.00,9583.00,40950,20240605,-84.40,6160,20250401,3.73,8800,-27.39,20250307,6160,3.73,20250401,40950,-84.40,20240605,6160,3.73,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,140717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6400,-130,5,-1.99,31135220,4871,95.57,6490,6490,6340,8480,4580,6530,6391.96,1.32,0,718,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,374,193.94,0.67,12,0.08,33.00,9583.00,40950,20240605,-84.37,6160,20250401,3.90,8800,-27.27,20250307,6160,3.90,20250401,40950,-84.37,20240605,6160,3.90,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,130717,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6390,-140,5,-2.14,23012720,3602,70.67,6490,6490,6340,8480,4580,6530,6388.87,1.32,0,770,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,373,193.64,0.67,12,0.06,33.00,9583.00,40950,20240605,-84.40,6160,20250401,3.73,8800,-27.39,20250307,6160,3.73,20250401,40950,-84.40,20240605,6160,3.73,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,120715,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6440,-90,5,-1.38,15661170,2449,48.05,6490,6490,6340,8480,4580,6530,6394.92,1.32,0,674,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,376,195.15,0.67,12,0.04,33.00,9583.00,40950,20240605,-84.27,6160,20250401,4.55,8800,-26.82,20250307,6160,4.55,20250401,40950,-84.27,20240605,6160,4.55,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,110718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6360,-170,5,-2.60,7075220,1109,21.76,6490,6490,6340,8480,4580,6530,6379.82,1.32,0,78,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,371,192.73,0.66,12,0.02,33.00,9583.00,40950,20240605,-84.47,6160,20250401,3.25,8800,-27.73,20250307,6160,3.25,20250401,40950,-84.47,20240605,6160,3.25,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,100718,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6460,-70,5,-1.07,1918640,299,5.87,6490,6490,6360,8480,4580,6530,6416.86,1.32,0,-74,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,377,195.76,0.67,12,0.01,33.00,9583.00,40950,20240605,-84.22,6160,20250401,4.87,8800,-26.59,20250307,6160,4.87,20250401,40950,-84.22,20240605,6160,4.87,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N +20250403,090720,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6490,-40,5,-0.61,188210,29,0.57,6490,6490,6490,8480,4580,6530,6490.00,1.32,0,-4,6883,6706,6563,6386,6243,6635,6315,29,1950,500,4040,10,1,5836602,379,196.67,0.68,12,0.00,33.00,9583.00,40950,20240605,-84.15,6160,20250401,5.36,8800,-26.25,20250307,6160,5.36,20250401,40950,-84.15,20240605,6160,5.36,20250401,1.32,Y,109670,500,29 억,,77135,N,N,0,N,00,N 20250402,160702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6530,-70,5,-1.06,33159415,5097,18.80,6610,6740,6420,8580,4620,6600,6505.67,1.36,0,-1992,6906,6752,6456,6302,6006,6830,6380,29,1980,500,4090,10,1,5836602,381,197.88,0.68,12,0.09,33.00,9583.00,40950,20240605,-84.05,6160,20250401,6.01,8800,-25.80,20250307,6160,6.01,20250401,40950,-84.05,20240605,6160,6.01,20250401,1.39,Y,109670,500,29 억,,79111,N,N,0,N,00,N 20250402,150702,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6440,-160,5,-2.42,30158345,4634,17.10,6610,6740,6420,8580,4620,6600,6508.06,1.36,0,-1933,6906,6752,6456,6302,6006,6830,6380,29,1980,500,4090,10,1,5836602,376,195.15,0.67,12,0.08,33.00,9583.00,40950,20240605,-84.27,6160,20250401,4.55,8800,-26.82,20250307,6160,4.55,20250401,40950,-84.27,20240605,6160,4.55,20250401,1.39,Y,109670,500,29 억,,79111,N,N,0,N,00,N 20250402,140704,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,6480,-120,5,-1.82,27553755,4231,15.61,6610,6740,6420,8580,4620,6600,6512.35,1.36,0,-1784,6906,6752,6456,6302,6006,6830,6380,29,1980,500,4090,10,1,5836602,378,196.36,0.68,12,0.07,33.00,9583.00,40950,20240605,-84.18,6160,20250401,5.19,8800,-26.36,20250307,6160,5.19,20250401,40950,-84.18,20240605,6160,5.19,20250401,1.39,Y,109670,500,29 억,,79111,N,N,0,N,00,N diff --git a/109740/price/prices-20250401.csv b/109740/price/prices-20250401.csv index 0effbe52bfa9..fabd5bcc968a 100644 --- a/109740/price/prices-20250401.csv +++ b/109740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4375,320,2,7.89,20677935,4993,74.43,4435,4435,4010,5270,2840,4055,4137.87,1.34,0,-853,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1125,-14.49,0.91,12,0.02,-302.00,4793.00,7130,20240902,-38.64,3600,20250312,21.53,4600,-4.89,20250320,3600,21.53,20250312,7130,-38.64,20240902,3600,21.53,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,150718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,45,2,1.11,14176310,3446,51.37,4435,4435,4010,5270,2840,4055,4113.85,1.34,0,-540,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1054,-13.58,0.86,12,0.01,-302.00,4793.00,7130,20240902,-42.50,3600,20250312,13.89,4600,-10.87,20250320,3600,13.89,20250312,7130,-42.50,20240902,3600,13.89,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,30,2,0.74,8669510,2102,31.34,4435,4435,4010,5270,2840,4055,4124.41,1.34,0,-650,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1050,-13.53,0.85,12,0.01,-302.00,4793.00,7130,20240902,-42.71,3600,20250312,13.47,4600,-11.20,20250320,3600,13.47,20250312,7130,-42.71,20240902,3600,13.47,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,130717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,35,2,0.86,7901760,1914,28.53,4435,4435,4010,5270,2840,4055,4128.40,1.34,0,-616,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1052,-13.54,0.85,12,0.01,-302.00,4793.00,7130,20240902,-42.64,3600,20250312,13.61,4600,-11.09,20250320,3600,13.61,20250312,7130,-42.64,20240902,3600,13.61,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,30,2,0.74,6091515,1471,21.93,4435,4435,4010,5270,2840,4055,4141.07,1.34,0,-597,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1050,-13.53,0.85,12,0.01,-302.00,4793.00,7130,20240902,-42.71,3600,20250312,13.47,4600,-11.20,20250320,3600,13.47,20250312,7130,-42.71,20240902,3600,13.47,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,110718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,40,2,0.99,4405765,1059,15.79,4435,4435,4010,5270,2840,4055,4160.31,1.34,0,-504,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1053,-13.56,0.85,12,0.00,-302.00,4793.00,7130,20240902,-42.57,3600,20250312,13.75,4600,-10.98,20250320,3600,13.75,20250312,7130,-42.57,20240902,3600,13.75,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,100719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,45,2,1.11,2334325,553,8.24,4435,4435,4010,5270,2840,4055,4221.20,1.34,0,-250,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1054,-13.58,0.86,12,0.00,-302.00,4793.00,7130,20240902,-42.50,3600,20250312,13.89,4600,-10.87,20250320,3600,13.89,20250312,7130,-42.50,20240902,3600,13.89,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N +20250403,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,40,2,0.99,1116035,252,3.76,4435,4435,4095,5270,2840,4055,4428.71,1.34,0,-77,4145,4100,4050,4005,3955,4075,3980,135,1215,500,2910,5,1,25710390,1053,-13.56,0.85,12,0.00,-302.00,4793.00,7130,20240902,-42.57,3600,20250312,13.75,4600,-10.98,20250320,3600,13.75,20250312,7130,-42.57,20240902,3600,13.75,20250312,0.37,Y,109740,500,135 억,,344519,N,N,0,N,00,N 20250402,160702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4055,-10,5,-0.25,27116245,6708,89.98,4065,4095,4000,5280,2850,4065,4042.37,1.34,0,193,4315,4190,4105,3980,3895,4252,4042,135,1215,500,2920,5,1,25710390,1043,-13.43,0.85,12,0.03,-302.00,4793.00,7130,20240902,-43.13,3600,20250312,12.64,4600,-11.85,20250320,3600,12.64,20250312,7130,-43.13,20240902,3600,12.64,20250312,0.36,Y,109740,500,135 억,,344209,N,N,0,N,00,N 20250402,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4030,-35,5,-0.86,24007880,5937,79.64,4065,4095,4000,5280,2850,4065,4043.77,1.34,0,398,4315,4190,4105,3980,3895,4252,4042,135,1215,500,2920,5,1,25710390,1036,-13.34,0.84,12,0.02,-302.00,4793.00,7130,20240902,-43.48,3600,20250312,11.94,4600,-12.39,20250320,3600,11.94,20250312,7130,-43.48,20240902,3600,11.94,20250312,0.36,Y,109740,500,135 억,,344209,N,N,0,N,00,N 20250402,140704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,0,3,0.00,13782220,3403,45.65,4065,4095,4000,5280,2850,4065,4050.02,1.34,0,-17,4315,4190,4105,3980,3895,4252,4042,135,1215,500,2920,5,1,25710390,1045,-13.46,0.85,12,0.01,-302.00,4793.00,7130,20240902,-42.99,3600,20250312,12.92,4600,-11.63,20250320,3600,12.92,20250312,7130,-42.99,20240902,3600,12.92,20250312,0.36,Y,109740,500,135 억,,344209,N,N,0,N,00,N diff --git a/109820/price/prices-20250401.csv b/109820/price/prices-20250401.csv index fa66c9a38c92..970face85531 100644 --- a/109820/price/prices-20250401.csv +++ b/109820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,40,2,1.75,86654795,37564,105.06,2275,2350,2230,2960,1600,2280,2306.86,1.33,0,-8785,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,473,-12.61,2.46,12,0.18,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,271098,N,N,1848,N,00,N +20250403,150719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,45,2,1.97,85116510,36901,103.21,2275,2350,2230,2960,1600,2280,2306.62,1.33,0,-8501,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,474,-12.64,2.47,12,0.18,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,140718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2320,40,2,1.75,72771400,31582,88.33,2275,2350,2230,2960,1600,2280,2304.20,1.33,0,-8284,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,473,-12.61,2.46,12,0.15,-184.00,943.00,7180,20240820,-67.69,2200,20250331,5.45,4040,-42.57,20250108,2200,5.45,20250331,7180,-67.69,20240820,2200,5.45,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,130718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2325,45,2,1.97,69022370,29969,83.82,2275,2350,2230,2960,1600,2280,2303.13,1.33,0,-8287,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,474,-12.64,2.47,12,0.15,-184.00,943.00,7180,20240820,-67.62,2200,20250331,5.68,4040,-42.45,20250108,2200,5.68,20250331,7180,-67.62,20240820,2200,5.68,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,120716,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,60,2,2.63,52143440,22604,63.22,2275,2350,2230,2960,1600,2280,2306.82,1.33,0,-8421,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,477,-12.72,2.48,12,0.11,-184.00,943.00,7180,20240820,-67.41,2200,20250331,6.36,4040,-42.08,20250108,2200,6.36,20250331,7180,-67.41,20240820,2200,6.36,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,110718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,70,2,3.07,40766465,17742,49.62,2275,2350,2230,2960,1600,2280,2297.74,1.33,0,-5468,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,479,-12.77,2.49,12,0.09,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,100719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,5,2,0.22,30620480,13387,37.44,2275,2330,2230,2960,1600,2280,2287.33,1.33,0,-4574,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,466,-12.42,2.42,12,0.07,-184.00,943.00,7180,20240820,-68.18,2200,20250331,3.86,4040,-43.44,20250108,2200,3.86,20250331,7180,-68.18,20240820,2200,3.86,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N +20250403,090720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,86270,38,0.11,2275,2275,2265,2960,1600,2280,2270.26,1.33,0,-34,2390,2335,2295,2240,2200,2315,2220,102,680,500,1410,5,1,20393640,463,-12.34,2.41,12,0.00,-184.00,943.00,7180,20240820,-68.38,2200,20250331,3.18,4040,-43.81,20250108,2200,3.18,20250331,7180,-68.38,20240820,2200,3.18,20250331,0.03,Y,109820,500,101 억,,271098,N,N,195,N,00,N 20250402,160702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,-60,5,-2.56,82263905,35754,96.37,2330,2350,2255,3040,1640,2340,2300.83,1.33,0,437,2456,2397,2351,2292,2246,2427,2322,102,700,500,1450,5,1,20393640,465,-12.39,2.42,12,0.18,-184.00,943.00,7180,20240820,-68.25,2200,20250331,3.64,4040,-43.56,20250108,2200,3.64,20250331,7180,-68.25,20240820,2200,3.64,20250331,0.03,Y,109820,500,101 억,,270431,N,N,195,N,00,N 20250402,150703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-45,5,-1.92,76334585,33156,89.37,2330,2350,2255,3040,1640,2340,2302.29,1.33,0,802,2456,2397,2351,2292,2246,2427,2322,102,700,500,1450,5,1,20393640,468,-12.47,2.43,12,0.16,-184.00,943.00,7180,20240820,-68.04,2200,20250331,4.32,4040,-43.19,20250108,2200,4.32,20250331,7180,-68.04,20240820,2200,4.32,20250331,0.03,Y,109820,500,101 억,,270431,N,N,2,N,00,N 20250402,140704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-40,5,-1.71,73096440,31740,85.55,2330,2350,2255,3040,1640,2340,2302.98,1.33,0,921,2456,2397,2351,2292,2246,2427,2322,102,700,500,1450,5,1,20393640,469,-12.50,2.44,12,0.16,-184.00,943.00,7180,20240820,-67.97,2200,20250331,4.55,4040,-43.07,20250108,2200,4.55,20250331,7180,-67.97,20240820,2200,4.55,20250331,0.03,Y,109820,500,101 억,,270431,N,N,2,N,00,N diff --git a/109860/price/prices-20250401.csv b/109860/price/prices-20250401.csv index 232e5d209e84..80100a81e45d 100644 --- a/109860/price/prices-20250401.csv +++ b/109860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,2654530,335,82.72,7910,7970,7900,10340,5580,7960,7923.97,0.00,0,-113,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7970,10,2,0.13,2590850,327,80.74,7910,7970,7900,10340,5580,7960,7923.09,0.00,0,-105,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,725,10.01,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.32,7700,20241209,3.51,9640,-17.32,20250121,7890,1.01,20250207,9640,-17.32,20250121,7700,3.51,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,140718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,1093670,138,34.07,7910,7960,7900,10340,5580,7960,7925.14,0.00,0,-100,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,130718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7940,-20,5,-0.25,1037950,131,32.35,7910,7960,7900,10340,5580,7960,7923.28,0.00,0,-95,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,723,9.97,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.63,7700,20241209,3.12,9640,-17.63,20250121,7890,0.63,20250207,9640,-17.63,20250121,7700,3.12,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,120716,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,0,3,0.00,1022050,129,31.85,7910,7960,7900,10340,5580,7960,7922.87,0.00,0,-94,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,110718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-40,5,-0.50,712080,90,22.22,7910,7920,7900,10340,5580,7960,7912.00,0.00,0,-58,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,721,9.95,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.84,7700,20241209,2.86,9640,-17.84,20250121,7890,0.38,20250207,9640,-17.84,20250121,7700,2.86,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,100719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7920,-40,5,-0.50,704160,89,21.98,7910,7920,7900,10340,5580,7960,7911.91,0.00,0,-58,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,721,9.95,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.84,7700,20241209,2.86,9640,-17.84,20250121,7890,0.38,20250207,9640,-17.84,20250121,7700,2.86,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N +20250403,090721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7900,-60,5,-0.75,87000,11,2.72,7910,7910,7900,10340,5580,7960,7909.09,0.00,0,-11,7986,7972,7946,7932,7906,7980,7940,46,2380,500,5250,10,1,9100000,719,9.92,0.45,12,0.00,796.00,17674.00,9640,20250121,-18.05,7700,20241209,2.60,9640,-18.05,20250121,7890,0.13,20250207,9640,-18.05,20250121,7700,2.60,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250402,160702,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,-20,5,-0.25,3213880,405,128.57,7930,7960,7920,10370,5590,7980,7935.51,0.00,0,-67,8040,8010,7960,7930,7880,8025,7945,46,2390,500,5260,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250402,150703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7960,-20,5,-0.25,3134300,395,125.40,7930,7960,7920,10370,5590,7980,7934.94,0.00,0,-58,8040,8010,7960,7930,7880,8025,7945,46,2390,500,5260,10,1,9100000,724,10.00,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.43,7700,20241209,3.38,9640,-17.43,20250121,7890,0.89,20250207,9640,-17.43,20250121,7700,3.38,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N 20250402,140704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7950,-30,5,-0.38,3070770,387,122.86,7930,7960,7920,10370,5590,7980,7934.81,0.00,0,-55,8040,8010,7960,7930,7880,8025,7945,46,2390,500,5260,10,1,9100000,723,9.99,0.45,12,0.00,796.00,17674.00,9640,20250121,-17.53,7700,20241209,3.25,9640,-17.53,20250121,7890,0.76,20250207,9640,-17.53,20250121,7700,3.25,20241209,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20250401.csv b/109960/price/prices-20250401.csv index f6d17fa04cb7..ff53cad69d2c 100644 --- a/109960/price/prices-20250401.csv +++ b/109960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,446,-14,5,-3.04,156445998,349508,210.55,460,460,442,598,322,460,447.62,0.34,0,-78125,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,896,-2.05,0.30,12,0.17,-218.00,1505.00,808,20240724,-44.80,402,20241209,10.95,588,-24.15,20250227,422,5.69,20250213,808,-44.80,20240724,402,10.95,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,446,-14,5,-3.04,147807232,330111,198.87,460,460,442,598,322,460,447.75,0.34,0,-72914,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,896,-2.05,0.30,12,0.16,-218.00,1505.00,808,20240724,-44.80,402,20241209,10.95,588,-24.15,20250227,422,5.69,20250213,808,-44.80,20240724,402,10.95,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,445,-15,5,-3.26,137021044,305842,184.25,460,460,442,598,322,460,448.01,0.34,0,-57864,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,894,-2.04,0.30,12,0.15,-218.00,1505.00,808,20240724,-44.93,402,20241209,10.70,588,-24.32,20250227,422,5.45,20250213,808,-44.93,20240724,402,10.70,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,130718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,449,-11,5,-2.39,108440706,241389,145.42,460,460,444,598,322,460,449.24,0.34,0,-27691,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,902,-2.06,0.30,12,0.12,-218.00,1505.00,808,20240724,-44.43,402,20241209,11.69,588,-23.64,20250227,422,6.40,20250213,808,-44.43,20240724,402,11.69,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,120716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,446,-14,5,-3.04,90554933,201305,121.27,460,460,446,598,322,460,449.84,0.34,0,-10800,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,896,-2.05,0.30,12,0.10,-218.00,1505.00,808,20240724,-44.80,402,20241209,10.95,588,-24.15,20250227,422,5.69,20250213,808,-44.80,20240724,402,10.95,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,110719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,452,-8,5,-1.74,72571900,161193,97.11,460,460,446,598,322,460,450.22,0.34,0,14643,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,908,-2.07,0.30,12,0.08,-218.00,1505.00,808,20240724,-44.06,402,20241209,12.44,588,-23.13,20250227,422,7.11,20250213,808,-44.06,20240724,402,12.44,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,100719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,451,-9,5,-1.96,45991651,102207,61.57,460,460,446,598,322,460,449.99,0.34,0,36863,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,906,-2.07,0.30,12,0.05,-218.00,1505.00,808,20240724,-44.18,402,20241209,12.19,588,-23.30,20250227,422,6.87,20250213,808,-44.18,20240724,402,12.19,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N +20250403,090721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,454,-6,5,-1.30,3480646,7657,4.61,460,460,446,598,322,460,454.57,0.34,0,-3899,479,469,464,454,449,467,452,1004,138,500,310,1,1,200789269,912,-2.08,0.30,12,0.00,-218.00,1505.00,808,20240724,-43.81,402,20241209,12.94,588,-22.79,20250227,422,7.58,20250213,808,-43.81,20240724,402,12.94,20241209,1.07,Y,109960,500,1003 억,,673154,N,N,0,N,00,N 20250402,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,0,3,0.00,76868482,165859,36.38,460,474,459,598,322,460,463.46,0.33,0,-11876,493,476,465,448,437,471,443,1004,138,500,310,1,1,200789269,924,-2.11,0.31,12,0.08,-218.00,1505.00,808,20240724,-43.07,402,20241209,14.43,588,-21.77,20250227,422,9.00,20250213,808,-43.07,20240724,402,14.43,20241209,1.08,Y,109960,500,1003 억,,665081,N,N,17761,N,00,N 20250402,150703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,463,3,2,0.65,61067662,131590,28.86,460,474,459,598,322,460,464.08,0.33,0,-12191,493,476,465,448,437,471,443,1004,138,500,310,1,1,200789269,930,-2.12,0.31,12,0.07,-218.00,1505.00,808,20240724,-42.70,402,20241209,15.17,588,-21.26,20250227,422,9.72,20250213,808,-42.70,20240724,402,15.17,20241209,1.08,Y,109960,500,1003 억,,665081,N,N,17761,N,00,N 20250402,140705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,467,7,2,1.52,45586664,98414,21.59,460,474,459,598,322,460,463.21,0.33,0,-20191,493,476,465,448,437,471,443,1004,138,500,310,1,1,200789269,938,-2.14,0.31,12,0.05,-218.00,1505.00,808,20240724,-42.20,402,20241209,16.17,588,-20.58,20250227,422,10.66,20250213,808,-42.20,20240724,402,16.17,20241209,1.08,Y,109960,500,1003 억,,665081,N,N,17761,N,00,N diff --git a/110020/price/prices-20250401.csv b/110020/price/prices-20250401.csv index 6804c831a0eb..af48294040eb 100644 --- a/110020/price/prices-20250401.csv +++ b/110020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,15,2,0.63,70547047,29223,42.96,2385,2495,2385,3100,1670,2385,2414.27,1.92,0,3121,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,217,4.97,1.23,12,0.32,483.00,1950.00,8500,20240322,-71.76,1966,20241112,22.08,3100,-22.58,20250205,2185,9.84,20250102,7670,-68.71,20240425,1966,22.08,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,150719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,25,2,1.05,68537507,28387,41.74,2385,2495,2385,3100,1670,2385,2414.58,1.92,0,3022,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,218,4.99,1.24,12,0.31,483.00,1950.00,8500,20240322,-71.65,1966,20241112,22.58,3100,-22.26,20250205,2185,10.30,20250102,7670,-68.58,20240425,1966,22.58,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,140719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,45,2,1.89,62931867,26058,38.31,2385,2495,2385,3100,1670,2385,2415.27,1.92,0,3156,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,220,5.03,1.25,12,0.29,483.00,1950.00,8500,20240322,-71.41,1966,20241112,23.60,3100,-21.61,20250205,2185,11.21,20250102,7670,-68.32,20240425,1966,23.60,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,60,2,2.52,60845042,25204,37.06,2385,2495,2385,3100,1670,2385,2414.30,1.92,0,3033,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,221,5.06,1.25,12,0.28,483.00,1950.00,8500,20240322,-71.24,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,7670,-68.12,20240425,1966,24.36,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,120716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,60,2,2.52,60402507,25023,36.79,2385,2495,2385,3100,1670,2385,2414.08,1.92,0,3155,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,221,5.06,1.25,12,0.28,483.00,1950.00,8500,20240322,-71.24,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,7670,-68.12,20240425,1966,24.36,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,110719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,45,2,1.89,57237007,23717,34.87,2385,2495,2385,3100,1670,2385,2413.54,1.92,0,3115,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,220,5.03,1.25,12,0.26,483.00,1950.00,8500,20240322,-71.41,1966,20241112,23.60,3100,-21.61,20250205,2185,11.21,20250102,7670,-68.32,20240425,1966,23.60,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,100720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,30,2,1.26,32776225,13670,20.10,2385,2470,2385,3100,1670,2385,2397.84,1.92,0,1565,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,219,5.00,1.24,12,0.15,483.00,1950.00,8500,20240322,-71.59,1966,20241112,22.84,3100,-22.10,20250205,2185,10.53,20250102,7670,-68.51,20240425,1966,22.84,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N +20250403,090721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,60,2,2.52,22044810,9209,13.54,2385,2470,2385,3100,1670,2385,2394.00,1.92,0,2477,2575,2480,2365,2270,2155,2422,2212,45,715,500,1570,5,1,9058762,221,5.06,1.25,12,0.10,483.00,1950.00,8500,20240322,-71.24,1966,20241112,24.36,3100,-21.13,20250205,2185,11.90,20250102,7670,-68.12,20240425,1966,24.36,20241112,0.00,Y,110020,500,45 억,,174015,N,N,0,N,00,N 20250402,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,5,2,0.21,161307800,67794,92.60,2415,2460,2250,3090,1670,2380,2379.38,2.09,0,-14863,2496,2437,2381,2322,2266,2467,2352,45,710,500,1570,5,1,9058762,216,4.94,1.22,12,0.75,483.00,1950.00,8500,20240322,-71.94,1966,20241112,21.31,3100,-23.06,20250205,2185,9.15,20250102,7670,-68.90,20240425,1966,21.31,20241112,0.00,Y,110020,500,45 억,,188878,N,N,0,N,00,N 20250402,150704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,60,2,2.52,159696360,67122,91.69,2415,2460,2250,3090,1670,2380,2379.20,2.09,0,-14881,2496,2437,2381,2322,2266,2467,2352,45,710,500,1570,5,1,9058762,221,5.05,1.25,12,0.74,483.00,1950.00,8500,20240322,-71.29,1966,20241112,24.11,3100,-21.29,20250205,2185,11.67,20250102,7670,-68.19,20240425,1966,24.11,20241112,0.00,Y,110020,500,45 억,,188878,N,N,0,N,00,N 20250402,140705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,0,3,0.00,68828550,29524,40.33,2415,2440,2250,3090,1670,2380,2331.27,2.09,0,-2243,2496,2437,2381,2322,2266,2467,2352,45,710,500,1570,5,1,9058762,216,4.93,1.22,12,0.33,483.00,1950.00,8500,20240322,-72.00,1966,20241112,21.06,3100,-23.23,20250205,2185,8.92,20250102,7670,-68.97,20240425,1966,21.06,20241112,0.00,Y,110020,500,45 억,,188878,N,N,0,N,00,N diff --git a/110790/price/prices-20250401.csv b/110790/price/prices-20250401.csv index a51fc96cea75..b49a86e621f6 100644 --- a/110790/price/prices-20250401.csv +++ b/110790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160713,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4430,-75,5,-1.66,26823940,6027,410.56,4455,4510,4430,5850,3155,4505,4450.63,0.18,0,-172,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1038,-4.13,0.27,12,0.03,-1073.00,16542.00,8910,20240624,-50.28,4430,20250403,0.00,6390,-30.67,20250110,4430,0.00,20250403,8910,-50.28,20240624,4430,0.00,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,150720,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4445,-60,5,-1.33,21980110,4934,336.10,4455,4510,4435,5850,3155,4505,4454.83,0.18,0,-146,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1042,-4.14,0.27,12,0.02,-1073.00,16542.00,8910,20240624,-50.11,4435,20250403,0.23,6390,-30.44,20250110,4435,0.23,20250403,8910,-50.11,20240624,4435,0.23,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,140719,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4440,-65,5,-1.44,18364790,4120,280.65,4455,4510,4440,5850,3155,4505,4457.47,0.18,0,-135,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1040,-4.14,0.27,12,0.02,-1073.00,16542.00,8910,20240624,-50.17,4440,20250403,0.00,6390,-30.52,20250110,4440,0.00,20250403,8910,-50.17,20240624,4440,0.00,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,130719,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4465,-40,5,-0.89,12493450,2800,190.74,4455,4510,4440,5850,3155,4505,4461.95,0.18,0,-148,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1046,-4.16,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.89,4440,20250403,0.56,6390,-30.13,20250110,4440,0.56,20250403,8910,-49.89,20240624,4440,0.56,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,120717,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4465,-40,5,-0.89,10272555,2301,156.74,4455,4510,4440,5850,3155,4505,4464.39,0.18,0,-169,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1046,-4.16,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.89,4440,20250403,0.56,6390,-30.13,20250110,4440,0.56,20250403,8910,-49.89,20240624,4440,0.56,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,110719,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4460,-45,5,-1.00,7364025,1649,112.33,4455,4505,4440,5850,3155,4505,4465.75,0.18,0,-206,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1045,-4.16,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.94,4440,20250403,0.45,6390,-30.20,20250110,4440,0.45,20250403,8910,-49.94,20240624,4440,0.45,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,100720,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4490,-15,5,-0.33,2753650,619,42.17,4455,4505,4440,5850,3155,4505,4448.55,0.18,0,-23,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1052,-4.18,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.61,4440,20250403,1.13,6390,-29.73,20250110,4440,1.13,20250403,8910,-49.61,20240624,4440,1.13,20250403,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N +20250403,090721,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4455,-50,5,-1.11,454460,102,6.95,4455,4505,4455,5850,3155,4505,4455.49,0.18,0,-14,4578,4541,4493,4456,4408,4560,4475,117,1345,500,3150,5,1,23430960,1044,-4.15,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-50.00,4445,20250331,0.22,6390,-30.28,20250110,4445,0.22,20250331,8910,-50.00,20240624,4445,0.22,20250331,0.50,Y,110790,500,117 억,,41665,N,N,0,N,00,N 20250402,160703,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4505,35,2,0.78,5936385,1325,11.17,4445,4530,4445,5810,3130,4470,4480.29,0.18,0,-154,4570,4520,4485,4435,4400,4545,4460,117,1340,500,3120,5,1,23430960,1056,-4.20,0.27,12,0.01,-1073.00,16542.00,8910,20240624,-49.44,4445,20250402,1.35,6390,-29.50,20250110,4445,1.35,20250402,8910,-49.44,20240624,4445,1.35,20250402,0.51,Y,110790,500,117 억,,41803,N,N,0,N,00,N 20250402,150704,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4480,10,2,0.22,4634440,1036,8.73,4445,4530,4445,5810,3130,4470,4473.40,0.18,0,-147,4570,4520,4485,4435,4400,4545,4460,117,1340,500,3120,5,1,23430960,1050,-4.18,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.72,4445,20250402,0.79,6390,-29.89,20250110,4445,0.79,20250402,8910,-49.72,20240624,4445,0.79,20250402,0.51,Y,110790,500,117 억,,41803,N,N,0,N,00,N 20250402,140705,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,4480,10,2,0.22,4482120,1002,8.45,4445,4530,4445,5810,3130,4470,4473.17,0.18,0,-147,4570,4520,4485,4435,4400,4545,4460,117,1340,500,3120,5,1,23430960,1050,-4.18,0.27,12,0.00,-1073.00,16542.00,8910,20240624,-49.72,4445,20250402,0.79,6390,-29.89,20250110,4445,0.79,20250402,8910,-49.72,20240624,4445,0.79,20250402,0.51,Y,110790,500,117 억,,41803,N,N,0,N,00,N diff --git a/110990/price/prices-20250401.csv b/110990/price/prices-20250401.csv index 709c43a71bf1..543a2a7c5c1a 100644 --- a/110990/price/prices-20250401.csv +++ b/110990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14890,-160,5,-1.06,831469115,56359,114.84,14600,14990,14530,19560,10540,15050,14753.08,2.90,0,-3191,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2814,9.73,1.30,12,0.30,1531.00,11436.00,32350,20240426,-53.97,9700,20241129,53.51,19470,-23.52,20250122,12340,20.66,20250102,32350,-53.97,20240426,9700,53.51,20241129,1.92,Y,110990,100,18 억,,547451,N,N,5690,N,00,N +20250403,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14810,-240,5,-1.59,795343905,53933,109.90,14600,14990,14530,19560,10540,15050,14746.89,2.90,0,-3726,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2799,9.67,1.30,12,0.29,1531.00,11436.00,32350,20240426,-54.22,9700,20241129,52.68,19470,-23.93,20250122,12340,20.02,20250102,32350,-54.22,20240426,9700,52.68,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14840,-210,5,-1.40,597154840,40584,82.70,14600,14990,14530,19560,10540,15050,14714.05,2.90,0,-2254,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2805,9.69,1.30,12,0.21,1531.00,11436.00,32350,20240426,-54.13,9700,20241129,52.99,19470,-23.78,20250122,12340,20.26,20250102,32350,-54.13,20240426,9700,52.99,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14790,-260,5,-1.73,527476990,35877,73.11,14600,14990,14530,19560,10540,15050,14702.37,2.90,0,-63,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2795,9.66,1.29,12,0.19,1531.00,11436.00,32350,20240426,-54.28,9700,20241129,52.47,19470,-24.04,20250122,12340,19.85,20250102,32350,-54.28,20240426,9700,52.47,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,120717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14840,-210,5,-1.40,485055860,33009,67.26,14600,14990,14530,19560,10540,15050,14694.65,2.90,0,769,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2805,9.69,1.30,12,0.17,1531.00,11436.00,32350,20240426,-54.13,9700,20241129,52.99,19470,-23.78,20250122,12340,20.26,20250102,32350,-54.13,20240426,9700,52.99,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,110719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14990,-60,5,-0.40,462081670,31459,64.11,14600,14990,14530,19560,10540,15050,14688.38,2.90,0,689,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2833,9.79,1.31,12,0.17,1531.00,11436.00,32350,20240426,-53.66,9700,20241129,54.54,19470,-23.01,20250122,12340,21.47,20250102,32350,-53.66,20240426,9700,54.54,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14570,-480,5,-3.19,306353210,20938,42.67,14600,14830,14530,19560,10540,15050,14631.45,2.90,0,6351,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2754,9.52,1.27,12,0.11,1531.00,11436.00,32350,20240426,-54.96,9700,20241129,50.21,19470,-25.17,20250122,12340,18.07,20250102,32350,-54.96,20240426,9700,50.21,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N +20250403,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14650,-400,5,-2.66,6777630,463,0.94,14600,14710,14560,19560,10540,15050,14638.51,2.90,0,-31,15796,15422,15206,14832,14616,15315,14725,19,4510,100,10830,10,1,18900000,2769,9.57,1.28,12,0.00,1531.00,11436.00,32350,20240426,-54.71,9700,20241129,51.03,19470,-24.76,20250122,12340,18.72,20250102,32350,-54.71,20240426,9700,51.03,20241129,1.92,Y,110990,100,18 억,,547451,N,N,7862,N,00,N 20250402,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,-340,5,-2.21,744695900,49074,71.69,15410,15580,14990,20000,10780,15390,15175.09,2.98,0,-15516,16110,15750,15130,14770,14150,15930,14950,19,4610,100,11080,10,1,18900000,2844,9.83,1.32,12,0.26,1531.00,11436.00,32350,20240426,-53.48,9700,20241129,55.15,19470,-22.70,20250122,12340,21.96,20250102,32350,-53.48,20240426,9700,55.15,20241129,1.95,Y,110990,100,18 억,,562657,N,N,7861,N,00,N 20250402,150704,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15150,-240,5,-1.56,700789180,46169,67.44,15410,15580,14990,20000,10780,15390,15178.78,2.98,0,-15380,16110,15750,15130,14770,14150,15930,14950,19,4610,100,11080,10,1,18900000,2863,9.90,1.32,12,0.24,1531.00,11436.00,32350,20240426,-53.17,9700,20241129,56.19,19470,-22.19,20250122,12340,22.77,20250102,32350,-53.17,20240426,9700,56.19,20241129,1.95,Y,110990,100,18 억,,562657,N,N,3700,N,00,N 20250402,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15110,-280,5,-1.82,441312220,29063,42.46,15410,15580,14990,20000,10780,15390,15184.68,2.98,0,-6640,16110,15750,15130,14770,14150,15930,14950,19,4610,100,11080,10,1,18900000,2856,9.87,1.32,12,0.15,1531.00,11436.00,32350,20240426,-53.29,9700,20241129,55.77,19470,-22.39,20250122,12340,22.45,20250102,32350,-53.29,20240426,9700,55.77,20241129,1.95,Y,110990,100,18 억,,562657,N,N,3700,N,00,N diff --git a/111110/price/prices-20250401.csv b/111110/price/prices-20250401.csv index be37242bebfb..8ea445789022 100644 --- a/111110/price/prices-20250401.csv +++ b/111110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160714,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7980,-60,5,-0.75,164088765,20760,163.85,7900,8040,7820,10450,5630,8040,7904.08,1.95,0,-3554,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,778,3.09,0.39,12,0.21,2581.00,20549.00,9020,20241031,-11.53,6400,20240805,24.69,8150,-2.09,20250120,7050,13.19,20250203,9020,-11.53,20241031,6400,24.69,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,150720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7850,-190,5,-2.36,153914355,19472,153.69,7900,8040,7820,10450,5630,8040,7904.39,1.95,0,-3533,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,765,3.04,0.38,12,0.20,2581.00,20549.00,9020,20241031,-12.97,6400,20240805,22.66,8150,-3.68,20250120,7050,11.35,20250203,9020,-12.97,20241031,6400,22.66,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,140719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7930,-110,5,-1.37,117414230,14833,117.07,7900,8040,7860,10450,5630,8040,7915.74,1.95,0,-2124,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,773,3.07,0.39,12,0.15,2581.00,20549.00,9020,20241031,-12.08,6400,20240805,23.91,8150,-2.70,20250120,7050,12.48,20250203,9020,-12.08,20241031,6400,23.91,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,130719,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7920,-120,5,-1.49,101342500,12803,101.05,7900,8040,7860,10450,5630,8040,7915.53,1.95,0,-1387,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,772,3.07,0.39,12,0.13,2581.00,20549.00,9020,20241031,-12.20,6400,20240805,23.75,8150,-2.82,20250120,7050,12.34,20250203,9020,-12.20,20241031,6400,23.75,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,120717,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7920,-120,5,-1.49,98982410,12505,98.70,7900,8040,7860,10450,5630,8040,7915.43,1.95,0,-1388,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,772,3.07,0.39,12,0.13,2581.00,20549.00,9020,20241031,-12.20,6400,20240805,23.75,8150,-2.82,20250120,7050,12.34,20250203,9020,-12.20,20241031,6400,23.75,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,110720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7910,-130,5,-1.62,78026980,9855,77.78,7900,8040,7860,10450,5630,8040,7917.50,1.95,0,-527,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,771,3.06,0.38,12,0.10,2581.00,20549.00,9020,20241031,-12.31,6400,20240805,23.59,8150,-2.94,20250120,7050,12.20,20250203,9020,-12.31,20241031,6400,23.59,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,100720,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7930,-110,5,-1.37,29857990,3766,29.72,7900,8040,7900,10450,5630,8040,7928.30,1.95,0,169,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,773,3.07,0.39,12,0.04,2581.00,20549.00,9020,20241031,-12.08,6400,20240805,23.91,8150,-2.70,20250120,7050,12.48,20250203,9020,-12.08,20241031,6400,23.91,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N +20250403,090722,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,7900,-140,5,-1.74,1780640,225,1.78,7900,8040,7900,10450,5630,8040,7913.96,1.95,0,7,8193,8116,8023,7946,7853,8070,7900,55,2410,500,5460,10,1,9749984,770,3.06,0.38,12,0.00,2581.00,20549.00,9020,20241031,-12.42,6400,20240805,23.44,8150,-3.07,20250120,7050,12.06,20250203,9020,-12.42,20241031,6400,23.44,20240805,2.04,Y,111110,500,55 억,,189758,N,N,0,N,00,N 20250402,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8040,0,3,0.00,101434610,12662,137.11,8100,8100,7930,10450,5630,8040,8010.95,1.97,0,-2360,8173,8106,8043,7976,7913,8105,7975,55,2410,500,5460,10,1,9749984,784,3.12,0.39,12,0.13,2581.00,20549.00,9020,20241031,-10.86,6400,20240805,25.62,8150,-1.35,20250120,7050,14.04,20250203,9020,-10.86,20241031,6400,25.62,20240805,2.08,Y,111110,500,55 억,,192118,N,N,0,N,00,N 20250402,150704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8000,-40,5,-0.50,99266020,12391,134.17,8100,8100,7930,10450,5630,8040,8011.14,1.97,0,-2525,8173,8106,8043,7976,7913,8105,7975,55,2410,500,5460,10,1,9749984,780,3.10,0.39,12,0.13,2581.00,20549.00,9020,20241031,-11.31,6400,20240805,25.00,8150,-1.84,20250120,7050,13.48,20250203,9020,-11.31,20241031,6400,25.00,20240805,2.08,Y,111110,500,55 억,,192118,N,N,0,N,00,N 20250402,140706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,8030,-10,5,-0.12,91363700,11403,123.48,8100,8100,7930,10450,5630,8040,8012.25,1.97,0,-2764,8173,8106,8043,7976,7913,8105,7975,55,2410,500,5460,10,1,9749984,783,3.11,0.39,12,0.12,2581.00,20549.00,9020,20241031,-10.98,6400,20240805,25.47,8150,-1.47,20250120,7050,13.90,20250203,9020,-10.98,20241031,6400,25.47,20240805,2.08,Y,111110,500,55 억,,192118,N,N,0,N,00,N diff --git a/111380/price/prices-20250401.csv b/111380/price/prices-20250401.csv index bca89137453a..a16bd4a0e9db 100644 --- a/111380/price/prices-20250401.csv +++ b/111380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160714,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14690,30,2,0.20,78986330,5399,183.14,14580,14880,14450,19050,10270,14660,14629.53,0.54,0,-581,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,900,5.18,0.59,12,0.09,2836.00,24997.00,27200,20240514,-45.99,14450,20250403,1.66,19140,-23.25,20250107,14450,1.66,20250403,27200,-45.99,20240514,14450,1.66,20250403,1.22,Y,111380,100,6 억,,32864,N,N,570,N,00,N +20250403,150720,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14640,-20,5,-0.14,77227580,5279,179.07,14580,14880,14450,19050,10270,14660,14629.21,0.54,0,-542,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,897,5.16,0.59,12,0.09,2836.00,24997.00,27200,20240514,-46.18,14450,20250403,1.31,19140,-23.51,20250107,14450,1.31,20250403,27200,-46.18,20240514,14450,1.31,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,140720,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14730,70,2,0.48,51408520,3518,119.34,14580,14880,14450,19050,10270,14660,14613.00,0.54,0,-502,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,903,5.19,0.59,12,0.06,2836.00,24997.00,27200,20240514,-45.85,14450,20250403,1.94,19140,-23.04,20250107,14450,1.94,20250403,27200,-45.85,20240514,14450,1.94,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,130719,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14780,120,2,0.82,50596620,3463,117.47,14580,14880,14450,19050,10270,14660,14610.63,0.54,0,-504,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,906,5.21,0.59,12,0.06,2836.00,24997.00,27200,20240514,-45.66,14450,20250403,2.28,19140,-22.78,20250107,14450,2.28,20250403,27200,-45.66,20240514,14450,2.28,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,120717,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14660,0,3,0.00,41909320,2877,97.59,14580,14850,14450,19050,10270,14660,14567.02,0.54,0,-413,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,898,5.17,0.59,12,0.05,2836.00,24997.00,27200,20240514,-46.10,14450,20250403,1.45,19140,-23.41,20250107,14450,1.45,20250403,27200,-46.10,20240514,14450,1.45,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,110720,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14630,-30,5,-0.20,35142690,2415,81.92,14580,14630,14450,19050,10270,14660,14551.84,0.54,0,-460,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,897,5.16,0.59,12,0.04,2836.00,24997.00,27200,20240514,-46.21,14450,20250403,1.25,19140,-23.56,20250107,14450,1.25,20250403,27200,-46.21,20240514,14450,1.25,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,100721,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14560,-100,5,-0.68,19001420,1306,44.30,14580,14630,14450,19050,10270,14660,14549.33,0.54,0,-396,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,892,5.13,0.58,12,0.02,2836.00,24997.00,27200,20240514,-46.47,14450,20250403,0.76,19140,-23.93,20250107,14450,0.76,20250403,27200,-46.47,20240514,14450,0.76,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N +20250403,090722,57,100.00,KOSPI,신저가,섬유·의류,N,N,N,N, ,N,14560,-100,5,-0.68,3963760,272,9.23,14580,14580,14560,19050,10270,14660,14572.65,0.54,0,-9,15106,14882,14756,14532,14406,14820,14470,6,4390,100,10260,10,1,6128000,892,5.13,0.58,12,0.00,2836.00,24997.00,27200,20240514,-46.47,14560,20250403,0.00,19140,-23.93,20250107,14560,0.00,20250403,27200,-46.47,20240514,14560,0.00,20250403,1.22,Y,111380,100,6 억,,32864,N,N,182,N,00,N 20250402,160704,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14660,-180,5,-1.21,43428810,2948,133.51,14880,14980,14630,19290,10390,14840,14731.62,0.56,0,-1463,14973,14906,14783,14716,14593,14940,14750,6,4450,100,10380,10,1,6128000,898,5.17,0.59,12,0.05,2836.00,24997.00,27200,20240514,-46.10,14560,20250331,0.69,19140,-23.41,20250107,14560,0.69,20250331,27200,-46.10,20240514,14560,0.69,20250331,1.22,Y,111380,100,6 억,,34327,N,N,182,N,00,N 20250402,150705,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14660,-180,5,-1.21,37060850,2513,113.81,14880,14980,14660,19290,10390,14840,14747.65,0.56,0,-1227,14973,14906,14783,14716,14593,14940,14750,6,4450,100,10380,10,1,6128000,898,5.17,0.59,12,0.04,2836.00,24997.00,27200,20240514,-46.10,14560,20250331,0.69,19140,-23.41,20250107,14560,0.69,20250331,27200,-46.10,20240514,14560,0.69,20250331,1.22,Y,111380,100,6 억,,34327,N,N,10,N,00,N 20250402,140706,57,100.00,KOSPI,,섬유·의류,N,N,N,N, ,N,14660,-180,5,-1.21,33188610,2249,101.86,14880,14980,14660,19290,10390,14840,14757.05,0.56,0,-998,14973,14906,14783,14716,14593,14940,14750,6,4450,100,10380,10,1,6128000,898,5.17,0.59,12,0.04,2836.00,24997.00,27200,20240514,-46.10,14560,20250331,0.69,19140,-23.41,20250107,14560,0.69,20250331,27200,-46.10,20240514,14560,0.69,20250331,1.22,Y,111380,100,6 억,,34327,N,N,10,N,00,N diff --git a/111710/price/prices-20250401.csv b/111710/price/prices-20250401.csv index 6ae4868dcb2c..eb8785efa764 100644 --- a/111710/price/prices-20250401.csv +++ b/111710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160715,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4920,-100,5,-1.99,4011635,805,84.47,4980,5080,4920,6520,3520,5020,4983.40,0.20,0,104,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,5,1,20588000,1013,9.27,0.54,12,0.00,531.00,9049.00,5680,20240322,-13.38,4600,20240906,6.96,5470,-10.05,20250115,4800,2.50,20250401,5650,-12.92,20240422,4600,6.96,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,150721,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4935,-85,5,-1.69,3755795,753,79.01,4980,5080,4920,6520,3520,5020,4987.78,0.20,0,77,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,5,1,20588000,1016,9.29,0.55,12,0.00,531.00,9049.00,5680,20240322,-13.12,4600,20240906,7.28,5470,-9.78,20250115,4800,2.81,20250401,5650,-12.65,20240422,4600,7.28,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,140720,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-10,5,-0.20,2662205,531,55.72,4980,5080,4935,6520,3520,5020,5013.57,0.20,0,-55,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4800,4.38,20250401,5650,-11.33,20240422,4600,8.91,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,130720,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-10,5,-0.20,2558320,510,53.52,4980,5080,4935,6520,3520,5020,5016.31,0.20,0,-55,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4800,4.38,20250401,5650,-11.33,20240422,4600,8.91,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,120718,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-10,5,-0.20,2558320,510,53.52,4980,5080,4935,6520,3520,5020,5016.31,0.20,0,-55,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4800,4.38,20250401,5650,-11.33,20240422,4600,8.91,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,110720,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,0,3,0.00,2409430,480,50.37,4980,5080,4980,6520,3520,5020,5019.65,0.20,0,-55,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1034,9.45,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.62,4600,20240906,9.13,5470,-8.23,20250115,4800,4.58,20250401,5650,-11.15,20240422,4600,9.13,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,100721,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,60,2,1.20,2123250,423,44.39,4980,5080,4980,6520,3520,5020,5019.50,0.20,0,-54,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1046,9.57,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.56,4600,20240906,10.43,5470,-7.13,20250115,4800,5.83,20250401,5650,-10.09,20240422,4600,10.43,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N +20250403,090722,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5010,-10,5,-0.20,14970,3,0.31,4980,5010,4980,6520,3520,5020,4990.00,0.20,0,2,5183,5101,5008,4926,4833,5142,4967,41,1500,200,3510,10,1,20588000,1031,9.44,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.80,4600,20240906,8.91,5470,-8.41,20250115,4800,4.38,20250401,5650,-11.33,20240422,4600,8.91,20240906,0.25,Y,111710,200,41 억,,41981,N,N,0,N,00,N 20250402,160704,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5020,40,2,0.80,4798305,953,20.12,4980,5090,4915,6470,3490,4980,5034.95,0.20,0,-2,5126,5052,4926,4852,4726,5090,4890,41,1490,200,3480,10,1,20588000,1034,9.45,0.55,12,0.00,531.00,9049.00,5680,20240322,-11.62,4600,20240906,9.13,5470,-8.23,20250115,4800,4.58,20250401,5650,-11.15,20240422,4600,9.13,20240906,0.25,Y,111710,200,41 억,,41983,N,N,0,N,00,N 20250402,150705,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,100,2,2.01,4622105,918,19.38,4980,5090,4915,6470,3490,4980,5034.97,0.20,0,-2,5126,5052,4926,4852,4726,5090,4890,41,1490,200,3480,10,1,20588000,1046,9.57,0.56,12,0.00,531.00,9049.00,5680,20240322,-10.56,4600,20240906,10.43,5470,-7.13,20250115,4800,5.83,20250401,5650,-10.09,20240422,4600,10.43,20240906,0.25,Y,111710,200,41 억,,41983,N,N,0,N,00,N 20250402,140706,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4990,10,2,0.20,4601785,914,19.29,4980,5090,4915,6470,3490,4980,5034.78,0.20,0,-2,5126,5052,4926,4852,4726,5090,4890,41,1490,200,3480,5,1,20588000,1027,9.40,0.55,12,0.00,531.00,9049.00,5680,20240322,-12.15,4600,20240906,8.48,5470,-8.78,20250115,4800,3.96,20250401,5650,-11.68,20240422,4600,8.48,20240906,0.25,Y,111710,200,41 억,,41983,N,N,0,N,00,N diff --git a/111770/price/prices-20250401.csv b/111770/price/prices-20250401.csv index addc667225e2..b2ccd8fc7d12 100644 --- a/111770/price/prices-20250401.csv +++ b/111770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160715,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44050,-5350,5,-10.83,9829506500,222995,479.52,47550,48400,42800,64200,34600,49400,44079.49,29.30,0,-34614,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19519,4.57,0.52,12,0.50,9637.00,84486.00,53400,20250321,-17.51,32100,20240529,37.23,53400,-17.51,20250321,38800,13.53,20250113,53400,-17.51,20250321,32100,37.23,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,27238,N,00,N +20250403,150721,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44000,-5400,5,-10.93,9212791200,208973,449.37,47550,48400,42800,64200,34600,49400,44086.04,29.30,0,-28928,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19497,4.57,0.52,12,0.47,9637.00,84486.00,53400,20250321,-17.60,32100,20240529,37.07,53400,-17.60,20250321,38800,13.40,20250113,53400,-17.60,20250321,32100,37.07,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,140720,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43700,-5700,5,-11.54,7502209050,170044,365.65,47550,48400,42800,64200,34600,49400,44119.22,29.30,0,-13748,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19364,4.53,0.52,12,0.38,9637.00,84486.00,53400,20250321,-18.16,32100,20240529,36.14,53400,-18.16,20250321,38800,12.63,20250113,53400,-18.16,20250321,32100,36.14,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,130720,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43050,-6350,5,-12.85,5928606050,133718,287.54,47550,48400,42800,64200,34600,49400,44336.63,29.30,0,-11498,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19076,4.47,0.51,12,0.30,9637.00,84486.00,53400,20250321,-19.38,32100,20240529,34.11,53400,-19.38,20250321,38800,10.95,20250113,53400,-19.38,20250321,32100,34.11,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,120718,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43500,-5900,5,-11.94,5003883400,112346,241.58,47550,48400,42800,64200,34600,49400,44539.93,29.30,0,-8397,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19275,4.51,0.51,12,0.25,9637.00,84486.00,53400,20250321,-18.54,32100,20240529,35.51,53400,-18.54,20250321,38800,12.11,20250113,53400,-18.54,20250321,32100,35.51,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,110720,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,43450,-5950,5,-12.04,4061120075,90672,194.98,47550,48400,42800,64200,34600,49400,44789.13,29.30,0,-6760,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19253,4.51,0.51,12,0.20,9637.00,84486.00,53400,20250321,-18.63,32100,20240529,35.36,53400,-18.63,20250321,38800,11.98,20250113,53400,-18.63,20250321,32100,35.36,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,100721,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,44700,-4700,5,-9.51,2204796425,48149,103.54,47550,48400,44600,64200,34600,49400,45791.12,29.30,0,-278,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,19807,4.64,0.53,12,0.11,9637.00,84486.00,53400,20250321,-16.29,32100,20240529,39.25,53400,-16.29,20250321,38800,15.21,20250113,53400,-16.29,20250321,32100,39.25,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N +20250403,090723,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46950,-2450,5,-4.96,480083000,10184,21.90,47550,48400,46550,64200,34600,49400,47140.91,29.30,0,3420,51133,50266,49133,48266,47133,50700,48700,222,14800,500,38530,50,1,44311468,20804,4.87,0.56,12,0.02,9637.00,84486.00,53400,20250321,-12.08,32100,20240529,46.26,53400,-12.08,20250321,38800,21.01,20250113,53400,-12.08,20250321,32100,46.26,20240529,0.03,Y,111770,500,221 억,,12983676,N,N,4900,N,00,N 20250402,160704,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,49400,1150,2,2.38,2297611225,46504,74.12,48000,50000,48000,62700,33800,48250,49406.74,29.29,0,4557,50250,49250,48750,47750,47250,49000,47500,222,14450,500,37630,50,1,44311468,21890,5.13,0.58,12,0.10,9637.00,84486.00,53400,20250321,-7.49,32100,20240529,53.89,53400,-7.49,20250321,38800,27.32,20250113,53400,-7.49,20250321,32100,53.89,20240529,0.03,Y,111770,500,221 억,,12978939,N,N,4900,N,00,N 20250402,150705,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,49500,1250,2,2.59,2155828375,43639,69.55,48000,50000,48000,62700,33800,48250,49401.42,29.29,0,4717,50250,49250,48750,47750,47250,49000,47500,222,14450,500,37630,50,1,44311468,21934,5.14,0.59,12,0.10,9637.00,84486.00,53400,20250321,-7.30,32100,20240529,54.21,53400,-7.30,20250321,38800,27.58,20250113,53400,-7.30,20250321,32100,54.21,20240529,0.03,Y,111770,500,221 억,,12978939,N,N,12012,N,00,N 20250402,140706,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,49800,1550,2,3.21,1791819725,36319,57.88,48000,50000,48000,62700,33800,48250,49335.60,29.29,0,5226,50250,49250,48750,47750,47250,49000,47500,222,14450,500,37630,50,1,44311468,22067,5.17,0.59,12,0.08,9637.00,84486.00,53400,20250321,-6.74,32100,20240529,55.14,53400,-6.74,20250321,38800,28.35,20250113,53400,-6.74,20250321,32100,55.14,20240529,0.03,Y,111770,500,221 억,,12978939,N,N,12012,N,00,N diff --git a/111870/price/prices-20250401.csv b/111870/price/prices-20250401.csv index 35d92b83ee19..49c80c5aaf92 100644 --- a/111870/price/prices-20250401.csv +++ b/111870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,150721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,140720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,130720,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,120718,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,110721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,100721,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N +20250403,090723,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240322,0.00,8910,20240322,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240403,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250402,160705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240321,0.00,8910,20240321,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240402,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250402,150705,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240321,0.00,8910,20240321,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240402,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N 20250402,140707,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,-1.21,0.56,12,0.00,-7339.00,16039.00,8910,20240321,0.00,8910,20240321,0.00,8910,0.00,20250102,8910,0.00,20250102,8910,0.00,20240508,2970,200.00,20240402,0.00,Y,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20250401.csv b/112040/price/prices-20250401.csv index 9622a2e701f3..77c78dbfe07f 100644 --- a/112040/price/prices-20250401.csv +++ b/112040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160715,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29450,50,2,0.17,2669472975,91529,95.36,28600,29500,28600,38200,20600,29400,29164.98,7.70,0,7244,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9998,5.31,2.28,12,0.27,5550.00,12920.00,74300,20240322,-60.36,28600,20250403,2.97,44600,-33.97,20250212,28600,2.97,20250403,62100,-52.58,20240405,28600,2.97,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,22157,N,00,N +20250403,150721,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29350,-50,5,-0.17,2480590025,85092,88.66,28600,29500,28600,38200,20600,29400,29151.86,7.70,0,5303,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9964,5.29,2.27,12,0.25,5550.00,12920.00,74300,20240322,-60.50,28600,20250403,2.62,44600,-34.19,20250212,28600,2.62,20250403,62100,-52.74,20240405,28600,2.62,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,140721,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29300,-100,5,-0.34,2141957250,73524,76.60,28600,29500,28600,38200,20600,29400,29132.76,7.70,0,2832,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9947,5.28,2.27,12,0.22,5550.00,12920.00,74300,20240322,-60.57,28600,20250403,2.45,44600,-34.30,20250212,28600,2.45,20250403,62100,-52.82,20240405,28600,2.45,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,130720,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29200,-200,5,-0.68,1721387700,59144,61.62,28600,29500,28600,38200,20600,29400,29105.03,7.70,0,955,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9913,5.26,2.26,12,0.17,5550.00,12920.00,74300,20240322,-60.70,28600,20250403,2.10,44600,-34.53,20250212,28600,2.10,20250403,62100,-52.98,20240405,28600,2.10,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,120718,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29200,-200,5,-0.68,1375567025,47275,49.25,28600,29500,28600,38200,20600,29400,29097.13,7.70,0,-3857,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9913,5.26,2.26,12,0.14,5550.00,12920.00,74300,20240322,-60.70,28600,20250403,2.10,44600,-34.53,20250212,28600,2.10,20250403,62100,-52.98,20240405,28600,2.10,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,110721,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29050,-350,5,-1.19,1029664500,35387,36.87,28600,29500,28600,38200,20600,29400,29097.25,7.70,0,-5738,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9862,5.23,2.25,12,0.10,5550.00,12920.00,74300,20240322,-60.90,28600,20250403,1.57,44600,-34.87,20250212,28600,1.57,20250403,62100,-53.22,20240405,28600,1.57,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,100722,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29350,-50,5,-0.17,596120600,20513,21.37,28600,29500,28600,38200,20600,29400,29060.62,7.70,0,-1491,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9964,5.29,2.27,12,0.06,5550.00,12920.00,74300,20240322,-60.50,28600,20250403,2.62,44600,-34.19,20250212,28600,2.62,20250403,62100,-52.74,20240405,28600,2.62,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N +20250403,090723,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,29100,-300,5,-1.02,273522575,9498,9.90,28600,29150,28600,38200,20600,29400,28797.91,7.70,0,-1948,30833,30116,29683,28966,28533,29900,28750,173,8800,500,21160,50,1,33948483,9879,5.24,2.25,12,0.03,5550.00,12920.00,74300,20240322,-60.83,28600,20250403,1.75,44600,-34.75,20250212,28600,1.75,20250403,62100,-53.14,20240405,28600,1.75,20250403,1.81,Y,112040,500,172 억,,2612355,N,N,27853,N,00,N 20250402,160705,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29400,-900,5,-2.97,2835447700,95981,74.75,30350,30400,29250,39350,21250,30300,29541.76,7.84,0,-50367,31433,30866,29933,29366,28433,31150,29650,173,9050,500,21810,50,1,33948483,9981,5.30,2.28,12,0.28,5550.00,12920.00,79900,20240321,-63.20,28650,20250331,2.62,44600,-34.08,20250212,28650,2.62,20250331,62100,-52.66,20240405,28650,2.62,20250331,1.84,Y,112040,500,172 억,,2663258,N,N,27853,N,00,N 20250402,150706,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29350,-950,5,-3.14,2695651350,91220,71.04,30350,30400,29250,39350,21250,30300,29551.10,7.84,0,-49339,31433,30866,29933,29366,28433,31150,29650,173,9050,500,21810,50,1,33948483,9964,5.29,2.27,12,0.27,5550.00,12920.00,79900,20240321,-63.27,28650,20250331,2.44,44600,-34.19,20250212,28650,2.44,20250331,62100,-52.74,20240405,28650,2.44,20250331,1.84,Y,112040,500,172 억,,2663258,N,N,16522,N,00,N 20250402,140707,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29400,-900,5,-2.97,2165694400,73164,56.98,30350,30400,29350,39350,21250,30300,29600.55,7.84,0,-37558,31433,30866,29933,29366,28433,31150,29650,173,9050,500,21810,50,1,33948483,9981,5.30,2.28,12,0.22,5550.00,12920.00,79900,20240321,-63.20,28650,20250331,2.62,44600,-34.08,20250212,28650,2.62,20250331,62100,-52.66,20240405,28650,2.62,20250331,1.84,Y,112040,500,172 억,,2663258,N,N,16522,N,00,N diff --git a/112190/price/prices-20250401.csv b/112190/price/prices-20250401.csv index 548a8504ab5f..864138ccb3d5 100644 --- a/112190/price/prices-20250401.csv +++ b/112190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160716,57,100.00,KONEX,,,N,N,N,N, ,N,1198,8,2,0.67,4613,4,9.09,1199,1199,1017,1368,1012,1190,1153.25,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,150722,57,100.00,KONEX,,,N,N,N,N, ,N,1198,8,2,0.67,4613,4,9.09,1199,1199,1017,1368,1012,1190,1153.25,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,140721,57,100.00,KONEX,,,N,N,N,N, ,N,1198,8,2,0.67,4613,4,9.09,1199,1199,1017,1368,1012,1190,1153.25,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,130721,57,100.00,KONEX,,,N,N,N,N, ,N,1198,8,2,0.67,4613,4,9.09,1199,1199,1017,1368,1012,1190,1153.25,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,120719,57,100.00,KONEX,,,N,N,N,N, ,N,1198,8,2,0.67,4613,4,9.09,1199,1199,1017,1368,1012,1190,1153.25,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.43,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.64,910,20241204,31.65,1750,-31.54,20250107,1007,18.97,20250331,1833,-34.64,20241230,910,31.65,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,110721,57,100.00,KONEX,,,N,N,N,N, ,N,1017,-173,5,-14.54,3415,3,6.82,1199,1199,1017,1368,1012,1190,1138.33,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,72,15.65,0.20,12,0.00,65.00,5124.00,1833,20241230,-44.52,910,20241204,11.76,1750,-41.89,20250107,1007,0.99,20250331,1833,-44.52,20241230,910,11.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,100722,57,100.00,KONEX,,,N,N,N,N, ,N,1199,9,2,0.76,2398,2,4.55,1199,1199,1199,1368,1012,1190,1199.00,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N +20250403,090724,57,100.00,KONEX,,,N,N,N,N, ,N,1199,9,2,0.76,2398,2,4.55,1199,1199,1199,1368,1012,1190,1199.00,0.00,0,0,1302,1245,1140,1083,978,1193,1031,36,178,500,710,1,1,7125253,85,18.45,0.23,12,0.00,65.00,5124.00,1833,20241230,-34.59,910,20241204,31.76,1750,-31.49,20250107,1007,19.07,20250331,1833,-34.59,20241230,910,31.76,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250402,160705,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-8,5,-0.67,46497,44,2200.00,1197,1197,1035,1377,1019,1198,1056.75,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,36,179,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250402,150706,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-8,5,-0.67,46497,44,2200.00,1197,1197,1035,1377,1019,1198,1056.75,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,36,179,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N 20250402,140707,57,100.00,KONEX,,,N,N,N,N, ,N,1190,-8,5,-0.67,46497,44,2200.00,1197,1197,1035,1377,1019,1198,1056.75,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,36,179,500,710,1,1,7125253,85,18.31,0.23,12,0.00,65.00,5124.00,1833,20241230,-35.08,910,20241204,30.77,1750,-32.00,20250107,1007,18.17,20250331,1833,-35.08,20241230,910,30.77,20241204,0.00,Y,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20250401.csv b/112290/price/prices-20250401.csv index 9e23ffac70a1..d234898d926d 100644 --- a/112290/price/prices-20250401.csv +++ b/112290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,0,3,0.00,2333246350,115232,200.04,19800,20850,19510,26450,14250,20350,20248.11,1.51,0,-6469,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2057,-12.87,4.62,12,1.14,-1581.00,4401.00,36700,20240503,-44.55,11000,20241209,85.00,30700,-33.71,20250211,12900,57.75,20250102,36700,-44.55,20240503,11000,85.00,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,9062,N,00,N +20250403,150722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,150,2,0.74,1861625950,92361,160.34,19800,20700,19510,26450,14250,20350,20155.97,1.51,0,-8950,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2073,-12.97,4.66,12,0.91,-1581.00,4401.00,36700,20240503,-44.14,11000,20241209,86.36,30700,-33.22,20250211,12900,58.91,20250102,36700,-44.14,20240503,11000,86.36,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,140721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,200,2,0.98,1494647900,74528,129.38,19800,20550,19510,26450,14250,20350,20054.84,1.51,0,-5778,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2078,-13.00,4.67,12,0.74,-1581.00,4401.00,36700,20240503,-44.01,11000,20241209,86.82,30700,-33.06,20250211,12900,59.30,20250102,36700,-44.01,20240503,11000,86.82,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,130721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,0,3,0.00,1167332850,58482,101.52,19800,20400,19510,26450,14250,20350,19960.54,1.51,0,299,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2057,-12.87,4.62,12,0.58,-1581.00,4401.00,36700,20240503,-44.55,11000,20241209,85.00,30700,-33.71,20250211,12900,57.75,20250102,36700,-44.55,20240503,11000,85.00,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,120719,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,-100,5,-0.49,1060061200,53203,92.36,19800,20350,19510,26450,14250,20350,19924.82,1.51,0,1767,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2047,-12.81,4.60,12,0.53,-1581.00,4401.00,36700,20240503,-44.82,11000,20241209,84.09,30700,-34.04,20250211,12900,56.98,20250102,36700,-44.82,20240503,11000,84.09,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,110722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19990,-360,5,-1.77,910632040,45773,79.46,19800,20200,19510,26450,14250,20350,19894.50,1.51,0,1608,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,10,1,10110545,2021,-12.64,4.54,12,0.45,-1581.00,4401.00,36700,20240503,-45.53,11000,20241209,81.73,30700,-34.89,20250211,12900,54.96,20250102,36700,-45.53,20240503,11000,81.73,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,100722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-300,5,-1.47,716621100,36056,62.59,19800,20200,19510,26450,14250,20350,19875.20,1.51,0,1511,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,50,1,10110545,2027,-12.68,4.56,12,0.36,-1581.00,4401.00,36700,20240503,-45.37,11000,20241209,82.27,30700,-34.69,20250211,12900,55.43,20250102,36700,-45.37,20240503,11000,82.27,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N +20250403,090724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19690,-660,5,-3.24,111442360,5666,9.84,19800,19800,19510,26450,14250,20350,19668.37,1.51,0,206,21263,20806,20393,19936,19523,20600,19730,103,6100,1000,13020,10,1,10110545,1991,-12.45,4.47,12,0.06,-1581.00,4401.00,36700,20240503,-46.35,11000,20241209,79.00,30700,-35.86,20250211,12900,52.64,20250102,36700,-46.35,20240503,11000,79.00,20241209,3.68,Y,112290,1000,102 억,,153038,N,N,8502,N,00,N 20250402,160705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-50,5,-0.25,1171790380,57605,54.97,20800,20850,19980,26500,14300,20400,20341.81,1.63,0,-11286,21266,20832,20216,19782,19166,21050,20000,103,6100,1000,13050,50,1,10110545,2057,-12.87,4.62,12,0.57,-1581.00,4401.00,36700,20240503,-44.55,11000,20241209,85.00,30700,-33.71,20250211,12900,57.75,20250102,36700,-44.55,20240503,11000,85.00,20241209,3.76,Y,112290,1000,102 억,,164710,N,N,8502,N,00,N 20250402,150706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,0,3,0.00,1125419880,55324,52.79,20800,20850,19980,26500,14300,20400,20342.34,1.63,0,-11078,21266,20832,20216,19782,19166,21050,20000,103,6100,1000,13050,50,1,10110545,2063,-12.90,4.64,12,0.55,-1581.00,4401.00,36700,20240503,-44.41,11000,20241209,85.45,30700,-33.55,20250211,12900,58.14,20250102,36700,-44.41,20240503,11000,85.45,20241209,3.76,Y,112290,1000,102 억,,164710,N,N,14025,N,00,N 20250402,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,0,3,0.00,1065289280,52366,49.97,20800,20850,19980,26500,14300,20400,20343.15,1.63,0,-11273,21266,20832,20216,19782,19166,21050,20000,103,6100,1000,13050,50,1,10110545,2063,-12.90,4.64,12,0.52,-1581.00,4401.00,36700,20240503,-44.41,11000,20241209,85.45,30700,-33.55,20250211,12900,58.14,20250102,36700,-44.41,20240503,11000,85.45,20241209,3.76,Y,112290,1000,102 억,,164710,N,N,14025,N,00,N diff --git a/112610/price/prices-20250401.csv b/112610/price/prices-20250401.csv index 0a66ae34480e..773ed13bab49 100644 --- a/112610/price/prices-20250401.csv +++ b/112610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160716,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34350,-50,5,-0.15,4488056425,131473,150.90,32900,34600,32850,44700,24100,34400,34136.68,13.83,0,-12524,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14486,10.18,1.22,12,0.31,3374.00,28237.00,73500,20240924,-53.27,32850,20250403,4.57,45750,-24.92,20250106,32850,4.57,20250403,73500,-53.27,20240924,32850,4.57,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,21272,N,00,N +20250403,150722,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34050,-350,5,-1.02,4176716125,122374,140.46,32900,34600,32850,44700,24100,34400,34130.75,13.83,0,-14135,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14359,10.09,1.21,12,0.29,3374.00,28237.00,73500,20240924,-53.67,32850,20250403,3.65,45750,-25.57,20250106,32850,3.65,20250403,73500,-53.67,20240924,32850,3.65,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,140721,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34400,0,3,0.00,3683188500,107954,123.91,32900,34600,32850,44700,24100,34400,34118.13,13.83,0,-15049,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14507,10.20,1.22,12,0.26,3374.00,28237.00,73500,20240924,-53.20,32850,20250403,4.72,45750,-24.81,20250106,32850,4.72,20250403,73500,-53.20,20240924,32850,4.72,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,130721,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34350,-50,5,-0.15,3239914150,95065,109.11,32900,34600,32850,44700,24100,34400,34081.04,13.83,0,-15757,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14486,10.18,1.22,12,0.23,3374.00,28237.00,73500,20240924,-53.27,32850,20250403,4.57,45750,-24.92,20250106,32850,4.57,20250403,73500,-53.27,20240924,32850,4.57,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,120719,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34400,0,3,0.00,2898030300,85075,97.65,32900,34600,32850,44700,24100,34400,34064.42,13.83,0,-15718,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14507,10.20,1.22,12,0.20,3374.00,28237.00,73500,20240924,-53.20,32850,20250403,4.72,45750,-24.81,20250106,32850,4.72,20250403,73500,-53.20,20240924,32850,4.72,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,110722,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34600,200,2,0.58,2240793950,66021,75.78,32900,34600,32850,44700,24100,34400,33940.62,13.83,0,-8977,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14591,10.25,1.23,12,0.16,3374.00,28237.00,73500,20240924,-52.93,32850,20250403,5.33,45750,-24.37,20250106,32850,5.33,20250403,73500,-52.93,20240924,32850,5.33,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,100722,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,34250,-150,5,-0.44,1406948150,41745,47.91,32900,34350,32850,44700,24100,34400,33703.39,13.83,0,-2152,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14444,10.15,1.21,12,0.10,3374.00,28237.00,73500,20240924,-53.40,32850,20250403,4.26,45750,-25.14,20250106,32850,4.26,20250403,73500,-53.40,20240924,32850,4.26,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N +20250403,090724,55,40.00,KOSPI200,신저가,금속,N,N,N,Y,40,N,33400,-1000,5,-2.91,313408650,9479,10.88,32900,33450,32850,44700,24100,34400,33063.47,13.83,0,158,35133,34766,34483,34116,33833,34625,33975,211,10300,500,24760,50,1,42171403,14085,9.90,1.18,12,0.02,3374.00,28237.00,73500,20240924,-54.56,32850,20250403,1.67,45750,-26.99,20250106,32850,1.67,20250403,73500,-54.56,20240924,32850,1.67,20250403,1.85,Y,112610,500,210 억,,5831239,N,N,6151,N,00,N 20250402,160706,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34400,-400,5,-1.15,3002854925,87125,81.15,34850,34850,34200,45200,24400,34800,34466.05,13.87,0,-3260,35900,35350,34500,33950,33100,35625,34225,211,10400,500,25050,50,1,42171403,14507,10.20,1.22,12,0.21,3374.00,28237.00,73500,20240924,-53.20,33650,20250401,2.23,45750,-24.81,20250106,33650,2.23,20250401,73500,-53.20,20240924,33650,2.23,20250401,1.88,Y,112610,500,210 억,,5849676,N,N,6151,N,00,N 20250402,150706,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34300,-500,5,-1.44,2753749975,79877,74.40,34850,34850,34200,45200,24400,34800,34474.88,13.87,0,-3037,35900,35350,34500,33950,33100,35625,34225,211,10400,500,25050,50,1,42171403,14465,10.17,1.21,12,0.19,3374.00,28237.00,73500,20240924,-53.33,33650,20250401,1.93,45750,-25.03,20250106,33650,1.93,20250401,73500,-53.33,20240924,33650,1.93,20250401,1.88,Y,112610,500,210 억,,5849676,N,N,14014,N,00,N 20250402,140708,55,40.00,KOSPI200,,금속,N,N,N,Y,40,N,34350,-450,5,-1.29,2315062225,67099,62.50,34850,34850,34200,45200,24400,34800,34502.19,13.87,0,-1849,35900,35350,34500,33950,33100,35625,34225,211,10400,500,25050,50,1,42171403,14486,10.18,1.22,12,0.16,3374.00,28237.00,73500,20240924,-53.27,33650,20250401,2.08,45750,-24.92,20250106,33650,2.08,20250401,73500,-53.27,20240924,33650,2.08,20250401,1.88,Y,112610,500,210 억,,5849676,N,N,14014,N,00,N diff --git a/113810/price/prices-20250401.csv b/113810/price/prices-20250401.csv index 13d727763cd7..c6231a7209bd 100644 --- a/113810/price/prices-20250401.csv +++ b/113810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1738,-260,5,-13.01,18006588415,9491014,50.77,2000,2100,1675,2595,1399,1998,1897.18,1.86,0,80019,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,567,12.59,2.56,12,29.09,138.00,680.00,2600,20250219,-33.15,549,20241205,216.58,2600,-33.15,20250219,1179,47.41,20250121,2600,-33.15,20250219,549,216.58,20241205,0.11,Y,113810,500,163 억,,607042,N,N,31054,N,00,N +20250403,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1766,-232,5,-11.61,17309069126,9087850,48.62,2000,2100,1675,2595,1399,1998,1904.58,1.86,0,-5754,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,576,12.80,2.60,12,27.85,138.00,680.00,2600,20250219,-32.08,549,20241205,221.68,2600,-32.08,20250219,1179,49.79,20250121,2600,-32.08,20250219,549,221.68,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,-168,5,-8.41,13777758131,7088754,37.92,2000,2100,1801,2595,1399,1998,1943.56,1.86,0,-51766,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,597,13.26,2.69,12,21.73,138.00,680.00,2600,20250219,-29.62,549,20241205,233.33,2600,-29.62,20250219,1179,55.22,20250121,2600,-29.62,20250219,549,233.33,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,130721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1995,-3,5,-0.15,11539171479,5910272,31.62,2000,2100,1850,2595,1399,1998,1952.35,1.86,0,-56103,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,651,14.46,2.93,12,18.11,138.00,680.00,2600,20250219,-23.27,549,20241205,263.39,2600,-23.27,20250219,1179,69.21,20250121,2600,-23.27,20250219,549,263.39,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,120719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1948,-50,5,-2.50,9663379581,4963944,26.56,2000,2100,1850,2595,1399,1998,1946.65,1.86,0,-75271,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,636,14.12,2.86,12,15.21,138.00,680.00,2600,20250219,-25.08,549,20241205,254.83,2600,-25.08,20250219,1179,65.22,20250121,2600,-25.08,20250219,549,254.83,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,110722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1931,-67,5,-3.35,8259579632,4243609,22.70,2000,2100,1850,2595,1399,1998,1946.28,1.86,0,-1792,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,630,13.99,2.84,12,13.01,138.00,680.00,2600,20250219,-25.73,549,20241205,251.73,2600,-25.73,20250219,1179,63.78,20250121,2600,-25.73,20250219,549,251.73,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,100723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,-103,5,-5.16,6541104070,3347547,17.91,2000,2100,1850,2595,1399,1998,1953.92,1.86,0,52258,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,1,1,32628051,618,13.73,2.79,12,10.26,138.00,680.00,2600,20250219,-27.12,549,20241205,245.17,2600,-27.12,20250219,1179,60.73,20250121,2600,-27.12,20250219,549,245.17,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N +20250403,090724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2025,27,2,1.35,1203347680,590985,3.16,2000,2100,2000,2595,1399,1998,2036.57,1.86,0,45190,2515,2256,2101,1842,1687,2179,1765,163,597,500,1190,5,1,32628051,661,14.67,2.98,12,1.81,138.00,680.00,2600,20250219,-22.12,549,20241205,268.85,2600,-22.12,20250219,1179,71.76,20250121,2600,-22.12,20250219,549,268.85,20241205,0.11,Y,113810,500,163 억,,607042,N,N,40350,N,00,N 20250402,160706,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1998,-197,5,-8.97,39534159532,18571653,140.17,2120,2360,1946,2850,1540,2195,2128.78,3.01,0,-594207,2608,2401,1988,1781,1368,2505,1885,163,655,500,1310,1,1,32628051,652,14.48,2.94,12,56.92,138.00,680.00,2600,20250219,-23.15,549,20241205,263.93,2600,-23.15,20250219,1179,69.47,20250121,2600,-23.15,20250219,549,263.93,20241205,0.13,Y,113810,500,163 억,,980903,N,N,40350,N,01,N 20250402,150707,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-95,5,-4.33,37297319873,17484203,131.96,2120,2360,1946,2850,1540,2195,2133.20,3.01,0,-646396,2608,2401,1988,1781,1368,2505,1885,163,655,500,1310,5,1,32628051,685,15.22,3.09,12,53.59,138.00,680.00,2600,20250219,-19.23,549,20241205,282.51,2600,-19.23,20250219,1179,78.12,20250121,2600,-19.23,20250219,549,282.51,20241205,0.13,Y,113810,500,163 억,,980903,N,N,830,N,01,N 20250402,140708,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,20,2,0.91,24039954944,11519040,86.94,2120,2295,1946,2850,1540,2195,2086.97,3.01,0,-622327,2608,2401,1988,1781,1368,2505,1885,163,655,500,1310,5,1,32628051,723,16.05,3.26,12,35.30,138.00,680.00,2600,20250219,-14.81,549,20241205,303.46,2600,-14.81,20250219,1179,87.87,20250121,2600,-14.81,20250219,549,303.46,20241205,0.13,Y,113810,500,163 억,,980903,N,N,830,N,01,N diff --git a/114090/price/prices-20250401.csv b/114090/price/prices-20250401.csv index 4b7d2128e792..fa533674f057 100644 --- a/114090/price/prices-20250401.csv +++ b/114090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160716,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11040,270,2,2.51,1622753810,149075,115.85,10610,11070,10610,14000,7540,10770,10885.48,11.71,0,21201,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6829,20.67,1.65,12,0.24,534.00,6686.00,14380,20240430,-23.23,10180,20241115,8.45,12100,-8.76,20250204,10580,4.35,20250331,14380,-23.23,20240430,10180,8.45,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24563,N,00,N +20250403,150722,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10960,190,2,1.76,1504398270,138316,107.49,10610,11070,10610,14000,7540,10770,10876.53,11.71,0,19039,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6779,20.52,1.64,12,0.22,534.00,6686.00,14380,20240430,-23.78,10180,20241115,7.66,12100,-9.42,20250204,10580,3.59,20250331,14380,-23.78,20240430,10180,7.66,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,140722,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11060,290,2,2.69,1179858370,108877,84.61,10610,11070,10610,14000,7540,10770,10836.62,11.71,0,17694,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6841,20.71,1.65,12,0.18,534.00,6686.00,14380,20240430,-23.09,10180,20241115,8.64,12100,-8.60,20250204,10580,4.54,20250331,14380,-23.09,20240430,10180,8.64,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,130722,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10950,180,2,1.67,841380040,78168,60.74,10610,10950,10610,14000,7540,10770,10763.74,11.71,0,5091,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6773,20.51,1.64,12,0.13,534.00,6686.00,14380,20240430,-23.85,10180,20241115,7.56,12100,-9.50,20250204,10580,3.50,20250331,14380,-23.85,20240430,10180,7.56,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,120720,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10820,50,2,0.46,644797680,60143,46.74,10610,10830,10610,14000,7540,10770,10721.08,11.71,0,-1241,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6693,20.26,1.62,12,0.10,534.00,6686.00,14380,20240430,-24.76,10180,20241115,6.29,12100,-10.58,20250204,10580,2.27,20250331,14380,-24.76,20240430,10180,6.29,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,110722,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10730,-40,5,-0.37,461934670,43194,33.57,10610,10770,10610,14000,7540,10770,10694.42,11.71,0,-777,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6637,20.09,1.60,12,0.07,534.00,6686.00,14380,20240430,-25.38,10180,20241115,5.40,12100,-11.32,20250204,10580,1.42,20250331,14380,-25.38,20240430,10180,5.40,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,100723,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10720,-50,5,-0.46,324857880,30400,23.62,10610,10770,10610,14000,7540,10770,10686.11,11.71,0,-1024,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6631,20.07,1.60,12,0.05,534.00,6686.00,14380,20240430,-25.45,10180,20241115,5.30,12100,-11.40,20250204,10580,1.32,20250331,14380,-25.45,20240430,10180,5.30,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N +20250403,090725,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10660,-110,5,-1.02,90328630,8503,6.61,10610,10690,10610,14000,7540,10770,10623.15,11.71,0,-2103,10943,10856,10803,10716,10663,10830,10690,309,3230,500,7960,10,1,61855670,6594,19.96,1.59,12,0.01,534.00,6686.00,14380,20240430,-25.87,10180,20241115,4.72,12100,-11.90,20250204,10580,0.76,20250331,14380,-25.87,20240430,10180,4.72,20241115,0.56,Y,114090,500,309 억,,7242889,N,N,24015,N,00,N 20250402,160706,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10770,-80,5,-0.74,1274068060,117663,64.71,10870,10890,10750,14100,7600,10850,10828.11,11.68,0,11612,11150,11000,10800,10650,10450,11075,10725,309,3250,500,8020,10,1,61855670,6662,20.17,1.61,12,0.19,534.00,6686.00,14380,20240430,-25.10,10180,20241115,5.80,12100,-10.99,20250204,10580,1.80,20250331,14380,-25.10,20240430,10180,5.80,20241115,0.56,Y,114090,500,309 억,,7227349,N,N,24015,N,00,N 20250402,150707,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10760,-90,5,-0.83,1201526320,110924,61.00,10870,10890,10760,14100,7600,10850,10831.98,11.68,0,12438,11150,11000,10800,10650,10450,11075,10725,309,3250,500,8020,10,1,61855670,6656,20.15,1.61,12,0.18,534.00,6686.00,14380,20240430,-25.17,10180,20241115,5.70,12100,-11.07,20250204,10580,1.70,20250331,14380,-25.17,20240430,10180,5.70,20241115,0.56,Y,114090,500,309 억,,7227349,N,N,32998,N,00,N 20250402,140708,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,10840,-10,5,-0.09,1003161325,92562,50.91,10870,10890,10760,14100,7600,10850,10837.72,11.68,0,6258,11150,11000,10800,10650,10450,11075,10725,309,3250,500,8020,10,1,61855670,6705,20.30,1.62,12,0.15,534.00,6686.00,14380,20240430,-24.62,10180,20241115,6.48,12100,-10.41,20250204,10580,2.46,20250331,14380,-24.62,20240430,10180,6.48,20241115,0.56,Y,114090,500,309 억,,7227349,N,N,32998,N,00,N diff --git a/114190/price/prices-20250401.csv b/114190/price/prices-20250401.csv index 1655c3565a94..6f0f416fe4af 100644 --- a/114190/price/prices-20250401.csv +++ b/114190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160717,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6660,310,2,4.88,511123155,81049,97.57,6110,6660,6010,8250,4450,6350,6306.15,1.09,0,11883,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1740,166.50,4.30,12,0.31,40.00,1550.00,22800,20240614,-70.79,6010,20250403,10.82,10930,-39.07,20250204,6010,10.82,20250403,22800,-70.79,20240614,6010,10.82,20250403,2.59,Y,114190,500,130 억,,283872,N,N,8641,N,00,N +20250403,150723,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6370,20,2,0.31,425215595,67909,81.75,6110,6410,6010,8250,4450,6350,6261.55,1.09,0,15793,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1664,159.25,4.11,12,0.26,40.00,1550.00,22800,20240614,-72.06,6010,20250403,5.99,10930,-41.72,20250204,6010,5.99,20250403,22800,-72.06,20240614,6010,5.99,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,140722,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6400,50,2,0.79,378852545,60639,73.00,6110,6400,6010,8250,4450,6350,6247.67,1.09,0,14718,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1672,160.00,4.13,12,0.23,40.00,1550.00,22800,20240614,-71.93,6010,20250403,6.49,10930,-41.45,20250204,6010,6.49,20250403,22800,-71.93,20240614,6010,6.49,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,130722,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6300,-50,5,-0.79,329870455,52950,63.74,6110,6390,6010,8250,4450,6350,6229.85,1.09,0,13914,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1646,157.50,4.06,12,0.20,40.00,1550.00,22800,20240614,-72.37,6010,20250403,4.83,10930,-42.36,20250204,6010,4.83,20250403,22800,-72.37,20240614,6010,4.83,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,120720,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6380,30,2,0.47,299626395,48167,57.98,6110,6380,6010,8250,4450,6350,6220.57,1.09,0,12970,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1667,159.50,4.12,12,0.18,40.00,1550.00,22800,20240614,-72.02,6010,20250403,6.16,10930,-41.63,20250204,6010,6.16,20250403,22800,-72.02,20240614,6010,6.16,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,110723,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6340,-10,5,-0.16,268901535,43336,52.17,6110,6350,6010,8250,4450,6350,6205.04,1.09,0,14400,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1656,158.50,4.09,12,0.17,40.00,1550.00,22800,20240614,-72.19,6010,20250403,5.49,10930,-41.99,20250204,6010,5.49,20250403,22800,-72.19,20240614,6010,5.49,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,100723,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6220,-130,5,-2.05,175851115,28464,34.27,6110,6290,6010,8250,4450,6350,6178.02,1.09,0,7663,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1625,155.50,4.01,12,0.11,40.00,1550.00,22800,20240614,-72.72,6010,20250403,3.49,10930,-43.09,20250204,6010,3.49,20250403,22800,-72.72,20240614,6010,3.49,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N +20250403,090725,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6180,-170,5,-2.68,10452810,1699,2.05,6110,6180,6110,8250,4450,6350,6152.33,1.09,0,51,6943,6646,6483,6186,6023,6565,6105,131,1900,500,4440,10,1,26123038,1614,154.50,3.99,12,0.01,40.00,1550.00,22800,20240614,-72.89,6110,20250403,1.15,10930,-43.46,20250204,6110,1.15,20250403,22800,-72.89,20240614,6110,1.15,20250403,2.59,Y,114190,500,130 억,,283872,N,N,4913,N,00,N 20250402,160706,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6350,-270,5,-4.08,536694915,83069,182.67,6560,6780,6320,8600,4640,6620,6460.86,1.10,0,-4559,6853,6736,6643,6526,6433,6795,6585,131,1980,500,4630,10,1,26123038,1659,158.75,4.10,12,0.32,40.00,1550.00,22800,20240614,-72.15,6320,20250402,0.47,10930,-41.90,20250204,6320,0.47,20250402,22800,-72.15,20240614,6320,0.47,20250402,2.60,Y,114190,500,130 억,,288049,N,N,4913,N,00,N 20250402,150707,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6320,-300,5,-4.53,506640225,78332,172.25,6560,6780,6320,8600,4640,6620,6467.86,1.10,0,-2013,6853,6736,6643,6526,6433,6795,6585,131,1980,500,4630,10,1,26123038,1651,158.00,4.08,12,0.30,40.00,1550.00,22800,20240614,-72.28,6320,20250402,0.00,10930,-42.18,20250204,6320,0.00,20250402,22800,-72.28,20240614,6320,0.00,20250402,2.60,Y,114190,500,130 억,,288049,N,N,668,N,00,N 20250402,140708,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,6350,-270,5,-4.08,463186305,71474,157.17,6560,6780,6350,8600,4640,6620,6480.49,1.10,0,-3341,6853,6736,6643,6526,6433,6795,6585,131,1980,500,4630,10,1,26123038,1659,158.75,4.10,12,0.27,40.00,1550.00,22800,20240614,-72.15,6350,20250402,0.00,10930,-41.90,20250204,6350,0.00,20250402,22800,-72.15,20240614,6350,0.00,20250402,2.60,Y,114190,500,130 억,,288049,N,N,668,N,00,N diff --git a/114450/price/prices-20250401.csv b/114450/price/prices-20250401.csv index 52a9f3b685e9..b7b704da5cf8 100644 --- a/114450/price/prices-20250401.csv +++ b/114450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,-33,5,-2.11,30987816,20124,79.68,1567,1567,1511,2035,1097,1567,1539.84,1.69,0,-1377,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,307,19.67,0.81,12,0.10,78.00,1889.00,4545,20240816,-66.25,1452,20241209,5.65,2075,-26.07,20250108,1511,1.52,20250403,4545,-66.25,20240816,1452,5.65,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,-32,5,-2.04,25515991,16557,65.55,1567,1567,1511,2035,1097,1567,1541.10,1.69,0,-743,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,307,19.68,0.81,12,0.08,78.00,1889.00,4545,20240816,-66.23,1452,20241209,5.72,2075,-26.02,20250108,1511,1.59,20250403,4545,-66.23,20240816,1452,5.72,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,140722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1531,-36,5,-2.30,23618212,15320,60.66,1567,1567,1511,2035,1097,1567,1541.66,1.69,0,147,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,306,19.63,0.81,12,0.08,78.00,1889.00,4545,20240816,-66.31,1452,20241209,5.44,2075,-26.22,20250108,1511,1.32,20250403,4545,-66.31,20240816,1452,5.44,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,130722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1540,-27,5,-1.72,13669012,8853,35.05,1567,1567,1511,2035,1097,1567,1544.00,1.69,0,-376,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,308,19.74,0.82,12,0.04,78.00,1889.00,4545,20240816,-66.12,1452,20241209,6.06,2075,-25.78,20250108,1511,1.92,20250403,4545,-66.12,20240816,1452,6.06,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1542,-25,5,-1.60,12643188,8187,32.41,1567,1567,1511,2035,1097,1567,1544.30,1.69,0,-288,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,308,19.77,0.82,12,0.04,78.00,1889.00,4545,20240816,-66.07,1452,20241209,6.20,2075,-25.69,20250108,1511,2.05,20250403,4545,-66.07,20240816,1452,6.20,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,-20,5,-1.28,11588802,7504,29.71,1567,1567,1511,2035,1097,1567,1544.35,1.69,0,-122,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,309,19.83,0.82,12,0.04,78.00,1889.00,4545,20240816,-65.96,1452,20241209,6.54,2075,-25.45,20250108,1511,2.38,20250403,4545,-65.96,20240816,1452,6.54,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,100723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,-2,5,-0.13,5162007,3346,13.25,1567,1567,1511,2035,1097,1567,1542.74,1.69,0,-48,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,313,20.06,0.83,12,0.02,78.00,1889.00,4545,20240816,-65.57,1452,20241209,7.78,2075,-24.58,20250108,1511,3.57,20250403,4545,-65.57,20240816,1452,7.78,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N +20250403,090725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,0,3,0.00,14103,9,0.04,1567,1567,1567,2035,1097,1567,1567.00,1.69,0,0,1619,1592,1572,1545,1525,1583,1536,100,468,500,940,1,1,20000000,313,20.09,0.83,12,0.00,78.00,1889.00,4545,20240816,-65.52,1452,20241209,7.92,2075,-24.48,20250108,1552,0.97,20250402,4545,-65.52,20240816,1452,7.92,20241209,0.06,Y,114450,500,100 억,,338509,N,N,0,N,00,N 20250402,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,-26,5,-1.63,39494445,25194,99.41,1593,1599,1552,2070,1116,1593,1567.62,1.71,0,-3810,1619,1606,1589,1576,1559,1597,1567,100,477,500,950,1,1,20000000,313,20.09,0.83,12,0.13,78.00,1889.00,4545,20240816,-65.52,1452,20241209,7.92,2075,-24.48,20250108,1552,0.97,20250402,4545,-65.52,20240816,1452,7.92,20241209,0.06,Y,114450,500,100 억,,342519,N,N,0,N,00,N 20250402,150707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,-39,5,-2.45,33920473,21618,85.30,1593,1599,1553,2070,1116,1593,1569.08,1.71,0,-3068,1619,1606,1589,1576,1559,1597,1567,100,477,500,950,1,1,20000000,311,19.92,0.82,12,0.11,78.00,1889.00,4545,20240816,-65.81,1452,20241209,7.02,2075,-25.11,20250108,1553,0.06,20250402,4545,-65.81,20240816,1452,7.02,20241209,0.06,Y,114450,500,100 억,,342519,N,N,0,N,00,N 20250402,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1559,-34,5,-2.13,32686789,20826,82.17,1593,1599,1559,2070,1116,1593,1569.52,1.71,0,-3043,1619,1606,1589,1576,1559,1597,1567,100,477,500,950,1,1,20000000,312,19.99,0.83,12,0.10,78.00,1889.00,4545,20240816,-65.70,1452,20241209,7.37,2075,-24.87,20250108,1557,0.13,20250331,4545,-65.70,20240816,1452,7.37,20241209,0.06,Y,114450,500,100 억,,342519,N,N,0,N,00,N diff --git a/114630/price/prices-20250401.csv b/114630/price/prices-20250401.csv index 95eba248ceab..29def8d2a8f7 100644 --- a/114630/price/prices-20250401.csv +++ b/114630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,485,-2,5,-0.41,31788359,65918,26.00,479,487,478,633,341,487,482.24,5.04,0,-7581,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,377,6.14,0.29,12,0.08,79.00,1668.00,794,20240326,-38.92,471,20241210,2.97,542,-10.52,20250227,478,1.46,20250403,750,-35.33,20240508,471,2.97,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,-7,5,-1.44,28120158,58334,23.01,479,487,478,633,341,487,482.05,5.04,0,-7205,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,373,6.08,0.29,12,0.08,79.00,1668.00,794,20240326,-39.55,471,20241210,1.91,542,-11.44,20250227,478,0.42,20250403,750,-36.00,20240508,471,1.91,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,0,3,0.00,21027760,43619,17.21,479,487,478,633,341,487,482.08,5.04,0,-5976,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,379,6.16,0.29,12,0.06,79.00,1668.00,794,20240326,-38.66,471,20241210,3.40,542,-10.15,20250227,478,1.88,20250403,750,-35.07,20240508,471,3.40,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,130722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,486,-1,5,-0.21,17956671,37294,14.71,479,487,478,633,341,487,481.49,5.04,0,-5211,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,378,6.15,0.29,12,0.05,79.00,1668.00,794,20240326,-38.79,471,20241210,3.18,542,-10.33,20250227,478,1.67,20250403,750,-35.20,20240508,471,3.18,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,120720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-3,5,-0.62,14913529,31023,12.24,479,485,478,633,341,487,480.72,5.04,0,-1686,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,376,6.13,0.29,12,0.04,79.00,1668.00,794,20240326,-39.04,471,20241210,2.76,542,-10.70,20250227,478,1.26,20250403,750,-35.47,20240508,471,2.76,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,110723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,484,-3,5,-0.62,14068641,29275,11.55,479,485,478,633,341,487,480.57,5.04,0,-910,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,376,6.13,0.29,12,0.04,79.00,1668.00,794,20240326,-39.04,471,20241210,2.76,542,-10.70,20250227,478,1.26,20250403,750,-35.47,20240508,471,2.76,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,100724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-4,5,-0.82,12109144,25220,9.95,479,483,478,633,341,487,480.14,5.04,0,1076,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,376,6.11,0.29,12,0.03,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,478,1.05,20250403,750,-35.60,20240508,471,2.55,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N +20250403,090725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-4,5,-0.82,3827264,7981,3.15,479,483,478,633,341,487,479.55,5.04,0,776,504,495,488,479,472,492,476,390,146,500,350,1,1,77757548,376,6.11,0.29,12,0.01,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,478,1.05,20250403,750,-35.60,20240508,471,2.55,20241210,1.74,Y,114630,500,389 억,,3921605,N,N,0,N,00,N 20250402,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,487,-10,5,-2.01,121595899,250991,128.32,496,497,481,646,348,497,484.46,5.04,0,669,511,503,492,484,473,508,489,390,149,500,350,1,1,77757548,379,6.16,0.29,12,0.32,79.00,1668.00,794,20240326,-38.66,471,20241210,3.40,542,-10.15,20250227,479,1.67,20250331,759,-35.84,20240402,471,3.40,20241210,1.74,Y,114630,500,389 억,,3920936,N,N,0,N,00,N 20250402,150708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,490,-7,5,-1.41,118408952,244437,124.97,496,497,481,646,348,497,484.42,5.04,0,1346,511,503,492,484,473,508,489,390,149,500,350,1,1,77757548,381,6.20,0.29,12,0.31,79.00,1668.00,794,20240326,-38.29,471,20241210,4.03,542,-9.59,20250227,479,2.30,20250331,759,-35.44,20240402,471,4.03,20241210,1.74,Y,114630,500,389 억,,3920936,N,N,0,N,00,N 20250402,140709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,483,-14,5,-2.82,91997260,189690,96.98,496,497,481,646,348,497,484.99,5.04,0,2129,511,503,492,484,473,508,489,390,149,500,350,1,1,77757548,376,6.11,0.29,12,0.24,79.00,1668.00,794,20240326,-39.17,471,20241210,2.55,542,-10.89,20250227,479,0.84,20250331,759,-36.36,20240402,471,2.55,20241210,1.74,Y,114630,500,389 억,,3920936,N,N,0,N,00,N diff --git a/114810/price/prices-20250401.csv b/114810/price/prices-20250401.csv index 2596c71442ff..f49943eb43f3 100644 --- a/114810/price/prices-20250401.csv +++ b/114810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7300,0,3,0.00,592325920,82196,79.11,7100,7300,7030,9490,5110,7300,7206.22,5.59,0,-774,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2125,6.86,1.11,12,0.28,1064.00,6562.00,15360,20240402,-52.47,5350,20241206,36.45,8640,-15.51,20250320,5810,25.65,20250203,14450,-49.48,20240405,5350,36.45,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,2821,N,00,N +20250403,150723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7230,-70,5,-0.96,571301930,79303,76.32,7100,7300,7030,9490,5110,7300,7204.04,5.59,0,-616,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2105,6.80,1.10,12,0.27,1064.00,6562.00,15360,20240402,-52.93,5350,20241206,35.14,8640,-16.32,20250320,5810,24.44,20250203,14450,-49.97,20240405,5350,35.14,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,140723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7220,-80,5,-1.10,522675870,72596,69.87,7100,7300,7030,9490,5110,7300,7199.79,5.59,0,-792,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2102,6.79,1.10,12,0.25,1064.00,6562.00,15360,20240402,-52.99,5350,20241206,34.95,8640,-16.44,20250320,5810,24.27,20250203,14450,-50.03,20240405,5350,34.95,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,130723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7210,-90,5,-1.23,468171340,65069,62.62,7100,7300,7030,9490,5110,7300,7195.00,5.59,0,-2099,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2099,6.78,1.10,12,0.22,1064.00,6562.00,15360,20240402,-53.06,5350,20241206,34.77,8640,-16.55,20250320,5810,24.10,20250203,14450,-50.10,20240405,5350,34.77,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,120721,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7240,-60,5,-0.82,378542860,52669,50.69,7100,7300,7030,9490,5110,7300,7187.20,5.59,0,-560,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2108,6.80,1.10,12,0.18,1064.00,6562.00,15360,20240402,-52.86,5350,20241206,35.33,8640,-16.20,20250320,5810,24.61,20250203,14450,-49.90,20240405,5350,35.33,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7280,-20,5,-0.27,322200400,44901,43.21,7100,7290,7030,9490,5110,7300,7175.80,5.59,0,-1151,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2119,6.84,1.11,12,0.15,1064.00,6562.00,15360,20240402,-52.60,5350,20241206,36.07,8640,-15.74,20250320,5810,25.30,20250203,14450,-49.62,20240405,5350,36.07,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7130,-170,5,-2.33,180133570,25241,24.29,7100,7200,7030,9490,5110,7300,7136.55,5.59,0,-975,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2076,6.70,1.09,12,0.09,1064.00,6562.00,15360,20240402,-53.58,5350,20241206,33.27,8640,-17.48,20250320,5810,22.72,20250203,14450,-50.66,20240405,5350,33.27,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N +20250403,090726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7100,-200,5,-2.74,45207010,6376,6.14,7100,7190,7030,9490,5110,7300,7090.18,5.59,0,-2652,7853,7576,7413,7136,6973,7495,7055,147,2190,500,5250,10,1,29113174,2067,6.67,1.08,12,0.02,1064.00,6562.00,15360,20240402,-53.78,5350,20241206,32.71,8640,-17.82,20250320,5810,22.20,20250203,14450,-50.87,20240405,5350,32.71,20241206,0.88,Y,114810,500,146 억,,1627671,N,N,8568,N,00,N 20250402,160707,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7300,-180,5,-2.41,766554635,103906,74.89,7500,7690,7250,9720,5240,7480,7377.39,5.56,0,-1860,7900,7690,7490,7280,7080,7590,7180,147,2240,500,5380,10,1,29113174,2125,6.86,1.11,12,0.36,1064.00,6562.00,15360,20240402,-52.47,5350,20241206,36.45,8640,-15.51,20250320,5810,25.65,20250203,15360,-52.47,20240402,5350,36.45,20241206,0.93,Y,114810,500,146 억,,1618774,N,N,8568,N,00,N 20250402,150708,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7290,-190,5,-2.54,744122405,100832,72.67,7500,7690,7250,9720,5240,7480,7379.82,5.56,0,-839,7900,7690,7490,7280,7080,7590,7180,147,2240,500,5380,10,1,29113174,2122,6.85,1.11,12,0.35,1064.00,6562.00,15360,20240402,-52.54,5350,20241206,36.26,8640,-15.62,20250320,5810,25.47,20250203,15360,-52.54,20240402,5350,36.26,20241206,0.93,Y,114810,500,146 억,,1618774,N,N,10831,N,00,N 20250402,140709,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7280,-200,5,-2.67,649049955,87766,63.25,7500,7690,7270,9720,5240,7480,7395.23,5.56,0,-3969,7900,7690,7490,7280,7080,7590,7180,147,2240,500,5380,10,1,29113174,2119,6.84,1.11,12,0.30,1064.00,6562.00,15360,20240402,-52.60,5350,20241206,36.07,8640,-15.74,20250320,5810,25.30,20250203,15360,-52.60,20240402,5350,36.07,20241206,0.93,Y,114810,500,146 억,,1618774,N,N,10831,N,00,N diff --git a/114840/price/prices-20250401.csv b/114840/price/prices-20250401.csv index 3c4bf158eedd..b98c091cf0c4 100644 --- a/114840/price/prices-20250401.csv +++ b/114840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160718,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19380,-90,5,-0.46,1584192090,82781,35.49,18740,19440,18570,25300,13630,19470,19137.14,5.41,0,-42815,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3357,11.79,3.65,12,0.48,1644.00,5310.00,45150,20240603,-57.08,16220,20241112,19.48,28600,-32.24,20250207,18020,7.55,20250331,45150,-57.08,20240603,16220,19.48,20241112,1.93,Y,114840,500,86 억,,936501,N,N,18742,N,00,N +20250403,150724,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19260,-210,5,-1.08,1521561980,79533,34.10,18740,19440,18570,25300,13630,19470,19131.20,5.41,0,-42326,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3336,11.72,3.63,12,0.46,1644.00,5310.00,45150,20240603,-57.34,16220,20241112,18.74,28600,-32.66,20250207,18020,6.88,20250331,45150,-57.34,20240603,16220,18.74,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,140723,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19280,-190,5,-0.98,1145277650,60043,25.74,18740,19420,18570,25300,13630,19470,19074.29,5.41,0,-29952,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3339,11.73,3.63,12,0.35,1644.00,5310.00,45150,20240603,-57.30,16220,20241112,18.87,28600,-32.59,20250207,18020,6.99,20250331,45150,-57.30,20240603,16220,18.87,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,130723,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19080,-390,5,-2.00,875055140,46025,19.73,18740,19300,18570,25300,13630,19470,19012.60,5.41,0,-20810,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3305,11.61,3.59,12,0.27,1644.00,5310.00,45150,20240603,-57.74,16220,20241112,17.63,28600,-33.29,20250207,18020,5.88,20250331,45150,-57.74,20240603,16220,17.63,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,120721,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19240,-230,5,-1.18,759138270,39937,17.12,18740,19300,18570,25300,13630,19470,19008.39,5.41,0,-15824,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3332,11.70,3.62,12,0.23,1644.00,5310.00,45150,20240603,-57.39,16220,20241112,18.62,28600,-32.73,20250207,18020,6.77,20250331,45150,-57.39,20240603,16220,18.62,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,110724,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19150,-320,5,-1.64,693526220,36503,15.65,18740,19300,18570,25300,13630,19470,18999.16,5.41,0,-14244,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3317,11.65,3.61,12,0.21,1644.00,5310.00,45150,20240603,-57.59,16220,20241112,18.06,28600,-33.04,20250207,18020,6.27,20250331,45150,-57.59,20240603,16220,18.06,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,100724,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,18950,-520,5,-2.67,483421300,25448,10.91,18740,19300,18570,25300,13630,19470,18996.44,5.41,0,-8101,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3282,11.53,3.57,12,0.15,1644.00,5310.00,45150,20240603,-58.03,16220,20241112,16.83,28600,-33.74,20250207,18020,5.16,20250331,45150,-58.03,20240603,16220,16.83,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N +20250403,090726,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,18820,-650,5,-3.34,75964980,4057,1.74,18740,18870,18570,25300,13630,19470,18724.42,5.41,0,-1280,21250,20360,19410,18520,17570,20805,18965,87,5830,500,13620,10,1,17319900,3260,11.45,3.54,12,0.02,1644.00,5310.00,45150,20240603,-58.32,16220,20241112,16.03,28600,-34.20,20250207,18020,4.44,20250331,45150,-58.32,20240603,16220,16.03,20241112,1.93,Y,114840,500,86 억,,936501,N,N,9341,N,00,N 20250402,160707,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19470,550,2,2.91,4579343785,233232,121.25,19000,20300,18460,24550,13250,18920,19634.36,5.41,0,-9052,19713,19316,18743,18346,17773,19515,18545,87,5630,500,13240,10,1,17319900,3372,11.84,3.67,12,1.35,1644.00,5310.00,45150,20240603,-56.88,16220,20241112,20.04,28600,-31.92,20250207,18020,8.05,20250331,45150,-56.88,20240603,16220,20.04,20241112,1.95,Y,114840,500,86 억,,936620,N,N,9341,N,00,N 20250402,150708,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19300,380,2,2.01,4484705275,228358,118.72,19000,20300,18460,24550,13250,18920,19638.92,5.41,0,-8623,19713,19316,18743,18346,17773,19515,18545,87,5630,500,13240,10,1,17319900,3343,11.74,3.63,12,1.32,1644.00,5310.00,45150,20240603,-57.25,16220,20241112,18.99,28600,-32.52,20250207,18020,7.10,20250331,45150,-57.25,20240603,16220,18.99,20241112,1.95,Y,114840,500,86 억,,936620,N,N,12471,N,00,N 20250402,140709,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19540,620,2,3.28,4122051905,209668,109.00,19000,20300,18460,24550,13250,18920,19659.90,5.41,0,-7136,19713,19316,18743,18346,17773,19515,18545,87,5630,500,13240,10,1,17319900,3384,11.89,3.68,12,1.21,1644.00,5310.00,45150,20240603,-56.72,16220,20241112,20.47,28600,-31.68,20250207,18020,8.44,20250331,45150,-56.72,20240603,16220,20.47,20241112,1.95,Y,114840,500,86 억,,936620,N,N,12471,N,00,N diff --git a/114920/price/prices-20250401.csv b/114920/price/prices-20250401.csv index 34d768b6f77f..387379ae06ca 100644 --- a/114920/price/prices-20250401.csv +++ b/114920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160718,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,150724,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,140723,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,130723,57,100.00,KONEX,,,N,N,N,N, ,N,3000,205,2,7.33,30005,12,1200.00,3205,3205,2380,3210,2380,2795,2500.42,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,104,1.29,0.32,12,0.00,2319.00,9389.00,3525,20240513,-14.89,1601,20240322,87.38,3270,-8.26,20250214,2015,48.88,20250207,3525,-14.89,20240513,1643,82.59,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,120721,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-415,4,-14.85,15105,6,600.00,3205,3205,2380,3210,2380,2795,2517.50,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,83,1.03,0.25,12,0.00,2319.00,9389.00,3525,20240513,-32.48,1601,20240322,48.66,3270,-27.22,20250214,2015,18.11,20250207,3525,-32.48,20240513,1643,44.86,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,110724,57,100.00,KONEX,,,N,N,N,N, ,N,3205,410,2,14.67,3205,1,100.00,3205,3205,3205,3210,2380,2795,3205.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1601,20240322,100.19,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1643,95.07,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,100724,57,100.00,KONEX,,,N,N,N,N, ,N,3205,410,2,14.67,3205,1,100.00,3205,3205,3205,3210,2380,2795,3205.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1601,20240322,100.19,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1643,95.07,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N +20250403,090726,57,100.00,KONEX,,,N,N,N,N, ,N,3205,410,2,14.67,3205,1,100.00,3205,3205,3205,3210,2380,2795,3205.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,111,1.38,0.34,12,0.00,2319.00,9389.00,3525,20240513,-9.08,1601,20240322,100.19,3270,-1.99,20250214,2015,59.06,20250207,3525,-9.08,20240513,1643,95.07,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250402,160708,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1643,70.12,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250402,150708,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1643,70.12,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N 20250402,140710,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1670,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1643,70.12,20240411,0.00,Y,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20250401.csv b/115160/price/prices-20250401.csv index 18111b89f93a..9db243961747 100644 --- a/115160/price/prices-20250401.csv +++ b/115160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-9,5,-0.85,48363230,45687,237.17,1064,1073,1050,1383,745,1064,1058.58,4.55,0,1694,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,464,-0.81,0.28,12,0.10,-1297.00,3796.00,3070,20240325,-65.64,933,20241206,13.08,1520,-30.59,20250110,991,6.46,20250331,2815,-62.52,20240430,933,13.08,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1059,-5,5,-0.47,45395304,42874,222.57,1064,1073,1050,1383,745,1064,1058.81,4.55,0,4329,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,466,-0.82,0.28,12,0.10,-1297.00,3796.00,3070,20240325,-65.50,933,20241206,13.50,1520,-30.33,20250110,991,6.86,20250331,2815,-62.38,20240430,933,13.50,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1061,-3,5,-0.28,41881791,39550,205.32,1064,1073,1050,1383,745,1064,1058.96,4.55,0,4503,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,467,-0.82,0.28,12,0.09,-1297.00,3796.00,3070,20240325,-65.44,933,20241206,13.72,1520,-30.20,20250110,991,7.06,20250331,2815,-62.31,20240430,933,13.72,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,130723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,-13,5,-1.22,35267074,33268,172.70,1064,1073,1050,1383,745,1064,1060.09,4.55,0,2753,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,462,-0.81,0.28,12,0.08,-1297.00,3796.00,3070,20240325,-65.77,933,20241206,12.65,1520,-30.86,20250110,991,6.05,20250331,2815,-62.66,20240430,933,12.65,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1067,3,2,0.28,24674339,23205,120.46,1064,1073,1052,1383,745,1064,1063.32,4.55,0,-3844,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,469,-0.82,0.28,12,0.05,-1297.00,3796.00,3070,20240325,-65.24,933,20241206,14.36,1520,-29.80,20250110,991,7.67,20250331,2815,-62.10,20240430,933,14.36,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,110724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1055,-9,5,-0.85,20427086,19179,99.56,1064,1073,1054,1383,745,1064,1065.08,4.55,0,-3909,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,464,-0.81,0.28,12,0.04,-1297.00,3796.00,3070,20240325,-65.64,933,20241206,13.08,1520,-30.59,20250110,991,6.46,20250331,2815,-62.52,20240430,933,13.08,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1070,6,2,0.56,18333073,17202,89.30,1064,1073,1060,1383,745,1064,1065.75,4.55,0,-3856,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,470,-0.82,0.28,12,0.04,-1297.00,3796.00,3070,20240325,-65.15,933,20241206,14.68,1520,-29.61,20250110,991,7.97,20250331,2815,-61.99,20240430,933,14.68,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N +20250403,090726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,0,3,0.00,5226187,4902,25.45,1064,1073,1063,1383,745,1064,1066.13,4.55,0,-228,1088,1075,1062,1049,1036,1082,1056,220,319,500,720,1,1,43970124,468,-0.82,0.28,12,0.01,-1297.00,3796.00,3070,20240325,-65.34,933,20241206,14.04,1520,-30.00,20250110,991,7.37,20250331,2815,-62.20,20240430,933,14.04,20241206,0.31,Y,115160,500,219 억,,2002531,N,N,0,N,00,N 20250402,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1064,10,2,0.95,20413428,19248,42.14,1055,1075,1049,1370,738,1054,1060.55,4.56,0,-557,1090,1071,1035,1016,980,1081,1026,220,316,500,710,1,1,43970124,468,-0.82,0.28,12,0.04,-1297.00,3796.00,3070,20240325,-65.34,933,20241206,14.04,1520,-30.00,20250110,991,7.37,20250331,2815,-62.20,20240430,933,14.04,20241206,0.31,Y,115160,500,219 억,,2003292,N,N,0,N,00,N 20250402,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1066,12,2,1.14,20024803,18881,41.34,1055,1075,1049,1370,738,1054,1060.58,4.56,0,-557,1090,1071,1035,1016,980,1081,1026,220,316,500,710,1,1,43970124,469,-0.82,0.28,12,0.04,-1297.00,3796.00,3070,20240325,-65.28,933,20241206,14.26,1520,-29.87,20250110,991,7.57,20250331,2815,-62.13,20240430,933,14.26,20241206,0.31,Y,115160,500,219 억,,2003292,N,N,0,N,00,N 20250402,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,20,2,1.90,17282430,16315,35.72,1055,1075,1049,1370,738,1054,1059.30,4.56,0,-559,1090,1071,1035,1016,980,1081,1026,220,316,500,710,1,1,43970124,472,-0.83,0.28,12,0.04,-1297.00,3796.00,3070,20240325,-65.02,933,20241206,15.11,1520,-29.34,20250110,991,8.38,20250331,2815,-61.85,20240430,933,15.11,20241206,0.31,Y,115160,500,219 억,,2003292,N,N,0,N,00,N diff --git a/115180/price/prices-20250401.csv b/115180/price/prices-20250401.csv index 4eda5920d926..dc5e4c046958 100644 --- a/115180/price/prices-20250401.csv +++ b/115180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8080,-50,5,-0.62,1396524175,172239,76.91,8080,8320,7900,10560,5700,8130,8108.20,2.36,0,18078,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2610,-10.80,4.80,12,0.53,-748.00,1684.00,9750,20250326,-17.13,3200,20240805,152.50,9750,-17.13,20250326,4255,89.89,20250102,9750,-17.13,20250326,3200,152.50,20240805,0.79,Y,115180,500,161 억,,760934,N,N,2724,N,00,N +20250403,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8110,-20,5,-0.25,1351320285,166656,74.42,8080,8320,7900,10560,5700,8130,8108.44,2.36,0,17297,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2619,-10.84,4.82,12,0.52,-748.00,1684.00,9750,20250326,-16.82,3200,20240805,153.44,9750,-16.82,20250326,4255,90.60,20250102,9750,-16.82,20250326,3200,153.44,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,140724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,-90,5,-1.11,1252723435,154395,68.94,8080,8320,7900,10560,5700,8130,8113.76,2.36,0,15744,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2597,-10.75,4.77,12,0.48,-748.00,1684.00,9750,20250326,-17.54,3200,20240805,151.25,9750,-17.54,20250326,4255,88.95,20250102,9750,-17.54,20250326,3200,151.25,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,130724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,70,2,0.86,964617020,118654,52.98,8080,8320,7900,10560,5700,8130,8129.66,2.36,0,6957,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2648,-10.96,4.87,12,0.37,-748.00,1684.00,9750,20250326,-15.90,3200,20240805,156.25,9750,-15.90,20250326,4255,92.71,20250102,9750,-15.90,20250326,3200,156.25,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,120722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8120,-10,5,-0.12,757807540,93042,41.55,8080,8320,7900,10560,5700,8130,8144.79,2.36,0,4631,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2622,-10.86,4.82,12,0.29,-748.00,1684.00,9750,20250326,-16.72,3200,20240805,153.75,9750,-16.72,20250326,4255,90.83,20250102,9750,-16.72,20250326,3200,153.75,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,110724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8210,80,2,0.98,594194040,73201,32.69,8080,8290,7900,10560,5700,8130,8117.29,2.36,0,7192,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2652,-10.98,4.88,12,0.23,-748.00,1684.00,9750,20250326,-15.79,3200,20240805,156.56,9750,-15.79,20250326,4255,92.95,20250102,9750,-15.79,20250326,3200,156.56,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,100725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8140,10,2,0.12,372568200,46217,20.64,8080,8180,7900,10560,5700,8130,8061.28,2.36,0,707,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2629,-10.88,4.83,12,0.14,-748.00,1684.00,9750,20250326,-16.51,3200,20240805,154.38,9750,-16.51,20250326,4255,91.30,20250102,9750,-16.51,20250326,3200,154.38,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N +20250403,090727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8000,-130,5,-1.60,106150240,13311,5.94,8080,8080,7900,10560,5700,8130,7974.61,2.36,0,-1840,8690,8410,8240,7960,7790,8325,7875,161,2430,500,5850,10,1,32296790,2584,-10.70,4.75,12,0.04,-748.00,1684.00,9750,20250326,-17.95,3200,20240805,150.00,9750,-17.95,20250326,4255,88.01,20250102,9750,-17.95,20250326,3200,150.00,20240805,0.79,Y,115180,500,161 억,,760934,N,N,6394,N,00,N 20250402,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8130,-160,5,-1.93,1833480510,222556,101.05,8350,8520,8070,10770,5810,8290,8238.70,2.27,0,34321,8903,8596,8393,8086,7883,8750,8240,161,2480,500,5960,10,1,32296790,2626,-10.87,4.83,12,0.69,-748.00,1684.00,9750,20250326,-16.62,3200,20240805,154.06,9750,-16.62,20250326,4255,91.07,20250102,9750,-16.62,20250326,3200,154.06,20240805,0.81,Y,115180,500,161 억,,731942,N,N,6394,N,00,N 20250402,150709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-90,5,-1.09,1591516570,192748,87.51,8350,8520,8070,10770,5810,8290,8256.98,2.27,0,33426,8903,8596,8393,8086,7883,8750,8240,161,2480,500,5960,10,1,32296790,2648,-10.96,4.87,12,0.60,-748.00,1684.00,9750,20250326,-15.90,3200,20240805,156.25,9750,-15.90,20250326,4255,92.71,20250102,9750,-15.90,20250326,3200,156.25,20240805,0.81,Y,115180,500,161 억,,731942,N,N,1121,N,00,N 20250402,140710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,-90,5,-1.09,1428527650,172834,78.47,8350,8520,8070,10770,5810,8290,8265.32,2.27,0,33421,8903,8596,8393,8086,7883,8750,8240,161,2480,500,5960,10,1,32296790,2648,-10.96,4.87,12,0.54,-748.00,1684.00,9750,20250326,-15.90,3200,20240805,156.25,9750,-15.90,20250326,4255,92.71,20250102,9750,-15.90,20250326,3200,156.25,20240805,0.81,Y,115180,500,161 억,,731942,N,N,1121,N,00,N diff --git a/115310/price/prices-20250401.csv b/115310/price/prices-20250401.csv index d3a8bfa85c6d..f42f0d429c5c 100644 --- a/115310/price/prices-20250401.csv +++ b/115310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160719,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29700,-450,5,-1.49,156702950,5221,341.02,29700,31300,29200,39150,21150,30150,30013.97,2.54,0,-129,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,948,10.57,0.68,12,0.16,2809.00,43599.00,38600,20250306,-23.06,18170,20240805,63.46,38600,-23.06,20250306,20200,47.03,20250102,38600,-23.06,20250306,18170,63.46,20240805,0.58,Y,115310,500,15 억,,81196,N,N,104,N,00,N +20250403,150725,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30150,0,3,0.00,145881900,4857,317.24,29700,31300,29200,39150,21150,30150,30035.39,2.54,0,25,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,963,10.73,0.69,12,0.15,2809.00,43599.00,38600,20250306,-21.89,18170,20240805,65.93,38600,-21.89,20250306,20200,49.26,20250102,38600,-21.89,20250306,18170,65.93,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,140724,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30600,450,2,1.49,97669950,3250,212.28,29700,31300,29200,39150,21150,30150,30052.29,2.54,0,-178,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,977,10.89,0.70,12,0.10,2809.00,43599.00,38600,20250306,-20.73,18170,20240805,68.41,38600,-20.73,20250306,20200,51.49,20250102,38600,-20.73,20250306,18170,68.41,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,130724,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30850,700,2,2.32,74389100,2490,162.64,29700,30850,29200,39150,21150,30150,29875.14,2.54,0,-120,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,985,10.98,0.71,12,0.08,2809.00,43599.00,38600,20250306,-20.08,18170,20240805,69.79,38600,-20.08,20250306,20200,52.72,20250102,38600,-20.08,20250306,18170,69.79,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,120722,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30150,0,3,0.00,43556100,1466,95.75,29700,30300,29200,39150,21150,30150,29710.85,2.54,0,-538,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,963,10.73,0.69,12,0.05,2809.00,43599.00,38600,20250306,-21.89,18170,20240805,65.93,38600,-21.89,20250306,20200,49.26,20250102,38600,-21.89,20250306,18170,65.93,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,110725,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29550,-600,5,-1.99,31957200,1080,70.54,29700,29950,29200,39150,21150,30150,29590.00,2.54,0,-278,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,943,10.52,0.68,12,0.03,2809.00,43599.00,38600,20250306,-23.45,18170,20240805,62.63,38600,-23.45,20250306,20200,46.29,20250102,38600,-23.45,20250306,18170,62.63,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,100725,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29550,-600,5,-1.99,14998750,505,32.98,29700,29950,29550,39150,21150,30150,29700.50,2.54,0,-181,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,943,10.52,0.68,12,0.02,2809.00,43599.00,38600,20250306,-23.45,18170,20240805,62.63,38600,-23.45,20250306,20200,46.29,20250102,38600,-23.45,20250306,18170,62.63,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N +20250403,090727,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,29800,-350,5,-1.16,4230900,142,9.27,29700,29800,29700,39150,21150,30150,29795.07,2.54,0,-92,32716,31432,30716,29432,28716,31075,29075,16,9000,500,22310,50,1,3192883,951,10.61,0.68,12,0.00,2809.00,43599.00,38600,20250306,-22.80,18170,20240805,64.01,38600,-22.80,20250306,20200,47.52,20250102,38600,-22.80,20250306,18170,64.01,20240805,0.58,Y,115310,500,15 억,,81196,N,N,0,N,00,N 20250402,160708,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30150,-450,5,-1.47,46864700,1531,20.45,30400,32000,30000,39750,21450,30600,30610.52,2.58,0,-1098,33333,31966,30683,29316,28033,32650,30000,16,9150,500,22640,50,1,3192883,963,10.73,0.69,12,0.05,2809.00,43599.00,38600,20250306,-21.89,18170,20240805,65.93,38600,-21.89,20250306,20200,49.26,20250102,38600,-21.89,20250306,18170,65.93,20240805,0.57,Y,115310,500,15 억,,82273,N,N,0,N,00,N 20250402,150709,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30600,0,3,0.00,41413400,1351,18.05,30400,32000,30000,39750,21450,30600,30653.89,2.58,0,-994,33333,31966,30683,29316,28033,32650,30000,16,9150,500,22640,50,1,3192883,977,10.89,0.70,12,0.04,2809.00,43599.00,38600,20250306,-20.73,18170,20240805,68.41,38600,-20.73,20250306,20200,51.49,20250102,38600,-20.73,20250306,18170,68.41,20240805,0.57,Y,115310,500,15 억,,82273,N,N,0,N,00,N 20250402,140710,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,30500,-100,5,-0.33,38570300,1258,16.81,30400,32000,30000,39750,21450,30600,30660.02,2.58,0,-964,33333,31966,30683,29316,28033,32650,30000,16,9150,500,22640,50,1,3192883,974,10.86,0.70,12,0.04,2809.00,43599.00,38600,20250306,-20.98,18170,20240805,67.86,38600,-20.98,20250306,20200,50.99,20250102,38600,-20.98,20250306,18170,67.86,20240805,0.57,Y,115310,500,15 억,,82273,N,N,0,N,00,N diff --git a/115440/price/prices-20250401.csv b/115440/price/prices-20250401.csv index ef0468bcb3b1..530fd1f11bcb 100644 --- a/115440/price/prices-20250401.csv +++ b/115440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-40,5,-0.62,227338890,35647,68.18,6330,6520,6210,8370,4510,6440,6377.50,4.41,0,3820,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,691,3.38,0.72,12,0.33,1895.00,8884.00,10450,20250103,-38.76,5630,20240805,13.68,10450,-38.76,20250103,6210,3.06,20250403,10450,-38.76,20250103,5630,13.68,20240805,5.11,Y,115440,500,53 억,,476487,N,N,7,N,00,N +20250403,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-10,5,-0.16,212038850,33258,63.62,6330,6520,6210,8370,4510,6440,6375.57,4.41,0,3633,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,694,3.39,0.72,12,0.31,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6210,3.54,20250403,10450,-38.47,20250103,5630,14.21,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-10,5,-0.16,164074960,25824,49.40,6330,6430,6210,8370,4510,6440,6353.58,4.41,0,5608,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,694,3.39,0.72,12,0.24,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6210,3.54,20250403,10450,-38.47,20250103,5630,14.21,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,130724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6370,-70,5,-1.09,138592850,21841,41.78,6330,6430,6210,8370,4510,6440,6345.54,4.41,0,4616,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,688,3.36,0.72,12,0.20,1895.00,8884.00,10450,20250103,-39.04,5630,20240805,13.14,10450,-39.04,20250103,6210,2.58,20250403,10450,-39.04,20250103,5630,13.14,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,120722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6400,-40,5,-0.62,122142560,19255,36.83,6330,6430,6210,8370,4510,6440,6343.42,4.41,0,4501,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,691,3.38,0.72,12,0.18,1895.00,8884.00,10450,20250103,-38.76,5630,20240805,13.68,10450,-38.76,20250103,6210,3.06,20250403,10450,-38.76,20250103,5630,13.68,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,110725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-10,5,-0.16,116882800,18433,35.26,6330,6430,6210,8370,4510,6440,6340.95,4.41,0,4498,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,694,3.39,0.72,12,0.17,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6210,3.54,20250403,10450,-38.47,20250103,5630,14.21,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,100725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,-60,5,-0.93,81985460,12964,24.80,6330,6430,6210,8370,4510,6440,6324.09,4.41,0,2290,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,689,3.37,0.72,12,0.12,1895.00,8884.00,10450,20250103,-38.95,5630,20240805,13.32,10450,-38.95,20250103,6210,2.74,20250403,10450,-38.95,20250103,5630,13.32,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N +20250403,090727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6340,-100,5,-1.55,32446650,5175,9.90,6330,6400,6210,8370,4510,6440,6269.88,4.41,0,335,6640,6540,6470,6370,6300,6505,6335,54,1930,500,4120,10,1,10794292,684,3.35,0.71,12,0.05,1895.00,8884.00,10450,20250103,-39.33,5630,20240805,12.61,10450,-39.33,20250103,6210,2.09,20250403,10450,-39.33,20250103,5630,12.61,20240805,5.11,Y,115440,500,53 억,,476487,N,N,0,N,00,N 20250402,160708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-50,5,-0.77,337839370,52182,97.47,6490,6570,6400,8430,4550,6490,6474.27,4.46,0,-7328,6730,6610,6470,6350,6210,6670,6410,54,1940,500,4150,10,1,10794292,695,3.40,0.72,12,0.48,1895.00,8884.00,10450,20250103,-38.37,5630,20240805,14.39,10450,-38.37,20250103,6280,2.55,20250331,10450,-38.37,20250103,5630,14.39,20240805,5.24,Y,115440,500,53 억,,481383,N,N,346,N,00,N 20250402,150709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6440,-50,5,-0.77,331794130,51243,95.72,6490,6570,6400,8430,4550,6490,6474.92,4.46,0,-7751,6730,6610,6470,6350,6210,6670,6410,54,1940,500,4150,10,1,10794292,695,3.40,0.72,12,0.47,1895.00,8884.00,10450,20250103,-38.37,5630,20240805,14.39,10450,-38.37,20250103,6280,2.55,20250331,10450,-38.37,20250103,5630,14.39,20240805,5.24,Y,115440,500,53 억,,481383,N,N,346,N,00,N 20250402,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6430,-60,5,-0.92,270784110,41798,78.07,6490,6570,6400,8430,4550,6490,6478.40,4.46,0,-6333,6730,6610,6470,6350,6210,6670,6410,54,1940,500,4150,10,1,10794292,694,3.39,0.72,12,0.39,1895.00,8884.00,10450,20250103,-38.47,5630,20240805,14.21,10450,-38.47,20250103,6280,2.39,20250331,10450,-38.47,20250103,5630,14.21,20240805,5.24,Y,115440,500,53 억,,481383,N,N,346,N,00,N diff --git a/115450/price/prices-20250401.csv b/115450/price/prices-20250401.csv index c1e999af3b56..4e8e81248afd 100644 --- a/115450/price/prices-20250401.csv +++ b/115450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160719,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8050,-260,5,-3.13,2639690815,327171,44.83,7920,8220,7910,10800,5820,8310,8068.23,6.25,0,13376,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6773,-29.60,4.27,12,0.39,-272.00,1885.00,16862,20240408,-52.26,4782,20240520,68.34,13623,-40.91,20250106,5230,53.92,20250321,17700,-54.52,20240408,5020,60.36,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,48001,N,00,N +20250403,150725,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8030,-280,5,-3.37,2377828355,294618,40.37,7920,8220,7910,10800,5820,8310,8070.89,6.25,0,1065,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6756,-29.52,4.26,12,0.35,-272.00,1885.00,16862,20240408,-52.38,4782,20240520,67.92,13623,-41.06,20250106,5230,53.54,20250321,17700,-54.63,20240408,5020,59.96,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,140725,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8060,-250,5,-3.01,2120784015,262660,35.99,7920,8220,7910,10800,5820,8310,8074.26,6.25,0,-2664,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6781,-29.63,4.28,12,0.31,-272.00,1885.00,16862,20240408,-52.20,4782,20240520,68.55,13623,-40.84,20250106,5230,54.11,20250321,17700,-54.46,20240408,5020,60.56,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,130724,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8170,-140,5,-1.68,1833230210,227157,31.12,7920,8220,7910,10800,5820,8310,8070.32,6.25,0,9261,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6874,-30.04,4.33,12,0.27,-272.00,1885.00,16862,20240408,-51.55,4782,20240520,70.85,13623,-40.03,20250106,5230,56.21,20250321,17700,-53.84,20240408,5020,62.75,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,120723,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8090,-220,5,-2.65,1688466630,209314,28.68,7920,8220,7910,10800,5820,8310,8066.67,6.25,0,8994,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6806,-29.74,4.29,12,0.25,-272.00,1885.00,16862,20240408,-52.02,4782,20240520,69.18,13623,-40.62,20250106,5230,54.68,20250321,17700,-54.29,20240408,5020,61.16,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,110725,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8160,-150,5,-1.81,1504579085,186607,25.57,7920,8220,7910,10800,5820,8310,8062.82,6.25,0,10032,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6865,-30.00,4.33,12,0.22,-272.00,1885.00,16862,20240408,-51.61,4782,20240520,70.64,13623,-40.10,20250106,5230,56.02,20250321,17700,-53.90,20240408,5020,62.55,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,100726,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8180,-130,5,-1.56,1134515225,141056,19.33,7920,8180,7910,10800,5820,8310,8043.01,6.25,0,12780,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6882,-30.07,4.34,12,0.17,-272.00,1885.00,16862,20240408,-51.49,4782,20240520,71.06,13623,-39.95,20250106,5230,56.41,20250321,17700,-53.79,20240408,5020,62.95,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N +20250403,090727,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8010,-300,5,-3.61,291674400,36544,5.01,7920,8080,7910,10800,5820,8310,7981.46,6.25,0,9488,9156,8732,8436,8012,7716,8585,7865,421,2490,500,5810,10,1,84132321,6739,-29.45,4.25,12,0.04,-272.00,1885.00,16862,20240408,-52.50,4782,20240520,67.50,13623,-41.20,20250106,5230,53.15,20250321,17700,-54.75,20240408,5020,59.56,20240520,0.32,Y,115450,500,420 억,,5255983,N,N,177142,N,00,N 20250402,160709,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8310,-540,5,-6.10,6100018700,729830,140.55,8860,8860,8140,11500,6200,8850,8358.14,6.46,0,-207375,9276,9062,8896,8682,8516,8980,8600,421,2650,500,6190,10,1,84132321,6991,-30.55,4.41,12,0.87,-272.00,1885.00,16862,20240408,-50.72,4782,20240520,73.78,13623,-39.00,20250106,5230,58.89,20250321,17700,-53.05,20240408,5020,65.54,20240520,0.40,Y,115450,500,420 억,,5433132,N,N,177142,N,00,N 20250402,150709,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8270,-580,5,-6.55,5842486050,698750,134.57,8860,8860,8140,11500,6200,8850,8361.34,6.46,0,-204740,9276,9062,8896,8682,8516,8980,8600,421,2650,500,6190,10,1,84132321,6958,-30.40,4.39,12,0.83,-272.00,1885.00,16862,20240408,-50.95,4782,20240520,72.94,13623,-39.29,20250106,5230,58.13,20250321,17700,-53.28,20240408,5020,64.74,20240520,0.40,Y,115450,500,420 억,,5433132,N,N,136151,N,00,N 20250402,140711,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,8290,-560,5,-6.33,5383672400,643138,123.86,8860,8860,8140,11500,6200,8850,8370.94,6.46,0,-194947,9276,9062,8896,8682,8516,8980,8600,421,2650,500,6190,10,1,84132321,6975,-30.48,4.40,12,0.76,-272.00,1885.00,16862,20240408,-50.84,4782,20240520,73.36,13623,-39.15,20250106,5230,58.51,20250321,17700,-53.16,20240408,5020,65.14,20240520,0.40,Y,115450,500,420 억,,5433132,N,N,136151,N,00,N diff --git a/115480/price/prices-20250401.csv b/115480/price/prices-20250401.csv index 06d23b4e421c..0221e8966998 100644 --- a/115480/price/prices-20250401.csv +++ b/115480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160719,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,-4,5,-0.69,35285914,62098,77.37,573,576,560,750,404,577,568.23,0.21,0,-10618,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.10,0.58,12,0.10,-63.00,993.00,850,20240730,-32.59,551,20250402,3.99,793,-27.74,20250113,551,3.99,20250402,850,-32.59,20240730,551,3.99,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,150726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,569,-8,5,-1.39,22368626,39255,48.91,573,576,565,750,404,577,569.83,0.21,0,-10299,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,345,-9.03,0.57,12,0.06,-63.00,993.00,850,20240730,-33.06,551,20250402,3.27,793,-28.25,20250113,551,3.27,20250402,850,-33.06,20240730,551,3.27,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,140725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,-5,5,-0.87,16367386,28672,35.72,573,576,565,750,404,577,570.85,0.21,0,-10535,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.08,0.58,12,0.05,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,130725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,574,-3,5,-0.52,15513210,27176,33.86,573,576,565,750,404,577,570.84,0.21,0,-10993,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,348,-9.11,0.58,12,0.04,-63.00,993.00,850,20240730,-32.47,551,20250402,4.17,793,-27.62,20250113,551,4.17,20250402,850,-32.47,20240730,551,4.17,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,120723,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,573,-4,5,-0.69,13374962,23445,29.21,573,576,565,750,404,577,570.48,0.21,0,-10983,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.10,0.58,12,0.04,-63.00,993.00,850,20240730,-32.59,551,20250402,3.99,793,-27.74,20250113,551,3.99,20250402,850,-32.59,20240730,551,3.99,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,110725,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,574,-3,5,-0.52,13213871,23164,28.86,573,576,565,750,404,577,570.45,0.21,0,-10910,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,348,-9.11,0.58,12,0.04,-63.00,993.00,850,20240730,-32.47,551,20250402,4.17,793,-27.62,20250113,551,4.17,20250402,850,-32.47,20240730,551,4.17,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,100726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,575,-2,5,-0.35,11133870,19546,24.35,573,575,565,750,404,577,569.62,0.21,0,-10884,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,349,-9.13,0.58,12,0.03,-63.00,993.00,850,20240730,-32.35,551,20250402,4.36,793,-27.49,20250113,551,4.36,20250402,850,-32.35,20240730,551,4.36,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N +20250403,090728,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,572,-5,5,-0.87,763450,1337,1.67,573,575,570,750,404,577,571.02,0.21,0,-335,603,589,570,556,537,593,560,303,173,500,410,1,1,60624558,347,-9.08,0.58,12,0.00,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,1.01,Y,115480,500,303 억,,125451,N,N,0,N,00,N 20250402,160709,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,577,-4,5,-0.69,45239882,79260,66.41,577,584,551,755,407,581,570.75,0.21,0,-582,594,587,579,572,564,583,568,303,174,500,410,1,1,60624558,350,-9.16,0.58,12,0.13,-63.00,993.00,850,20240730,-32.12,551,20250402,4.72,793,-27.24,20250113,551,4.72,20250402,850,-32.12,20240730,551,4.72,20250402,1.01,Y,115480,500,303 억,,125930,N,N,0,N,00,N 20250402,150710,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,572,-9,5,-1.55,32914035,57700,48.35,577,584,551,755,407,581,570.43,0.21,0,2057,594,587,579,572,564,583,568,303,174,500,410,1,1,60624558,347,-9.08,0.58,12,0.10,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,1.01,Y,115480,500,303 억,,125930,N,N,0,N,00,N 20250402,140711,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,572,-9,5,-1.55,23821535,41738,34.97,577,584,551,755,407,581,570.74,0.21,0,-679,594,587,579,572,564,583,568,303,174,500,410,1,1,60624558,347,-9.08,0.58,12,0.07,-63.00,993.00,850,20240730,-32.71,551,20250402,3.81,793,-27.87,20250113,551,3.81,20250402,850,-32.71,20240730,551,3.81,20250402,1.01,Y,115480,500,303 억,,125930,N,N,0,N,00,N diff --git a/115500/price/prices-20250401.csv b/115500/price/prices-20250401.csv index 44ee6e6848e9..4fb0375fc9ed 100644 --- a/115500/price/prices-20250401.csv +++ b/115500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10380,-300,5,-2.81,1846437045,175061,30.87,10320,10800,10320,13880,7480,10680,10546.82,0.73,0,-6014,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1246,62.16,6.60,12,1.46,167.00,1573.00,16380,20250106,-36.63,4800,20240805,116.25,16380,-36.63,20250106,9710,6.90,20250114,16380,-36.63,20250106,4800,116.25,20240805,2.77,Y,115500,500,60 억,,87420,N,N,731,N,00,N +20250403,150726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10440,-240,5,-2.25,1780523115,168718,29.75,10320,10800,10320,13880,7480,10680,10552.49,0.73,0,-5629,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1253,62.51,6.64,12,1.41,167.00,1573.00,16380,20250106,-36.26,4800,20240805,117.50,16380,-36.26,20250106,9710,7.52,20250114,16380,-36.26,20250106,4800,117.50,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10540,-140,5,-1.31,1455726140,137667,24.28,10320,10800,10320,13880,7480,10680,10573.47,0.73,0,-1073,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1265,63.11,6.70,12,1.15,167.00,1573.00,16380,20250106,-35.65,4800,20240805,119.58,16380,-35.65,20250106,9710,8.55,20250114,16380,-35.65,20250106,4800,119.58,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,130725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10620,-60,5,-0.56,1319854780,124834,22.01,10320,10800,10320,13880,7480,10680,10572.01,0.73,0,1292,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1274,63.59,6.75,12,1.04,167.00,1573.00,16380,20250106,-35.16,4800,20240805,121.25,16380,-35.16,20250106,9710,9.37,20250114,16380,-35.16,20250106,4800,121.25,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,120723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10610,-70,5,-0.66,1103732790,104423,18.42,10320,10800,10320,13880,7480,10680,10568.75,0.73,0,-347,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1273,63.53,6.75,12,0.87,167.00,1573.00,16380,20250106,-35.23,4800,20240805,121.04,16380,-35.23,20250106,9710,9.27,20250114,16380,-35.23,20250106,4800,121.04,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,110726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10650,-30,5,-0.28,946002570,89525,15.79,10320,10800,10320,13880,7480,10680,10565.62,0.73,0,1127,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1278,63.77,6.77,12,0.75,167.00,1573.00,16380,20250106,-34.98,4800,20240805,121.88,16380,-34.98,20250106,9710,9.68,20250114,16380,-34.98,20250106,4800,121.88,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,100726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10600,-80,5,-0.75,759285070,71890,12.68,10320,10800,10320,13880,7480,10680,10560.08,0.73,0,2841,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1272,63.47,6.74,12,0.60,167.00,1573.00,16380,20250106,-35.29,4800,20240805,120.83,16380,-35.29,20250106,9710,9.17,20250114,16380,-35.29,20250106,4800,120.83,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N +20250403,090728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10420,-260,5,-2.43,212404100,20437,3.60,10320,10460,10320,13880,7480,10680,10378.20,0.73,0,1656,11706,11192,10796,10282,9886,11450,10540,60,3200,500,6620,10,1,12000000,1250,62.40,6.62,12,0.17,167.00,1573.00,16380,20250106,-36.39,4800,20240805,117.08,16380,-36.39,20250106,9710,7.31,20250114,16380,-36.39,20250106,4800,117.08,20240805,2.77,Y,115500,500,60 억,,87420,N,N,6055,N,00,N 20250402,160709,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10680,120,2,1.14,6006748200,558755,351.22,10650,11310,10400,13720,7400,10560,10750.26,1.33,0,-71816,10986,10772,10576,10362,10166,10880,10470,60,3160,500,6540,10,1,12000000,1282,63.95,6.79,12,4.66,167.00,1573.00,16380,20250106,-34.80,4800,20240805,122.50,16380,-34.80,20250106,9710,9.99,20250114,16380,-34.80,20250106,4800,122.50,20240805,2.92,Y,115500,500,60 억,,159426,N,N,6055,N,00,N 20250402,150710,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10560,0,3,0.00,5861137050,545056,342.61,10650,11310,10400,13720,7400,10560,10753.27,1.33,0,-72400,10986,10772,10576,10362,10166,10880,10470,60,3160,500,6540,10,1,12000000,1267,63.23,6.71,12,4.54,167.00,1573.00,16380,20250106,-35.53,4800,20240805,120.00,16380,-35.53,20250106,9710,8.75,20250114,16380,-35.53,20250106,4800,120.00,20240805,2.92,Y,115500,500,60 억,,159426,N,N,16480,N,00,N 20250402,140711,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10620,60,2,0.57,5575837410,518075,325.65,10650,11310,10400,13720,7400,10560,10762.61,1.33,0,-70403,10986,10772,10576,10362,10166,10880,10470,60,3160,500,6540,10,1,12000000,1274,63.59,6.75,12,4.32,167.00,1573.00,16380,20250106,-35.16,4800,20240805,121.25,16380,-35.16,20250106,9710,9.37,20250114,16380,-35.16,20250106,4800,121.25,20240805,2.92,Y,115500,500,60 억,,159426,N,N,16480,N,00,N diff --git a/115530/price/prices-20250401.csv b/115530/price/prices-20250401.csv index 420fc46dee0a..2bf9cdbe4cbd 100644 --- a/115530/price/prices-20250401.csv +++ b/115530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,323,-10,5,-3.00,16284088,49690,72.71,333,335,321,432,234,333,327.72,0.33,0,-5296,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,220,-9.79,2.26,12,0.07,-33.00,143.00,650,20240826,-50.31,299,20250321,8.03,439,-26.42,20250226,299,8.03,20250321,650,-50.31,20240826,299,8.03,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,150726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,-4,5,-1.20,14820704,45167,66.09,333,335,321,432,234,333,328.13,0.33,0,-4764,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,224,-9.97,2.30,12,0.07,-33.00,143.00,650,20240826,-49.38,299,20250321,10.03,439,-25.06,20250226,299,10.03,20250321,650,-49.38,20240826,299,10.03,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,325,-8,5,-2.40,12522792,38155,55.83,333,335,321,432,234,333,328.21,0.33,0,-4119,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,221,-9.85,2.27,12,0.06,-33.00,143.00,650,20240826,-50.00,299,20250321,8.70,439,-25.97,20250226,299,8.70,20250321,650,-50.00,20240826,299,8.70,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,130725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,324,-9,5,-2.70,10888884,33127,48.48,333,335,321,432,234,333,328.70,0.33,0,-4161,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,220,-9.82,2.27,12,0.05,-33.00,143.00,650,20240826,-50.15,299,20250321,8.36,439,-26.20,20250226,299,8.36,20250321,650,-50.15,20240826,299,8.36,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,120723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,328,-5,5,-1.50,8709828,26388,38.61,333,335,325,432,234,333,330.07,0.33,0,-4729,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,223,-9.94,2.29,12,0.04,-33.00,143.00,650,20240826,-49.54,299,20250321,9.70,439,-25.28,20250226,299,9.70,20250321,650,-49.54,20240826,299,9.70,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,110726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,-4,5,-1.20,8109367,24556,35.93,333,335,325,432,234,333,330.24,0.33,0,-4728,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,224,-9.97,2.30,12,0.04,-33.00,143.00,650,20240826,-49.38,299,20250321,10.03,439,-25.06,20250226,299,10.03,20250321,650,-49.38,20240826,299,10.03,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,100726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,329,-4,5,-1.20,5981192,18057,26.42,333,335,325,432,234,333,331.24,0.33,0,-4823,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,224,-9.97,2.30,12,0.03,-33.00,143.00,650,20240826,-49.38,299,20250321,10.03,439,-25.06,20250226,299,10.03,20250321,650,-49.38,20240826,299,10.03,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N +20250403,090728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,334,1,2,0.30,3847879,11552,16.90,333,335,333,432,234,333,333.09,0.33,0,-2101,346,339,327,320,308,343,324,68,99,100,230,1,1,67963000,227,-10.12,2.34,12,0.02,-33.00,143.00,650,20240826,-48.62,299,20250321,11.71,439,-23.92,20250226,299,11.71,20250321,650,-48.62,20240826,299,11.71,20250321,0.00,Y,115530,100,67 억,,226198,N,N,0,N,00,N 20250402,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,333,15,2,4.72,21836029,68235,45.41,318,334,315,413,223,318,320.01,0.33,0,-10882,358,338,319,299,280,348,309,68,95,100,220,1,1,67963000,226,55.50,2.01,12,0.10,6.00,166.00,650,20240826,-48.77,299,20250321,11.37,439,-24.15,20250226,299,11.37,20250321,650,-48.77,20240826,299,11.37,20250321,0.00,Y,115530,100,67 억,,222044,N,N,0,N,00,N 20250402,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,325,7,2,2.20,17232988,54237,36.09,318,325,315,413,223,318,317.73,0.33,0,-10333,358,338,319,299,280,348,309,68,95,100,220,1,1,67963000,221,54.17,1.96,12,0.08,6.00,166.00,650,20240826,-50.00,299,20250321,8.70,439,-25.97,20250226,299,8.70,20250321,650,-50.00,20240826,299,8.70,20250321,0.00,Y,115530,100,67 억,,222044,N,N,0,N,00,N 20250402,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,317,-1,5,-0.31,13770632,43386,28.87,318,320,315,413,223,318,317.40,0.33,0,-9894,358,338,319,299,280,348,309,68,95,100,220,1,1,67963000,215,52.83,1.91,12,0.06,6.00,166.00,650,20240826,-51.23,299,20250321,6.02,439,-27.79,20250226,299,6.02,20250321,650,-51.23,20240826,299,6.02,20250321,0.00,Y,115530,100,67 억,,222044,N,N,0,N,00,N diff --git a/115570/price/prices-20250401.csv b/115570/price/prices-20250401.csv index 1c2e93c20b16..9239f8ac31b5 100644 --- a/115570/price/prices-20250401.csv +++ b/115570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,48827585,20340,58.97,2405,2430,2390,3120,1680,2400,2400.57,1.64,0,-2053,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,192,4.12,0.28,12,0.25,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,150726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,15,2,0.62,43544775,18143,52.60,2405,2430,2390,3120,1680,2400,2400.09,1.64,0,-1912,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,193,4.15,0.29,12,0.23,582.00,8454.00,3700,20241118,-34.73,2210,20240805,9.28,2850,-15.26,20250324,2240,7.81,20250304,3700,-34.73,20241118,2210,9.28,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,140726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,-10,5,-0.42,43289265,18037,52.29,2405,2430,2390,3120,1680,2400,2400.03,1.64,0,-1847,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,191,4.11,0.28,12,0.23,582.00,8454.00,3700,20241118,-35.41,2210,20240805,8.14,2850,-16.14,20250324,2240,6.70,20250304,3700,-35.41,20241118,2210,8.14,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,130726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,42828040,17845,51.74,2405,2415,2390,3120,1680,2400,2400.00,1.64,0,-1952,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,192,4.12,0.28,12,0.22,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,120723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,0,3,0.00,33505850,13951,40.45,2405,2415,2390,3120,1680,2400,2401.68,1.64,0,-3366,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,192,4.12,0.28,12,0.17,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,110726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-5,5,-0.21,23773485,9892,28.68,2405,2415,2395,3120,1680,2400,2403.30,1.64,0,-2651,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,191,4.12,0.28,12,0.12,582.00,8454.00,3700,20241118,-35.27,2210,20240805,8.37,2850,-15.96,20250324,2240,6.92,20250304,3700,-35.27,20241118,2210,8.37,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,100726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,15,2,0.62,10917810,4539,13.16,2405,2415,2395,3120,1680,2400,2405.33,1.64,0,-2569,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,193,4.15,0.29,12,0.06,582.00,8454.00,3700,20241118,-34.73,2210,20240805,9.28,2850,-15.26,20250324,2240,7.81,20250304,3700,-34.73,20241118,2210,9.28,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N +20250403,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-5,5,-0.21,4815050,2006,5.82,2405,2415,2395,3120,1680,2400,2400.32,1.64,0,-1093,2513,2456,2418,2361,2323,2485,2390,40,720,500,1530,5,1,7984508,191,4.12,0.28,12,0.03,582.00,8454.00,3700,20241118,-35.27,2210,20240805,8.37,2850,-15.96,20250324,2240,6.92,20250304,3700,-35.27,20241118,2210,8.37,20240805,0.07,Y,115570,500,39 억,,130678,N,N,0,N,00,N 20250402,160710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2400,25,2,1.05,83420020,34368,43.69,2390,2475,2380,3085,1665,2375,2427.26,1.73,0,-7196,2495,2435,2360,2300,2225,2465,2330,40,710,500,1520,5,1,7984508,192,4.12,0.28,12,0.43,582.00,8454.00,3700,20241118,-35.14,2210,20240805,8.60,2850,-15.79,20250324,2240,7.14,20250304,3700,-35.14,20241118,2210,8.60,20240805,0.07,Y,115570,500,39 억,,137874,N,N,0,N,00,N 20250402,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,20,2,0.84,82858130,34134,43.39,2390,2475,2380,3085,1665,2375,2427.44,1.73,0,-7061,2495,2435,2360,2300,2225,2465,2330,40,710,500,1520,5,1,7984508,191,4.12,0.28,12,0.43,582.00,8454.00,3700,20241118,-35.27,2210,20240805,8.37,2850,-15.96,20250324,2240,6.92,20250304,3700,-35.27,20241118,2210,8.37,20240805,0.07,Y,115570,500,39 억,,137874,N,N,0,N,00,N 20250402,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,5,2,0.21,82044380,33795,42.96,2390,2475,2380,3085,1665,2375,2427.71,1.73,0,-7140,2495,2435,2360,2300,2225,2465,2330,40,710,500,1520,5,1,7984508,190,4.09,0.28,12,0.42,582.00,8454.00,3700,20241118,-35.68,2210,20240805,7.69,2850,-16.49,20250324,2240,6.25,20250304,3700,-35.68,20241118,2210,7.69,20240805,0.07,Y,115570,500,39 억,,137874,N,N,0,N,00,N diff --git a/115610/price/prices-20250401.csv b/115610/price/prices-20250401.csv index 6cc276b79f74..0f13229e7ef4 100644 --- a/115610/price/prices-20250401.csv +++ b/115610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160720,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1605,-25,5,-1.53,269581170,170919,181.46,1536,1694,1533,2115,1141,1630,1577.22,3.07,0,-4168,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,267,-6.95,5.39,12,1.03,-231.00,298.00,4550,20250131,-64.73,1533,20250403,4.70,4550,-64.73,20250131,1533,4.70,20250403,4550,-64.73,20250131,1533,4.70,20250403,1.53,Y,115610,500,83 억,,511410,N,N,13535,N,00,N +20250403,150727,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1619,-11,5,-0.67,265103391,168119,178.49,1536,1694,1533,2115,1141,1630,1576.88,3.07,0,-5663,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,270,-7.01,5.43,12,1.01,-231.00,298.00,4550,20250131,-64.42,1533,20250403,5.61,4550,-64.42,20250131,1533,5.61,20250403,4550,-64.42,20250131,1533,5.61,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,140726,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1618,-12,5,-0.74,231557072,147069,156.14,1536,1694,1533,2115,1141,1630,1574.48,3.07,0,-8162,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,269,-7.00,5.43,12,0.88,-231.00,298.00,4550,20250131,-64.44,1533,20250403,5.54,4550,-64.44,20250131,1533,5.54,20250403,4550,-64.44,20250131,1533,5.54,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,130726,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1601,-29,5,-1.78,208281004,132456,140.63,1536,1694,1533,2115,1141,1630,1572.45,3.07,0,-9861,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,267,-6.93,5.37,12,0.80,-231.00,298.00,4550,20250131,-64.81,1533,20250403,4.44,4550,-64.81,20250131,1533,4.44,20250403,4550,-64.81,20250131,1533,4.44,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,120724,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1614,-16,5,-0.98,193615911,123375,130.99,1536,1694,1533,2115,1141,1630,1569.33,3.07,0,-8848,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,269,-6.99,5.42,12,0.74,-231.00,298.00,4550,20250131,-64.53,1533,20250403,5.28,4550,-64.53,20250131,1533,5.28,20250403,4550,-64.53,20250131,1533,5.28,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,110726,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1585,-45,5,-2.76,158507607,101852,108.14,1536,1598,1533,2115,1141,1630,1556.25,3.07,0,-7646,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,264,-6.86,5.32,12,0.61,-231.00,298.00,4550,20250131,-65.16,1533,20250403,3.39,4550,-65.16,20250131,1533,3.39,20250403,4550,-65.16,20250131,1533,3.39,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,100727,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1573,-57,5,-3.50,111161951,71634,76.05,1536,1577,1533,2115,1141,1630,1551.80,3.07,0,-4914,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,262,-6.81,5.28,12,0.43,-231.00,298.00,4550,20250131,-65.43,1533,20250403,2.61,4550,-65.43,20250131,1533,2.61,20250403,4550,-65.43,20250131,1533,2.61,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N +20250403,090729,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1558,-72,5,-4.42,27955370,18145,19.26,1536,1577,1536,2115,1141,1630,1540.67,3.07,0,1300,1834,1731,1676,1573,1518,1704,1546,83,485,500,1100,1,1,16650253,259,-6.74,5.23,12,0.11,-231.00,298.00,4550,20250131,-65.76,1536,20250403,1.43,4550,-65.76,20250131,1536,1.43,20250403,4550,-65.76,20250131,1536,1.43,20250403,1.53,Y,115610,500,83 억,,511410,N,N,3019,N,00,N 20250402,160710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1630,-70,5,-4.12,153344691,92031,62.12,1748,1779,1621,2210,1190,1700,1666.31,3.26,0,-32061,1782,1740,1673,1631,1564,1762,1653,83,510,500,1150,1,1,16650253,271,-7.06,5.47,12,0.55,-231.00,298.00,4550,20250131,-64.18,1565,20250331,4.15,4550,-64.18,20250131,1565,4.15,20250331,4550,-64.18,20250131,1565,4.15,20250331,1.54,Y,115610,500,83 억,,543589,N,N,3019,N,00,N 20250402,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1644,-56,5,-3.29,145850755,87437,59.02,1748,1779,1621,2210,1190,1700,1668.07,3.26,0,-30073,1782,1740,1673,1631,1564,1762,1653,83,510,500,1150,1,1,16650253,274,-7.12,5.52,12,0.53,-231.00,298.00,4550,20250131,-63.87,1565,20250331,5.05,4550,-63.87,20250131,1565,5.05,20250331,4550,-63.87,20250131,1565,5.05,20250331,1.54,Y,115610,500,83 억,,543589,N,N,0,N,00,N 20250402,140712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1642,-58,5,-3.41,129861642,77620,52.39,1748,1779,1621,2210,1190,1700,1673.04,3.26,0,-30292,1782,1740,1673,1631,1564,1762,1653,83,510,500,1150,1,1,16650253,273,-7.11,5.51,12,0.47,-231.00,298.00,4550,20250131,-63.91,1565,20250331,4.92,4550,-63.91,20250131,1565,4.92,20250331,4550,-63.91,20250131,1565,4.92,20250331,1.54,Y,115610,500,83 억,,543589,N,N,0,N,00,N diff --git a/116100/price/prices-20250401.csv b/116100/price/prices-20250401.csv index f65f29b18089..c0c06eab2006 100644 --- a/116100/price/prices-20250401.csv +++ b/116100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160721,57,100.00,KONEX,,,N,N,N,N, ,N,908,-9,5,-0.98,2659398,3074,284.37,1044,1044,780,1054,780,917,865.13,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,68,7.21,0.33,12,0.04,126.00,2732.00,2195,20240726,-58.63,530,20250203,71.32,1095,-17.08,20250116,530,71.32,20250203,2195,-58.63,20240726,530,71.32,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,150727,57,100.00,KONEX,,,N,N,N,N, ,N,780,-137,4,-14.94,834318,1064,98.43,1044,1044,780,1054,780,917,784.13,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,58,6.19,0.29,12,0.01,126.00,2732.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,140726,57,100.00,KONEX,,,N,N,N,N, ,N,780,-137,4,-14.94,834318,1064,98.43,1044,1044,780,1054,780,917,784.13,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,58,6.19,0.29,12,0.01,126.00,2732.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,130726,57,100.00,KONEX,,,N,N,N,N, ,N,780,-137,4,-14.94,834318,1064,98.43,1044,1044,780,1054,780,917,784.13,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,58,6.19,0.29,12,0.01,126.00,2732.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,120724,57,100.00,KONEX,,,N,N,N,N, ,N,780,-137,4,-14.94,833538,1063,98.33,1044,1044,780,1054,780,917,784.14,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,58,6.19,0.29,12,0.01,126.00,2732.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,110727,57,100.00,KONEX,,,N,N,N,N, ,N,780,-137,4,-14.94,833538,1063,98.33,1044,1044,780,1054,780,917,784.14,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,58,6.19,0.29,12,0.01,126.00,2732.00,2195,20240726,-64.46,530,20250203,47.17,1095,-28.77,20250116,530,47.17,20250203,2195,-64.46,20240726,530,47.17,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,100727,57,100.00,KONEX,,,N,N,N,N, ,N,999,82,2,8.94,41143,52,4.81,1044,1044,782,1054,780,917,791.21,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,74,7.93,0.37,12,0.00,126.00,2732.00,2195,20240726,-54.49,530,20250203,88.49,1095,-8.77,20250116,530,88.49,20250203,2195,-54.49,20240726,530,88.49,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N +20250403,090729,57,100.00,KONEX,,,N,N,N,N, ,N,917,0,3,0.00,0,0,0.00,0,0,0,1054,780,917,0.00,0.00,0,0,1119,1018,889,788,659,1068,838,37,137,500,550,1,1,7439986,68,7.28,0.34,12,0.00,126.00,2732.00,2195,20240726,-58.22,530,20250203,73.02,1095,-16.26,20250116,530,73.02,20250203,2195,-58.22,20240726,530,73.02,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250402,160710,57,100.00,KONEX,,,N,N,N,N, ,N,917,24,2,2.69,835250,1081,2636.59,761,990,760,1026,760,893,772.66,0.00,0,0,895,894,893,892,891,893,891,37,133,500,530,1,1,7439986,68,7.28,0.34,12,0.01,126.00,2732.00,2195,20240726,-58.22,530,20250203,73.02,1095,-16.26,20250116,530,73.02,20250203,2195,-58.22,20240726,530,73.02,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250402,150711,57,100.00,KONEX,,,N,N,N,N, ,N,990,97,2,10.86,761890,1001,2441.46,761,990,760,1026,760,893,761.13,0.00,0,0,895,894,893,892,891,893,891,37,133,500,530,1,1,7439986,74,7.86,0.36,12,0.01,126.00,2732.00,2195,20240726,-54.90,530,20250203,86.79,1095,-9.59,20250116,530,86.79,20250203,2195,-54.90,20240726,530,86.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N 20250402,140712,57,100.00,KONEX,,,N,N,N,N, ,N,990,97,2,10.86,761890,1001,2441.46,761,990,760,1026,760,893,761.13,0.00,0,0,895,894,893,892,891,893,891,37,133,500,530,1,1,7439986,74,7.86,0.36,12,0.01,126.00,2732.00,2195,20240726,-54.90,530,20250203,86.79,1095,-9.59,20250116,530,86.79,20250203,2195,-54.90,20240726,530,86.79,20250203,0.00,Y,116100,500,37 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20250401.csv b/117580/price/prices-20250401.csv index ee7208510511..ea8b0e85007b 100644 --- a/117580/price/prices-20250401.csv +++ b/117580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160721,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7570,-130,5,-1.69,229686195,30288,73.28,7580,7720,7550,10010,5390,7700,7583.42,0.00,0,-7628,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2082,12.05,0.63,12,0.11,628.00,12031.00,14100,20240604,-46.31,7550,20250403,0.26,9230,-17.98,20250203,7550,0.26,20250403,14100,-46.31,20240604,7550,0.26,20250403,1.98,Y,117580,1000,275 억,,0,N,N,4556,N,00,N +20250403,150727,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7550,-150,5,-1.95,213889000,28199,68.22,7580,7720,7550,10010,5390,7700,7584.99,0.00,0,-6524,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2076,12.02,0.63,12,0.10,628.00,12031.00,14100,20240604,-46.45,7550,20250403,0.00,9230,-18.20,20250203,7550,0.00,20250403,14100,-46.45,20240604,7550,0.00,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,140726,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7560,-140,5,-1.82,196256220,25865,62.58,7580,7720,7550,10010,5390,7700,7587.71,0.00,0,-6245,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2079,12.04,0.63,12,0.09,628.00,12031.00,14100,20240604,-46.38,7550,20250403,0.13,9230,-18.09,20250203,7550,0.13,20250403,14100,-46.38,20240604,7550,0.13,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,130726,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7570,-130,5,-1.69,145357300,19172,46.38,7580,7720,7550,10010,5390,7700,7581.75,0.00,0,-8393,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2082,12.05,0.63,12,0.07,628.00,12031.00,14100,20240604,-46.31,7550,20250403,0.26,9230,-17.98,20250203,7550,0.26,20250403,14100,-46.31,20240604,7550,0.26,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,120724,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7590,-110,5,-1.43,107918780,14222,34.41,7580,7720,7550,10010,5390,7700,7588.16,0.00,0,-7597,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2087,12.09,0.63,12,0.05,628.00,12031.00,14100,20240604,-46.17,7550,20250403,0.53,9230,-17.77,20250203,7550,0.53,20250403,14100,-46.17,20240604,7550,0.53,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,110727,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7580,-120,5,-1.56,98682190,13005,31.46,7580,7720,7550,10010,5390,7700,7588.02,0.00,0,-7406,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2085,12.07,0.63,12,0.05,628.00,12031.00,14100,20240604,-46.24,7550,20250403,0.40,9230,-17.88,20250203,7550,0.40,20250403,14100,-46.24,20240604,7550,0.40,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,100727,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7610,-90,5,-1.17,43476010,5736,13.88,7580,7720,7550,10010,5390,7700,7579.50,0.00,0,-2005,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2093,12.12,0.63,12,0.02,628.00,12031.00,14100,20240604,-46.03,7550,20250403,0.79,9230,-17.55,20250203,7550,0.79,20250403,14100,-46.03,20240604,7550,0.79,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N +20250403,090729,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7580,-120,5,-1.56,21535760,2841,6.87,7580,7720,7560,10010,5390,7700,7580.34,0.00,0,-952,7953,7826,7733,7606,7513,7780,7560,275,2310,1000,4920,10,1,27500000,2085,12.07,0.63,12,0.01,628.00,12031.00,14100,20240604,-46.24,7560,20250403,0.26,9230,-17.88,20250203,7560,0.26,20250403,14100,-46.24,20240604,7560,0.26,20250403,1.98,Y,117580,1000,275 억,,0,N,N,1654,N,00,N 20250402,160710,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7700,-110,5,-1.41,321157130,41334,115.88,7850,7860,7640,10150,5470,7810,7769.81,0.00,0,-9167,7936,7872,7786,7722,7636,7905,7755,275,2340,1000,4990,10,1,27500000,2118,12.26,0.64,12,0.15,628.00,12031.00,14100,20240604,-45.39,7640,20250402,0.79,9230,-16.58,20250203,7640,0.79,20250402,14100,-45.39,20240604,7640,0.79,20250402,1.97,Y,117580,1000,275 억,,0,N,N,1654,N,00,N 20250402,150711,55,40.00,KOSPI,신저가,전기·가스,N,N,N,Y,40,N,7690,-120,5,-1.54,311271950,40050,112.28,7850,7860,7640,10150,5470,7810,7772.08,0.00,0,-8577,7936,7872,7786,7722,7636,7905,7755,275,2340,1000,4990,10,1,27500000,2115,12.25,0.64,12,0.15,628.00,12031.00,14100,20240604,-45.46,7640,20250402,0.65,9230,-16.68,20250203,7640,0.65,20250402,14100,-45.46,20240604,7640,0.65,20250402,1.97,Y,117580,1000,275 억,,0,N,N,0,N,00,N 20250402,140712,55,40.00,KOSPI,,전기·가스,N,N,N,Y,40,N,7730,-80,5,-1.02,295053600,37940,106.36,7850,7860,7690,10150,5470,7810,7776.85,0.00,0,-7978,7936,7872,7786,7722,7636,7905,7755,275,2340,1000,4990,10,1,27500000,2126,12.31,0.64,12,0.14,628.00,12031.00,14100,20240604,-45.18,7680,20241209,0.65,9230,-16.25,20250203,7680,0.65,20250328,14100,-45.18,20240604,7680,0.65,20241209,1.97,Y,117580,1000,275 억,,0,N,N,0,N,00,N diff --git a/117670/price/prices-20250401.csv b/117670/price/prices-20250401.csv index a060fae7e94b..bc00d959db0e 100644 --- a/117670/price/prices-20250401.csv +++ b/117670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160721,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-13,5,-1.25,107915668,105657,118.77,1056,1056,1008,1352,728,1040,1021.38,0.58,0,16289,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,631,-4.87,1.50,12,0.17,-211.00,684.00,1720,20250210,-40.29,1008,20250403,1.88,1720,-40.29,20250210,1008,1.88,20250403,1720,-40.29,20250210,945,8.68,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,150727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-13,5,-1.25,106857455,104626,117.61,1056,1056,1008,1352,728,1040,1021.33,0.58,0,16516,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,631,-4.87,1.50,12,0.17,-211.00,684.00,1720,20250210,-40.29,1008,20250403,1.88,1720,-40.29,20250210,1008,1.88,20250403,1720,-40.29,20250210,945,8.68,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,140727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1027,-13,5,-1.25,102190476,100087,112.51,1056,1056,1008,1352,728,1040,1021.02,0.58,0,16538,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,631,-4.87,1.50,12,0.16,-211.00,684.00,1720,20250210,-40.29,1008,20250403,1.88,1720,-40.29,20250210,1008,1.88,20250403,1720,-40.29,20250210,945,8.68,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,130727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1025,-15,5,-1.44,91784864,89920,101.08,1056,1056,1008,1352,728,1040,1020.74,0.58,0,16404,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,629,-4.86,1.50,12,0.15,-211.00,684.00,1720,20250210,-40.41,1008,20250403,1.69,1720,-40.41,20250210,1008,1.69,20250403,1720,-40.41,20250210,945,8.47,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,120724,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-20,5,-1.92,54097371,52990,59.57,1056,1056,1008,1352,728,1040,1020.90,0.58,0,-2661,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,626,-4.83,1.49,12,0.09,-211.00,684.00,1720,20250210,-40.70,1008,20250403,1.19,1720,-40.70,20250210,1008,1.19,20250403,1720,-40.70,20250210,945,7.94,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,110727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1015,-25,5,-2.40,33635824,32957,37.05,1056,1056,1008,1352,728,1040,1020.60,0.58,0,-8372,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,623,-4.81,1.48,12,0.05,-211.00,684.00,1720,20250210,-40.99,1008,20250403,0.69,1720,-40.99,20250210,1008,0.69,20250403,1720,-40.99,20250210,945,7.41,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,100727,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1023,-17,5,-1.63,29651534,29040,32.64,1056,1056,1008,1352,728,1040,1021.06,0.58,0,-8398,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,628,-4.85,1.50,12,0.05,-211.00,684.00,1720,20250210,-40.52,1008,20250403,1.49,1720,-40.52,20250210,1008,1.49,20250403,1720,-40.52,20250210,945,8.25,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N +20250403,090729,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1020,-20,5,-1.92,7568669,7336,8.25,1056,1056,1020,1352,728,1040,1031.72,0.58,0,-4458,1100,1070,1055,1025,1010,1062,1017,310,312,500,0,1,1,61394681,626,-4.83,1.49,12,0.01,-211.00,684.00,1720,20250210,-40.70,1020,20250403,0.00,1720,-40.70,20250210,1020,0.00,20250403,1720,-40.70,20250210,945,7.94,20240403,0.00,Y,117670,500,310 억,,354110,N,N,0,N,00,N 20250402,160711,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1040,-39,5,-3.61,94322155,88846,100.64,1063,1085,1040,1402,756,1079,1061.64,0.58,0,-12025,1129,1104,1090,1065,1051,1116,1077,310,323,500,0,1,1,61394681,639,-4.93,1.52,12,0.14,-211.00,684.00,1720,20250210,-39.53,1034,20250218,0.58,1720,-39.53,20250210,1034,0.58,20250218,1720,-39.53,20250210,945,10.05,20240402,0.00,Y,117670,500,310 억,,357569,N,N,0,N,00,N 20250402,150711,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1054,-25,5,-2.32,79047322,74248,84.10,1063,1085,1052,1402,756,1079,1064.64,0.58,0,-1277,1129,1104,1090,1065,1051,1116,1077,310,323,500,0,1,1,61394681,647,-5.00,1.54,12,0.12,-211.00,684.00,1720,20250210,-38.72,1034,20250218,1.93,1720,-38.72,20250210,1034,1.93,20250218,1720,-38.72,20250210,945,11.53,20240402,0.00,Y,117670,500,310 억,,357569,N,N,0,N,00,N 20250402,140713,51,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1074,-5,5,-0.46,42929259,40119,45.44,1063,1085,1063,1402,756,1079,1070.05,0.58,0,-1108,1129,1104,1090,1065,1051,1116,1077,310,323,500,0,1,1,61394681,659,-5.09,1.57,12,0.07,-211.00,684.00,1720,20250210,-37.56,1034,20250218,3.87,1720,-37.56,20250210,1034,3.87,20250218,1720,-37.56,20250210,945,13.65,20240402,0.00,Y,117670,500,310 억,,357569,N,N,0,N,00,N diff --git a/117730/price/prices-20250401.csv b/117730/price/prices-20250401.csv index e27d2e7e9f1b..8eb1292a6455 100644 --- a/117730/price/prices-20250401.csv +++ b/117730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,400,2,3.45,16422877380,1363513,155.56,11150,12550,11080,15060,8120,11590,12044.75,1.55,0,-2940,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2179,-386.77,6.77,12,7.50,-31.00,1770.00,22800,20240401,-47.41,6240,20241209,92.15,17300,-30.69,20250317,7860,52.54,20250109,22350,-46.35,20240405,6240,92.15,20241209,0.05,Y,117730,500,90 억,,282075,N,N,55093,N,00,N +20250403,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,320,2,2.76,15985452495,1326903,151.38,11150,12550,11080,15060,8120,11590,12047.26,1.55,0,985,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2164,-384.19,6.73,12,7.30,-31.00,1770.00,22800,20240401,-47.76,6240,20241209,90.87,17300,-31.16,20250317,7860,51.53,20250109,22350,-46.71,20240405,6240,90.87,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,310,2,2.67,14685139860,1217851,138.94,11150,12550,11080,15060,8120,11590,12058.32,1.55,0,9721,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2163,-383.87,6.72,12,6.70,-31.00,1770.00,22800,20240401,-47.81,6240,20241209,90.71,17300,-31.21,20250317,7860,51.40,20250109,22350,-46.76,20240405,6240,90.71,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,130727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,330,2,2.85,14074574245,1166542,133.09,11150,12550,11080,15060,8120,11590,12065.29,1.55,0,17962,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2166,-384.52,6.73,12,6.42,-31.00,1770.00,22800,20240401,-47.72,6240,20241209,91.03,17300,-31.10,20250317,7860,51.65,20250109,22350,-46.67,20240405,6240,91.03,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,120725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,390,2,3.36,13052838880,1081360,123.37,11150,12550,11080,15060,8120,11590,12070.85,1.55,0,21673,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2177,-386.45,6.77,12,5.95,-31.00,1770.00,22800,20240401,-47.46,6240,20241209,91.99,17300,-30.75,20250317,7860,52.42,20250109,22350,-46.40,20240405,6240,91.99,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,110727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,290,2,2.50,12155227355,1005954,114.77,11150,12550,11080,15060,8120,11590,12083.38,1.55,0,19489,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2159,-383.23,6.71,12,5.54,-31.00,1770.00,22800,20240401,-47.89,6240,20241209,90.38,17300,-31.33,20250317,7860,51.15,20250109,22350,-46.85,20240405,6240,90.38,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,100728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11765,175,2,1.51,10335521900,851335,97.13,11150,12550,11080,15060,8120,11590,12140.50,1.55,0,49572,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2138,-379.52,6.65,12,4.68,-31.00,1770.00,22800,20240401,-48.40,6240,20241209,88.54,17300,-31.99,20250317,7860,49.68,20250109,22350,-47.36,20240405,6240,88.54,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N +20250403,090730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-320,5,-2.76,635720885,56642,6.46,11150,11360,11080,15060,8120,11590,11222.19,1.55,0,21455,13030,12310,11840,11120,10650,12075,10885,91,3470,500,8340,10,1,18172362,2048,-363.55,6.37,12,0.31,-31.00,1770.00,22800,20240401,-50.57,6240,20241209,80.61,17300,-34.86,20250317,7860,43.38,20250109,22350,-49.57,20240405,6240,80.61,20241209,0.05,Y,117730,500,90 억,,282075,N,N,12366,N,00,N 20250402,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,-150,5,-1.28,10255695600,873265,128.15,12210,12560,11370,15260,8220,11740,11744.19,2.29,0,-133250,12986,12362,12006,11382,11026,12185,11205,91,3520,500,8450,10,1,18172362,2106,-373.87,6.55,12,4.81,-31.00,1770.00,22800,20240401,-49.17,6240,20241209,85.74,17300,-33.01,20250317,7860,47.46,20250109,22450,-48.37,20240402,6240,85.74,20241209,0.05,Y,117730,500,90 억,,415651,N,N,12366,N,00,N 20250402,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11420,-320,5,-2.73,9861571885,839121,123.14,12210,12560,11370,15260,8220,11740,11752.26,2.29,0,-126562,12986,12362,12006,11382,11026,12185,11205,91,3520,500,8450,10,1,18172362,2075,-368.39,6.45,12,4.62,-31.00,1770.00,22800,20240401,-49.91,6240,20241209,83.01,17300,-33.99,20250317,7860,45.29,20250109,22450,-49.13,20240402,6240,83.01,20241209,0.05,Y,117730,500,90 억,,415651,N,N,0,N,00,N 20250402,140713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-290,5,-2.47,9157357835,777775,114.14,12210,12560,11370,15260,8220,11740,11773.79,2.29,0,-130573,12986,12362,12006,11382,11026,12185,11205,91,3520,500,8450,10,1,18172362,2081,-369.35,6.47,12,4.28,-31.00,1770.00,22800,20240401,-49.78,6240,20241209,83.49,17300,-33.82,20250317,7860,45.67,20250109,22450,-49.00,20240402,6240,83.49,20241209,0.05,Y,117730,500,90 억,,415651,N,N,0,N,00,N diff --git a/118000/price/prices-20250401.csv b/118000/price/prices-20250401.csv index 40477c9c8edd..f19f1ab52ac0 100644 --- a/118000/price/prices-20250401.csv +++ b/118000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160722,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-7,5,-2.22,66145502,214563,48.38,315,315,303,409,221,315,308.28,0.79,0,-25846,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,508,5.22,0.44,12,0.13,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,150728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,307,-8,5,-2.54,65116550,211215,47.63,315,315,303,409,221,315,308.30,0.79,0,-25135,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,506,5.20,0.44,12,0.13,59.00,702.00,684,20240621,-55.12,266,20241209,15.41,398,-22.86,20250109,278,10.43,20250102,684,-55.12,20240621,266,15.41,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,140727,57,100.00,KOSPI,,유통,N,N,N,N, ,N,309,-6,5,-1.90,60880227,197386,44.51,315,315,303,409,221,315,308.43,0.79,0,-24482,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,509,5.24,0.44,12,0.12,59.00,702.00,684,20240621,-54.82,266,20241209,16.17,398,-22.36,20250109,278,11.15,20250102,684,-54.82,20240621,266,16.17,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,130727,57,100.00,KOSPI,,유통,N,N,N,N, ,N,308,-7,5,-2.22,54996799,178403,40.23,315,315,303,409,221,315,308.27,0.79,0,-19050,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,508,5.22,0.44,12,0.11,59.00,702.00,684,20240621,-54.97,266,20241209,15.79,398,-22.61,20250109,278,10.79,20250102,684,-54.97,20240621,266,15.79,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,120725,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-5,5,-1.59,47747729,154719,34.89,315,315,303,409,221,315,308.61,0.79,0,-23326,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,511,5.25,0.44,12,0.09,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,398,-22.11,20250109,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,110728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-5,5,-1.59,43626689,141373,31.88,315,315,303,409,221,315,308.59,0.79,0,-23694,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,511,5.25,0.44,12,0.09,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,398,-22.11,20250109,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,100728,57,100.00,KOSPI,,유통,N,N,N,N, ,N,313,-2,5,-0.63,19528503,62992,14.20,315,315,307,409,221,315,310.02,0.79,0,-17863,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,516,5.31,0.45,12,0.04,59.00,702.00,684,20240621,-54.24,266,20241209,17.67,398,-21.36,20250109,278,12.59,20250102,684,-54.24,20240621,266,17.67,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N +20250403,090730,57,100.00,KOSPI,,유통,N,N,N,N, ,N,310,-5,5,-1.59,3773024,12083,2.72,315,315,310,409,221,315,312.26,0.79,0,-1769,326,320,314,308,302,321,309,824,94,500,220,1,1,164777364,511,5.25,0.44,12,0.01,59.00,702.00,684,20240621,-54.68,266,20241209,16.54,398,-22.11,20250109,278,11.51,20250102,684,-54.68,20240621,266,16.54,20241209,0.11,Y,118000,500,823 억,,1304441,N,N,0,N,00,N 20250402,160711,57,100.00,KOSPI,,유통,N,N,N,N, ,N,315,-1,5,-0.32,138227826,443075,69.20,315,320,308,410,222,316,311.97,0.81,0,-50611,329,322,312,305,295,326,309,824,94,500,220,1,1,164777364,519,5.34,0.45,12,0.27,59.00,702.00,684,20240621,-53.95,266,20241209,18.42,398,-20.85,20250109,278,13.31,20250102,684,-53.95,20240621,266,18.42,20241209,0.12,Y,118000,500,823 억,,1342850,N,N,0,N,00,N 20250402,150712,57,100.00,KOSPI,,유통,N,N,N,N, ,N,311,-5,5,-1.58,128858618,413089,64.51,315,320,308,410,222,316,311.94,0.81,0,-46046,329,322,312,305,295,326,309,824,94,500,220,1,1,164777364,512,5.27,0.44,12,0.25,59.00,702.00,684,20240621,-54.53,266,20241209,16.92,398,-21.86,20250109,278,11.87,20250102,684,-54.53,20240621,266,16.92,20241209,0.12,Y,118000,500,823 억,,1342850,N,N,0,N,00,N 20250402,140713,57,100.00,KOSPI,,유통,N,N,N,N, ,N,312,-4,5,-1.27,97984965,313746,49.00,315,320,308,410,222,316,312.31,0.81,0,-44710,329,322,312,305,295,326,309,824,94,500,220,1,1,164777364,514,5.29,0.44,12,0.19,59.00,702.00,684,20240621,-54.39,266,20241209,17.29,398,-21.61,20250109,278,12.23,20250102,684,-54.39,20240621,266,17.29,20241209,0.12,Y,118000,500,823 억,,1342850,N,N,0,N,00,N diff --git a/118990/price/prices-20250401.csv b/118990/price/prices-20250401.csv index 78678687eb81..8300a20dfa79 100644 --- a/118990/price/prices-20250401.csv +++ b/118990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160722,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8420,-190,5,-2.21,883285205,105963,160.97,8400,8540,8250,11190,6030,8610,8335.79,2.19,0,-39812,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2093,11.55,0.89,12,0.43,729.00,9452.00,15840,20240430,-46.84,8250,20250403,2.06,11270,-25.29,20250217,8250,2.06,20250403,15840,-46.84,20240430,8250,2.06,20250403,3.88,Y,118990,500,124 억,,545353,N,N,5543,N,00,N +20250403,150728,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8420,-190,5,-2.21,800973445,96183,146.11,8400,8540,8250,11190,6030,8610,8327.60,2.19,0,-37178,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2093,11.55,0.89,12,0.39,729.00,9452.00,15840,20240430,-46.84,8250,20250403,2.06,11270,-25.29,20250217,8250,2.06,20250403,15840,-46.84,20240430,8250,2.06,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,140727,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8390,-220,5,-2.56,725584405,87183,132.44,8400,8540,8250,11190,6030,8610,8322.54,2.19,0,-37900,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2086,11.51,0.89,12,0.35,729.00,9452.00,15840,20240430,-47.03,8250,20250403,1.70,11270,-25.55,20250217,8250,1.70,20250403,15840,-47.03,20240430,8250,1.70,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,130727,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8370,-240,5,-2.79,639229565,76871,116.78,8400,8540,8250,11190,6030,8610,8315.61,2.19,0,-36584,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2081,11.48,0.89,12,0.31,729.00,9452.00,15840,20240430,-47.16,8250,20250403,1.45,11270,-25.73,20250217,8250,1.45,20250403,15840,-47.16,20240430,8250,1.45,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,120725,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8350,-260,5,-3.02,562332265,67653,102.77,8400,8540,8250,11190,6030,8610,8312.01,2.19,0,-33365,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2076,11.45,0.88,12,0.27,729.00,9452.00,15840,20240430,-47.29,8250,20250403,1.21,11270,-25.91,20250217,8250,1.21,20250403,15840,-47.29,20240430,8250,1.21,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,110728,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8320,-290,5,-3.37,453980620,54635,83.00,8400,8540,8250,11190,6030,8610,8309.34,2.19,0,-31186,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2069,11.41,0.88,12,0.22,729.00,9452.00,15840,20240430,-47.47,8250,20250403,0.85,11270,-26.18,20250217,8250,0.85,20250403,15840,-47.47,20240430,8250,0.85,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,100728,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8270,-340,5,-3.95,243643040,29227,44.40,8400,8540,8260,11190,6030,8610,8336.23,2.19,0,-17347,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2056,11.34,0.87,12,0.12,729.00,9452.00,15840,20240430,-47.79,8260,20250403,0.12,11270,-26.62,20250217,8260,0.12,20250403,15840,-47.79,20240430,8260,0.12,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N +20250403,090730,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8400,-210,5,-2.44,46533400,5541,8.42,8400,8540,8330,11190,6030,8610,8398.01,2.19,0,-286,9030,8820,8690,8480,8350,8755,8415,125,2580,500,6190,10,1,24861990,2088,11.52,0.89,12,0.02,729.00,9452.00,15840,20240430,-46.97,8330,20250403,0.84,11270,-25.47,20250217,8330,0.84,20250403,15840,-46.97,20240430,8330,0.84,20250403,3.88,Y,118990,500,124 억,,545353,N,N,4624,N,00,N 20250402,160711,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8610,-210,5,-2.38,569315085,65827,126.99,8850,8900,8560,11460,6180,8820,8648.73,2.25,0,-39890,9106,8962,8796,8652,8486,9035,8725,125,2640,500,6350,10,1,24861990,2141,11.81,0.91,12,0.26,729.00,9452.00,15840,20240430,-45.64,8560,20250402,0.58,11270,-23.60,20250217,8560,0.58,20250402,15840,-45.64,20240430,8560,0.58,20250402,3.98,Y,118990,500,124 억,,560087,N,N,4624,N,00,N 20250402,150712,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8630,-190,5,-2.15,545393885,63050,121.63,8850,8900,8560,11460,6180,8820,8650.18,2.25,0,-40473,9106,8962,8796,8652,8486,9035,8725,125,2640,500,6350,10,1,24861990,2146,11.84,0.91,12,0.25,729.00,9452.00,15840,20240430,-45.52,8560,20250402,0.82,11270,-23.43,20250217,8560,0.82,20250402,15840,-45.52,20240430,8560,0.82,20250402,3.98,Y,118990,500,124 억,,560087,N,N,4984,N,00,N 20250402,140713,55,40.00,KSQ150,신저가,운송장비·부품,N,N,N,Y,40,N,8580,-240,5,-2.72,483021900,55794,107.64,8850,8900,8570,11460,6180,8820,8657.24,2.25,0,-37197,9106,8962,8796,8652,8486,9035,8725,125,2640,500,6350,10,1,24861990,2133,11.77,0.91,12,0.22,729.00,9452.00,15840,20240430,-45.83,8570,20250402,0.12,11270,-23.87,20250217,8570,0.12,20250402,15840,-45.83,20240430,8570,0.12,20250402,3.98,Y,118990,500,124 억,,560087,N,N,4984,N,00,N diff --git a/119500/price/prices-20250401.csv b/119500/price/prices-20250401.csv index 00a2ed27b9d6..4924849d898d 100644 --- a/119500/price/prices-20250401.csv +++ b/119500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,-25,5,-0.79,1116157488,347953,20.72,3080,3300,3065,4125,2225,3175,3207.80,4.20,0,-13481,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,373,23.86,0.75,12,2.94,132.00,4226.00,4355,20250205,-27.67,2440,20241204,29.10,4355,-27.67,20250205,2795,12.70,20250331,4355,-27.67,20250205,2440,29.10,20241204,2.53,Y,119500,500,60 억,,497753,N,N,765,N,00,N +20250403,150728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-5,5,-0.16,1080694603,336717,20.05,3080,3300,3065,4125,2225,3175,3209.50,4.20,0,-17378,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,376,24.02,0.75,12,2.84,132.00,4226.00,4355,20250205,-27.21,2440,20241204,29.92,4355,-27.21,20250205,2795,13.42,20250331,4355,-27.21,20250205,2440,29.92,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,140728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3210,35,2,1.10,986141571,306908,18.27,3080,3300,3065,4125,2225,3175,3213.15,4.20,0,-22456,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,380,24.32,0.76,12,2.59,132.00,4226.00,4355,20250205,-26.29,2440,20241204,31.56,4355,-26.29,20250205,2795,14.85,20250331,4355,-26.29,20250205,2440,31.56,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,130727,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3270,95,2,2.99,878662454,273487,16.28,3080,3300,3065,4125,2225,3175,3212.81,4.20,0,-17950,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,387,24.77,0.77,12,2.31,132.00,4226.00,4355,20250205,-24.91,2440,20241204,34.02,4355,-24.91,20250205,2795,16.99,20250331,4355,-24.91,20250205,2440,34.02,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,120725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3225,50,2,1.57,738370195,230117,13.70,3080,3300,3065,4125,2225,3175,3208.67,4.20,0,-20540,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,382,24.43,0.76,12,1.94,132.00,4226.00,4355,20250205,-25.95,2440,20241204,32.17,4355,-25.95,20250205,2795,15.38,20250331,4355,-25.95,20250205,2440,32.17,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,110728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,55,2,1.73,640922003,199969,11.91,3080,3300,3065,4125,2225,3175,3205.11,4.20,0,-26837,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,383,24.47,0.76,12,1.69,132.00,4226.00,4355,20250205,-25.83,2440,20241204,32.38,4355,-25.83,20250205,2795,15.56,20250331,4355,-25.83,20250205,2440,32.38,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,100728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,55,2,1.73,527494115,164657,9.80,3080,3300,3065,4125,2225,3175,3203.59,4.20,0,-25138,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,383,24.47,0.76,12,1.39,132.00,4226.00,4355,20250205,-25.83,2440,20241204,32.38,4355,-25.83,20250205,2795,15.56,20250331,4355,-25.83,20250205,2440,32.38,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N +20250403,090730,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,5,2,0.16,154326060,49080,2.92,3080,3215,3065,4125,2225,3175,3144.38,4.20,0,1668,3718,3446,3228,2956,2738,3582,3092,60,950,500,2220,5,1,11847232,377,24.09,0.75,12,0.41,132.00,4226.00,4355,20250205,-26.98,2440,20241204,30.33,4355,-26.98,20250205,2795,13.77,20250331,4355,-26.98,20250205,2440,30.33,20241204,2.53,Y,119500,500,60 억,,497753,N,N,19618,N,00,N 20250402,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,180,2,6.01,5483440474,1673589,667.39,3010,3500,3010,3890,2100,2995,3276.47,4.08,0,18528,3161,3077,2936,2852,2711,3120,2895,60,895,500,2090,5,1,11847232,376,24.05,0.75,12,14.13,132.00,4226.00,4355,20250205,-27.10,2440,20241204,30.12,4355,-27.10,20250205,2795,13.60,20250331,4355,-27.10,20250205,2440,30.12,20241204,2.58,Y,119500,500,60 억,,483643,N,N,19618,N,00,N 20250402,150712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,175,2,5.84,5418757989,1653315,659.31,3010,3500,3010,3890,2100,2995,3277.51,4.08,0,12851,3161,3077,2936,2852,2711,3120,2895,60,895,500,2090,5,1,11847232,376,24.02,0.75,12,13.96,132.00,4226.00,4355,20250205,-27.21,2440,20241204,29.92,4355,-27.21,20250205,2795,13.42,20250331,4355,-27.21,20250205,2440,29.92,20241204,2.58,Y,119500,500,60 억,,483643,N,N,0,N,00,N 20250402,140714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3250,255,2,8.51,5246949498,1599765,637.95,3010,3500,3010,3890,2100,2995,3279.83,4.08,0,-4799,3161,3077,2936,2852,2711,3120,2895,60,895,500,2090,5,1,11847232,385,24.62,0.77,12,13.50,132.00,4226.00,4355,20250205,-25.37,2440,20241204,33.20,4355,-25.37,20250205,2795,16.28,20250331,4355,-25.37,20250205,2440,33.20,20241204,2.58,Y,119500,500,60 억,,483643,N,N,0,N,00,N diff --git a/119610/price/prices-20250401.csv b/119610/price/prices-20250401.csv index 014a6bd7db02..130549dd7c5d 100644 --- a/119610/price/prices-20250401.csv +++ b/119610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160722,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,150729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,140728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,130728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,120725,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,110728,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,100729,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N +20250403,090731,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,31950,20240322,-22.07,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250402,160712,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,33900,20240321,-26.55,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250402,150712,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,33900,20240321,-26.55,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N 20250402,140714,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,33900,20240321,-26.55,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,29650,-16.02,20240404,23300,6.87,20240405,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N diff --git a/119650/price/prices-20250401.csv b/119650/price/prices-20250401.csv index f4b29563d017..4b082bf196e4 100644 --- a/119650/price/prices-20250401.csv +++ b/119650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160723,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,150729,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,140728,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,130728,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,120726,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,110729,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,100729,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N +20250403,090731,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N 20250402,160712,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N 20250402,150713,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N 20250402,140714,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,459,0,3,0.00,0,0,0.00,0,0,0,596,322,459,0.00,0.44,0,0,459,459,459,459,459,459,459,321,137,500,0,1,1,64214329,295,-0.92,0.35,12,0.00,-501.00,1316.00,1530,20240527,-70.00,352,20240820,30.40,699,-34.33,20250117,446,2.91,20250319,1530,-70.00,20240527,352,30.40,20240820,0.01,Y,119650,500,321 억,,281247,N,N,0,N,00,N diff --git a/119830/price/prices-20250401.csv b/119830/price/prices-20250401.csv index 2e94746dcc42..59fed3253539 100644 --- a/119830/price/prices-20250401.csv +++ b/119830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,-60,5,-1.11,542909840,101866,16.17,5290,5470,5160,7000,3780,5390,5329.65,1.56,0,19994,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1151,5.43,0.69,12,0.47,982.00,7740.00,8750,20240419,-39.09,4450,20241206,19.78,6500,-18.00,20250320,5140,3.70,20250402,8750,-39.09,20240419,4450,19.78,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,150729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-90,5,-1.67,496446450,93119,14.78,5290,5470,5160,7000,3780,5390,5331.31,1.56,0,21994,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1144,5.40,0.68,12,0.43,982.00,7740.00,8750,20240419,-39.43,4450,20241206,19.10,6500,-18.46,20250320,5140,3.11,20250402,8750,-39.43,20240419,4450,19.10,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,140728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,-70,5,-1.30,364986330,68188,10.82,5290,5470,5160,7000,3780,5390,5352.65,1.56,0,12725,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1149,5.42,0.69,12,0.32,982.00,7740.00,8750,20240419,-39.20,4450,20241206,19.55,6500,-18.15,20250320,5140,3.50,20250402,8750,-39.20,20240419,4450,19.55,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,130728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,-20,5,-0.37,247423865,46077,7.31,5290,5470,5160,7000,3780,5390,5369.79,1.56,0,4702,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1160,5.47,0.69,12,0.21,982.00,7740.00,8750,20240419,-38.63,4450,20241206,20.67,6500,-17.38,20250320,5140,4.47,20250402,8750,-38.63,20240419,4450,20.67,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,120726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,-10,5,-0.19,200300185,37274,5.92,5290,5470,5160,7000,3780,5390,5373.72,1.56,0,3704,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1162,5.48,0.70,12,0.17,982.00,7740.00,8750,20240419,-38.51,4450,20241206,20.90,6500,-17.23,20250320,5140,4.67,20250402,8750,-38.51,20240419,4450,20.90,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,110729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,20,2,0.37,151821475,28262,4.49,5290,5470,5160,7000,3780,5390,5371.93,1.56,0,1419,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1168,5.51,0.70,12,0.13,982.00,7740.00,8750,20240419,-38.17,4450,20241206,21.57,6500,-16.77,20250320,5140,5.25,20250402,8750,-38.17,20240419,4450,21.57,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,100729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,10,2,0.19,72014205,13520,2.15,5290,5440,5160,7000,3780,5390,5326.49,1.56,0,-931,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1166,5.50,0.70,12,0.06,982.00,7740.00,8750,20240419,-38.29,4450,20241206,21.35,6500,-16.92,20250320,5140,5.06,20250402,8750,-38.29,20240419,4450,21.35,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N +20250403,090731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,10,2,0.19,30418730,5731,0.91,5290,5440,5160,7000,3780,5390,5307.75,1.56,0,-270,6050,5720,5430,5100,4810,5575,4955,108,1610,500,3980,10,1,21593786,1166,5.50,0.70,12,0.03,982.00,7740.00,8750,20240419,-38.29,4450,20241206,21.35,6500,-16.92,20250320,5140,5.06,20250402,8750,-38.29,20240419,4450,21.35,20241206,3.93,Y,119830,500,107 억,,337744,N,N,4518,N,00,N 20250402,160712,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,-310,5,-5.44,2908499030,542249,484.38,5740,5760,5140,7410,3990,5700,5363.75,1.72,0,-34720,5973,5836,5763,5626,5553,5800,5590,108,1710,500,4210,10,1,21593786,1164,5.49,0.70,12,2.51,982.00,7740.00,8750,20240419,-38.40,4450,20241206,21.12,6500,-17.08,20250320,5140,4.86,20250402,8750,-38.40,20240419,4450,21.12,20241206,3.99,Y,119830,500,107 억,,372262,N,N,4518,N,00,N 20250402,150713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,-370,5,-6.49,2715714465,506485,452.43,5740,5760,5140,7410,3990,5700,5361.89,1.72,0,-31426,5973,5836,5763,5626,5553,5800,5590,108,1710,500,4210,10,1,21593786,1151,5.43,0.69,12,2.35,982.00,7740.00,8750,20240419,-39.09,4450,20241206,19.78,6500,-18.00,20250320,5140,3.70,20250402,8750,-39.09,20240419,4450,19.78,20241206,3.99,Y,119830,500,107 억,,372262,N,N,504,N,00,N 20250402,140714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-400,5,-7.02,1696762820,311950,278.66,5740,5760,5280,7410,3990,5700,5439.21,1.72,0,-11337,5973,5836,5763,5626,5553,5800,5590,108,1710,500,4210,10,1,21593786,1144,5.40,0.68,12,1.44,982.00,7740.00,8750,20240419,-39.43,4450,20241206,19.10,6500,-18.46,20250320,5250,0.95,20250210,8750,-39.43,20240419,4450,19.10,20241206,3.99,Y,119830,500,107 억,,372262,N,N,504,N,00,N diff --git a/119850/price/prices-20250401.csv b/119850/price/prices-20250401.csv index e0fe037797a7..4c30d4c60729 100644 --- a/119850/price/prices-20250401.csv +++ b/119850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15000,-130,5,-0.86,2320323115,154592,88.53,14600,15220,14600,19660,10600,15130,15009.27,2.04,0,-30237,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2467,6.41,1.49,12,0.94,2340.00,10074.00,18770,20250219,-20.09,4805,20240322,212.17,18770,-20.09,20250219,7820,91.82,20250103,18770,-20.09,20250219,4845,209.60,20241031,5.82,Y,119850,500,83 억,,335724,N,N,15753,N,00,N +20250403,150729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-50,5,-0.33,2165363855,144289,82.63,14600,15220,14600,19660,10600,15130,15007.05,2.04,0,-23591,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2480,6.44,1.50,12,0.88,2340.00,10074.00,18770,20250219,-19.66,4805,20240322,213.84,18770,-19.66,20250219,7820,92.84,20250103,18770,-19.66,20250219,4845,211.25,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,140729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14910,-220,5,-1.45,1623608085,108240,61.99,14600,15180,14600,19660,10600,15130,14999.97,2.04,0,-18276,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2453,6.37,1.48,12,0.66,2340.00,10074.00,18770,20250219,-20.56,4805,20240322,210.30,18770,-20.56,20250219,7820,90.66,20250103,18770,-20.56,20250219,4845,207.74,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,130728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14910,-220,5,-1.45,1421627555,94740,54.25,14600,15180,14600,19660,10600,15130,15005.45,2.04,0,-12440,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2453,6.37,1.48,12,0.58,2340.00,10074.00,18770,20250219,-20.56,4805,20240322,210.30,18770,-20.56,20250219,7820,90.66,20250103,18770,-20.56,20250219,4845,207.74,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,120726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,-30,5,-0.20,1142168525,76136,43.60,14600,15180,14600,19660,10600,15130,15001.54,2.04,0,-5806,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2484,6.45,1.50,12,0.46,2340.00,10074.00,18770,20250219,-19.55,4805,20240322,214.26,18770,-19.55,20250219,7820,93.09,20250103,18770,-19.55,20250219,4845,211.66,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,110729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15080,-50,5,-0.33,1007639455,67228,38.50,14600,15180,14600,19660,10600,15130,14988.20,2.04,0,-3898,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2480,6.44,1.50,12,0.41,2340.00,10074.00,18770,20250219,-19.66,4805,20240322,213.84,18770,-19.66,20250219,7820,92.84,20250103,18770,-19.66,20250219,4845,211.25,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,100729,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,-80,5,-0.53,698524300,46577,26.67,14600,15180,14600,19660,10600,15130,14996.94,2.04,0,-6566,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2476,6.43,1.49,12,0.28,2340.00,10074.00,18770,20250219,-19.82,4805,20240322,213.22,18770,-19.82,20250219,7820,92.46,20250103,18770,-19.82,20250219,4845,210.63,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N +20250403,090731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14900,-230,5,-1.52,87235380,5898,3.38,14600,14960,14600,19660,10600,15130,14785.47,2.04,0,1762,15650,15390,15180,14920,14710,15365,14895,84,4530,500,9680,10,1,16448909,2451,6.37,1.48,12,0.04,2340.00,10074.00,18770,20250219,-20.62,4805,20240322,210.09,18770,-20.62,20250219,7820,90.54,20250103,18770,-20.62,20250219,4845,207.53,20241031,5.82,Y,119850,500,83 억,,335724,N,N,11261,N,00,N 20250402,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,10,2,0.07,2659003965,174621,57.61,15130,15440,14970,19650,10590,15120,15227.29,2.15,0,-18534,15753,15436,14953,14636,14153,15595,14795,84,4530,500,9670,10,1,16448909,2489,6.47,1.50,12,1.06,2340.00,10074.00,18770,20250219,-19.39,4805,20240322,214.88,18770,-19.39,20250219,7820,93.48,20250103,18770,-19.39,20250219,4845,212.28,20241031,5.82,Y,119850,500,83 억,,353588,N,N,11261,N,00,N 20250402,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15150,30,2,0.20,2548829425,167353,55.21,15130,15440,14970,19650,10590,15120,15230.26,2.15,0,-18889,15753,15436,14953,14636,14153,15595,14795,84,4530,500,9670,10,1,16448909,2492,6.47,1.50,12,1.02,2340.00,10074.00,18770,20250219,-19.29,4805,20240322,215.30,18770,-19.29,20250219,7820,93.73,20250103,18770,-19.29,20250219,4845,212.69,20241031,5.82,Y,119850,500,83 억,,353588,N,N,21858,N,00,N 20250402,140715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15120,0,3,0.00,2290050205,150309,49.59,15130,15440,14970,19650,10590,15120,15235.62,2.15,0,-17192,15753,15436,14953,14636,14153,15595,14795,84,4530,500,9670,10,1,16448909,2487,6.46,1.50,12,0.91,2340.00,10074.00,18770,20250219,-19.45,4805,20240322,214.67,18770,-19.45,20250219,7820,93.35,20250103,18770,-19.45,20250219,4845,212.07,20241031,5.82,Y,119850,500,83 억,,353588,N,N,21858,N,00,N diff --git a/120030/price/prices-20250401.csv b/120030/price/prices-20250401.csv index f7c6daf8a793..32189ae1d0e4 100644 --- a/120030/price/prices-20250401.csv +++ b/120030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160723,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,84222350,894,78.56,93900,95100,93500,122200,65800,94000,94208.45,0.36,0,67,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1186,7.29,0.65,12,0.07,12941.00,145012.00,108000,20250310,-12.69,87400,20240805,7.89,108000,-12.69,20250310,91900,2.61,20250331,108000,-12.69,20250310,87400,7.89,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,150730,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94200,200,2,0.21,75477450,801,70.39,93900,95100,93500,122200,65800,94000,94229.03,0.36,0,-7,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1185,7.28,0.65,12,0.06,12941.00,145012.00,108000,20250310,-12.78,87400,20240805,7.78,108000,-12.78,20250310,91900,2.50,20250331,108000,-12.78,20250310,87400,7.78,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,140729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94400,400,2,0.43,70665350,750,65.91,93900,95100,93500,122200,65800,94000,94220.47,0.36,0,-3,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1187,7.29,0.65,12,0.06,12941.00,145012.00,108000,20250310,-12.59,87400,20240805,8.01,108000,-12.59,20250310,91900,2.72,20250331,108000,-12.59,20250310,87400,8.01,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,130729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94300,300,2,0.32,66317100,704,61.86,93900,95100,93500,122200,65800,94000,94200.43,0.36,0,-10,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1186,7.29,0.65,12,0.06,12941.00,145012.00,108000,20250310,-12.69,87400,20240805,7.89,108000,-12.69,20250310,91900,2.61,20250331,108000,-12.69,20250310,87400,7.89,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,120726,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94700,700,2,0.74,60831900,646,56.77,93900,95100,93500,122200,65800,94000,94167.03,0.36,0,-16,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1191,7.32,0.65,12,0.05,12941.00,145012.00,108000,20250310,-12.31,87400,20240805,8.35,108000,-12.31,20250310,91900,3.05,20250331,108000,-12.31,20250310,87400,8.35,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,110730,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94900,900,2,0.96,42374900,451,39.63,93900,94900,93500,122200,65800,94000,93957.65,0.36,0,80,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1194,7.33,0.65,12,0.04,12941.00,145012.00,108000,20250310,-12.13,87400,20240805,8.58,108000,-12.13,20250310,91900,3.26,20250331,108000,-12.13,20250310,87400,8.58,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,100730,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93800,-200,5,-0.21,23476200,250,21.97,93900,94150,93500,122200,65800,94000,93904.80,0.36,0,-23,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1180,7.25,0.65,12,0.02,12941.00,145012.00,108000,20250310,-13.15,87400,20240805,7.32,108000,-13.15,20250310,91900,2.07,20250331,108000,-13.15,20250310,87400,7.32,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N +20250403,090732,57,100.00,KOSPI,,금속,N,N,N,N, ,N,93800,-200,5,-0.21,2530200,27,2.37,93900,93900,93500,122200,65800,94000,93711.11,0.36,0,-10,96000,95000,94500,93500,93000,94750,93250,6,28200,500,69560,100,1,1257651,1180,7.25,0.65,12,0.00,12941.00,145012.00,108000,20250310,-13.15,87400,20240805,7.32,108000,-13.15,20250310,91900,2.07,20250331,108000,-13.15,20250310,87400,7.32,20240805,0.75,Y,120030,500,6 억,,4581,N,N,0,N,00,N 20250402,160713,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94000,-1300,5,-1.36,107743300,1138,75.26,95500,95500,94000,123800,66800,95300,94694.24,0.39,0,-369,96500,95900,94900,94300,93300,96200,94600,6,28500,500,70520,100,1,1257651,1182,7.26,0.65,12,0.09,12941.00,145012.00,108000,20250310,-12.96,87400,20240805,7.55,108000,-12.96,20250310,91900,2.29,20250331,108000,-12.96,20250310,87400,7.55,20240805,0.78,Y,120030,500,6 억,,4964,N,N,0,N,00,N 20250402,150713,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,-700,5,-0.73,102850600,1086,71.83,95500,95500,94000,123800,66800,95300,94705.89,0.39,0,-355,96500,95900,94900,94300,93300,96200,94600,6,28500,500,70520,100,1,1257651,1190,7.31,0.65,12,0.09,12941.00,145012.00,108000,20250310,-12.41,87400,20240805,8.24,108000,-12.41,20250310,91900,2.94,20250331,108000,-12.41,20250310,87400,8.24,20240805,0.78,Y,120030,500,6 억,,4964,N,N,0,N,00,N 20250402,140715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,94600,-700,5,-0.73,91254000,963,63.69,95500,95500,94400,123800,66800,95300,94760.12,0.39,0,-357,96500,95900,94900,94300,93300,96200,94600,6,28500,500,70520,100,1,1257651,1190,7.31,0.65,12,0.08,12941.00,145012.00,108000,20250310,-12.41,87400,20240805,8.24,108000,-12.41,20250310,91900,2.94,20250331,108000,-12.41,20250310,87400,8.24,20240805,0.78,Y,120030,500,6 억,,4964,N,N,0,N,00,N diff --git a/120110/price/prices-20250401.csv b/120110/price/prices-20250401.csv index cc2eefb8d179..bcc45f6a346f 100644 --- a/120110/price/prices-20250401.csv +++ b/120110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160724,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,-900,5,-3.03,2918407475,101421,186.03,28800,29100,28500,38600,20800,29700,28775.02,12.57,0,304,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7925,8.85,0.24,12,0.37,3256.00,120397.00,44150,20240522,-34.77,25700,20241209,12.06,36150,-20.33,20250220,26500,8.68,20250102,44150,-34.77,20240522,25700,12.06,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,5984,N,00,N +20250403,150730,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28600,-1100,5,-3.70,2712873500,94255,172.88,28800,29100,28500,38600,20800,29700,28782.28,12.57,0,-656,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7870,8.78,0.24,12,0.34,3256.00,120397.00,44150,20240522,-35.22,25700,20241209,11.28,36150,-20.89,20250220,26500,7.92,20250102,44150,-35.22,20240522,25700,11.28,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,140729,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28750,-950,5,-3.20,1806009775,62555,114.74,28800,29100,28550,38600,20800,29700,28870.75,12.57,0,-2817,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7912,8.83,0.24,12,0.23,3256.00,120397.00,44150,20240522,-34.88,25700,20241209,11.87,36150,-20.47,20250220,26500,8.49,20250102,44150,-34.88,20240522,25700,11.87,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,130729,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-800,5,-2.69,1471529000,50955,93.46,28800,29100,28550,38600,20800,29700,28878.99,12.57,0,-6480,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7953,8.88,0.24,12,0.19,3256.00,120397.00,44150,20240522,-34.54,25700,20241209,12.45,36150,-20.06,20250220,26500,9.06,20250102,44150,-34.54,20240522,25700,12.45,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,120727,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-800,5,-2.69,1268032050,43908,80.54,28800,29100,28550,38600,20800,29700,28879.29,12.57,0,-7667,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7953,8.88,0.24,12,0.16,3256.00,120397.00,44150,20240522,-34.54,25700,20241209,12.45,36150,-20.06,20250220,26500,9.06,20250102,44150,-34.54,20240522,25700,12.45,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,110730,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-800,5,-2.69,961404900,33305,61.09,28800,29100,28550,38600,20800,29700,28866.68,12.57,0,-7889,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7953,8.88,0.24,12,0.12,3256.00,120397.00,44150,20240522,-34.54,25700,20241209,12.45,36150,-20.06,20250220,26500,9.06,20250102,44150,-34.54,20240522,25700,12.45,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,100730,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28900,-800,5,-2.69,600945225,20801,38.15,28800,29100,28550,38600,20800,29700,28890.21,12.57,0,-4635,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7953,8.88,0.24,12,0.08,3256.00,120397.00,44150,20240522,-34.54,25700,20241209,12.45,36150,-20.06,20250220,26500,9.06,20250102,44150,-34.54,20240522,25700,12.45,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N +20250403,090732,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28800,-900,5,-3.03,185138250,6447,11.83,28800,28950,28550,38600,20800,29700,28716.96,12.57,0,-3221,30333,30016,29783,29466,29233,29900,29350,1376,8900,5000,22570,50,1,27519091,7925,8.85,0.24,12,0.02,3256.00,120397.00,44150,20240522,-34.77,25700,20241209,12.06,36150,-20.33,20250220,26500,8.68,20250102,44150,-34.77,20240522,25700,12.06,20241209,1.01,Y,120110,5000,1375 억,,3458468,N,N,725,N,00,N 20250402,160713,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29700,-250,5,-0.83,1622813000,54519,107.31,30050,30100,29550,38900,21000,29950,29766.01,12.52,0,7998,30616,30282,29866,29532,29116,30450,29700,1376,8950,5000,22760,50,1,27519091,8173,9.12,0.25,12,0.20,3256.00,120397.00,44150,20240522,-32.73,25700,20241209,15.56,36150,-17.84,20250220,26500,12.08,20250102,44150,-32.73,20240522,25700,15.56,20241209,1.03,Y,120110,5000,1375 억,,3446121,N,N,725,N,00,N 20250402,150714,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29700,-250,5,-0.83,1501293050,50425,99.25,30050,30100,29550,38900,21000,29950,29772.79,12.52,0,6432,30616,30282,29866,29532,29116,30450,29700,1376,8950,5000,22760,50,1,27519091,8173,9.12,0.25,12,0.18,3256.00,120397.00,44150,20240522,-32.73,25700,20241209,15.56,36150,-17.84,20250220,26500,12.08,20250102,44150,-32.73,20240522,25700,15.56,20241209,1.03,Y,120110,5000,1375 억,,3446121,N,N,126,N,00,N 20250402,140715,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,29600,-350,5,-1.17,1143119100,38352,75.49,30050,30100,29600,38900,21000,29950,29805.98,12.52,0,-1012,30616,30282,29866,29532,29116,30450,29700,1376,8950,5000,22760,50,1,27519091,8146,9.09,0.25,12,0.14,3256.00,120397.00,44150,20240522,-32.96,25700,20241209,15.18,36150,-18.12,20250220,26500,11.70,20250102,44150,-32.96,20240522,25700,15.18,20241209,1.03,Y,120110,5000,1375 억,,3446121,N,N,126,N,00,N diff --git a/120240/price/prices-20250401.csv b/120240/price/prices-20250401.csv index 622d6e4a080c..d769db69bfc6 100644 --- a/120240/price/prices-20250401.csv +++ b/120240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12500,-100,5,-0.79,111111740,8891,429.93,12600,12600,12410,16380,8820,12600,12497.10,0.89,0,-5312,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,899,9.29,0.52,12,0.12,1346.00,24094.00,17800,20240419,-29.78,11550,20241210,8.23,13500,-7.41,20250121,12250,2.04,20250331,17800,-29.78,20240419,11550,8.23,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12470,-130,5,-1.03,92294650,7384,357.06,12600,12600,12450,16380,8820,12600,12499.28,0.89,0,-5229,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,897,9.26,0.52,12,0.10,1346.00,24094.00,17800,20240419,-29.94,11550,20241210,7.97,13500,-7.63,20250121,12250,1.80,20250331,17800,-29.94,20240419,11550,7.97,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,140730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12480,-120,5,-0.95,70100890,5606,271.08,12600,12600,12470,16380,8820,12600,12504.62,0.89,0,-4227,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,897,9.27,0.52,12,0.08,1346.00,24094.00,17800,20240419,-29.89,11550,20241210,8.05,13500,-7.56,20250121,12250,1.88,20250331,17800,-29.89,20240419,11550,8.05,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,130729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12490,-110,5,-0.87,50321190,4022,194.49,12600,12600,12480,16380,8820,12600,12511.48,0.89,0,-3005,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,898,9.28,0.52,12,0.06,1346.00,24094.00,17800,20240419,-29.83,11550,20241210,8.14,13500,-7.48,20250121,12250,1.96,20250331,17800,-29.83,20240419,11550,8.14,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,120727,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12540,-60,5,-0.48,45357940,3625,175.29,12600,12600,12480,16380,8820,12600,12512.54,0.89,0,-3051,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,902,9.32,0.52,12,0.05,1346.00,24094.00,17800,20240419,-29.55,11550,20241210,8.57,13500,-7.11,20250121,12250,2.37,20250331,17800,-29.55,20240419,11550,8.57,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,110730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12505,-95,5,-0.75,42491330,3396,164.22,12600,12600,12480,16380,8820,12600,12512.17,0.89,0,-3035,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,899,9.29,0.52,12,0.05,1346.00,24094.00,17800,20240419,-29.75,11550,20241210,8.27,13500,-7.37,20250121,12250,2.08,20250331,17800,-29.75,20240419,11550,8.27,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,100730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12490,-110,5,-0.87,4088020,326,15.76,12600,12600,12480,16380,8820,12600,12539.94,0.89,0,-308,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,898,9.28,0.52,12,0.00,1346.00,24094.00,17800,20240419,-29.83,11550,20241210,8.14,13500,-7.48,20250121,12250,1.96,20250331,17800,-29.83,20240419,11550,8.14,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N +20250403,090732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12590,-10,5,-0.08,50380,4,0.19,12600,12600,12590,16380,8820,12600,12595.00,0.89,0,-2,12953,12776,12623,12446,12293,12700,12370,36,3780,500,8820,10,1,7190391,905,9.35,0.52,12,0.00,1346.00,24094.00,17800,20240419,-29.27,11550,20241210,9.00,13500,-6.74,20250121,12250,2.78,20250331,17800,-29.27,20240419,11550,9.00,20241210,1.75,Y,120240,500,35 억,,63705,N,N,0,N,00,N 20250402,160713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,-150,5,-1.18,25911560,2068,24.33,12800,12800,12470,16570,8930,12750,12529.77,0.89,0,-184,13176,12962,12636,12422,12096,13070,12530,36,3820,500,8920,10,1,7190391,906,9.36,0.52,12,0.03,1346.00,24094.00,17800,20240419,-29.21,11550,20241210,9.09,13500,-6.67,20250121,12250,2.86,20250331,17800,-29.21,20240419,11550,9.09,20241210,1.84,Y,120240,500,35 억,,63889,N,N,0,N,00,N 20250402,150714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12610,-140,5,-1.10,24802760,1980,23.29,12800,12800,12470,16570,8930,12750,12526.65,0.89,0,-176,13176,12962,12636,12422,12096,13070,12530,36,3820,500,8920,10,1,7190391,907,9.37,0.52,12,0.03,1346.00,24094.00,17800,20240419,-29.16,11550,20241210,9.18,13500,-6.59,20250121,12250,2.94,20250331,17800,-29.16,20240419,11550,9.18,20241210,1.84,Y,120240,500,35 억,,63889,N,N,0,N,00,N 20250402,140715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12530,-220,5,-1.73,21236690,1697,19.96,12800,12800,12470,16570,8930,12750,12514.25,0.89,0,-40,13176,12962,12636,12422,12096,13070,12530,36,3820,500,8920,10,1,7190391,901,9.31,0.52,12,0.02,1346.00,24094.00,17800,20240419,-29.61,11550,20241210,8.48,13500,-7.19,20250121,12250,2.29,20250331,17800,-29.61,20240419,11550,8.48,20241210,1.84,Y,120240,500,35 억,,63889,N,N,0,N,00,N diff --git a/121060/price/prices-20250401.csv b/121060/price/prices-20250401.csv index ea82a8d8a8e8..18262d64ea5a 100644 --- a/121060/price/prices-20250401.csv +++ b/121060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160724,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,150730,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,140730,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,130729,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,807,1,100.00,807,807,807,928,686,807,807.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,120727,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,110730,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,100731,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N +20250403,090732,57,100.00,KONEX,,,N,N,N,N, ,N,807,0,3,0.00,0,0,0.00,0,0,0,928,686,807,0.00,0.00,0,0,807,807,807,807,807,807,807,30,121,500,480,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250402,160713,57,100.00,KONEX,,,N,N,N,N, ,N,807,11,2,1.38,807,1,50.00,807,807,807,915,677,796,807.00,0.00,0,0,796,796,796,796,796,796,796,30,119,500,470,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250402,150714,57,100.00,KONEX,,,N,N,N,N, ,N,807,11,2,1.38,807,1,50.00,807,807,807,915,677,796,807.00,0.00,0,0,796,796,796,796,796,796,796,30,119,500,470,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N 20250402,140716,57,100.00,KONEX,,,N,N,N,N, ,N,807,11,2,1.38,807,1,50.00,807,807,807,915,677,796,807.00,0.00,0,0,796,796,796,796,796,796,796,30,119,500,470,1,1,5981670,48,16.47,0.63,12,0.00,49.00,1290.00,1200,20250214,-32.75,585,20241217,37.95,1200,-32.75,20250214,606,33.17,20250115,1200,-32.75,20250214,585,37.95,20241217,0.00,Y,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20250401.csv b/121440/price/prices-20250401.csv index a150826a2c59..854caa98d36e 100644 --- a/121440/price/prices-20250401.csv +++ b/121440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4240,-140,5,-3.20,765224370,178257,170.02,4350,4350,4200,5690,3070,4380,4292.84,2.57,0,-24324,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1816,4.17,0.24,12,0.42,1018.00,17574.00,4510,20250328,-5.99,3075,20240805,37.89,4510,-5.99,20250328,3335,27.14,20250203,4510,-5.99,20250328,3075,37.89,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,3,N,00,N +20250403,150731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4270,-110,5,-2.51,628618630,145889,139.15,4350,4350,4245,5690,3070,4380,4308.88,2.57,0,-32333,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1829,4.19,0.24,12,0.34,1018.00,17574.00,4510,20250328,-5.32,3075,20240805,38.86,4510,-5.32,20250328,3335,28.04,20250203,4510,-5.32,20250328,3075,38.86,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4320,-60,5,-1.37,451287750,104490,99.66,4350,4350,4280,5690,3070,4380,4318.96,2.57,0,-21580,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1851,4.24,0.25,12,0.24,1018.00,17574.00,4510,20250328,-4.21,3075,20240805,40.49,4510,-4.21,20250328,3335,29.54,20250203,4510,-4.21,20250328,3075,40.49,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,130730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4320,-60,5,-1.37,344829440,79931,76.24,4350,4350,4280,5690,3070,4380,4314.09,2.57,0,-16206,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1851,4.24,0.25,12,0.19,1018.00,17574.00,4510,20250328,-4.21,3075,20240805,40.49,4510,-4.21,20250328,3335,29.54,20250203,4510,-4.21,20250328,3075,40.49,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,120727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4285,-95,5,-2.17,292696695,67818,64.68,4350,4350,4280,5690,3070,4380,4315.91,2.57,0,-11740,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1836,4.21,0.24,12,0.16,1018.00,17574.00,4510,20250328,-4.99,3075,20240805,39.35,4510,-4.99,20250328,3335,28.49,20250203,4510,-4.99,20250328,3075,39.35,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,110730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4315,-65,5,-1.48,206980840,47891,45.68,4350,4350,4300,5690,3070,4380,4321.92,2.57,0,-9924,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1848,4.24,0.25,12,0.11,1018.00,17574.00,4510,20250328,-4.32,3075,20240805,40.33,4510,-4.32,20250328,3335,29.39,20250203,4510,-4.32,20250328,3075,40.33,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,100731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4320,-60,5,-1.37,103809990,23982,22.87,4350,4350,4320,5690,3070,4380,4328.66,2.57,0,-7604,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1851,4.24,0.25,12,0.06,1018.00,17574.00,4510,20250328,-4.21,3075,20240805,40.49,4510,-4.21,20250328,3335,29.54,20250203,4510,-4.21,20250328,3075,40.49,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N +20250403,090733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4320,-60,5,-1.37,28424660,6558,6.25,4350,4350,4320,5690,3070,4380,4334.35,2.57,0,-1540,4450,4415,4375,4340,4300,4432,4357,214,1310,500,3240,5,1,42836818,1851,4.24,0.25,12,0.02,1018.00,17574.00,4510,20250328,-4.21,3075,20240805,40.49,4510,-4.21,20250328,3335,29.54,20250203,4510,-4.21,20250328,3075,40.49,20240805,0.85,Y,121440,500,214 억,,1099935,N,N,0,N,00,N 20250402,160714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4380,-15,5,-0.34,458372045,104800,57.22,4375,4410,4335,5710,3080,4395,4373.77,2.56,0,1805,4551,4472,4331,4252,4111,4512,4292,214,1315,500,3250,5,1,42836818,1876,4.30,0.25,12,0.24,1018.00,17574.00,4510,20250328,-2.88,3075,20240805,42.44,4510,-2.88,20250328,3335,31.33,20250203,4510,-2.88,20250328,3075,42.44,20240805,0.80,Y,121440,500,214 억,,1097702,N,N,0,N,00,N 20250402,150714,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4385,-10,5,-0.23,426765360,97582,53.28,4375,4410,4335,5710,3080,4395,4373.40,2.56,0,2073,4551,4472,4331,4252,4111,4512,4292,214,1315,500,3250,5,1,42836818,1878,4.31,0.25,12,0.23,1018.00,17574.00,4510,20250328,-2.77,3075,20240805,42.60,4510,-2.77,20250328,3335,31.48,20250203,4510,-2.77,20250328,3075,42.60,20240805,0.80,Y,121440,500,214 억,,1097702,N,N,0,N,00,N 20250402,140716,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4365,-30,5,-0.68,331721045,75847,41.41,4375,4410,4335,5710,3080,4395,4373.56,2.56,0,3361,4551,4472,4331,4252,4111,4512,4292,214,1315,500,3250,5,1,42836818,1870,4.29,0.25,12,0.18,1018.00,17574.00,4510,20250328,-3.22,3075,20240805,41.95,4510,-3.22,20250328,3335,30.88,20250203,4510,-3.22,20250328,3075,41.95,20240805,0.80,Y,121440,500,214 억,,1097702,N,N,0,N,00,N diff --git a/121600/price/prices-20250401.csv b/121600/price/prices-20250401.csv index a2fd54fb889b..45cb014f17d9 100644 --- a/121600/price/prices-20250401.csv +++ b/121600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160725,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51100,-1900,5,-3.58,4228714600,82319,94.04,51500,52900,50600,68900,37100,53000,51370.06,7.85,0,-205,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6232,-338.41,2.53,12,0.67,-151.00,20218.00,149800,20240611,-65.89,50600,20250403,0.99,78600,-34.99,20250225,50600,0.99,20250403,149800,-65.89,20240611,50600,0.99,20250403,2.28,Y,121600,500,60 억,,956835,N,N,12595,N,00,N +20250403,150731,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51000,-2000,5,-3.77,3848830500,74861,85.52,51500,52900,50600,68900,37100,53000,51413.03,7.85,0,841,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6220,-337.75,2.52,12,0.61,-151.00,20218.00,149800,20240611,-65.95,50600,20250403,0.79,78600,-35.11,20250225,50600,0.79,20250403,149800,-65.95,20240611,50600,0.79,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,140730,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51500,-1500,5,-2.83,3319471300,64509,73.70,51500,52900,50600,68900,37100,53000,51457.49,7.85,0,980,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6281,-341.06,2.55,12,0.53,-151.00,20218.00,149800,20240611,-65.62,50600,20250403,1.78,78600,-34.48,20250225,50600,1.78,20250403,149800,-65.62,20240611,50600,1.78,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,130730,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51000,-2000,5,-3.77,2859958550,55582,63.50,51500,52900,50600,68900,37100,53000,51454.76,7.85,0,-941,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6220,-337.75,2.52,12,0.46,-151.00,20218.00,149800,20240611,-65.95,50600,20250403,0.79,78600,-35.11,20250225,50600,0.79,20250403,149800,-65.95,20240611,50600,0.79,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,120728,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51300,-1700,5,-3.21,2411035100,46805,53.47,51500,52900,50600,68900,37100,53000,51512.34,7.85,0,-1207,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6257,-339.74,2.54,12,0.38,-151.00,20218.00,149800,20240611,-65.75,50600,20250403,1.38,78600,-34.73,20250225,50600,1.38,20250403,149800,-65.75,20240611,50600,1.38,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,110731,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51600,-1400,5,-2.64,2031389800,39409,45.02,51500,52900,50600,68900,37100,53000,51546.34,7.85,0,-2398,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6293,-341.72,2.55,12,0.32,-151.00,20218.00,149800,20240611,-65.55,50600,20250403,1.98,78600,-34.35,20250225,50600,1.98,20250403,149800,-65.55,20240611,50600,1.98,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,100731,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51300,-1700,5,-3.21,1263509450,24387,27.86,51500,52900,50700,68900,37100,53000,51810.78,7.85,0,1177,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6257,-339.74,2.54,12,0.20,-151.00,20218.00,149800,20240611,-65.75,50700,20250403,1.18,78600,-34.73,20250225,50700,1.18,20250403,149800,-65.75,20240611,50700,1.18,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N +20250403,090733,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,51200,-1800,5,-3.40,272432300,5324,6.08,51500,51900,50700,68900,37100,53000,51170.60,7.85,0,1021,60133,56566,54633,51066,49133,55600,50100,61,15900,500,38160,100,1,12196078,6244,-339.07,2.53,12,0.04,-151.00,20218.00,149800,20240611,-65.82,50700,20250403,0.99,78600,-34.86,20250225,50700,0.99,20250403,149800,-65.82,20240611,50700,0.99,20250403,2.28,Y,121600,500,60 억,,956835,N,N,11110,N,00,N 20250402,160714,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,53000,-4100,5,-7.18,4782404200,87535,128.70,57500,58200,52700,74200,40000,57100,54634.83,7.84,0,-17185,59966,58532,57566,56132,55166,58050,55650,61,17100,500,41110,100,1,12196078,6464,-350.99,2.62,12,0.72,-151.00,20218.00,149800,20240611,-64.62,52700,20250402,0.57,78600,-32.57,20250225,52700,0.57,20250402,149800,-64.62,20240611,52700,0.57,20250402,2.31,Y,121600,500,60 억,,956347,N,N,11110,N,00,N 20250402,150715,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,53000,-4100,5,-7.18,4253863750,77541,114.01,57500,58200,52800,74200,40000,57100,54859.54,7.84,0,-15337,59966,58532,57566,56132,55166,58050,55650,61,17100,500,41110,100,1,12196078,6464,-350.99,2.62,12,0.64,-151.00,20218.00,149800,20240611,-64.62,52800,20250402,0.38,78600,-32.57,20250225,52800,0.38,20250402,149800,-64.62,20240611,52800,0.38,20250402,2.31,Y,121600,500,60 억,,956347,N,N,9881,N,00,N 20250402,140716,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,53000,-4100,5,-7.18,3441844800,62265,91.55,57500,58200,52800,74200,40000,57100,55277.36,7.84,0,-13412,59966,58532,57566,56132,55166,58050,55650,61,17100,500,41110,100,1,12196078,6464,-350.99,2.62,12,0.51,-151.00,20218.00,149800,20240611,-64.62,52800,20250402,0.38,78600,-32.57,20250225,52800,0.38,20250402,149800,-64.62,20240611,52800,0.38,20250402,2.31,Y,121600,500,60 억,,956347,N,N,9881,N,00,N diff --git a/121800/price/prices-20250401.csv b/121800/price/prices-20250401.csv index 1e9e13bea047..b9a2f63ba7b6 100644 --- a/121800/price/prices-20250401.csv +++ b/121800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160725,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,150731,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,140730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,130730,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,120728,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,110731,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,100731,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N +20250403,090733,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240322,0.00,3320,20240322,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240403,3320,0.00,20240403,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250402,160714,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240321,0.00,3320,20240321,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240402,3320,0.00,20240402,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250402,150715,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240321,0.00,3320,20240321,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240402,3320,0.00,20240402,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N 20250402,140716,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.42,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,3.81,0.40,12,0.00,872.00,8263.00,3320,20240321,0.00,3320,20240321,0.00,3320,0.00,20250102,3320,0.00,20250102,3320,0.00,20240402,3320,0.00,20240402,0.04,Y,121800,500,386 억,,1096567,N,N,0,N,00,N diff --git a/121850/price/prices-20250401.csv b/121850/price/prices-20250401.csv index b953befb22dc..024b3faa00a1 100644 --- a/121850/price/prices-20250401.csv +++ b/121850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1502,-93,5,-5.83,2397987092,1560650,44.54,1594,1638,1435,2070,1117,1595,1536.44,1.16,0,-15186,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,460,-17.26,3.22,12,5.10,-87.00,466.00,2500,20241211,-39.92,784,20241203,91.58,1995,-24.71,20250115,1150,30.61,20250326,2500,-39.92,20241211,784,91.58,20241203,0.02,Y,121850,500,153 억,,354120,N,N,7629,N,00,N +20250403,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1477,-118,5,-7.40,2315236877,1505282,42.96,1594,1638,1435,2070,1117,1595,1537.98,1.16,0,-1370,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,452,-16.98,3.17,12,4.92,-87.00,466.00,2500,20241211,-40.92,784,20241203,88.39,1995,-25.96,20250115,1150,28.43,20250326,2500,-40.92,20241211,784,88.39,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,140731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-115,5,-7.21,2014652374,1302184,37.17,1594,1638,1435,2070,1117,1595,1547.04,1.16,0,-8092,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,453,-17.01,3.18,12,4.25,-87.00,466.00,2500,20241211,-40.80,784,20241203,88.78,1995,-25.81,20250115,1150,28.70,20250326,2500,-40.80,20241211,784,88.78,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,130730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,-19,5,-1.19,1637759237,1053575,30.07,1594,1638,1513,2070,1117,1595,1554.38,1.16,0,43049,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,482,-18.11,3.38,12,3.44,-87.00,466.00,2500,20241211,-36.96,784,20241203,101.02,1995,-21.00,20250115,1150,37.04,20250326,2500,-36.96,20241211,784,101.02,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,120728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1561,-34,5,-2.13,1373312008,884346,25.24,1594,1638,1513,2070,1117,1595,1552.79,1.16,0,29856,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,478,-17.94,3.35,12,2.89,-87.00,466.00,2500,20241211,-37.56,784,20241203,99.11,1995,-21.75,20250115,1150,35.74,20250326,2500,-37.56,20241211,784,99.11,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,110731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1535,-60,5,-3.76,1198056514,771310,22.01,1594,1638,1513,2070,1117,1595,1553.14,1.16,0,35438,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,470,-17.64,3.29,12,2.52,-87.00,466.00,2500,20241211,-38.60,784,20241203,95.79,1995,-23.06,20250115,1150,33.48,20250326,2500,-38.60,20241211,784,95.79,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1520,-75,5,-4.70,946127736,606351,17.31,1594,1638,1513,2070,1117,1595,1560.22,1.16,0,65010,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,465,-17.47,3.26,12,1.98,-87.00,466.00,2500,20241211,-39.20,784,20241203,93.88,1995,-23.81,20250115,1150,32.17,20250326,2500,-39.20,20241211,784,93.88,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N +20250403,090733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,11,2,0.69,122478853,76522,2.18,1594,1638,1560,2070,1117,1595,1600.76,1.16,0,-12307,1858,1726,1617,1485,1376,1672,1431,153,475,500,950,1,1,30614175,492,-18.46,3.45,12,0.25,-87.00,466.00,2500,20241211,-35.76,784,20241203,104.85,1995,-19.50,20250115,1150,39.65,20250326,2500,-35.76,20241211,784,104.85,20241203,0.02,Y,121850,500,153 억,,354120,N,N,0,N,00,N 20250402,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1595,-66,5,-3.97,5682839922,3491611,90.58,1749,1749,1508,2155,1163,1661,1627.58,1.53,0,-123283,1943,1801,1551,1409,1159,1873,1481,153,494,500,990,1,1,30614175,488,-18.33,3.42,12,11.41,-87.00,466.00,2500,20241211,-36.20,784,20241203,103.44,1995,-20.05,20250115,1150,38.70,20250326,2500,-36.20,20241211,784,103.44,20241203,0.02,Y,121850,500,153 억,,467853,N,N,6353,N,00,N 20250402,150715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1625,-36,5,-2.17,5493652474,3373401,87.51,1749,1749,1508,2155,1163,1661,1628.52,1.53,0,-91775,1943,1801,1551,1409,1159,1873,1481,153,494,500,990,1,1,30614175,497,-18.68,3.49,12,11.02,-87.00,466.00,2500,20241211,-35.00,784,20241203,107.27,1995,-18.55,20250115,1150,41.30,20250326,2500,-35.00,20241211,784,107.27,20241203,0.02,Y,121850,500,153 억,,467853,N,N,6353,N,00,N 20250402,140717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1700,39,2,2.35,3704182092,2298960,59.64,1749,1749,1508,2155,1163,1661,1611.24,1.53,0,-164337,1943,1801,1551,1409,1159,1873,1481,153,494,500,990,1,1,30614175,520,-19.54,3.65,12,7.51,-87.00,466.00,2500,20241211,-32.00,784,20241203,116.84,1995,-14.79,20250115,1150,47.83,20250326,2500,-32.00,20241211,784,116.84,20241203,0.02,Y,121850,500,153 억,,467853,N,N,6353,N,00,N diff --git a/121890/price/prices-20250401.csv b/121890/price/prices-20250401.csv index 257f482586f7..c4483b82d347 100644 --- a/121890/price/prices-20250401.csv +++ b/121890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1545,-27,5,-1.72,24445854,15716,119.50,1560,1571,1523,2040,1101,1572,1555.48,3.62,0,-84,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,205,-10.96,1.91,12,0.12,-141.00,808.00,2740,20240416,-43.61,985,20241209,56.85,1620,-4.63,20250325,1213,27.37,20250115,2740,-43.61,20240416,985,56.85,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,150732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1544,-28,5,-1.78,22026748,14147,107.57,1560,1571,1523,2040,1101,1572,1556.99,3.62,0,25,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,205,-10.95,1.91,12,0.11,-141.00,808.00,2740,20240416,-43.65,985,20241209,56.75,1620,-4.69,20250325,1213,27.29,20250115,2740,-43.65,20240416,985,56.75,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,140731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1556,-16,5,-1.02,18563080,11884,90.37,1560,1571,1555,2040,1101,1572,1562.02,3.62,0,84,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,207,-11.04,1.93,12,0.09,-141.00,808.00,2740,20240416,-43.21,985,20241209,57.97,1620,-3.95,20250325,1213,28.28,20250115,2740,-43.21,20240416,985,57.97,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,130731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1558,-14,5,-0.89,18463496,11820,89.88,1560,1571,1555,2040,1101,1572,1562.06,3.62,0,84,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,207,-11.05,1.93,12,0.09,-141.00,808.00,2740,20240416,-43.14,985,20241209,58.17,1620,-3.83,20250325,1213,28.44,20250115,2740,-43.14,20240416,985,58.17,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,120728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-2,5,-0.13,16173462,10356,78.75,1560,1571,1555,2040,1101,1572,1561.75,3.62,0,233,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,209,-11.13,1.94,12,0.08,-141.00,808.00,2740,20240416,-42.70,985,20241209,59.39,1620,-3.09,20250325,1213,29.43,20250115,2740,-42.70,20240416,985,59.39,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,110731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-2,5,-0.13,13500822,8652,65.79,1560,1571,1555,2040,1101,1572,1560.43,3.62,0,221,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,209,-11.13,1.94,12,0.07,-141.00,808.00,2740,20240416,-42.70,985,20241209,59.39,1620,-3.09,20250325,1213,29.43,20250115,2740,-42.70,20240416,985,59.39,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,100732,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,-2,5,-0.13,8874170,5705,43.38,1560,1571,1555,2040,1101,1572,1555.51,3.62,0,-98,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,209,-11.13,1.94,12,0.04,-141.00,808.00,2740,20240416,-42.70,985,20241209,59.39,1620,-3.09,20250325,1213,29.43,20250115,2740,-42.70,20240416,985,59.39,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N +20250403,090734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-12,5,-0.76,204360,131,1.00,1560,1560,1560,2040,1101,1572,1560.00,3.62,0,-19,1594,1583,1569,1558,1544,1584,1559,66,468,500,1060,1,1,13291446,207,-11.06,1.93,12,0.00,-141.00,808.00,2740,20240416,-43.07,985,20241209,58.38,1620,-3.70,20250325,1213,28.61,20250115,2740,-43.07,20240416,985,58.38,20241209,0.00,Y,121890,500,66 억,,481660,N,N,0,N,00,N 20250402,160714,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1572,-13,5,-0.82,20557665,13151,85.19,1572,1580,1555,2060,1110,1585,1563.20,3.63,0,-899,1599,1592,1579,1572,1559,1595,1575,66,475,500,1070,1,1,13291446,209,-11.15,1.95,12,0.10,-141.00,808.00,2740,20240416,-42.63,985,20241209,59.59,1620,-2.96,20250325,1213,29.60,20250115,2740,-42.63,20240416,985,59.59,20241209,0.00,Y,121890,500,66 억,,482559,N,N,0,N,00,N 20250402,150715,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1571,-14,5,-0.88,15942981,10205,66.11,1572,1580,1555,2060,1110,1585,1562.27,3.63,0,-777,1599,1592,1579,1572,1559,1595,1575,66,475,500,1070,1,1,13291446,209,-11.14,1.94,12,0.08,-141.00,808.00,2740,20240416,-42.66,985,20241209,59.49,1620,-3.02,20250325,1213,29.51,20250115,2740,-42.66,20240416,985,59.49,20241209,0.00,Y,121890,500,66 억,,482559,N,N,0,N,00,N 20250402,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1569,-16,5,-1.01,13995636,8965,58.07,1572,1580,1555,2060,1110,1585,1561.14,3.63,0,-678,1599,1592,1579,1572,1559,1595,1575,66,475,500,1070,1,1,13291446,209,-11.13,1.94,12,0.07,-141.00,808.00,2740,20240416,-42.74,985,20241209,59.29,1620,-3.15,20250325,1213,29.35,20250115,2740,-42.74,20240416,985,59.29,20241209,0.00,Y,121890,500,66 억,,482559,N,N,0,N,00,N diff --git a/122310/price/prices-20250401.csv b/122310/price/prices-20250401.csv index 934d76a7a4d4..4c9d8ccc2c9e 100644 --- a/122310/price/prices-20250401.csv +++ b/122310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160726,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5350,-90,5,-1.65,33345300,6220,153.39,5420,5430,5320,7070,3810,5440,5360.98,1.87,0,-935,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,779,-43.15,0.78,12,0.04,-124.00,6895.00,6860,20240401,-22.01,5250,20241209,1.90,5980,-10.54,20250314,5320,0.56,20250403,6840,-21.78,20241017,5250,1.90,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,150732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-50,5,-0.92,26128630,4874,120.20,5420,5430,5320,7070,3810,5440,5360.82,1.87,0,-408,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,784,-43.47,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.43,5250,20241209,2.67,5980,-9.87,20250314,5320,1.32,20250403,6840,-21.20,20241017,5250,2.67,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,140731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-80,5,-1.47,21990040,4102,101.16,5420,5430,5320,7070,3810,5440,5360.81,1.87,0,-453,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,780,-43.23,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.87,5250,20241209,2.10,5980,-10.37,20250314,5320,0.75,20250403,6840,-21.64,20241017,5250,2.10,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,130731,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5370,-70,5,-1.29,20943240,3907,96.35,5420,5430,5320,7070,3810,5440,5360.44,1.87,0,-446,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,782,-43.31,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.72,5250,20241209,2.29,5980,-10.20,20250314,5320,0.94,20250403,6840,-21.49,20241017,5250,2.29,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,120729,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-50,5,-0.92,19568390,3651,90.04,5420,5430,5320,7070,3810,5440,5359.73,1.87,0,-310,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,784,-43.47,0.78,12,0.03,-124.00,6895.00,6860,20240401,-21.43,5250,20241209,2.67,5980,-9.87,20250314,5320,1.32,20250403,6840,-21.20,20241017,5250,2.67,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,110732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5380,-60,5,-1.10,19369340,3614,89.12,5420,5430,5320,7070,3810,5440,5359.53,1.87,0,-273,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,783,-43.39,0.78,12,0.02,-124.00,6895.00,6860,20240401,-21.57,5250,20241209,2.48,5980,-10.03,20250314,5320,1.13,20250403,6840,-21.35,20241017,5250,2.48,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,100732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-50,5,-0.92,19085190,3561,87.82,5420,5430,5320,7070,3810,5440,5359.50,1.87,0,-234,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,784,-43.47,0.78,12,0.02,-124.00,6895.00,6860,20240401,-21.43,5250,20241209,2.67,5980,-9.87,20250314,5320,1.32,20250403,6840,-21.20,20241017,5250,2.67,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N +20250403,090734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5420,-20,5,-0.37,297360,55,1.36,5420,5430,5390,7070,3810,5440,5406.55,1.87,0,-54,5526,5482,5436,5392,5346,5505,5415,73,1630,500,3910,10,1,14553844,789,-43.71,0.79,12,0.00,-124.00,6895.00,6860,20240401,-20.99,5250,20241209,3.24,5980,-9.36,20250314,5340,1.50,20250401,6840,-20.76,20241017,5250,3.24,20241209,1.33,Y,122310,500,72 억,,271533,N,N,0,N,00,N 20250402,160715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-70,5,-1.27,21930355,4055,51.66,5400,5480,5390,7160,3860,5510,5408.22,1.85,0,386,5823,5666,5503,5346,5183,5745,5425,73,1650,500,3960,10,1,14553844,792,-43.87,0.79,12,0.03,-124.00,6895.00,6860,20240401,-20.70,5250,20241209,3.62,5980,-9.03,20250314,5340,1.87,20250401,6840,-20.47,20241017,5250,3.62,20241209,1.34,Y,122310,500,72 억,,269571,N,N,0,N,00,N 20250402,150715,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5450,-60,5,-1.09,21348275,3948,50.30,5400,5480,5390,7160,3860,5510,5407.36,1.85,0,402,5823,5666,5503,5346,5183,5745,5425,73,1650,500,3960,10,1,14553844,793,-43.95,0.79,12,0.03,-124.00,6895.00,6860,20240401,-20.55,5250,20241209,3.81,5980,-8.86,20250314,5340,2.06,20250401,6840,-20.32,20241017,5250,3.81,20241209,1.34,Y,122310,500,72 억,,269571,N,N,0,N,00,N 20250402,140717,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5440,-70,5,-1.27,21315755,3942,50.22,5400,5480,5390,7160,3860,5510,5407.35,1.85,0,403,5823,5666,5503,5346,5183,5745,5425,73,1650,500,3960,10,1,14553844,792,-43.87,0.79,12,0.03,-124.00,6895.00,6860,20240401,-20.70,5250,20241209,3.62,5980,-9.03,20250314,5340,1.87,20250401,6840,-20.47,20241017,5250,3.62,20241209,1.34,Y,122310,500,72 억,,269571,N,N,0,N,00,N diff --git a/122350/price/prices-20250401.csv b/122350/price/prices-20250401.csv index 77f4f729b52e..f56454b57e6d 100644 --- a/122350/price/prices-20250401.csv +++ b/122350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160726,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1115,-12,5,-1.06,158836876,142883,3.83,1103,1134,1091,1465,789,1127,1111.66,1.71,0,-2352,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,427,-15.07,0.40,12,0.37,-74.00,2820.00,2170,20240508,-48.62,1091,20250403,2.20,1335,-16.48,20250116,1091,2.20,20250403,2170,-48.62,20240508,1091,2.20,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,150732,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1108,-19,5,-1.69,157232390,141444,3.79,1103,1134,1091,1465,789,1127,1111.62,1.71,0,-1834,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,425,-14.97,0.39,12,0.37,-74.00,2820.00,2170,20240508,-48.94,1091,20250403,1.56,1335,-17.00,20250116,1091,1.56,20250403,2170,-48.94,20240508,1091,1.56,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,140731,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1116,-11,5,-0.98,132060690,118773,3.18,1103,1134,1091,1465,789,1127,1111.87,1.71,0,825,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,428,-15.08,0.40,12,0.31,-74.00,2820.00,2170,20240508,-48.57,1091,20250403,2.29,1335,-16.40,20250116,1091,2.29,20250403,2170,-48.57,20240508,1091,2.29,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,130731,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1110,-17,5,-1.51,129039892,116054,3.11,1103,1134,1091,1465,789,1127,1111.90,1.71,0,1147,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,426,-15.00,0.39,12,0.30,-74.00,2820.00,2170,20240508,-48.85,1091,20250403,1.74,1335,-16.85,20250116,1091,1.74,20250403,2170,-48.85,20240508,1091,1.74,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,120729,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1112,-15,5,-1.33,111057695,99851,2.68,1103,1134,1091,1465,789,1127,1112.23,1.71,0,1780,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,426,-15.03,0.39,12,0.26,-74.00,2820.00,2170,20240508,-48.76,1091,20250403,1.92,1335,-16.70,20250116,1091,1.92,20250403,2170,-48.76,20240508,1091,1.92,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,110732,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1113,-14,5,-1.24,89773942,80609,2.16,1103,1134,1091,1465,789,1127,1113.70,1.71,0,1429,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,427,-15.04,0.39,12,0.21,-74.00,2820.00,2170,20240508,-48.71,1091,20250403,2.02,1335,-16.63,20250116,1091,2.02,20250403,2170,-48.71,20240508,1091,2.02,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,100732,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1120,-7,5,-0.62,62758878,56274,1.51,1103,1134,1091,1465,789,1127,1115.24,1.71,0,262,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,429,-15.14,0.40,12,0.15,-74.00,2820.00,2170,20240508,-48.39,1091,20250403,2.66,1335,-16.10,20250116,1091,2.66,20250403,2170,-48.39,20240508,1091,2.66,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N +20250403,090734,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1120,-7,5,-0.62,20891401,18913,0.51,1103,1121,1091,1465,789,1127,1104.61,1.71,0,-3041,1394,1260,1186,1052,978,1223,1015,38,338,100,780,1,1,38339428,429,-15.14,0.40,12,0.05,-74.00,2820.00,2170,20240508,-48.39,1091,20250403,2.66,1335,-16.10,20250116,1091,2.66,20250403,2170,-48.39,20240508,1091,2.66,20250403,1.02,Y,122350,100,38 억,,655463,N,N,0,N,00,N 20250402,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1127,-4,5,-0.35,4480268115,3720728,12845.16,1131,1320,1112,1470,792,1131,1204.14,1.77,0,-21689,1144,1137,1127,1120,1110,1141,1124,38,339,100,790,1,1,38339428,432,-15.23,0.40,12,9.70,-74.00,2820.00,2170,20240508,-48.06,1096,20250321,2.83,1335,-15.58,20250116,1096,2.83,20250321,2170,-48.06,20240508,1096,2.83,20250321,1.04,Y,122350,100,38 억,,677589,N,N,0,N,00,N 20250402,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1127,-4,5,-0.35,4440313282,3685265,12722.73,1131,1320,1112,1470,792,1131,1204.88,1.77,0,-20615,1144,1137,1127,1120,1110,1141,1124,38,339,100,790,1,1,38339428,432,-15.23,0.40,12,9.61,-74.00,2820.00,2170,20240508,-48.06,1096,20250321,2.83,1335,-15.58,20250116,1096,2.83,20250321,2170,-48.06,20240508,1096,2.83,20250321,1.04,Y,122350,100,38 억,,677589,N,N,0,N,00,N 20250402,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1133,2,2,0.18,4371992806,3624936,12514.45,1131,1320,1112,1470,792,1131,1206.09,1.77,0,-21752,1144,1137,1127,1120,1110,1141,1124,38,339,100,790,1,1,38339428,434,-15.31,0.40,12,9.45,-74.00,2820.00,2170,20240508,-47.79,1096,20250321,3.38,1335,-15.13,20250116,1096,3.38,20250321,2170,-47.79,20240508,1096,3.38,20250321,1.04,Y,122350,100,38 억,,677589,N,N,0,N,00,N diff --git a/122450/price/prices-20250401.csv b/122450/price/prices-20250401.csv index 8c875fce103a..d75d6530cfb2 100644 --- a/122450/price/prices-20250401.csv +++ b/122450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3875,-5,5,-0.13,518266232,133790,99.03,3875,3920,3805,5040,2720,3880,3873.73,1.73,-14497,-14498,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1757,2.13,0.39,12,0.30,1822.00,9821.00,5060,20240507,-23.42,2780,20250203,39.39,4245,-8.72,20250225,2780,39.39,20250203,5060,-23.42,20240507,2780,39.39,20250203,1.03,Y,122450,500,227 억,,384859,N,N,109,N,00,N +20250403,150732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,5,2,0.13,510008142,131659,97.45,3875,3920,3805,5040,2720,3880,3873.71,1.73,-14230,-14231,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1761,2.13,0.40,12,0.29,1822.00,9821.00,5060,20240507,-23.22,2780,20250203,39.75,4245,-8.48,20250225,2780,39.75,20250203,5060,-23.22,20240507,2780,39.75,20250203,1.03,Y,122450,500,227 억,,385126,N,N,170,N,00,N +20250403,140732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,-10,5,-0.26,439071107,113319,83.87,3875,3920,3805,5040,2720,3880,3874.65,1.76,-8922,-8749,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1755,2.12,0.39,12,0.25,1822.00,9821.00,5060,20240507,-23.52,2780,20250203,39.21,4245,-8.83,20250225,2780,39.21,20250203,5060,-23.52,20240507,2780,39.21,20250203,1.03,Y,122450,500,227 억,,390434,N,N,170,N,00,N +20250403,130731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3870,-10,5,-0.26,400612827,103417,76.55,3875,3920,3805,5040,2720,3880,3873.76,1.77,-5600,-5600,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1755,2.12,0.39,12,0.23,1822.00,9821.00,5060,20240507,-23.52,2780,20250203,39.21,4245,-8.83,20250225,2780,39.21,20250203,5060,-23.52,20240507,2780,39.21,20250203,1.03,Y,122450,500,227 억,,393756,N,N,170,N,00,N +20250403,120729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3885,5,2,0.13,382700557,98793,73.12,3875,3920,3805,5040,2720,3880,3873.76,1.78,-4668,-4619,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1761,2.13,0.40,12,0.22,1822.00,9821.00,5060,20240507,-23.22,2780,20250203,39.75,4245,-8.48,20250225,2780,39.75,20250203,5060,-23.22,20240507,2780,39.75,20250203,1.03,Y,122450,500,227 억,,394688,N,N,170,N,00,N +20250403,110732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3895,15,2,0.39,256276017,66214,49.01,3875,3920,3805,5040,2720,3880,3870.42,1.75,-9893,-9893,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1766,2.14,0.40,12,0.15,1822.00,9821.00,5060,20240507,-23.02,2780,20250203,40.11,4245,-8.24,20250225,2780,40.11,20250203,5060,-23.02,20240507,2780,40.11,20250203,1.03,Y,122450,500,227 억,,389463,N,N,170,N,00,N +20250403,100732,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3875,-5,5,-0.13,145197380,37661,27.88,3875,3900,3805,5040,2720,3880,3855.38,1.77,-5733,-5733,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1757,2.13,0.39,12,0.08,1822.00,9821.00,5060,20240507,-23.42,2780,20250203,39.39,4245,-8.72,20250225,2780,39.39,20250203,5060,-23.42,20240507,2780,39.39,20250203,1.03,Y,122450,500,227 억,,393623,N,N,170,N,00,N +20250403,090734,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3850,-30,5,-0.77,48674500,12723,9.42,3875,3875,3805,5040,2720,3880,3825.71,1.80,1057,1057,3966,3922,3881,3837,3796,3902,3817,228,1160,500,2790,5,1,45335964,1745,2.11,0.39,12,0.03,1822.00,9821.00,5060,20240507,-23.91,2780,20250203,38.49,4245,-9.31,20250225,2780,38.49,20250203,5060,-23.91,20240507,2780,38.49,20250203,1.03,Y,122450,500,227 억,,400413,N,N,170,N,00,N 20250402,160715,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3880,-10,5,-0.26,522978416,134839,35.40,3890,3925,3840,5050,2725,3890,3878.54,1.80,-600,-833,4080,3985,3830,3735,3580,4032,3782,228,1160,500,2800,5,1,45335964,1759,2.13,0.40,12,0.30,1822.00,9821.00,5060,20240507,-23.32,2780,20250203,39.57,4245,-8.60,20250225,2780,39.57,20250203,5060,-23.32,20240507,2780,39.57,20250203,1.02,Y,122450,500,227 억,,399356,N,N,170,N,00,N 20250402,150716,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3865,-25,5,-0.64,495643201,127774,33.54,3890,3925,3840,5050,2725,3890,3879.06,1.80,-173,-406,4080,3985,3830,3735,3580,4032,3782,228,1160,500,2800,5,1,45335964,1752,2.12,0.39,12,0.28,1822.00,9821.00,5060,20240507,-23.62,2780,20250203,39.03,4245,-8.95,20250225,2780,39.03,20250203,5060,-23.62,20240507,2780,39.03,20250203,1.02,Y,122450,500,227 억,,399783,N,N,25,N,00,N 20250402,140718,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3840,-50,5,-1.29,465118611,119896,31.47,3890,3925,3840,5050,2725,3890,3879.35,1.81,2561,2328,4080,3985,3830,3735,3580,4032,3782,228,1160,500,2800,5,1,45335964,1741,2.11,0.39,12,0.26,1822.00,9821.00,5060,20240507,-24.11,2780,20250203,38.13,4245,-9.54,20250225,2780,38.13,20250203,5060,-24.11,20240507,2780,38.13,20250203,1.02,Y,122450,500,227 억,,402517,N,N,25,N,00,N diff --git a/122640/price/prices-20250401.csv b/122640/price/prices-20250401.csv index aafd3eecb209..b0a6c685c72d 100644 --- a/122640/price/prices-20250401.csv +++ b/122640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12770,-180,5,-1.39,485179900,38680,102.69,12520,12950,12400,16830,9070,12950,12543.43,1.65,0,-22599,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2673,25.75,2.07,12,0.18,496.00,6179.00,29900,20240327,-57.29,7710,20241209,65.63,15210,-16.04,20250227,9420,35.56,20250102,23150,-44.84,20240404,7710,65.63,20241209,0.32,Y,122640,500,104 억,,346133,N,N,4392,N,00,N +20250403,150733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12440,-510,5,-3.94,415488210,33151,88.01,12520,12810,12410,16830,9070,12950,12533.20,1.65,0,-19552,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2604,25.08,2.01,12,0.16,496.00,6179.00,29900,20240327,-58.39,7710,20241209,61.35,15210,-18.21,20250227,9420,32.06,20250102,23150,-46.26,20240404,7710,61.35,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,140732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12470,-480,5,-3.71,329922730,26286,69.79,12520,12810,12410,16830,9070,12950,12551.27,1.65,0,-14488,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2610,25.14,2.02,12,0.13,496.00,6179.00,29900,20240327,-58.29,7710,20241209,61.74,15210,-18.01,20250227,9420,32.38,20250102,23150,-46.13,20240404,7710,61.74,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,130732,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12530,-420,5,-3.24,276809920,22039,58.51,12520,12810,12410,16830,9070,12950,12560.00,1.65,0,-13337,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2623,25.26,2.03,12,0.11,496.00,6179.00,29900,20240327,-58.09,7710,20241209,62.52,15210,-17.62,20250227,9420,33.01,20250102,23150,-45.87,20240404,7710,62.52,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,120729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12520,-430,5,-3.32,230601690,18334,48.67,12520,12810,12440,16830,9070,12950,12577.82,1.65,0,-9910,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2620,25.24,2.03,12,0.09,496.00,6179.00,29900,20240327,-58.13,7710,20241209,62.39,15210,-17.69,20250227,9420,32.91,20250102,23150,-45.92,20240404,7710,62.39,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,110733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12550,-400,5,-3.09,200235440,15909,42.24,12520,12810,12440,16830,9070,12950,12586.30,1.65,0,-7581,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2627,25.30,2.03,12,0.08,496.00,6179.00,29900,20240327,-58.03,7710,20241209,62.78,15210,-17.49,20250227,9420,33.23,20250102,23150,-45.79,20240404,7710,62.78,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,100733,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12620,-330,5,-2.55,114671130,9080,24.11,12520,12810,12440,16830,9070,12950,12628.98,1.65,0,-5872,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2641,25.44,2.04,12,0.04,496.00,6179.00,29900,20240327,-57.79,7710,20241209,63.68,15210,-17.03,20250227,9420,33.97,20250102,23150,-45.49,20240404,7710,63.68,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N +20250403,090735,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12610,-340,5,-2.63,37209540,2966,7.87,12520,12710,12440,16830,9070,12950,12545.36,1.65,0,-1029,13996,13472,13186,12662,12376,13330,12520,105,3880,500,9060,10,1,20930108,2639,25.42,2.04,12,0.01,496.00,6179.00,29900,20240327,-57.83,7710,20241209,63.55,15210,-17.09,20250227,9420,33.86,20250102,23150,-45.53,20240404,7710,63.55,20241209,0.32,Y,122640,500,104 억,,346133,N,N,2028,N,00,N 20250402,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12950,-490,5,-3.65,495922160,37667,80.64,13680,13710,12900,17470,9410,13440,13165.96,1.75,0,-21439,14100,13770,13430,13100,12760,13935,13265,105,4030,500,9400,10,1,20930108,2710,26.11,2.10,12,0.18,496.00,6179.00,29900,20240327,-56.69,7710,20241209,67.96,15210,-14.86,20250227,9420,37.47,20250102,24650,-47.46,20240402,7710,67.96,20241209,0.28,Y,122640,500,104 억,,367062,N,N,2028,N,00,N 20250402,150716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12920,-520,5,-3.87,473707530,35949,76.97,13680,13710,12900,17470,9410,13440,13177.21,1.75,0,-20200,14100,13770,13430,13100,12760,13935,13265,105,4030,500,9400,10,1,20930108,2704,26.05,2.09,12,0.17,496.00,6179.00,29900,20240327,-56.79,7710,20241209,67.57,15210,-15.06,20250227,9420,37.15,20250102,24650,-47.59,20240402,7710,67.57,20241209,0.28,Y,122640,500,104 억,,367062,N,N,3401,N,00,N 20250402,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12990,-450,5,-3.35,411506770,31145,66.68,13680,13710,12960,17470,9410,13440,13212.61,1.75,0,-16210,14100,13770,13430,13100,12760,13935,13265,105,4030,500,9400,10,1,20930108,2719,26.19,2.10,12,0.15,496.00,6179.00,29900,20240327,-56.56,7710,20241209,68.48,15210,-14.60,20250227,9420,37.90,20250102,24650,-47.30,20240402,7710,68.48,20241209,0.28,Y,122640,500,104 억,,367062,N,N,3401,N,00,N diff --git a/122690/price/prices-20250401.csv b/122690/price/prices-20250401.csv index 1b113bc3b617..6a567dd64f2b 100644 --- a/122690/price/prices-20250401.csv +++ b/122690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1818,-10,5,-0.55,4245127,2346,45.17,1805,1822,1792,2375,1280,1828,1809.52,1.24,0,-78,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,397,34.30,0.40,12,0.01,53.00,4499.00,3710,20240322,-51.00,1712,20241209,6.19,2110,-13.84,20250113,1736,4.72,20250331,3410,-46.69,20240430,1712,6.19,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,150733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1814,-14,5,-0.77,3592483,1987,38.26,1805,1822,1792,2375,1280,1828,1807.99,1.24,0,-77,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,396,34.23,0.40,12,0.01,53.00,4499.00,3710,20240322,-51.11,1712,20241209,5.96,2110,-14.03,20250113,1736,4.49,20250331,3410,-46.80,20240430,1712,5.96,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-8,5,-0.44,2944348,1626,31.31,1805,1822,1800,2375,1280,1828,1810.79,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,398,34.34,0.40,12,0.01,53.00,4499.00,3710,20240322,-50.94,1712,20241209,6.31,2110,-13.74,20250113,1736,4.84,20250331,3410,-46.63,20240430,1712,6.31,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,130732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-8,5,-0.44,2811104,1552,29.88,1805,1822,1800,2375,1280,1828,1811.28,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,398,34.34,0.40,12,0.01,53.00,4499.00,3710,20240322,-50.94,1712,20241209,6.31,2110,-13.74,20250113,1736,4.84,20250331,3410,-46.63,20240430,1712,6.31,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,120730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,-28,5,-1.53,1912024,1058,20.37,1805,1822,1800,2375,1280,1828,1807.21,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,393,33.96,0.40,12,0.00,53.00,4499.00,3710,20240322,-51.48,1712,20241209,5.14,2110,-14.69,20250113,1736,3.69,20250331,3410,-47.21,20240430,1712,5.14,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,110733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-8,5,-0.44,1697637,939,18.08,1805,1822,1803,2375,1280,1828,1807.92,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,398,34.34,0.40,12,0.00,53.00,4499.00,3710,20240322,-50.94,1712,20241209,6.31,2110,-13.74,20250113,1736,4.84,20250331,3410,-46.63,20240430,1712,6.31,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,100733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-8,5,-0.44,1052586,582,11.21,1805,1820,1803,2375,1280,1828,1808.57,1.24,0,-69,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,398,34.34,0.40,12,0.00,53.00,4499.00,3710,20240322,-50.94,1712,20241209,6.31,2110,-13.74,20250113,1736,4.84,20250331,3410,-46.63,20240430,1712,6.31,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N +20250403,090735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1805,-23,5,-1.26,341144,189,3.64,1805,1805,1804,2375,1280,1828,1804.99,1.24,0,-10,1860,1844,1819,1803,1778,1852,1811,109,547,500,1200,1,1,21844410,394,34.06,0.40,12,0.00,53.00,4499.00,3710,20240322,-51.35,1712,20241209,5.43,2110,-14.45,20250113,1736,3.97,20250331,3410,-47.07,20240430,1712,5.43,20241209,0.07,Y,122690,500,109 억,,270507,N,N,0,N,00,N 20250402,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1828,15,2,0.83,9494439,5193,64.57,1794,1835,1794,2355,1270,1813,1828.31,1.24,0,-779,1844,1828,1813,1797,1782,1821,1790,109,542,500,1190,1,1,21844410,399,34.49,0.41,12,0.02,53.00,4499.00,3765,20240321,-51.45,1712,20241209,6.78,2110,-13.36,20250113,1736,5.30,20250331,3410,-46.39,20240430,1712,6.78,20241209,0.07,Y,122690,500,109 억,,271286,N,N,0,N,00,N 20250402,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,17,2,0.94,9397555,5140,63.91,1794,1835,1794,2355,1270,1813,1828.32,1.24,0,-779,1844,1828,1813,1797,1782,1821,1790,109,542,500,1190,1,1,21844410,400,34.53,0.41,12,0.02,53.00,4499.00,3765,20240321,-51.39,1712,20241209,6.89,2110,-13.27,20250113,1736,5.41,20250331,3410,-46.33,20240430,1712,6.89,20241209,0.07,Y,122690,500,109 억,,271286,N,N,0,N,00,N 20250402,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,17,2,0.94,9360955,5120,63.66,1794,1835,1794,2355,1270,1813,1828.31,1.24,0,-781,1844,1828,1813,1797,1782,1821,1790,109,542,500,1190,1,1,21844410,400,34.53,0.41,12,0.02,53.00,4499.00,3765,20240321,-51.39,1712,20241209,6.89,2110,-13.27,20250113,1736,5.41,20250331,3410,-46.33,20240430,1712,6.89,20241209,0.07,Y,122690,500,109 억,,271286,N,N,0,N,00,N diff --git a/122830/price/prices-20250401.csv b/122830/price/prices-20250401.csv index 13062afcfdc2..fed0e1896694 100644 --- a/122830/price/prices-20250401.csv +++ b/122830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1425,29,2,2.08,9177508,6782,302.23,1449,1449,1303,1605,1187,1396,1353.22,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,467,18.75,2.29,12,0.02,76.00,623.00,4995,20240419,-71.47,968,20241011,47.21,1900,-25.00,20250107,1300,9.62,20250319,4995,-71.47,20240419,968,47.21,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,150733,57,100.00,KONEX,,,N,N,N,N, ,N,1425,29,2,2.08,9177508,6782,302.23,1449,1449,1303,1605,1187,1396,1353.22,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,467,18.75,2.29,12,0.02,76.00,623.00,4995,20240419,-71.47,968,20241011,47.21,1900,-25.00,20250107,1300,9.62,20250319,4995,-71.47,20240419,968,47.21,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,140733,57,100.00,KONEX,,,N,N,N,N, ,N,1441,45,2,3.22,6852200,5037,224.47,1449,1449,1340,1605,1187,1396,1360.37,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,472,18.96,2.31,12,0.02,76.00,623.00,4995,20240419,-71.15,968,20241011,48.86,1900,-24.16,20250107,1300,10.85,20250319,4995,-71.15,20240419,968,48.86,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,130732,57,100.00,KONEX,,,N,N,N,N, ,N,1441,45,2,3.22,6852200,5037,224.47,1449,1449,1340,1605,1187,1396,1360.37,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,472,18.96,2.31,12,0.02,76.00,623.00,4995,20240419,-71.15,968,20241011,48.86,1900,-24.16,20250107,1300,10.85,20250319,4995,-71.15,20240419,968,48.86,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,120730,57,100.00,KONEX,,,N,N,N,N, ,N,1441,45,2,3.22,6852200,5037,224.47,1449,1449,1340,1605,1187,1396,1360.37,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,472,18.96,2.31,12,0.02,76.00,623.00,4995,20240419,-71.15,968,20241011,48.86,1900,-24.16,20250107,1300,10.85,20250319,4995,-71.15,20240419,968,48.86,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,110733,57,100.00,KONEX,,,N,N,N,N, ,N,1443,47,2,3.37,6849407,5035,224.38,1449,1449,1340,1605,1187,1396,1360.36,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,473,18.99,2.32,12,0.02,76.00,623.00,4995,20240419,-71.11,968,20241011,49.07,1900,-24.05,20250107,1300,11.00,20250319,4995,-71.11,20240419,968,49.07,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,100733,57,100.00,KONEX,,,N,N,N,N, ,N,1447,51,2,3.65,6846613,5033,224.29,1449,1449,1340,1605,1187,1396,1360.34,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,474,19.04,2.32,12,0.02,76.00,623.00,4995,20240419,-71.03,968,20241011,49.48,1900,-23.84,20250107,1300,11.31,20250319,4995,-71.03,20240419,968,49.48,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N +20250403,090735,57,100.00,KONEX,,,N,N,N,N, ,N,1449,53,2,3.80,1449,1,0.04,1449,1449,1449,1605,1187,1396,1449.00,0.00,0,0,1529,1462,1386,1319,1243,1424,1281,33,209,100,890,1,1,32751985,475,19.07,2.33,12,0.00,76.00,623.00,4995,20240419,-70.99,968,20241011,49.69,1900,-23.74,20250107,1300,11.46,20250319,4995,-70.99,20240419,968,49.69,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250402,160716,57,100.00,KONEX,,,N,N,N,N, ,N,1396,14,2,1.01,3061576,2244,79.43,1453,1453,1310,1589,1175,1382,1364.34,0.00,0,0,1545,1463,1407,1325,1269,1435,1297,33,207,100,880,1,1,32751985,457,18.37,2.24,12,0.01,76.00,623.00,4995,20240419,-72.05,968,20241011,44.21,1900,-26.53,20250107,1300,7.38,20250319,4995,-72.05,20240419,968,44.21,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250402,150717,57,100.00,KONEX,,,N,N,N,N, ,N,1396,14,2,1.01,3044824,2232,79.01,1453,1453,1310,1589,1175,1382,1364.17,0.00,0,0,1545,1463,1407,1325,1269,1435,1297,33,207,100,880,1,1,32751985,457,18.37,2.24,12,0.01,76.00,623.00,4995,20240419,-72.05,968,20241011,44.21,1900,-26.53,20250107,1300,7.38,20250319,4995,-72.05,20240419,968,44.21,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N 20250402,140718,57,100.00,KONEX,,,N,N,N,N, ,N,1398,16,2,1.16,1692932,1231,43.58,1453,1453,1310,1589,1175,1382,1375.25,0.00,0,0,1545,1463,1407,1325,1269,1435,1297,33,207,100,880,1,1,32751985,458,18.39,2.24,12,0.00,76.00,623.00,4995,20240419,-72.01,968,20241011,44.42,1900,-26.42,20250107,1300,7.54,20250319,4995,-72.01,20240419,968,44.42,20241011,0.00,Y,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20250401.csv b/122870/price/prices-20250401.csv index 02869790ce2a..f7258fa1b1bd 100644 --- a/122870/price/prices-20250401.csv +++ b/122870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160727,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61200,-300,5,-0.49,8665793750,140741,117.73,60500,62750,60300,79900,43100,61500,61572.64,14.28,0,15762,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11439,61.76,2.34,12,0.75,991.00,26138.00,67700,20250326,-9.60,29950,20240909,104.34,67700,-9.60,20250326,43950,39.25,20250110,67700,-9.60,20250326,29950,104.34,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,18855,N,00,N +20250403,150733,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61400,-100,5,-0.16,7715014650,125220,104.75,60500,62750,60300,79900,43100,61500,61611.68,14.28,0,10714,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11476,61.96,2.35,12,0.67,991.00,26138.00,67700,20250326,-9.31,29950,20240909,105.01,67700,-9.31,20250326,43950,39.70,20250110,67700,-9.31,20250326,29950,105.01,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,140733,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-200,5,-0.33,6218526450,100802,84.32,60500,62750,60300,79900,43100,61500,61690.51,14.28,0,6368,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11458,61.86,2.35,12,0.54,991.00,26138.00,67700,20250326,-9.45,29950,20240909,104.67,67700,-9.45,20250326,43950,39.48,20250110,67700,-9.45,20250326,29950,104.67,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,130732,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,100,2,0.16,5443987500,88197,73.78,60500,62750,60300,79900,43100,61500,61725.32,14.28,0,4529,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11514,62.16,2.36,12,0.47,991.00,26138.00,67700,20250326,-9.01,29950,20240909,105.68,67700,-9.01,20250326,43950,40.16,20250110,67700,-9.01,20250326,29950,105.68,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,120730,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,0,3,0.00,4768982900,77235,64.61,60500,62750,60300,79900,43100,61500,61746.40,14.28,0,2760,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11495,62.06,2.35,12,0.41,991.00,26138.00,67700,20250326,-9.16,29950,20240909,105.34,67700,-9.16,20250326,43950,39.93,20250110,67700,-9.16,20250326,29950,105.34,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,110733,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61300,-200,5,-0.33,4032104500,65245,54.58,60500,62750,60300,79900,43100,61500,61799.45,14.28,0,2116,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11458,61.86,2.35,12,0.35,991.00,26138.00,67700,20250326,-9.45,29950,20240909,104.67,67700,-9.45,20250326,43950,39.48,20250110,67700,-9.45,20250326,29950,104.67,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,100733,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,0,3,0.00,2808916100,45307,37.90,60500,62750,60300,79900,43100,61500,61997.41,14.28,0,204,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11495,62.06,2.35,12,0.24,991.00,26138.00,67700,20250326,-9.16,29950,20240909,105.34,67700,-9.16,20250326,43950,39.93,20250110,67700,-9.16,20250326,29950,105.34,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N +20250403,090735,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61800,300,2,0.49,555681350,9038,7.56,60500,62000,60300,79900,43100,61500,61482.78,14.28,0,577,63433,62466,61533,60566,59633,62000,60100,93,18400,500,46740,100,1,18691049,11551,62.36,2.36,12,0.05,991.00,26138.00,67700,20250326,-8.71,29950,20240909,106.34,67700,-8.71,20250326,43950,40.61,20250110,67700,-8.71,20250326,29950,106.34,20240909,2.12,Y,122870,500,93 억,,2669541,N,N,20121,N,00,N 20250402,160716,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,-400,5,-0.65,7327950700,119544,66.31,62500,62500,60600,80400,43400,61900,61299.02,14.25,0,-7980,64366,63132,62266,61032,60166,62700,60600,93,18500,500,47040,100,1,18691049,11495,62.06,2.35,12,0.64,991.00,26138.00,67700,20250326,-9.16,29950,20240909,105.34,67700,-9.16,20250326,43950,39.93,20250110,67700,-9.16,20250326,29950,105.34,20240909,2.21,Y,122870,500,93 억,,2663129,N,N,20121,N,00,N 20250402,150717,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61500,-400,5,-0.65,6981704600,113910,63.18,62500,62500,60600,80400,43400,61900,61291.41,14.25,0,-8238,64366,63132,62266,61032,60166,62700,60600,93,18500,500,47040,100,1,18691049,11495,62.06,2.35,12,0.61,991.00,26138.00,67700,20250326,-9.16,29950,20240909,105.34,67700,-9.16,20250326,43950,39.93,20250110,67700,-9.16,20250326,29950,105.34,20240909,2.21,Y,122870,500,93 억,,2663129,N,N,13327,N,00,N 20250402,140719,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61000,-900,5,-1.45,6097387250,99448,55.16,62500,62500,60600,80400,43400,61900,61312.32,14.25,0,-9617,64366,63132,62266,61032,60166,62700,60600,93,18500,500,47040,100,1,18691049,11402,61.55,2.33,12,0.53,991.00,26138.00,67700,20250326,-9.90,29950,20240909,103.67,67700,-9.90,20250326,43950,38.79,20250110,67700,-9.90,20250326,29950,103.67,20240909,2.21,Y,122870,500,93 억,,2663129,N,N,13327,N,00,N diff --git a/122900/price/prices-20250401.csv b/122900/price/prices-20250401.csv index 6dba74f8f530..8e247fb4b435 100644 --- a/122900/price/prices-20250401.csv +++ b/122900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160727,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,100072335,13034,44.43,7720,7720,7660,10020,5400,7710,7677.78,6.14,0,-3276,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2571,9.54,0.67,12,0.04,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,864,N,00,N +20250403,150734,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7680,-30,5,-0.39,87963745,11457,39.06,7720,7720,7660,10020,5400,7710,7677.73,6.14,0,-2982,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2567,9.53,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.83,7630,20250210,0.66,8050,-4.60,20250219,7630,0.66,20250210,8810,-12.83,20240624,7630,0.66,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,140733,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7700,-10,5,-0.13,67795890,8832,30.11,7720,7720,7660,10020,5400,7710,7676.17,6.14,0,-1979,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2574,9.55,0.67,12,0.03,806.00,11486.00,8810,20240624,-12.60,7630,20250210,0.92,8050,-4.35,20250219,7630,0.92,20250210,8810,-12.60,20240624,7630,0.92,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,130733,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,58439790,7616,25.96,7720,7720,7660,10020,5400,7710,7673.29,6.14,0,-1572,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2571,9.54,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,120730,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,57247390,7461,25.44,7720,7720,7660,10020,5400,7710,7672.88,6.14,0,-1534,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2571,9.54,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,110734,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,53771360,7009,23.89,7720,7720,7660,10020,5400,7710,7671.76,6.14,0,-1295,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2571,9.54,0.67,12,0.02,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,100734,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7690,-20,5,-0.26,37010750,4827,16.46,7720,7720,7660,10020,5400,7710,7667.44,6.14,0,-440,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2571,9.54,0.67,12,0.01,806.00,11486.00,8810,20240624,-12.71,7630,20250210,0.79,8050,-4.47,20250219,7630,0.79,20250210,8810,-12.71,20240624,7630,0.79,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N +20250403,090736,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7670,-40,5,-0.52,1889760,246,0.84,7720,7720,7660,10020,5400,7710,7681.95,6.14,0,-151,7863,7786,7733,7656,7603,7760,7630,182,2310,500,5850,10,1,33428840,2564,9.52,0.67,12,0.00,806.00,11486.00,8810,20240624,-12.94,7630,20250210,0.52,8050,-4.72,20250219,7630,0.52,20250210,8810,-12.94,20240624,7630,0.52,20250210,0.28,Y,122900,500,181 억,,2051087,N,N,1112,N,00,N 20250402,160716,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7710,-40,5,-0.52,226485200,29333,153.45,7810,7810,7680,10070,5430,7750,7721.17,6.14,0,-1373,7883,7816,7773,7706,7663,7795,7685,182,2320,500,5890,10,1,33428840,2577,9.57,0.67,12,0.09,806.00,11486.00,8810,20240624,-12.49,7630,20250210,1.05,8050,-4.22,20250219,7630,1.05,20250210,8810,-12.49,20240624,7630,1.05,20250210,0.29,Y,122900,500,181 억,,2052460,N,N,1112,N,00,N 20250402,150717,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7720,-30,5,-0.39,223231520,28911,151.24,7810,7810,7680,10070,5430,7750,7721.34,6.14,0,-1221,7883,7816,7773,7706,7663,7795,7685,182,2320,500,5890,10,1,33428840,2581,9.58,0.67,12,0.09,806.00,11486.00,8810,20240624,-12.37,7630,20250210,1.18,8050,-4.10,20250219,7630,1.18,20250210,8810,-12.37,20240624,7630,1.18,20250210,0.29,Y,122900,500,181 억,,2052460,N,N,10,N,00,N 20250402,140719,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,7730,-20,5,-0.26,109719300,14173,74.14,7810,7810,7730,10070,5430,7750,7741.43,6.14,0,-3326,7883,7816,7773,7706,7663,7795,7685,182,2320,500,5890,10,1,33428840,2584,9.59,0.67,12,0.04,806.00,11486.00,8810,20240624,-12.26,7630,20250210,1.31,8050,-3.98,20250219,7630,1.31,20250210,8810,-12.26,20240624,7630,1.31,20250210,0.29,Y,122900,500,181 억,,2052460,N,N,10,N,00,N diff --git a/122990/price/prices-20250401.csv b/122990/price/prices-20250401.csv index 463b54b19642..c6b983296e9c 100644 --- a/122990/price/prices-20250401.csv +++ b/122990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160727,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5840,-40,5,-0.68,232140400,39693,55.87,5820,5900,5790,7640,4120,5880,5848.39,4.87,0,-1971,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1616,14.86,0.45,12,0.14,393.00,13023.00,9430,20240503,-38.07,4980,20241209,17.27,6630,-11.92,20250317,5020,16.33,20250102,9430,-38.07,20240503,4980,17.27,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,18,N,00,N +20250403,150734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5840,-40,5,-0.68,228969780,39150,55.11,5820,5900,5790,7640,4120,5880,5848.52,4.87,0,-2019,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1616,14.86,0.45,12,0.14,393.00,13023.00,9430,20240503,-38.07,4980,20241209,17.27,6630,-11.92,20250317,5020,16.33,20250102,9430,-38.07,20240503,4980,17.27,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,140733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5860,-20,5,-0.34,197775350,33812,47.59,5820,5900,5790,7640,4120,5880,5849.26,4.87,0,1662,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1622,14.91,0.45,12,0.12,393.00,13023.00,9430,20240503,-37.86,4980,20241209,17.67,6630,-11.61,20250317,5020,16.73,20250102,9430,-37.86,20240503,4980,17.67,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,130733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,0,3,0.00,181026700,30954,43.57,5820,5900,5790,7640,4120,5880,5848.24,4.87,0,910,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1627,14.96,0.45,12,0.11,393.00,13023.00,9430,20240503,-37.65,4980,20241209,18.07,6630,-11.31,20250317,5020,17.13,20250102,9430,-37.65,20240503,4980,18.07,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,120731,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5890,10,2,0.17,166922360,28555,40.19,5820,5900,5790,7640,4120,5880,5845.64,4.87,0,470,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1630,14.99,0.45,12,0.10,393.00,13023.00,9430,20240503,-37.54,4980,20241209,18.27,6630,-11.16,20250317,5020,17.33,20250102,9430,-37.54,20240503,4980,18.27,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,110734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,0,3,0.00,129112280,22124,31.14,5820,5880,5790,7640,4120,5880,5835.84,4.87,0,4034,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1627,14.96,0.45,12,0.08,393.00,13023.00,9430,20240503,-37.65,4980,20241209,18.07,6630,-11.31,20250317,5020,17.13,20250102,9430,-37.65,20240503,4980,18.07,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,100734,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5860,-20,5,-0.34,95365470,16354,23.02,5820,5870,5790,7640,4120,5880,5831.31,4.87,0,6788,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1622,14.91,0.45,12,0.06,393.00,13023.00,9430,20240503,-37.86,4980,20241209,17.67,6630,-11.61,20250317,5020,16.73,20250102,9430,-37.86,20240503,4980,17.67,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N +20250403,090736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5790,-90,5,-1.53,26824460,4621,6.50,5820,5830,5790,7640,4120,5880,5804.84,4.87,0,1832,6046,5962,5896,5812,5746,5930,5780,141,1760,500,4230,10,1,27671533,1602,14.73,0.44,12,0.02,393.00,13023.00,9430,20240503,-38.60,4980,20241209,16.27,6630,-12.67,20250317,5020,15.34,20250102,9430,-38.60,20240503,4980,16.27,20241209,0.91,Y,122990,500,140 억,,1346452,N,N,0,N,00,N 20250402,160717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5880,-70,5,-1.18,417343810,71042,72.72,5960,5980,5830,7730,4170,5950,5874.60,4.92,0,-14675,6123,6036,5893,5806,5663,6080,5850,141,1780,500,4280,10,1,27671533,1627,14.96,0.45,12,0.26,393.00,13023.00,9430,20240503,-37.65,4980,20241209,18.07,6630,-11.31,20250317,5020,17.13,20250102,9430,-37.65,20240503,4980,18.07,20241209,0.92,Y,122990,500,140 억,,1361151,N,N,18,N,00,N 20250402,150717,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5860,-90,5,-1.51,397585120,67678,69.28,5960,5980,5830,7730,4170,5950,5874.66,4.92,0,-12836,6123,6036,5893,5806,5663,6080,5850,141,1780,500,4280,10,1,27671533,1622,14.91,0.45,12,0.24,393.00,13023.00,9430,20240503,-37.86,4980,20241209,17.67,6630,-11.61,20250317,5020,16.73,20250102,9430,-37.86,20240503,4980,17.67,20241209,0.92,Y,122990,500,140 억,,1361151,N,N,18,N,00,N 20250402,140719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,5850,-100,5,-1.68,282660560,48094,49.23,5960,5980,5830,7730,4170,5950,5877.25,4.92,0,-12207,6123,6036,5893,5806,5663,6080,5850,141,1780,500,4280,10,1,27671533,1619,14.89,0.45,12,0.17,393.00,13023.00,9430,20240503,-37.96,4980,20241209,17.47,6630,-11.76,20250317,5020,16.53,20250102,9430,-37.96,20240503,4980,17.47,20241209,0.92,Y,122990,500,140 억,,1361151,N,N,18,N,00,N diff --git a/123010/price/prices-20250401.csv b/123010/price/prices-20250401.csv index 6e320d35c448..f192520aad5d 100644 --- a/123010/price/prices-20250401.csv +++ b/123010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1184,33,2,2.87,472909032,402944,101.98,1148,1213,1123,1496,806,1151,1173.63,0.00,0,47431,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,387,-2.65,1.23,12,1.23,-446.00,965.00,2295,20250107,-48.41,475,20241115,149.26,2295,-48.41,20250107,976,21.31,20250114,2295,-48.41,20250107,475,149.26,20241115,0.02,Y,123010,500,163 억,,0,N,N,21875,N,00,N +20250403,150734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1183,32,2,2.78,435606070,371493,94.02,1148,1213,1123,1496,806,1151,1172.58,0.00,0,49988,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,386,-2.65,1.23,12,1.14,-446.00,965.00,2295,20250107,-48.45,475,20241115,149.05,2295,-48.45,20250107,976,21.21,20250114,2295,-48.45,20250107,475,149.05,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,140734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1185,34,2,2.95,394393682,336774,85.23,1148,1213,1123,1496,806,1151,1171.09,0.00,0,50458,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,387,-2.66,1.23,12,1.03,-446.00,965.00,2295,20250107,-48.37,475,20241115,149.47,2295,-48.37,20250107,976,21.41,20250114,2295,-48.37,20250107,475,149.47,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,130733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1194,43,2,3.74,294877383,253328,64.11,1148,1194,1123,1496,806,1151,1164.01,0.00,0,45847,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,390,-2.68,1.24,12,0.78,-446.00,965.00,2295,20250107,-47.97,475,20241115,151.37,2295,-47.97,20250107,976,22.34,20250114,2295,-47.97,20250107,475,151.37,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,120731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1178,27,2,2.35,244692124,210938,53.38,1148,1192,1123,1496,806,1151,1160.02,0.00,0,34532,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,385,-2.64,1.22,12,0.65,-446.00,965.00,2295,20250107,-48.67,475,20241115,148.00,2295,-48.67,20250107,976,20.70,20250114,2295,-48.67,20250107,475,148.00,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,110734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1167,16,2,1.39,179875893,156260,39.55,1148,1180,1123,1496,806,1151,1151.13,0.00,0,43455,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,381,-2.62,1.21,12,0.48,-446.00,965.00,2295,20250107,-49.15,475,20241115,145.68,2295,-49.15,20250107,976,19.57,20250114,2295,-49.15,20250107,475,145.68,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,100734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1154,3,2,0.26,116319360,101851,25.78,1148,1168,1123,1496,806,1151,1142.05,0.00,0,25077,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,377,-2.59,1.20,12,0.31,-446.00,965.00,2295,20250107,-49.72,475,20241115,142.95,2295,-49.72,20250107,976,18.24,20250114,2295,-49.72,20250107,475,142.95,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N +20250403,090736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1125,-26,5,-2.26,30519563,26941,6.82,1148,1148,1125,1496,806,1151,1132.83,0.00,0,-4664,1297,1224,1187,1114,1077,1205,1095,163,345,500,690,1,1,32658542,367,-2.52,1.17,12,0.08,-446.00,965.00,2295,20250107,-50.98,475,20241115,136.84,2295,-50.98,20250107,976,15.27,20250114,2295,-50.98,20250107,475,136.84,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N 20250402,160717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1151,-82,5,-6.65,465457345,394036,208.33,1236,1260,1150,1602,864,1233,1181.25,0.00,0,-26154,1271,1252,1221,1202,1171,1261,1211,163,369,500,730,1,1,32658542,376,-2.58,1.19,12,1.21,-446.00,965.00,2295,20250107,-49.85,475,20241115,142.32,2295,-49.85,20250107,976,17.93,20250114,2295,-49.85,20250107,475,142.32,20241115,0.02,Y,123010,500,163 억,,0,N,N,27677,N,00,N 20250402,150717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1160,-73,5,-5.92,423639079,357889,189.22,1236,1260,1158,1602,864,1233,1183.71,0.00,0,-17229,1271,1252,1221,1202,1171,1261,1211,163,369,500,730,1,1,32658542,379,-2.60,1.20,12,1.10,-446.00,965.00,2295,20250107,-49.46,475,20241115,144.21,2295,-49.46,20250107,976,18.85,20250114,2295,-49.46,20250107,475,144.21,20241115,0.02,Y,123010,500,163 억,,0,N,N,0,N,00,N 20250402,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1169,-64,5,-5.19,350015894,294528,155.72,1236,1260,1160,1602,864,1233,1188.39,0.00,0,-10795,1271,1252,1221,1202,1171,1261,1211,163,369,500,730,1,1,32658542,382,-2.62,1.21,12,0.90,-446.00,965.00,2295,20250107,-49.06,475,20241115,146.11,2295,-49.06,20250107,976,19.77,20250114,2295,-49.06,20250107,475,146.11,20241115,0.02,Y,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20250401.csv b/123040/price/prices-20250401.csv index d826948b2539..a2213605b1c5 100644 --- a/123040/price/prices-20250401.csv +++ b/123040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-125,5,-4.50,920190642,345459,37.12,2735,2735,2610,3605,1945,2775,2663.67,1.46,0,-72024,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1660,91.38,0.52,12,0.55,29.00,5111.00,5020,20240322,-47.21,2170,20241209,22.12,3250,-18.46,20250325,2300,15.22,20250206,4890,-45.81,20240528,2170,22.12,20241209,1.43,Y,123040,500,313 억,,916629,N,N,36132,N,00,N +20250403,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,-155,5,-5.59,833001652,312364,33.56,2735,2735,2610,3605,1945,2775,2666.76,1.46,0,-62307,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1641,90.34,0.51,12,0.50,29.00,5111.00,5020,20240322,-47.81,2170,20241209,20.74,3250,-19.38,20250325,2300,13.91,20250206,4890,-46.42,20240528,2170,20.74,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-105,5,-3.78,622990469,233025,25.04,2735,2735,2610,3605,1945,2775,2673.48,1.46,0,-57251,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1672,92.07,0.52,12,0.37,29.00,5111.00,5020,20240322,-46.81,2170,20241209,23.04,3250,-17.85,20250325,2300,16.09,20250206,4890,-45.40,20240528,2170,23.04,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,130733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-95,5,-3.42,548603779,205282,22.06,2735,2735,2610,3605,1945,2775,2672.43,1.46,0,-47154,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1678,92.41,0.52,12,0.33,29.00,5111.00,5020,20240322,-46.61,2170,20241209,23.50,3250,-17.54,20250325,2300,16.52,20250206,4890,-45.19,20240528,2170,23.50,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,-90,5,-3.24,484721174,181458,19.50,2735,2735,2610,3605,1945,2775,2671.25,1.46,0,-38795,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1682,92.59,0.53,12,0.29,29.00,5111.00,5020,20240322,-46.51,2170,20241209,23.73,3250,-17.38,20250325,2300,16.74,20250206,4890,-45.09,20240528,2170,23.73,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,110734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,-85,5,-3.06,460930054,172595,18.54,2735,2735,2610,3605,1945,2775,2670.57,1.46,0,-35480,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1685,92.76,0.53,12,0.28,29.00,5111.00,5020,20240322,-46.41,2170,20241209,23.96,3250,-17.23,20250325,2300,16.96,20250206,4890,-44.99,20240528,2170,23.96,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,100734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-105,5,-3.78,399593994,149707,16.08,2735,2735,2610,3605,1945,2775,2669.16,1.46,0,-28566,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1672,92.07,0.52,12,0.24,29.00,5111.00,5020,20240322,-46.81,2170,20241209,23.04,3250,-17.85,20250325,2300,16.09,20250206,4890,-45.40,20240528,2170,23.04,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N +20250403,090736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-100,5,-3.60,105984644,39259,4.22,2735,2735,2660,3605,1945,2775,2699.59,1.46,0,-12700,3025,2900,2775,2650,2525,2962,2712,313,830,500,1940,5,1,62628299,1675,92.24,0.52,12,0.06,29.00,5111.00,5020,20240322,-46.71,2170,20241209,23.27,3250,-17.69,20250325,2300,16.30,20250206,4890,-45.30,20240528,2170,23.27,20241209,1.43,Y,123040,500,313 억,,916629,N,N,48314,N,00,N 20250402,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2775,45,2,1.65,2587875583,925318,214.31,2730,2900,2650,3545,1915,2730,2796.78,1.56,0,-61073,2836,2782,2706,2652,2576,2810,2680,313,815,500,1910,5,1,62628299,1738,95.69,0.54,12,1.48,29.00,5111.00,5020,20240321,-44.72,2170,20241209,27.88,3250,-14.62,20250325,2300,20.65,20250206,4920,-43.60,20240402,2170,27.88,20241209,1.47,Y,123040,500,313 억,,975830,N,N,48314,N,00,N 20250402,150718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,25,2,0.92,2478893383,885883,205.17,2730,2900,2650,3545,1915,2730,2798.22,1.56,0,-64221,2836,2782,2706,2652,2576,2810,2680,313,815,500,1910,5,1,62628299,1725,95.00,0.54,12,1.41,29.00,5111.00,5020,20240321,-45.12,2170,20241209,26.96,3250,-15.23,20250325,2300,19.78,20250206,4920,-44.00,20240402,2170,26.96,20241209,1.47,Y,123040,500,313 억,,975830,N,N,8073,N,00,N 20250402,140720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2745,15,2,0.55,2310661356,824909,191.05,2730,2900,2650,3545,1915,2730,2801.11,1.56,0,-42859,2836,2782,2706,2652,2576,2810,2680,313,815,500,1910,5,1,62628299,1719,94.66,0.54,12,1.32,29.00,5111.00,5020,20240321,-45.32,2170,20241209,26.50,3250,-15.54,20250325,2300,19.35,20250206,4920,-44.21,20240402,2170,26.50,20241209,1.47,Y,123040,500,313 억,,975830,N,N,8073,N,00,N diff --git a/123330/price/prices-20250401.csv b/123330/price/prices-20250401.csv index 7e349f8b37f9..b3be37e3197b 100644 --- a/123330/price/prices-20250401.csv +++ b/123330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-1100,5,-4.89,1139809400,53125,107.09,21300,21900,21100,29250,15750,22500,21455.24,2.92,0,-12850,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1705,21.06,6.74,12,0.67,1016.00,3177.00,29200,20250110,-26.71,2880,20240717,643.06,29200,-26.71,20250110,19900,7.54,20250131,29200,-26.71,20250110,2880,643.06,20240717,0.42,Y,123330,500,39 억,,232979,N,N,13812,N,00,N +20250403,150735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-1050,5,-4.67,1090182875,50813,102.43,21300,21900,21100,29250,15750,22500,21454.80,2.92,0,-11529,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1709,21.11,6.75,12,0.64,1016.00,3177.00,29200,20250110,-26.54,2880,20240717,644.79,29200,-26.54,20250110,19900,7.79,20250131,29200,-26.54,20250110,2880,644.79,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-1000,5,-4.44,1032485875,48129,97.02,21300,21900,21100,29250,15750,22500,21452.47,2.92,0,-10029,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1713,21.16,6.77,12,0.60,1016.00,3177.00,29200,20250110,-26.37,2880,20240717,646.53,29200,-26.37,20250110,19900,8.04,20250131,29200,-26.37,20250110,2880,646.53,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,130734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-1050,5,-4.67,869664250,40511,81.66,21300,21900,21100,29250,15750,22500,21467.36,2.92,0,-6761,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1709,21.11,6.75,12,0.51,1016.00,3177.00,29200,20250110,-26.54,2880,20240717,644.79,29200,-26.54,20250110,19900,7.79,20250131,29200,-26.54,20250110,2880,644.79,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-950,5,-4.22,794843450,37039,74.66,21300,21900,21100,29250,15750,22500,21459.64,2.92,0,-4196,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1717,21.21,6.78,12,0.46,1016.00,3177.00,29200,20250110,-26.20,2880,20240717,648.26,29200,-26.20,20250110,19900,8.29,20250131,29200,-26.20,20250110,2880,648.26,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,110734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-1100,5,-4.89,704842025,32845,66.21,21300,21900,21100,29250,15750,22500,21459.64,2.92,0,-3266,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1705,21.06,6.74,12,0.41,1016.00,3177.00,29200,20250110,-26.71,2880,20240717,643.06,29200,-26.71,20250110,19900,7.54,20250131,29200,-26.71,20250110,2880,643.06,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,-750,5,-3.33,388427800,18011,36.31,21300,21900,21150,29250,15750,22500,21566.14,2.92,0,493,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1733,21.41,6.85,12,0.23,1016.00,3177.00,29200,20250110,-25.51,2880,20240717,655.21,29200,-25.51,20250110,19900,9.30,20250131,29200,-25.51,20250110,2880,655.21,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N +20250403,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21800,-700,5,-3.11,245403750,11409,23.00,21300,21900,21150,29250,15750,22500,21509.66,2.92,0,2625,23733,23116,22383,21766,21033,23425,22075,40,6750,500,14400,50,1,7968680,1737,21.46,6.86,12,0.14,1016.00,3177.00,29200,20250110,-25.34,2880,20240717,656.94,29200,-25.34,20250110,19900,9.55,20250131,29200,-25.34,20250110,2880,656.94,20240717,0.42,Y,123330,500,39 억,,232979,N,N,6661,N,00,N 20250402,160717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,550,2,2.51,1109521875,49608,33.42,22150,23000,21650,28500,15400,21950,22365.79,2.95,0,-2049,23183,22566,21383,20766,19583,22875,21075,40,6550,500,14040,50,1,7968680,1793,22.15,7.08,12,0.62,1016.00,3177.00,29200,20250110,-22.95,2880,20240717,681.25,29200,-22.95,20250110,19900,13.07,20250131,29200,-22.95,20250110,2880,681.25,20240717,0.42,Y,123330,500,39 억,,234807,N,N,6661,N,00,N 20250402,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22150,200,2,0.91,1074377175,48022,32.35,22150,23000,21650,28500,15400,21950,22372.60,2.95,0,-1553,23183,22566,21383,20766,19583,22875,21075,40,6550,500,14040,50,1,7968680,1765,21.80,6.97,12,0.60,1016.00,3177.00,29200,20250110,-24.14,2880,20240717,669.10,29200,-24.14,20250110,19900,11.31,20250131,29200,-24.14,20250110,2880,669.10,20240717,0.42,Y,123330,500,39 억,,234807,N,N,0,N,00,N 20250402,140720,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,400,2,1.82,946010225,42238,28.46,22150,23000,21650,28500,15400,21950,22397.14,2.95,0,-2759,23183,22566,21383,20766,19583,22875,21075,40,6550,500,14040,50,1,7968680,1781,22.00,7.03,12,0.53,1016.00,3177.00,29200,20250110,-23.46,2880,20240717,676.04,29200,-23.46,20250110,19900,12.31,20250131,29200,-23.46,20250110,2880,676.04,20240717,0.42,Y,123330,500,39 억,,234807,N,N,0,N,00,N diff --git a/123410/price/prices-20250401.csv b/123410/price/prices-20250401.csv index ba031aa843d6..4320272eeb79 100644 --- a/123410/price/prices-20250401.csv +++ b/123410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160728,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4640,-185,5,-3.83,1349746137,290909,196.70,4685,4800,4600,6270,3380,4825,4639.75,39.45,0,-52760,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1292,3.68,0.60,12,1.04,1261.00,7705.00,8190,20240426,-43.35,4070,20240805,14.00,5430,-14.55,20250325,4330,7.16,20250102,8190,-43.35,20240426,4070,14.00,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,20336,N,00,N +20250403,150735,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4610,-215,5,-4.46,1153875452,248944,168.33,4685,4690,4600,6270,3380,4825,4635.08,39.45,0,-71586,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1283,3.66,0.60,12,0.89,1261.00,7705.00,8190,20240426,-43.71,4070,20240805,13.27,5430,-15.10,20250325,4330,6.47,20250102,8190,-43.71,20240426,4070,13.27,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,140734,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4660,-165,5,-3.42,981112298,211583,143.06,4685,4690,4600,6270,3380,4825,4637.01,39.45,0,-57865,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1297,3.70,0.60,12,0.76,1261.00,7705.00,8190,20240426,-43.10,4070,20240805,14.50,5430,-14.18,20250325,4330,7.62,20250102,8190,-43.10,20240426,4070,14.50,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,130734,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4650,-175,5,-3.63,826499316,178337,120.59,4685,4690,4600,6270,3380,4825,4634.48,39.45,0,-38987,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1295,3.69,0.60,12,0.64,1261.00,7705.00,8190,20240426,-43.22,4070,20240805,14.25,5430,-14.36,20250325,4330,7.39,20250102,8190,-43.22,20240426,4070,14.25,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,120732,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4680,-145,5,-3.01,709972241,153287,103.65,4685,4690,4600,6270,3380,4825,4631.65,39.45,0,-36388,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1303,3.71,0.61,12,0.55,1261.00,7705.00,8190,20240426,-42.86,4070,20240805,14.99,5430,-13.81,20250325,4330,8.08,20250102,8190,-42.86,20240426,4070,14.99,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,110735,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4625,-200,5,-4.15,580965296,125459,84.83,4685,4690,4600,6270,3380,4825,4630.72,39.45,0,-32415,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1288,3.67,0.60,12,0.45,1261.00,7705.00,8190,20240426,-43.53,4070,20240805,13.64,5430,-14.83,20250325,4330,6.81,20250102,8190,-43.53,20240426,4070,13.64,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,100735,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4660,-165,5,-3.42,347646071,75093,50.78,4685,4690,4600,6270,3380,4825,4629.54,39.45,0,-13600,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1297,3.70,0.60,12,0.27,1261.00,7705.00,8190,20240426,-43.10,4070,20240805,14.50,5430,-14.18,20250325,4330,7.62,20250102,8190,-43.10,20240426,4070,14.50,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N +20250403,090737,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4645,-180,5,-3.73,42657530,9155,6.19,4685,4690,4645,6270,3380,4825,4659.48,39.45,0,-2291,4931,4877,4791,4737,4651,4835,4695,28,1445,100,3570,5,1,27841064,1293,3.68,0.60,12,0.03,1261.00,7705.00,8190,20240426,-43.28,4070,20240805,14.13,5430,-14.46,20250325,4330,7.27,20250102,8190,-43.28,20240426,4070,14.13,20240805,4.17,Y,123410,100,27 억,,10982253,N,N,2502,N,00,N 20250402,160718,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4825,10,2,0.21,705786466,147893,93.98,4845,4845,4705,6250,3375,4815,4772.28,39.58,0,-36942,4905,4860,4780,4735,4655,4882,4757,28,1435,100,3560,5,1,27841064,1343,3.83,0.63,12,0.53,1261.00,7705.00,8190,20240426,-41.09,4070,20240805,18.55,5430,-11.14,20250325,4330,11.43,20250102,8190,-41.09,20240426,4070,18.55,20240805,4.30,Y,123410,100,27 억,,11019107,N,N,2502,N,00,N 20250402,150718,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4765,-50,5,-1.04,556048336,116770,74.21,4845,4845,4705,6250,3375,4815,4761.91,39.58,0,-26436,4905,4860,4780,4735,4655,4882,4757,28,1435,100,3560,5,1,27841064,1327,3.78,0.62,12,0.42,1261.00,7705.00,8190,20240426,-41.82,4070,20240805,17.08,5430,-12.25,20250325,4330,10.05,20250102,8190,-41.82,20240426,4070,17.08,20240805,4.30,Y,123410,100,27 억,,11019107,N,N,722,N,00,N 20250402,140720,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4780,-35,5,-0.73,465773236,97866,62.19,4845,4845,4705,6250,3375,4815,4759.30,39.58,0,-14052,4905,4860,4780,4735,4655,4882,4757,28,1435,100,3560,5,1,27841064,1331,3.79,0.62,12,0.35,1261.00,7705.00,8190,20240426,-41.64,4070,20240805,17.44,5430,-11.97,20250325,4330,10.39,20250102,8190,-41.64,20240426,4070,17.44,20240805,4.30,Y,123410,100,27 억,,11019107,N,N,722,N,00,N diff --git a/123420/price/prices-20250401.csv b/123420/price/prices-20250401.csv index 203dd4319653..5281b4de9b2a 100644 --- a/123420/price/prices-20250401.csv +++ b/123420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160729,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6300,-40,5,-0.63,110872905,17675,167.11,6290,6390,6130,8240,4440,6340,6272.87,2.01,0,339,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,723,3.07,0.27,12,0.15,2053.00,23078.00,12430,20240322,-49.32,6130,20250403,2.77,8950,-29.61,20250107,6130,2.77,20250403,12090,-47.89,20240423,6130,2.77,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,150735,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6310,-30,5,-0.47,107619825,17159,162.23,6290,6390,6130,8240,4440,6340,6271.92,2.01,0,567,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,724,3.07,0.27,12,0.15,2053.00,23078.00,12430,20240322,-49.24,6130,20250403,2.94,8950,-29.50,20250107,6130,2.94,20250403,12090,-47.81,20240423,6130,2.94,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,140735,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6360,20,2,0.32,101381015,16170,152.88,6290,6390,6130,8240,4440,6340,6269.70,2.01,0,318,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,729,3.10,0.28,12,0.14,2053.00,23078.00,12430,20240322,-48.83,6130,20250403,3.75,8950,-28.94,20250107,6130,3.75,20250403,12090,-47.39,20240423,6130,3.75,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,130734,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6350,10,2,0.16,85222515,13608,128.66,6290,6390,6130,8240,4440,6340,6262.68,2.01,0,43,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,728,3.09,0.28,12,0.12,2053.00,23078.00,12430,20240322,-48.91,6130,20250403,3.59,8950,-29.05,20250107,6130,3.59,20250403,12090,-47.48,20240423,6130,3.59,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,120732,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6330,-10,5,-0.16,75134125,12012,113.57,6290,6390,6130,8240,4440,6340,6254.92,2.01,0,225,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,726,3.08,0.27,12,0.10,2053.00,23078.00,12430,20240322,-49.07,6130,20250403,3.26,8950,-29.27,20250107,6130,3.26,20250403,12090,-47.64,20240423,6130,3.26,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,110735,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6330,-10,5,-0.16,70641955,11300,106.84,6290,6390,6130,8240,4440,6340,6251.50,2.01,0,221,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,726,3.08,0.27,12,0.10,2053.00,23078.00,12430,20240322,-49.07,6130,20250403,3.26,8950,-29.27,20250107,6130,3.26,20250403,12090,-47.64,20240423,6130,3.26,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,100735,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6310,-30,5,-0.47,55348645,8876,83.92,6290,6390,6130,8240,4440,6340,6235.76,2.01,0,703,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,724,3.07,0.27,12,0.08,2053.00,23078.00,12430,20240322,-49.24,6130,20250403,2.94,8950,-29.50,20250107,6130,2.94,20250403,12090,-47.81,20240423,6130,2.94,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N +20250403,090737,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6260,-80,5,-1.26,10294980,1645,15.55,6290,6290,6130,8240,4440,6340,6258.35,2.01,0,-161,6753,6546,6443,6236,6133,6495,6185,57,1900,500,4430,10,1,11469842,718,3.05,0.27,12,0.01,2053.00,23078.00,12430,20240322,-49.64,6130,20250403,2.12,8950,-30.06,20250107,6130,2.12,20250403,12090,-48.22,20240423,6130,2.12,20250403,3.56,Y,123420,500,57 억,,230427,N,N,0,N,00,N 20250402,160718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6340,-200,5,-3.06,67501130,10535,40.72,6540,6650,6340,8500,4580,6540,6407.48,2.03,0,-2566,6826,6682,6446,6302,6066,6755,6375,57,1960,500,4570,10,1,11469842,727,3.09,0.27,12,0.09,2053.00,23078.00,12930,20240321,-50.97,6210,20250401,2.09,8950,-29.16,20250107,6210,2.09,20250401,12090,-47.56,20240423,6210,2.09,20250401,3.65,Y,123420,500,57 억,,232995,N,N,0,N,00,N 20250402,150718,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-150,5,-2.29,51365890,7993,30.89,6540,6650,6350,8500,4580,6540,6426.36,2.03,0,-2133,6826,6682,6446,6302,6066,6755,6375,57,1960,500,4570,10,1,11469842,733,3.11,0.28,12,0.07,2053.00,23078.00,12930,20240321,-50.58,6210,20250401,2.90,8950,-28.60,20250107,6210,2.90,20250401,12090,-47.15,20240423,6210,2.90,20250401,3.65,Y,123420,500,57 억,,232995,N,N,0,N,00,N 20250402,140720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-120,5,-1.83,42717330,6639,25.66,6540,6650,6350,8500,4580,6540,6434.30,2.03,0,-1466,6826,6682,6446,6302,6066,6755,6375,57,1960,500,4570,10,1,11469842,736,3.13,0.28,12,0.06,2053.00,23078.00,12930,20240321,-50.35,6210,20250401,3.38,8950,-28.27,20250107,6210,3.38,20250401,12090,-46.90,20240423,6210,3.38,20250401,3.65,Y,123420,500,57 억,,232995,N,N,0,N,00,N diff --git a/123570/price/prices-20250401.csv b/123570/price/prices-20250401.csv index c7cb879ad336..9c27ba7c09c4 100644 --- a/123570/price/prices-20250401.csv +++ b/123570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-35,5,-1.44,93353745,39194,39.67,2360,2440,2340,3150,1700,2425,2381.84,26.42,0,9740,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,532,9.26,0.54,12,0.18,258.00,4419.00,4200,20240417,-43.10,2130,20241210,12.21,2890,-17.30,20250114,2195,8.88,20250331,4200,-43.10,20240417,2130,12.21,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-35,5,-1.44,51073990,21463,21.72,2360,2420,2340,3150,1700,2425,2379.63,26.42,0,7166,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,532,9.26,0.54,12,0.10,258.00,4419.00,4200,20240417,-43.10,2130,20241210,12.21,2890,-17.30,20250114,2195,8.88,20250331,4200,-43.10,20240417,2130,12.21,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,31161540,13130,13.29,2360,2405,2340,3150,1700,2425,2373.31,26.42,0,4266,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,535,9.30,0.54,12,0.06,258.00,4419.00,4200,20240417,-42.86,2130,20241210,12.68,2890,-16.96,20250114,2195,9.34,20250331,4200,-42.86,20240417,2130,12.68,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,130734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,29511000,12442,12.59,2360,2405,2340,3150,1700,2425,2371.89,26.42,0,4193,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,535,9.30,0.54,12,0.06,258.00,4419.00,4200,20240417,-42.86,2130,20241210,12.68,2890,-16.96,20250114,2195,9.34,20250331,4200,-42.86,20240417,2130,12.68,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,120732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,29271560,12342,12.49,2360,2405,2340,3150,1700,2425,2371.70,26.42,0,4190,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,535,9.30,0.54,12,0.06,258.00,4419.00,4200,20240417,-42.86,2130,20241210,12.68,2890,-16.96,20250114,2195,9.34,20250331,4200,-42.86,20240417,2130,12.68,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,110735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,27034405,11407,11.55,2360,2405,2340,3150,1700,2425,2369.98,26.42,0,3986,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,535,9.30,0.54,12,0.05,258.00,4419.00,4200,20240417,-42.86,2130,20241210,12.68,2890,-16.96,20250114,2195,9.34,20250331,4200,-42.86,20240417,2130,12.68,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,100735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-30,5,-1.24,24823365,10483,10.61,2360,2405,2340,3150,1700,2425,2367.96,26.42,0,4215,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,534,9.28,0.54,12,0.05,258.00,4419.00,4200,20240417,-42.98,2130,20241210,12.44,2890,-17.13,20250114,2195,9.11,20250331,4200,-42.98,20240417,2130,12.44,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N +20250403,090737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-30,5,-1.24,13998405,5945,6.02,2360,2405,2340,3150,1700,2425,2354.65,26.42,0,3595,2555,2490,2425,2360,2295,2522,2392,111,725,500,1550,5,1,22276078,534,9.28,0.54,12,0.03,258.00,4419.00,4200,20240417,-42.98,2130,20241210,12.44,2890,-17.13,20250114,2195,9.11,20250331,4200,-42.98,20240417,2130,12.44,20241210,2.26,Y,123570,500,111 억,,5885712,N,N,0,N,00,N 20250402,160718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,20,2,0.83,237137630,98040,137.50,2415,2490,2360,3125,1685,2405,2418.83,26.36,0,14601,2495,2450,2360,2315,2225,2472,2337,111,720,500,1530,5,1,22276078,540,9.40,0.55,12,0.44,258.00,4419.00,4200,20240417,-42.26,2130,20241210,13.85,2890,-16.09,20250114,2195,10.48,20250331,4200,-42.26,20240417,2130,13.85,20241210,2.13,Y,123570,500,111 억,,5872195,N,N,0,N,00,N 20250402,150719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-10,5,-0.42,225095370,93016,130.45,2415,2490,2360,3125,1685,2405,2420.02,26.36,0,13394,2495,2450,2360,2315,2225,2472,2337,111,720,500,1530,5,1,22276078,534,9.28,0.54,12,0.42,258.00,4419.00,4200,20240417,-42.98,2130,20241210,12.44,2890,-17.13,20250114,2195,9.11,20250331,4200,-42.98,20240417,2130,12.44,20241210,2.13,Y,123570,500,111 억,,5872195,N,N,0,N,00,N 20250402,140720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2425,20,2,0.83,199267965,82302,115.42,2415,2490,2360,3125,1685,2405,2421.25,26.36,0,12288,2495,2450,2360,2315,2225,2472,2337,111,720,500,1530,5,1,22276078,540,9.40,0.55,12,0.37,258.00,4419.00,4200,20240417,-42.26,2130,20241210,13.85,2890,-16.09,20250114,2195,10.48,20250331,4200,-42.26,20240417,2130,13.85,20241210,2.13,Y,123570,500,111 억,,5872195,N,N,0,N,00,N diff --git a/123690/price/prices-20250401.csv b/123690/price/prices-20250401.csv index f88167f344d0..1b38e4f2d591 100644 --- a/123690/price/prices-20250401.csv +++ b/123690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160729,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6680,-20,5,-0.30,292014730,44074,46.89,6580,6740,6500,8710,4690,6700,6625.53,2.00,0,-10047,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1073,23.36,3.54,12,0.27,286.00,1886.00,11240,20240524,-40.57,5520,20241210,21.01,7490,-10.81,20250228,5990,11.52,20250210,11240,-40.57,20240524,5520,21.01,20241210,0.98,Y,123690,500,80 억,,321145,N,N,488,N,00,N +20250403,150736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,-90,5,-1.34,255864470,38648,41.11,6580,6740,6500,8710,4690,6700,6620.38,2.00,0,-7482,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1062,23.11,3.50,12,0.24,286.00,1886.00,11240,20240524,-41.19,5520,20241210,19.75,7490,-11.75,20250228,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,140735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6630,-70,5,-1.04,212865320,32149,34.20,6580,6740,6500,8710,4690,6700,6621.21,2.00,0,-4963,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1065,23.18,3.52,12,0.20,286.00,1886.00,11240,20240524,-41.01,5520,20241210,20.11,7490,-11.48,20250228,5990,10.68,20250210,11240,-41.01,20240524,5520,20.11,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,130735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6670,-30,5,-0.45,183565080,27731,29.50,6580,6740,6500,8710,4690,6700,6619.49,2.00,0,-3255,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1072,23.32,3.54,12,0.17,286.00,1886.00,11240,20240524,-40.66,5520,20241210,20.83,7490,-10.95,20250228,5990,11.35,20250210,11240,-40.66,20240524,5520,20.83,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,120732,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6670,-30,5,-0.45,171779120,25960,27.62,6580,6740,6500,8710,4690,6700,6617.07,2.00,0,-2723,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1072,23.32,3.54,12,0.16,286.00,1886.00,11240,20240524,-40.66,5520,20241210,20.83,7490,-10.95,20250228,5990,11.35,20250210,11240,-40.66,20240524,5520,20.83,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,110735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6690,-10,5,-0.15,144182460,21828,23.22,6580,6740,6500,8710,4690,6700,6605.39,2.00,0,-2591,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1075,23.39,3.55,12,0.14,286.00,1886.00,11240,20240524,-40.48,5520,20241210,21.20,7490,-10.68,20250228,5990,11.69,20250210,11240,-40.48,20240524,5520,21.20,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,100736,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6600,-100,5,-1.49,95964100,14578,15.51,6580,6670,6500,8710,4690,6700,6582.80,2.00,0,-2271,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1060,23.08,3.50,12,0.09,286.00,1886.00,11240,20240524,-41.28,5520,20241210,19.57,7490,-11.88,20250228,5990,10.18,20250210,11240,-41.28,20240524,5520,19.57,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N +20250403,090738,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6550,-150,5,-2.24,26568870,4060,4.32,6580,6630,6500,8710,4690,6700,6544.06,2.00,0,-37,7013,6856,6653,6496,6293,6935,6575,80,2010,500,4420,10,1,16068000,1052,22.90,3.47,12,0.03,286.00,1886.00,11240,20240524,-41.73,5520,20241210,18.66,7490,-12.55,20250228,5990,9.35,20250210,11240,-41.73,20240524,5520,18.66,20241210,0.98,Y,123690,500,80 억,,321145,N,N,2,N,00,N 20250402,160718,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6700,90,2,1.36,625496275,93674,115.24,6640,6810,6450,8590,4630,6610,6677.37,1.98,0,2865,6896,6752,6556,6412,6216,6825,6485,80,1980,500,4360,10,1,16068000,1077,23.43,3.55,12,0.58,286.00,1886.00,11240,20240524,-40.39,5520,20241210,21.38,7490,-10.55,20250228,5990,11.85,20250210,11240,-40.39,20240524,5520,21.38,20241210,1.04,Y,123690,500,80 억,,318260,N,N,2,N,00,N 20250402,150719,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6670,60,2,0.91,614650695,92050,113.25,6640,6810,6450,8590,4630,6610,6677.36,1.98,0,3738,6896,6752,6556,6412,6216,6825,6485,80,1980,500,4360,10,1,16068000,1072,23.32,3.54,12,0.57,286.00,1886.00,11240,20240524,-40.66,5520,20241210,20.83,7490,-10.95,20250228,5990,11.35,20250210,11240,-40.66,20240524,5520,20.83,20241210,1.04,Y,123690,500,80 억,,318260,N,N,0,N,00,N 20250402,140721,57,100.00,KOSPI,,유통,N,N,N,N, ,N,6610,0,3,0.00,570831815,85425,105.10,6640,6810,6450,8590,4630,6610,6682.26,1.98,0,4271,6896,6752,6556,6412,6216,6825,6485,80,1980,500,4360,10,1,16068000,1062,23.11,3.50,12,0.53,286.00,1886.00,11240,20240524,-41.19,5520,20241210,19.75,7490,-11.75,20250228,5990,10.35,20250210,11240,-41.19,20240524,5520,19.75,20241210,1.04,Y,123690,500,80 억,,318260,N,N,0,N,00,N diff --git a/123700/price/prices-20250401.csv b/123700/price/prices-20250401.csv index c9d90090b5f7..894d156d7e5d 100644 --- a/123700/price/prices-20250401.csv +++ b/123700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160729,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2925,-5,5,-0.17,24021980,8246,10.43,2920,2925,2905,3805,2055,2930,2913.17,5.32,0,-1315,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,456,2.19,0.21,12,0.05,1333.00,13949.00,3835,20240326,-23.73,2750,20250204,6.36,3070,-4.72,20250210,2750,6.36,20250204,3790,-22.82,20240821,2750,6.36,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,150736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2905,-25,5,-0.85,20110550,6906,8.73,2920,2925,2905,3805,2055,2930,2912.04,5.32,0,-838,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,453,2.18,0.21,12,0.04,1333.00,13949.00,3835,20240326,-24.25,2750,20250204,5.64,3070,-5.37,20250210,2750,5.64,20250204,3790,-23.35,20240821,2750,5.64,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,140735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-15,5,-0.51,18650215,6404,8.10,2920,2925,2905,3805,2055,2930,2912.28,5.32,0,-818,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,455,2.19,0.21,12,0.04,1333.00,13949.00,3835,20240326,-23.99,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3790,-23.09,20240821,2750,6.00,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,130735,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-15,5,-0.51,16658855,5719,7.23,2920,2925,2905,3805,2055,2930,2912.90,5.32,0,-467,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,455,2.19,0.21,12,0.04,1333.00,13949.00,3835,20240326,-23.99,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3790,-23.09,20240821,2750,6.00,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,120733,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2915,-15,5,-0.51,15495755,5319,6.73,2920,2925,2905,3805,2055,2930,2913.28,5.32,0,-238,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,455,2.19,0.21,12,0.03,1333.00,13949.00,3835,20240326,-23.99,2750,20250204,6.00,3070,-5.05,20250210,2750,6.00,20250204,3790,-23.09,20240821,2750,6.00,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,110736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2920,-10,5,-0.34,12146225,4167,5.27,2920,2925,2905,3805,2055,2930,2914.86,5.32,0,-332,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,456,2.19,0.21,12,0.03,1333.00,13949.00,3835,20240326,-23.86,2750,20250204,6.18,3070,-4.89,20250210,2750,6.18,20250204,3790,-22.96,20240821,2750,6.18,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,100736,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-20,5,-0.68,1548340,531,0.67,2920,2920,2905,3805,2055,2930,2915.89,5.32,0,-107,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,454,2.18,0.21,12,0.00,1333.00,13949.00,3835,20240326,-24.12,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3790,-23.22,20240821,2750,5.82,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N +20250403,090738,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-20,5,-0.68,624430,214,0.27,2920,2920,2910,3805,2055,2930,2917.90,5.32,0,-83,3060,2995,2940,2875,2820,2967,2847,78,875,500,2100,5,1,15604898,454,2.18,0.21,12,0.00,1333.00,13949.00,3835,20240326,-24.12,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3790,-23.22,20240821,2750,5.82,20250204,0.54,Y,123700,500,78 억,,829651,N,N,1,N,00,N 20250402,160718,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2930,-25,5,-0.85,230221007,79063,271.65,2955,3005,2885,3840,2070,2955,2911.87,5.30,0,2346,3011,2982,2951,2922,2891,2997,2937,78,885,500,2120,5,1,15604898,457,2.20,0.21,12,0.51,1333.00,13949.00,3835,20240326,-23.60,2750,20250204,6.55,3070,-4.56,20250210,2750,6.55,20250204,3790,-22.69,20240821,2750,6.55,20250204,0.55,Y,123700,500,78 억,,827565,N,N,1,N,00,N 20250402,150719,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-45,5,-1.52,225211157,77348,265.76,2955,3005,2885,3840,2070,2955,2911.66,5.30,0,3288,3011,2982,2951,2922,2891,2997,2937,78,885,500,2120,5,1,15604898,454,2.18,0.21,12,0.50,1333.00,13949.00,3835,20240326,-24.12,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3790,-23.22,20240821,2750,5.82,20250204,0.55,Y,123700,500,78 억,,827565,N,N,0,N,00,N 20250402,140721,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,2910,-45,5,-1.52,205403102,70497,242.22,2955,3005,2890,3840,2070,2955,2913.64,5.30,0,2596,3011,2982,2951,2922,2891,2997,2937,78,885,500,2120,5,1,15604898,454,2.18,0.21,12,0.45,1333.00,13949.00,3835,20240326,-24.12,2750,20250204,5.82,3070,-5.21,20250210,2750,5.82,20250204,3790,-23.22,20240821,2750,5.82,20250204,0.55,Y,123700,500,78 억,,827565,N,N,0,N,00,N diff --git a/123750/price/prices-20250401.csv b/123750/price/prices-20250401.csv index 62044a7a2db2..06516d5439ab 100644 --- a/123750/price/prices-20250401.csv +++ b/123750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,5,2,0.33,23150132,15367,70.22,1508,1528,1498,1960,1056,1508,1506.48,1.05,0,579,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,193,-3.04,0.96,12,0.12,-498.00,1581.00,2485,20240322,-39.11,1214,20241209,24.63,1697,-10.84,20250120,1356,11.58,20250311,2395,-36.83,20240403,1214,24.63,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,3,2,0.20,22929234,15221,69.55,1508,1528,1498,1960,1056,1508,1506.42,1.05,0,648,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,193,-3.03,0.96,12,0.12,-498.00,1581.00,2485,20240322,-39.20,1214,20241209,24.46,1697,-10.96,20250120,1356,11.43,20250311,2395,-36.91,20240403,1214,24.46,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,1,2,0.07,16878472,11195,51.15,1508,1528,1498,1960,1056,1508,1507.68,1.05,0,643,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,192,-3.03,0.95,12,0.09,-498.00,1581.00,2485,20240322,-39.28,1214,20241209,24.30,1697,-11.08,20250120,1356,11.28,20250311,2395,-36.99,20240403,1214,24.30,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,130735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,1,2,0.07,15263090,10124,46.26,1508,1528,1498,1960,1056,1508,1507.61,1.05,0,610,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,192,-3.03,0.95,12,0.08,-498.00,1581.00,2485,20240322,-39.28,1214,20241209,24.30,1697,-11.08,20250120,1356,11.28,20250311,2395,-36.99,20240403,1214,24.30,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,120733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,2,2,0.13,13920646,9235,42.20,1508,1528,1498,1960,1056,1508,1507.38,1.05,0,602,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,192,-3.03,0.96,12,0.07,-498.00,1581.00,2485,20240322,-39.24,1214,20241209,24.38,1697,-11.02,20250120,1356,11.36,20250311,2395,-36.95,20240403,1214,24.38,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,0,3,0.00,11878997,7882,36.02,1508,1528,1498,1960,1056,1508,1507.10,1.05,0,607,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,192,-3.03,0.95,12,0.06,-498.00,1581.00,2485,20240322,-39.32,1214,20241209,24.22,1697,-11.14,20250120,1356,11.21,20250311,2395,-37.04,20240403,1214,24.22,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,100736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1502,-6,5,-0.40,10057402,6679,30.52,1508,1528,1498,1960,1056,1508,1505.82,1.05,0,601,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,191,-3.02,0.95,12,0.05,-498.00,1581.00,2485,20240322,-39.56,1214,20241209,23.72,1697,-11.49,20250120,1356,10.77,20250311,2395,-37.29,20240403,1214,23.72,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N +20250403,090738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,-8,5,-0.53,6573052,4359,19.92,1508,1508,1500,1960,1056,1508,1507.93,1.05,0,-170,1550,1528,1505,1483,1460,1540,1495,64,452,500,1020,1,1,12746297,191,-3.01,0.95,12,0.03,-498.00,1581.00,2485,20240322,-39.64,1214,20241209,23.56,1697,-11.61,20250120,1356,10.62,20250311,2395,-37.37,20240403,1214,23.56,20241209,0.00,Y,123750,500,63 억,,133787,N,N,0,N,00,N 20250402,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,16,2,1.07,32875086,21885,9.79,1485,1527,1482,1939,1045,1492,1502.17,1.06,0,-1281,1720,1606,1535,1421,1350,1570,1385,64,447,500,1010,1,1,12746297,192,-3.03,0.95,12,0.17,-498.00,1581.00,2485,20240322,-39.32,1214,20241209,24.22,1697,-11.14,20250120,1356,11.21,20250311,2395,-37.04,20240403,1214,24.22,20241209,0.00,Y,123750,500,63 억,,135068,N,N,0,N,00,N 20250402,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,14,2,0.94,30626236,20393,9.12,1485,1527,1482,1939,1045,1492,1501.80,1.06,0,-517,1720,1606,1535,1421,1350,1570,1385,64,447,500,1010,1,1,12746297,192,-3.02,0.95,12,0.16,-498.00,1581.00,2485,20240322,-39.40,1214,20241209,24.05,1697,-11.26,20250120,1356,11.06,20250311,2395,-37.12,20240403,1214,24.05,20241209,0.00,Y,123750,500,63 억,,135068,N,N,0,N,00,N 20250402,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,14,2,0.94,24091557,16043,7.18,1485,1527,1482,1939,1045,1492,1501.69,1.06,0,-393,1720,1606,1535,1421,1350,1570,1385,64,447,500,1010,1,1,12746297,192,-3.02,0.95,12,0.13,-498.00,1581.00,2485,20240322,-39.40,1214,20241209,24.05,1697,-11.26,20250120,1356,11.06,20250311,2395,-37.12,20240403,1214,24.05,20241209,0.00,Y,123750,500,63 억,,135068,N,N,0,N,00,N diff --git a/123840/price/prices-20250401.csv b/123840/price/prices-20250401.csv index 980c02026031..170235dfddc2 100644 --- a/123840/price/prices-20250401.csv +++ b/123840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160730,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,0,3,0.00,19984263,19953,95.48,1011,1035,990,1311,707,1009,1001.57,0.43,0,-1584,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.05,-1432.00,3030.00,5300,20240322,-80.96,990,20250403,1.92,1635,-38.29,20250102,990,1.92,20250403,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,150736,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,0,3,0.00,19932809,19902,95.24,1011,1035,990,1311,707,1009,1001.55,0.43,0,-1583,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.05,-1432.00,3030.00,5300,20240322,-80.96,990,20250403,1.92,1635,-38.29,20250102,990,1.92,20250403,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,140736,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1008,-1,5,-0.10,15828462,15792,75.57,1011,1035,990,1311,707,1009,1002.31,0.43,0,-2008,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.04,-1432.00,3030.00,5300,20240322,-80.98,990,20250403,1.82,1635,-38.35,20250102,990,1.82,20250403,1849,-45.48,20241223,166,507.23,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,130735,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,0,3,0.00,15814366,15778,75.50,1011,1035,990,1311,707,1009,1002.30,0.43,0,-2008,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.04,-1432.00,3030.00,5300,20240322,-80.96,990,20250403,1.92,1635,-38.29,20250102,990,1.92,20250403,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,120733,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1010,1,2,0.10,13404613,13364,63.95,1011,1035,990,1311,707,1009,1003.04,0.43,0,-2025,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.71,0.33,12,0.04,-1432.00,3030.00,5300,20240322,-80.94,990,20250403,2.02,1635,-38.23,20250102,990,2.02,20250403,1849,-45.38,20241223,166,508.43,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,110736,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,0,3,0.00,11638269,11584,55.43,1011,1035,990,1311,707,1009,1004.68,0.43,0,-2055,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,375,-0.70,0.33,12,0.03,-1432.00,3030.00,5300,20240322,-80.96,990,20250403,1.92,1635,-38.29,20250102,990,1.92,20250403,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,100736,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,6,2,0.59,3547227,3510,16.80,1011,1035,999,1311,707,1009,1010.61,0.43,0,-68,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,377,-0.71,0.33,12,0.01,-1432.00,3030.00,5300,20240322,-80.85,999,20250403,1.60,1635,-37.92,20250102,999,1.60,20250403,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N +20250403,090738,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1035,26,2,2.58,59208,58,0.28,1011,1035,1011,1311,707,1009,1020.83,0.43,0,0,1070,1039,1021,990,972,1030,981,372,302,1000,0,1,1,37154307,385,-0.72,0.34,12,0.00,-1432.00,3030.00,5300,20240322,-80.47,1001,20250401,3.40,1635,-36.70,20250102,1001,3.40,20250401,1849,-44.02,20241223,166,523.49,20241202,0.00,Y,123840,1000,371 억,,159478,N,N,0,N,00,N 20250402,160719,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1009,-28,5,-2.70,21260903,20784,179.20,1037,1052,1003,1348,726,1037,1022.97,0.43,0,-1376,1141,1089,1045,993,949,1067,971,372,311,1000,0,1,1,37154307,375,-0.70,0.33,12,0.06,-1432.00,3030.00,5490,20240321,-81.62,1001,20250401,0.80,1635,-38.29,20250102,1001,0.80,20250401,1849,-45.43,20241223,166,507.83,20241202,0.00,Y,123840,1000,371 억,,160854,N,N,0,N,00,N 20250402,150720,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1015,-22,5,-2.12,20798384,20326,175.25,1037,1052,1003,1348,726,1037,1023.24,0.43,0,-1374,1141,1089,1045,993,949,1067,971,372,311,1000,0,1,1,37154307,377,-0.71,0.33,12,0.05,-1432.00,3030.00,5490,20240321,-81.51,1001,20250401,1.40,1635,-37.92,20250102,1001,1.40,20250401,1849,-45.11,20241223,166,511.45,20241202,0.00,Y,123840,1000,371 억,,160854,N,N,0,N,00,N 20250402,140721,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,-34,5,-3.28,16674891,16280,140.37,1037,1052,1003,1348,726,1037,1024.26,0.43,0,-895,1141,1089,1045,993,949,1067,971,372,311,1000,0,1,1,37154307,373,-0.70,0.33,12,0.04,-1432.00,3030.00,5490,20240321,-81.73,1001,20250401,0.20,1635,-38.65,20250102,1001,0.20,20250401,1849,-45.75,20241223,166,504.22,20241202,0.00,Y,123840,1000,371 억,,160854,N,N,0,N,00,N diff --git a/123860/price/prices-20250401.csv b/123860/price/prices-20250401.csv index 7e5dd3da99ea..d7d986296e2d 100644 --- a/123860/price/prices-20250401.csv +++ b/123860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160730,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,-180,5,-0.93,313424010,16404,201.87,19200,19400,19050,25150,13560,19360,19106.56,3.84,0,-8869,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2325,12.30,3.20,12,0.14,1559.00,5997.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,18800,2.02,20250310,35050,-45.28,20240624,17180,11.64,20240805,2.58,Y,123860,500,60 억,,465036,N,N,2904,N,00,N +20250403,150737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19080,-280,5,-1.45,284702860,14904,183.41,19200,19400,19050,25150,13560,19360,19102.45,3.84,0,-8022,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2313,12.24,3.18,12,0.12,1559.00,5997.00,35050,20240624,-45.56,17180,20240805,11.06,23400,-18.46,20250120,18800,1.49,20250310,35050,-45.56,20240624,17180,11.06,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,140736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19090,-270,5,-1.39,232654530,12175,149.83,19200,19400,19060,25150,13560,19360,19109.20,3.84,0,-6722,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2314,12.25,3.18,12,0.10,1559.00,5997.00,35050,20240624,-45.53,17180,20240805,11.12,23400,-18.42,20250120,18800,1.54,20250310,35050,-45.53,20240624,17180,11.12,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,130736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19080,-280,5,-1.45,170310660,8906,109.60,19200,19400,19060,25150,13560,19360,19123.14,3.84,0,-5521,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2313,12.24,3.18,12,0.07,1559.00,5997.00,35050,20240624,-45.56,17180,20240805,11.06,23400,-18.46,20250120,18800,1.49,20250310,35050,-45.56,20240624,17180,11.06,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,120733,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19120,-240,5,-1.24,134946370,7055,86.82,19200,19400,19060,25150,13560,19360,19127.76,3.84,0,-4151,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2318,12.26,3.19,12,0.06,1559.00,5997.00,35050,20240624,-45.45,17180,20240805,11.29,23400,-18.29,20250120,18800,1.70,20250310,35050,-45.45,20240624,17180,11.29,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,110736,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19200,-160,5,-0.83,75124140,3923,48.28,19200,19270,19100,25150,13560,19360,19149.67,3.84,0,-2029,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2328,12.32,3.20,12,0.03,1559.00,5997.00,35050,20240624,-45.22,17180,20240805,11.76,23400,-17.95,20250120,18800,2.13,20250310,35050,-45.22,20240624,17180,11.76,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,100737,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19150,-210,5,-1.08,50029350,2612,32.14,19200,19220,19110,25150,13560,19360,19153.66,3.84,0,-1013,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2322,12.28,3.19,12,0.02,1559.00,5997.00,35050,20240624,-45.36,17180,20240805,11.47,23400,-18.16,20250120,18800,1.86,20250310,35050,-45.36,20240624,17180,11.47,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N +20250403,090739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19180,-180,5,-0.93,25769410,1345,16.55,19200,19200,19110,25150,13560,19360,19159.41,3.84,0,-456,19586,19472,19386,19272,19186,19530,19330,61,5790,500,13550,10,1,12123415,2325,12.30,3.20,12,0.01,1559.00,5997.00,35050,20240624,-45.28,17180,20240805,11.64,23400,-18.03,20250120,18800,2.02,20250310,35050,-45.28,20240624,17180,11.64,20240805,2.58,Y,123860,500,60 억,,465036,N,N,408,N,00,N 20250402,160719,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19360,20,2,0.10,157455190,8126,71.63,19350,19500,19300,25100,13540,19340,19376.72,3.83,0,-1074,19780,19560,19250,19030,18720,19670,19140,61,5760,500,13530,10,1,12123415,2347,12.42,3.23,12,0.07,1559.00,5997.00,35050,20240624,-44.76,17180,20240805,12.69,23400,-17.26,20250120,18800,2.98,20250310,35050,-44.76,20240624,17180,12.69,20240805,2.62,Y,123860,500,60 억,,464713,N,N,408,N,00,N 20250402,150720,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19370,30,2,0.16,136784490,7058,62.22,19350,19500,19300,25100,13540,19340,19380.06,3.83,0,-767,19780,19560,19250,19030,18720,19670,19140,61,5760,500,13530,10,1,12123415,2348,12.42,3.23,12,0.06,1559.00,5997.00,35050,20240624,-44.74,17180,20240805,12.75,23400,-17.22,20250120,18800,3.03,20250310,35050,-44.74,20240624,17180,12.75,20240805,2.62,Y,123860,500,60 억,,464713,N,N,881,N,00,N 20250402,140722,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19390,50,2,0.26,133225300,6874,60.60,19350,19500,19300,25100,13540,19340,19381.04,3.83,0,-747,19780,19560,19250,19030,18720,19670,19140,61,5760,500,13530,10,1,12123415,2351,12.44,3.23,12,0.06,1559.00,5997.00,35050,20240624,-44.68,17180,20240805,12.86,23400,-17.14,20250120,18800,3.14,20250310,35050,-44.68,20240624,17180,12.86,20240805,2.62,Y,123860,500,60 억,,464713,N,N,881,N,00,N diff --git a/123890/price/prices-20250401.csv b/123890/price/prices-20250401.csv index f34d00e752b7..7730bfef5811 100644 --- a/123890/price/prices-20250401.csv +++ b/123890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160731,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2350,-30,5,-1.26,246362107,104819,154.96,2350,2365,2345,3090,1670,2380,2350.36,5.24,0,-39515,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2913,2.25,0.28,12,0.08,1046.00,8450.00,3480,20240325,-32.47,2345,20250403,0.21,2825,-16.81,20250108,2345,0.21,20250403,3150,-25.40,20240404,2345,0.21,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,905,N,00,N +20250403,150737,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2347,-33,5,-1.39,234815825,99903,147.69,2350,2365,2345,3090,1670,2380,2350.44,5.24,0,-36832,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2910,2.24,0.28,12,0.08,1046.00,8450.00,3480,20240325,-32.56,2345,20250403,0.09,2825,-16.92,20250108,2345,0.09,20250403,3150,-25.49,20240404,2345,0.09,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,140736,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2345,-35,5,-1.47,202730936,86231,127.48,2350,2365,2345,3090,1670,2380,2351.02,5.24,0,-32147,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2907,2.24,0.28,12,0.07,1046.00,8450.00,3480,20240325,-32.61,2345,20250403,0.00,2825,-16.99,20250108,2345,0.00,20250403,3150,-25.56,20240404,2345,0.00,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,130736,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2345,-35,5,-1.47,186288413,79224,117.12,2350,2365,2345,3090,1670,2380,2351.41,5.24,0,-28361,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2907,2.24,0.28,12,0.06,1046.00,8450.00,3480,20240325,-32.61,2345,20250403,0.00,2825,-16.99,20250108,2345,0.00,20250403,3150,-25.56,20240404,2345,0.00,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,120733,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2345,-35,5,-1.47,163718096,69601,102.90,2350,2365,2345,3090,1670,2380,2352.24,5.24,0,-23311,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2907,2.24,0.28,12,0.06,1046.00,8450.00,3480,20240325,-32.61,2345,20250403,0.00,2825,-16.99,20250108,2345,0.00,20250403,3150,-25.56,20240404,2345,0.00,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,110736,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2352,-28,5,-1.18,87280057,37098,54.84,2350,2365,2350,3090,1670,2380,2352.69,5.24,0,-12784,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2916,2.25,0.28,12,0.03,1046.00,8450.00,3480,20240325,-32.41,2350,20250403,0.09,2825,-16.74,20250108,2350,0.09,20250403,3150,-25.33,20240404,2350,0.09,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,100737,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2350,-30,5,-1.26,75061966,31904,47.17,2350,2365,2350,3090,1670,2380,2352.74,5.24,0,-11318,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2913,2.25,0.28,12,0.03,1046.00,8450.00,3480,20240325,-32.47,2350,20250403,0.00,2825,-16.81,20250108,2350,0.00,20250403,3150,-25.40,20240404,2350,0.00,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N +20250403,090739,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2355,-25,5,-1.05,18352200,7799,11.53,2350,2365,2350,3090,1670,2380,2353.15,5.24,0,-1469,2400,2390,2375,2365,2350,2395,2370,620,710,500,1760,5,1,123977752,2920,2.25,0.28,12,0.01,1046.00,8450.00,3480,20240325,-32.33,2350,20250403,0.21,2825,-16.64,20250108,2350,0.21,20250403,3150,-25.24,20240404,2350,0.21,20250403,0.24,Y,123890,500,619 억,,6495071,N,N,4973,N,00,N 20250402,160720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2380,-5,5,-0.21,158833008,66952,113.28,2365,2385,2360,3100,1670,2385,2372.34,5.26,0,-19570,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,123977752,2951,2.28,0.28,12,0.05,1046.00,8450.00,3480,20240325,-31.61,2350,20250331,1.28,2825,-15.75,20250108,2350,1.28,20250331,3150,-24.44,20240402,2350,1.28,20250331,0.25,Y,123890,500,619 억,,6525686,N,N,4973,N,00,N 20250402,150720,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2370,-15,5,-0.63,154541793,65148,110.23,2365,2385,2360,3100,1670,2385,2372.16,5.26,0,-18300,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,123977752,2938,2.27,0.28,12,0.05,1046.00,8450.00,3480,20240325,-31.90,2350,20250331,0.85,2825,-16.11,20250108,2350,0.85,20250331,3150,-24.76,20240402,2350,0.85,20250331,0.25,Y,123890,500,619 억,,6525686,N,N,0,N,00,N 20250402,140722,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2365,-20,5,-0.84,148994787,62808,106.27,2365,2385,2360,3100,1670,2385,2372.23,5.26,0,-18250,2411,2397,2381,2367,2351,2405,2375,620,715,500,1760,5,1,123977752,2932,2.26,0.28,12,0.05,1046.00,8450.00,3480,20240325,-32.04,2350,20250331,0.64,2825,-16.28,20250108,2350,0.64,20250331,3150,-24.92,20240402,2350,0.64,20250331,0.25,Y,123890,500,619 억,,6525686,N,N,0,N,00,N diff --git a/124500/price/prices-20250401.csv b/124500/price/prices-20250401.csv index 0129368bb57b..a232871bdfcb 100644 --- a/124500/price/prices-20250401.csv +++ b/124500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-190,5,-3.07,966599510,158678,115.14,6070,6320,5940,8040,4340,6190,6091.63,1.31,0,-9529,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1392,32.79,1.79,12,0.68,183.00,3358.00,9090,20240326,-33.99,3630,20240805,65.29,7300,-17.81,20250228,4600,30.43,20250123,7300,-17.81,20250228,3630,65.29,20240805,0.99,Y,124500,500,116 억,,303416,N,N,4352,N,00,N +20250403,150737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6000,-190,5,-3.07,814776370,133290,96.71,6070,6320,5980,8040,4340,6190,6112.81,1.31,0,-7133,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1392,32.79,1.79,12,0.57,183.00,3358.00,9090,20240326,-33.99,3630,20240805,65.29,7300,-17.81,20250228,4600,30.43,20250123,7300,-17.81,20250228,3630,65.29,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6080,-110,5,-1.78,502566920,81516,59.15,6070,6320,6000,8040,4340,6190,6165.25,1.31,0,-9877,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1411,33.22,1.81,12,0.35,183.00,3358.00,9090,20240326,-33.11,3630,20240805,67.49,7300,-16.71,20250228,4600,32.17,20250123,7300,-16.71,20250228,3630,67.49,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,130736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-20,5,-0.32,391828200,63459,46.05,6070,6320,6000,8040,4340,6190,6174.51,1.31,0,-10082,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1432,33.72,1.84,12,0.27,183.00,3358.00,9090,20240326,-32.12,3630,20240805,69.97,7300,-15.48,20250228,4600,34.13,20250123,7300,-15.48,20250228,3630,69.97,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,120734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-20,5,-0.32,352223575,57031,41.38,6070,6320,6000,8040,4340,6190,6176.00,1.31,0,-8399,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1432,33.72,1.84,12,0.25,183.00,3358.00,9090,20240326,-32.12,3630,20240805,69.97,7300,-15.48,20250228,4600,34.13,20250123,7300,-15.48,20250228,3630,69.97,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,110737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-10,5,-0.16,307487275,49795,36.13,6070,6320,6000,8040,4340,6190,6175.06,1.31,0,-6864,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1434,33.77,1.84,12,0.21,183.00,3358.00,9090,20240326,-32.01,3630,20240805,70.25,7300,-15.34,20250228,4600,34.35,20250123,7300,-15.34,20250228,3630,70.25,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,100737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-10,5,-0.16,265843275,43059,31.24,6070,6320,6000,8040,4340,6190,6173.93,1.31,0,-6679,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1434,33.77,1.84,12,0.19,183.00,3358.00,9090,20240326,-32.01,3630,20240805,70.25,7300,-15.34,20250228,4600,34.35,20250123,7300,-15.34,20250228,3630,70.25,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N +20250403,090739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,-40,5,-0.65,59162660,9745,7.07,6070,6150,6000,8040,4340,6190,6071.08,1.31,0,2469,6650,6420,6240,6010,5830,6330,5920,116,1850,500,4450,10,1,23204527,1427,33.61,1.83,12,0.04,183.00,3358.00,9090,20240326,-32.34,3630,20240805,69.42,7300,-15.75,20250228,4600,33.70,20250123,7300,-15.75,20250228,3630,69.42,20240805,0.99,Y,124500,500,116 억,,303416,N,N,3247,N,00,N 20250402,160720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-150,5,-2.37,855806270,137787,76.51,6390,6470,6060,8240,4440,6340,6211.12,1.41,0,-25695,6620,6480,6230,6090,5840,6550,6160,116,1900,500,4560,10,1,23204527,1436,33.83,1.84,12,0.59,183.00,3358.00,9090,20240326,-31.90,3630,20240805,70.52,7300,-15.21,20250228,4600,34.57,20250123,7300,-15.21,20250228,3630,70.52,20240805,0.97,Y,124500,500,116 억,,327960,N,N,3247,N,00,N 20250402,150720,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-140,5,-2.21,774207710,124629,69.20,6390,6470,6060,8240,4440,6340,6212.10,1.41,0,-26400,6620,6480,6230,6090,5840,6550,6160,116,1900,500,4560,10,1,23204527,1439,33.88,1.85,12,0.54,183.00,3358.00,9090,20240326,-31.79,3630,20240805,70.80,7300,-15.07,20250228,4600,34.78,20250123,7300,-15.07,20250228,3630,70.80,20240805,0.97,Y,124500,500,116 억,,327960,N,N,0,N,00,N 20250402,140722,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6180,-160,5,-2.52,741958710,119421,66.31,6390,6470,6060,8240,4440,6340,6212.97,1.41,0,-25553,6620,6480,6230,6090,5840,6550,6160,116,1900,500,4560,10,1,23204527,1434,33.77,1.84,12,0.51,183.00,3358.00,9090,20240326,-32.01,3630,20240805,70.25,7300,-15.34,20250228,4600,34.35,20250123,7300,-15.34,20250228,3630,70.25,20240805,0.97,Y,124500,500,116 억,,327960,N,N,0,N,00,N diff --git a/124560/price/prices-20250401.csv b/124560/price/prices-20250401.csv index 68d1d07b120b..c03e42ee20f8 100644 --- a/124560/price/prices-20250401.csv +++ b/124560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160731,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2770,-30,5,-1.07,331453382,119765,153.03,2760,2795,2720,3640,1960,2800,2767.53,3.26,0,-37233,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1050,4.10,0.47,12,0.32,675.00,5853.00,4355,20240626,-36.39,2595,20241210,6.74,3580,-22.63,20250225,2720,1.84,20250403,4355,-36.39,20240626,2595,6.74,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,150737,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2780,-20,5,-0.71,315514007,114014,145.69,2760,2795,2720,3640,1960,2800,2767.33,3.26,0,-35015,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1054,4.12,0.47,12,0.30,675.00,5853.00,4355,20240626,-36.17,2595,20241210,7.13,3580,-22.35,20250225,2720,2.21,20250403,4355,-36.17,20240626,2595,7.13,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,140737,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2770,-30,5,-1.07,256137177,92588,118.31,2760,2795,2720,3640,1960,2800,2766.42,3.26,0,-19327,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1050,4.10,0.47,12,0.24,675.00,5853.00,4355,20240626,-36.39,2595,20241210,6.74,3580,-22.63,20250225,2720,1.84,20250403,4355,-36.39,20240626,2595,6.74,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,130736,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2775,-25,5,-0.89,220591717,79773,101.93,2760,2795,2720,3640,1960,2800,2765.24,3.26,0,-7257,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1052,4.11,0.47,12,0.21,675.00,5853.00,4355,20240626,-36.28,2595,20241210,6.94,3580,-22.49,20250225,2720,2.02,20250403,4355,-36.28,20240626,2595,6.94,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,120734,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2765,-35,5,-1.25,212966387,77023,98.42,2760,2795,2720,3640,1960,2800,2764.97,3.26,0,-5156,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1048,4.10,0.47,12,0.20,675.00,5853.00,4355,20240626,-36.51,2595,20241210,6.55,3580,-22.77,20250225,2720,1.65,20250403,4355,-36.51,20240626,2595,6.55,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,110737,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2785,-15,5,-0.54,164117342,59409,75.91,2760,2795,2720,3640,1960,2800,2762.50,3.26,0,-7398,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1056,4.13,0.48,12,0.16,675.00,5853.00,4355,20240626,-36.05,2595,20241210,7.32,3580,-22.21,20250225,2720,2.39,20250403,4355,-36.05,20240626,2595,7.32,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,100737,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2770,-30,5,-1.07,131905067,47799,61.08,2760,2780,2720,3640,1960,2800,2759.58,3.26,0,-8344,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1050,4.10,0.47,12,0.13,675.00,5853.00,4355,20240626,-36.39,2595,20241210,6.74,3580,-22.63,20250225,2720,1.84,20250403,4355,-36.39,20240626,2595,6.74,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N +20250403,090739,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2745,-55,5,-1.96,53113000,19293,24.65,2760,2775,2720,3640,1960,2800,2752.97,3.26,0,-4707,2886,2842,2821,2777,2756,2832,2767,38,840,100,2010,5,1,37916584,1041,4.07,0.47,12,0.05,675.00,5853.00,4355,20240626,-36.97,2595,20241210,5.78,3580,-23.32,20250225,2720,0.92,20250403,4355,-36.97,20240626,2595,5.78,20241210,3.52,Y,124560,100,38 억,,1237738,N,N,0,N,00,N 20250402,160720,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2800,-40,5,-1.41,220575580,78259,91.88,2840,2865,2800,3690,1990,2840,2818.56,3.32,0,-32827,2903,2871,2828,2796,2753,2887,2812,38,850,100,2040,5,1,37916584,1062,4.15,0.48,12,0.21,675.00,5853.00,4355,20240626,-35.71,2595,20241210,7.90,3580,-21.79,20250225,2755,1.63,20250210,4355,-35.71,20240626,2595,7.90,20241210,3.62,Y,124560,100,38 억,,1260553,N,N,0,N,00,N 20250402,150721,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2805,-35,5,-1.23,189209320,67060,78.73,2840,2865,2800,3690,1990,2840,2821.49,3.32,0,-32009,2903,2871,2828,2796,2753,2887,2812,38,850,100,2040,5,1,37916584,1064,4.16,0.48,12,0.18,675.00,5853.00,4355,20240626,-35.59,2595,20241210,8.09,3580,-21.65,20250225,2755,1.81,20250210,4355,-35.59,20240626,2595,8.09,20241210,3.62,Y,124560,100,38 억,,1260553,N,N,0,N,00,N 20250402,140722,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2810,-30,5,-1.06,162526845,57564,67.58,2840,2865,2800,3690,1990,2840,2823.41,3.32,0,-25297,2903,2871,2828,2796,2753,2887,2812,38,850,100,2040,5,1,37916584,1065,4.16,0.48,12,0.15,675.00,5853.00,4355,20240626,-35.48,2595,20241210,8.29,3580,-21.51,20250225,2755,2.00,20250210,4355,-35.48,20240626,2595,8.29,20241210,3.62,Y,124560,100,38 억,,1260553,N,N,0,N,00,N diff --git a/125210/price/prices-20250401.csv b/125210/price/prices-20250401.csv index d47f3280ec53..13b9db05b93e 100644 --- a/125210/price/prices-20250401.csv +++ b/125210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160731,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-30,5,-0.57,120464760,23211,85.75,5210,5300,5140,6850,3690,5270,5189.76,1.45,0,349,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,864,40.62,1.22,12,0.14,129.00,4286.00,12830,20240605,-59.16,4920,20241209,6.50,7270,-27.92,20250207,5140,1.95,20250403,12830,-59.16,20240605,4920,6.50,20241209,4.45,Y,125210,500,82 억,,239122,N,N,1930,N,00,N +20250403,150738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5190,-80,5,-1.52,113816100,21938,81.04,5210,5300,5140,6850,3690,5270,5188.08,1.45,0,964,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,856,40.23,1.21,12,0.13,129.00,4286.00,12830,20240605,-59.55,4920,20241209,5.49,7270,-28.61,20250207,5140,0.97,20250403,12830,-59.55,20240605,4920,5.49,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,140737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5230,-40,5,-0.76,99610850,19197,70.92,5210,5300,5140,6850,3690,5270,5188.88,1.45,0,1423,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,863,40.54,1.22,12,0.12,129.00,4286.00,12830,20240605,-59.24,4920,20241209,6.30,7270,-28.06,20250207,5140,1.75,20250403,12830,-59.24,20240605,4920,6.30,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,130737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-60,5,-1.14,88047535,16971,62.70,5210,5300,5140,6850,3690,5270,5188.12,1.45,0,1189,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,859,40.39,1.22,12,0.10,129.00,4286.00,12830,20240605,-59.39,4920,20241209,5.89,7270,-28.34,20250207,5140,1.36,20250403,12830,-59.39,20240605,4920,5.89,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,120734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5200,-70,5,-1.33,75870415,14622,54.02,5210,5300,5140,6850,3690,5270,5188.79,1.45,0,1972,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,858,40.31,1.21,12,0.09,129.00,4286.00,12830,20240605,-59.47,4920,20241209,5.69,7270,-28.47,20250207,5140,1.17,20250403,12830,-59.47,20240605,4920,5.69,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,110737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5220,-50,5,-0.95,61153135,11774,43.50,5210,5300,5150,6850,3690,5270,5193.91,1.45,0,2307,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,861,40.47,1.22,12,0.07,129.00,4286.00,12830,20240605,-59.31,4920,20241209,6.10,7270,-28.20,20250207,5150,1.36,20250403,12830,-59.31,20240605,4920,6.10,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,100738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-20,5,-0.38,32313005,6218,22.97,5210,5300,5150,6850,3690,5270,5196.69,1.45,0,644,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,866,40.70,1.22,12,0.04,129.00,4286.00,12830,20240605,-59.08,4920,20241209,6.71,7270,-27.79,20250207,5150,1.94,20250403,12830,-59.08,20240605,4920,6.71,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N +20250403,090740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5160,-110,5,-2.09,4222380,812,3.00,5210,5300,5150,6850,3690,5270,5199.98,1.45,0,-115,5536,5402,5336,5202,5136,5370,5170,82,1580,500,3680,10,1,16496790,851,40.00,1.20,12,0.00,129.00,4286.00,12830,20240605,-59.78,4920,20241209,4.88,7270,-29.02,20250207,5150,0.19,20250403,12830,-59.78,20240605,4920,4.88,20241209,4.45,Y,125210,500,82 억,,239122,N,N,323,N,00,N 20250402,160720,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5270,-140,5,-2.59,144177010,27069,84.05,5470,5470,5270,7030,3790,5410,5326.28,1.49,0,-8813,5750,5580,5380,5210,5010,5665,5295,82,1620,500,3780,10,1,16496790,869,40.85,1.23,12,0.16,129.00,4286.00,12830,20240605,-58.92,4920,20241209,7.11,7270,-27.51,20250207,5180,1.74,20250401,12830,-58.92,20240605,4920,7.11,20241209,4.49,Y,125210,500,82 억,,245456,N,N,323,N,00,N 20250402,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-100,5,-1.85,134940620,25319,78.62,5470,5470,5270,7030,3790,5410,5329.62,1.49,0,-8649,5750,5580,5380,5210,5010,5665,5295,82,1620,500,3780,10,1,16496790,876,41.16,1.24,12,0.15,129.00,4286.00,12830,20240605,-58.61,4920,20241209,7.93,7270,-26.96,20250207,5180,2.51,20250401,12830,-58.61,20240605,4920,7.93,20241209,4.49,Y,125210,500,82 억,,245456,N,N,106,N,00,N 20250402,140723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5300,-110,5,-2.03,130261020,24435,75.88,5470,5470,5270,7030,3790,5410,5330.92,1.49,0,-8298,5750,5580,5380,5210,5010,5665,5295,82,1620,500,3780,10,1,16496790,874,41.09,1.24,12,0.15,129.00,4286.00,12830,20240605,-58.69,4920,20241209,7.72,7270,-27.10,20250207,5180,2.32,20250401,12830,-58.69,20240605,4920,7.72,20241209,4.49,Y,125210,500,82 억,,245456,N,N,106,N,00,N diff --git a/126340/price/prices-20250401.csv b/126340/price/prices-20250401.csv index b3bff6cf55db..57bdf4cd83a2 100644 --- a/126340/price/prices-20250401.csv +++ b/126340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160731,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23050,350,2,1.54,258705400,11147,145.45,22700,23850,22000,29500,15900,22700,23208.52,1.47,0,-1378,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1403,-16.18,1.57,12,0.18,-1425.00,14701.00,58900,20240523,-60.87,22000,20250403,4.77,31700,-27.29,20250120,22000,4.77,20250403,61700,-62.64,20240523,22000,4.77,20250403,1.29,Y,126340,500,30 억,,89656,N,N,722,N,00,N +20250403,150738,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23100,400,2,1.76,245911150,10593,138.22,22700,23850,22000,29500,15900,22700,23214.50,1.47,0,-1316,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1406,-16.21,1.57,12,0.17,-1425.00,14701.00,58900,20240523,-60.78,22000,20250403,5.00,31700,-27.13,20250120,22000,5.00,20250403,61700,-62.56,20240523,22000,5.00,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,140737,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23350,650,2,2.86,201502800,8676,113.20,22700,23850,22000,29500,15900,22700,23225.31,1.47,0,-1385,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1421,-16.39,1.59,12,0.14,-1425.00,14701.00,58900,20240523,-60.36,22000,20250403,6.14,31700,-26.34,20250120,22000,6.14,20250403,61700,-62.16,20240523,22000,6.14,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,130737,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23400,700,2,3.08,193780900,8346,108.90,22700,23850,22000,29500,15900,22700,23218.42,1.47,0,-1352,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1424,-16.42,1.59,12,0.14,-1425.00,14701.00,58900,20240523,-60.27,22000,20250403,6.36,31700,-26.18,20250120,22000,6.36,20250403,61700,-62.07,20240523,22000,6.36,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,120734,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23450,750,2,3.30,174579200,7526,98.20,22700,23850,22000,29500,15900,22700,23196.81,1.47,0,-1429,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1427,-16.46,1.60,12,0.12,-1425.00,14701.00,58900,20240523,-60.19,22000,20250403,6.59,31700,-26.03,20250120,22000,6.59,20250403,61700,-61.99,20240523,22000,6.59,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,110737,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23700,1000,2,4.41,163530600,7055,92.05,22700,23850,22000,29500,15900,22700,23179.39,1.47,0,-1369,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1442,-16.63,1.61,12,0.12,-1425.00,14701.00,58900,20240523,-59.76,22000,20250403,7.73,31700,-25.24,20250120,22000,7.73,20250403,61700,-61.59,20240523,22000,7.73,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,100738,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,23350,650,2,2.86,91345550,3998,52.17,22700,23500,22000,29500,15900,22700,22847.81,1.47,0,-672,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1421,-16.39,1.59,12,0.07,-1425.00,14701.00,58900,20240523,-60.36,22000,20250403,6.14,31700,-26.34,20250120,22000,6.14,20250403,61700,-62.16,20240523,22000,6.14,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N +20250403,090740,55,60.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,60,N,22150,-550,5,-2.42,22493800,1011,13.19,22700,22700,22000,29500,15900,22700,22249.06,1.47,0,-170,23600,23150,22850,22400,22100,23000,22250,30,6800,500,15890,50,1,6085118,1348,-15.54,1.51,12,0.02,-1425.00,14701.00,58900,20240523,-62.39,22000,20250403,0.68,31700,-30.13,20250120,22000,0.68,20250403,61700,-64.10,20240523,22000,0.68,20250403,1.29,Y,126340,500,30 억,,89656,N,N,0,N,00,N 20250402,160721,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,22700,-200,5,-0.87,174933500,7663,145.93,22850,23300,22550,29750,16050,22900,22828.33,1.48,0,-406,23400,23150,22850,22600,22300,23275,22725,30,6850,500,16030,50,1,6085118,1381,-15.93,1.54,12,0.13,-1425.00,14701.00,58900,20240523,-61.46,22242,20241209,2.06,31700,-28.39,20250120,22400,1.34,20250331,61700,-63.21,20240523,22400,1.34,20250331,1.31,Y,126340,500,30 억,,90063,N,N,0,N,00,N 20250402,150721,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23000,100,2,0.44,172316200,7548,143.74,22850,23300,22550,29750,16050,22900,22829.39,1.48,0,-366,23400,23150,22850,22600,22300,23275,22725,30,6850,500,16030,50,1,6085118,1400,-16.14,1.56,12,0.12,-1425.00,14701.00,58900,20240523,-60.95,22242,20241209,3.41,31700,-27.44,20250120,22400,2.68,20250331,61700,-62.72,20240523,22400,2.68,20250331,1.31,Y,126340,500,30 억,,90063,N,N,0,N,00,N 20250402,140723,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,23050,150,2,0.66,142386150,6237,118.78,22850,23300,22550,29750,16050,22900,22829.27,1.48,0,-618,23400,23150,22850,22600,22300,23275,22725,30,6850,500,16030,50,1,6085118,1403,-16.18,1.57,12,0.10,-1425.00,14701.00,58900,20240523,-60.87,22242,20241209,3.63,31700,-27.29,20250120,22400,2.90,20250331,61700,-62.64,20240523,22400,2.90,20250331,1.31,Y,126340,500,30 억,,90063,N,N,0,N,00,N diff --git a/126560/price/prices-20250401.csv b/126560/price/prices-20250401.csv index 97e782328d62..1f9d087fb87e 100644 --- a/126560/price/prices-20250401.csv +++ b/126560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160732,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2890,-25,5,-0.86,176408215,61495,134.38,2885,2915,2815,3785,2045,2915,2868.66,1.37,6528,6456,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3185,45.87,0.43,12,0.06,63.00,6683.00,4955,20240503,-41.68,2815,20250403,2.66,3830,-24.54,20250103,2815,2.66,20250403,4955,-41.68,20240503,2815,2.66,20250403,1.16,Y,126560,500,551 억,,739963,N,N,14,N,00,N +20250403,150738,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2860,-55,5,-1.89,166287170,57977,126.69,2885,2915,2815,3785,2045,2915,2868.16,1.37,6417,6725,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3152,45.40,0.43,12,0.05,63.00,6683.00,4955,20240503,-42.28,2815,20250403,1.60,3830,-25.33,20250103,2815,1.60,20250403,4955,-42.28,20240503,2815,1.60,20250403,1.16,Y,126560,500,551 억,,739852,N,N,14,N,00,N +20250403,140738,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2890,-25,5,-0.86,151931755,52973,115.76,2885,2915,2815,3785,2045,2915,2868.10,1.37,6872,6279,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3185,45.87,0.43,12,0.05,63.00,6683.00,4955,20240503,-41.68,2815,20250403,2.66,3830,-24.54,20250103,2815,2.66,20250403,4955,-41.68,20240503,2815,2.66,20250403,1.16,Y,126560,500,551 억,,740307,N,N,14,N,00,N +20250403,130737,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2885,-30,5,-1.03,136176455,47523,103.85,2885,2915,2815,3785,2045,2915,2865.49,1.36,1314,1186,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3179,45.79,0.43,12,0.04,63.00,6683.00,4955,20240503,-41.78,2815,20250403,2.49,3830,-24.67,20250103,2815,2.49,20250403,4955,-41.78,20240503,2815,2.49,20250403,1.16,Y,126560,500,551 억,,734749,N,N,14,N,00,N +20250403,120735,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2900,-15,5,-0.51,134397840,46907,102.50,2885,2915,2815,3785,2045,2915,2865.20,1.36,664,728,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3196,46.03,0.43,12,0.04,63.00,6683.00,4955,20240503,-41.47,2815,20250403,3.02,3830,-24.28,20250103,2815,3.02,20250403,4955,-41.47,20240503,2815,3.02,20250403,1.16,Y,126560,500,551 억,,734099,N,N,14,N,00,N +20250403,110738,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2905,-10,5,-0.34,123725560,43215,94.43,2885,2915,2815,3785,2045,2915,2863.02,1.36,-39,18,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3201,46.11,0.43,12,0.04,63.00,6683.00,4955,20240503,-41.37,2815,20250403,3.20,3830,-24.15,20250103,2815,3.20,20250403,4955,-41.37,20240503,2815,3.20,20250403,1.16,Y,126560,500,551 억,,733396,N,N,14,N,00,N +20250403,100738,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2850,-65,5,-2.23,109850520,38380,83.87,2885,2915,2815,3785,2045,2915,2862.18,1.35,-2558,-2385,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3141,45.24,0.43,12,0.03,63.00,6683.00,4955,20240503,-42.48,2815,20250403,1.24,3830,-25.59,20250103,2815,1.24,20250403,4955,-42.48,20240503,2815,1.24,20250403,1.16,Y,126560,500,551 억,,730877,N,N,14,N,00,N +20250403,090740,55,60.00,KOSPI,신저가,통신,N,N,N,Y,60,N,2835,-80,5,-2.74,40592160,14107,30.83,2885,2915,2835,3785,2045,2915,2877.45,1.36,-615,2005,2981,2947,2911,2877,2841,2930,2860,551,870,500,2090,5,1,110202945,3124,45.00,0.42,12,0.01,63.00,6683.00,4955,20240503,-42.79,2835,20250403,0.00,3830,-25.98,20250103,2835,0.00,20250403,4955,-42.79,20240503,2835,0.00,20250403,1.16,Y,126560,500,551 억,,732820,N,N,14,N,00,N 20250402,160721,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2915,-15,5,-0.51,132184710,45763,296.30,2945,2945,2875,3805,2055,2930,2888.46,1.36,-466,-495,2990,2960,2915,2885,2840,2975,2900,551,875,500,2100,5,1,110202945,3212,46.27,0.44,12,0.04,63.00,6683.00,4955,20240503,-41.17,2850,20250331,2.28,3830,-23.89,20250103,2850,2.28,20250331,4955,-41.17,20240503,2850,2.28,20250331,1.16,Y,126560,500,551 억,,733435,N,N,14,N,00,N 20250402,150721,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2875,-55,5,-1.88,123560660,42788,277.03,2945,2945,2875,3805,2055,2930,2887.74,1.36,-431,-431,2990,2960,2915,2885,2840,2975,2900,551,875,500,2100,5,1,110202945,3168,45.63,0.43,12,0.04,63.00,6683.00,4955,20240503,-41.98,2850,20250331,0.88,3830,-24.93,20250103,2850,0.88,20250331,4955,-41.98,20240503,2850,0.88,20250331,1.16,Y,126560,500,551 억,,733470,N,N,0,N,00,N 20250402,140723,55,60.00,KOSPI,,통신,N,N,N,Y,60,N,2880,-50,5,-1.71,116042280,40173,260.10,2945,2945,2880,3805,2055,2930,2888.56,1.36,-431,-96,2990,2960,2915,2885,2840,2975,2900,551,875,500,2100,5,1,110202945,3174,45.71,0.43,12,0.04,63.00,6683.00,4955,20240503,-41.88,2850,20250331,1.05,3830,-24.80,20250103,2850,1.05,20250331,4955,-41.88,20240503,2850,1.05,20250331,1.16,Y,126560,500,551 억,,733470,N,N,0,N,00,N diff --git a/126600/price/prices-20250401.csv b/126600/price/prices-20250401.csv index a9ba433f46e6..32c63278c196 100644 --- a/126600/price/prices-20250401.csv +++ b/126600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-35,5,-1.32,78712555,30193,60.24,2630,2650,2535,3435,1855,2645,2606.98,0.71,0,-5393,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1638,10.24,0.41,12,0.05,255.00,6420.00,5250,20240614,-50.29,2360,20241209,10.59,3045,-14.29,20250113,2505,4.19,20250331,5250,-50.29,20240614,2360,10.59,20241209,1.51,Y,126600,500,313 억,,445405,N,N,294,N,00,N +20250403,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-35,5,-1.32,60691790,23268,46.42,2630,2650,2535,3435,1855,2645,2608.38,0.71,0,-1601,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1638,10.24,0.41,12,0.04,255.00,6420.00,5250,20240614,-50.29,2360,20241209,10.59,3045,-14.29,20250113,2505,4.19,20250331,5250,-50.29,20240614,2360,10.59,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,140738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2630,-15,5,-0.57,57828270,22170,44.23,2630,2650,2535,3435,1855,2645,2608.40,0.71,0,-817,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1651,10.31,0.41,12,0.04,255.00,6420.00,5250,20240614,-49.90,2360,20241209,11.44,3045,-13.63,20250113,2505,4.99,20250331,5250,-49.90,20240614,2360,11.44,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2615,-30,5,-1.13,54446105,20877,41.65,2630,2650,2535,3435,1855,2645,2607.95,0.71,0,-519,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1641,10.25,0.41,12,0.03,255.00,6420.00,5250,20240614,-50.19,2360,20241209,10.81,3045,-14.12,20250113,2505,4.39,20250331,5250,-50.19,20240614,2360,10.81,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,120735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2640,-5,5,-0.19,38622010,14833,29.59,2630,2650,2535,3435,1855,2645,2603.79,0.71,0,-388,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1657,10.35,0.41,12,0.02,255.00,6420.00,5250,20240614,-49.71,2360,20241209,11.86,3045,-13.30,20250113,2505,5.39,20250331,5250,-49.71,20240614,2360,11.86,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,110738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2635,-10,5,-0.38,35771935,13753,27.44,2630,2650,2535,3435,1855,2645,2601.03,0.71,0,175,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1654,10.33,0.41,12,0.02,255.00,6420.00,5250,20240614,-49.81,2360,20241209,11.65,3045,-13.46,20250113,2505,5.19,20250331,5250,-49.81,20240614,2360,11.65,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,100738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2615,-30,5,-1.13,32703695,12585,25.11,2630,2650,2535,3435,1855,2645,2598.62,0.71,0,888,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1641,10.25,0.41,12,0.02,255.00,6420.00,5250,20240614,-50.19,2360,20241209,10.81,3045,-14.12,20250113,2505,4.39,20250331,5250,-50.19,20240614,2360,10.81,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N +20250403,090740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2575,-70,5,-2.65,11171210,4357,8.69,2630,2630,2535,3435,1855,2645,2563.97,0.71,0,1499,2725,2685,2645,2605,2565,2665,2585,314,790,500,1850,5,1,62766899,1616,10.10,0.40,12,0.01,255.00,6420.00,5250,20240614,-50.95,2360,20241209,9.11,3045,-15.44,20250113,2505,2.79,20250331,5250,-50.95,20240614,2360,9.11,20241209,1.51,Y,126600,500,313 억,,445405,N,N,87,N,00,N 20250402,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2645,-5,5,-0.19,132492070,50105,106.99,2655,2685,2605,3445,1855,2650,2644.29,0.74,0,-22480,2730,2690,2620,2580,2510,2710,2600,314,795,500,1850,5,1,62766899,1660,10.37,0.41,12,0.08,255.00,6420.00,5250,20240614,-49.62,2360,20241209,12.08,3045,-13.14,20250113,2505,5.59,20250331,5250,-49.62,20240614,2360,12.08,20241209,1.50,Y,126600,500,313 억,,461963,N,N,87,N,00,N 20250402,150722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2640,-10,5,-0.38,130488335,49347,105.37,2655,2685,2605,3445,1855,2650,2644.30,0.74,0,-22264,2730,2690,2620,2580,2510,2710,2600,314,795,500,1850,5,1,62766899,1657,10.35,0.41,12,0.08,255.00,6420.00,5250,20240614,-49.71,2360,20241209,11.86,3045,-13.30,20250113,2505,5.39,20250331,5250,-49.71,20240614,2360,11.86,20241209,1.50,Y,126600,500,313 억,,461963,N,N,34,N,00,N 20250402,140723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2650,0,3,0.00,128331850,48529,103.63,2655,2685,2605,3445,1855,2650,2644.44,0.74,0,-22096,2730,2690,2620,2580,2510,2710,2600,314,795,500,1850,5,1,62766899,1663,10.39,0.41,12,0.08,255.00,6420.00,5250,20240614,-49.52,2360,20241209,12.29,3045,-12.97,20250113,2505,5.79,20250331,5250,-49.52,20240614,2360,12.29,20241209,1.50,Y,126600,500,313 억,,461963,N,N,34,N,00,N diff --git a/126640/price/prices-20250401.csv b/126640/price/prices-20250401.csv index 70a91757ce15..5b37e7a6dab6 100644 --- a/126640/price/prices-20250401.csv +++ b/126640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1360,-17,5,-1.23,667029160,483537,234.64,1361,1419,1340,1790,964,1377,1379.57,3.16,0,-97353,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,495,18.89,0.45,12,1.33,72.00,2991.00,1979,20250120,-31.28,1051,20241209,29.40,1979,-31.28,20250120,1235,10.12,20250102,1979,-31.28,20250120,1051,29.40,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,15020,N,00,N +20250403,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1362,-15,5,-1.09,646777603,468693,227.44,1361,1419,1340,1790,964,1377,1379.97,3.16,0,-89406,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,495,18.92,0.46,12,1.29,72.00,2991.00,1979,20250120,-31.18,1051,20241209,29.59,1979,-31.18,20250120,1235,10.28,20250102,1979,-31.18,20250120,1051,29.59,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1366,-11,5,-0.80,587958854,425539,206.50,1361,1419,1340,1790,964,1377,1381.69,3.16,0,-86736,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,497,18.97,0.46,12,1.17,72.00,2991.00,1979,20250120,-30.98,1051,20241209,29.97,1979,-30.98,20250120,1235,10.61,20250102,1979,-30.98,20250120,1051,29.97,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,130738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1413,36,2,2.61,431247920,312584,151.69,1361,1414,1359,1790,964,1377,1379.63,3.16,0,-68820,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,514,19.62,0.47,12,0.86,72.00,2991.00,1979,20250120,-28.60,1051,20241209,34.44,1979,-28.60,20250120,1235,14.41,20250102,1979,-28.60,20250120,1051,34.44,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1372,-5,5,-0.36,350266254,254509,123.50,1361,1403,1359,1790,964,1377,1376.24,3.16,0,-57995,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,499,19.06,0.46,12,0.70,72.00,2991.00,1979,20250120,-30.67,1051,20241209,30.54,1979,-30.67,20250120,1235,11.09,20250102,1979,-30.67,20250120,1051,30.54,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,110738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1367,-10,5,-0.73,323798323,235282,114.17,1361,1403,1359,1790,964,1377,1376.21,3.16,0,-54183,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,497,18.99,0.46,12,0.65,72.00,2991.00,1979,20250120,-30.92,1051,20241209,30.07,1979,-30.92,20250120,1235,10.69,20250102,1979,-30.92,20250120,1051,30.07,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,100739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,2,2,0.15,170335952,123619,59.99,1361,1403,1359,1790,964,1377,1377.92,3.16,0,-16167,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,502,19.15,0.46,12,0.34,72.00,2991.00,1979,20250120,-30.32,1051,20241209,31.21,1979,-30.32,20250120,1235,11.66,20250102,1979,-30.32,20250120,1051,31.21,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N +20250403,090741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1365,-12,5,-0.87,24665619,18085,8.78,1361,1377,1359,1790,964,1377,1363.10,3.16,0,4176,1464,1420,1389,1345,1314,1405,1330,36,413,100,900,1,1,36373887,497,18.96,0.46,12,0.05,72.00,2991.00,1979,20250120,-31.03,1051,20241209,29.88,1979,-31.03,20250120,1235,10.53,20250102,1979,-31.03,20250120,1051,29.88,20241209,2.34,Y,126640,100,36 억,,1149829,N,N,12966,N,00,N 20250402,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,-55,5,-3.84,283896012,206073,22.12,1430,1433,1358,1861,1003,1432,1376.84,3.31,0,-55991,1570,1501,1381,1312,1192,1535,1346,36,429,100,940,1,1,36373887,501,19.12,0.46,12,0.57,72.00,2991.00,1979,20250120,-30.42,1051,20241209,31.02,1979,-30.42,20250120,1235,11.50,20250102,1979,-30.42,20250120,1051,31.02,20241209,2.41,Y,126640,100,36 억,,1205408,N,N,12966,N,00,N 20250402,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-64,5,-4.47,276341380,200574,21.53,1430,1433,1358,1861,1003,1432,1376.93,3.31,0,-54820,1570,1501,1381,1312,1192,1535,1346,36,429,100,940,1,1,36373887,498,19.00,0.46,12,0.55,72.00,2991.00,1979,20250120,-30.87,1051,20241209,30.16,1979,-30.87,20250120,1235,10.77,20250102,1979,-30.87,20250120,1051,30.16,20241209,2.41,Y,126640,100,36 억,,1205408,N,N,484,N,00,N 20250402,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1375,-57,5,-3.98,240124126,174233,18.70,1430,1433,1358,1861,1003,1432,1377.24,3.31,0,-42368,1570,1501,1381,1312,1192,1535,1346,36,429,100,940,1,1,36373887,500,19.10,0.46,12,0.48,72.00,2991.00,1979,20250120,-30.52,1051,20241209,30.83,1979,-30.52,20250120,1235,11.34,20250102,1979,-30.52,20250120,1051,30.83,20241209,2.41,Y,126640,100,36 억,,1205408,N,N,484,N,00,N diff --git a/126700/price/prices-20250401.csv b/126700/price/prices-20250401.csv index 68ab5d900aed..597f04a4ac81 100644 --- a/126700/price/prices-20250401.csv +++ b/126700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160732,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15450,-450,5,-2.83,1227230600,79429,129.11,15480,15640,15280,20650,11130,15900,15450.66,13.14,0,-14461,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2309,5.86,0.78,12,0.53,2637.00,19842.00,29900,20240619,-48.33,14150,20241115,9.19,23000,-32.83,20250211,15280,1.11,20250403,29900,-48.33,20240619,14150,9.19,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,9759,N,00,N +20250403,150739,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15450,-450,5,-2.83,1158005200,74949,121.83,15480,15640,15280,20650,11130,15900,15450.58,13.14,0,-13221,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2309,5.86,0.78,12,0.50,2637.00,19842.00,29900,20240619,-48.33,14150,20241115,9.19,23000,-32.83,20250211,15280,1.11,20250403,29900,-48.33,20240619,14150,9.19,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,140738,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15470,-430,5,-2.70,963038640,62353,101.35,15480,15640,15280,20650,11130,15900,15444.94,13.14,0,-12725,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2312,5.87,0.78,12,0.42,2637.00,19842.00,29900,20240619,-48.26,14150,20241115,9.33,23000,-32.74,20250211,15280,1.24,20250403,29900,-48.26,20240619,14150,9.33,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,130738,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15420,-480,5,-3.02,820479880,53142,86.38,15480,15640,15280,20650,11130,15900,15439.39,13.14,0,-9733,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2304,5.85,0.78,12,0.36,2637.00,19842.00,29900,20240619,-48.43,14150,20241115,8.98,23000,-32.96,20250211,15280,0.92,20250403,29900,-48.43,20240619,14150,8.98,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,120735,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15460,-440,5,-2.77,706055210,45733,74.34,15480,15640,15280,20650,11130,15900,15438.64,13.14,0,-6597,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2310,5.86,0.78,12,0.31,2637.00,19842.00,29900,20240619,-48.29,14150,20241115,9.26,23000,-32.78,20250211,15280,1.18,20250403,29900,-48.29,20240619,14150,9.26,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,110738,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15520,-380,5,-2.39,618837685,40103,65.19,15480,15590,15280,20650,11130,15900,15431.21,13.14,0,-5173,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2319,5.89,0.78,12,0.27,2637.00,19842.00,29900,20240619,-48.09,14150,20241115,9.68,23000,-32.52,20250211,15280,1.57,20250403,29900,-48.09,20240619,14150,9.68,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,100739,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15480,-420,5,-2.64,451856685,29326,47.67,15480,15590,15280,20650,11130,15900,15408.06,13.14,0,-2609,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2313,5.87,0.78,12,0.20,2637.00,19842.00,29900,20240619,-48.23,14150,20241115,9.40,23000,-32.70,20250211,15280,1.31,20250403,29900,-48.23,20240619,14150,9.40,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N +20250403,090741,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15410,-490,5,-3.08,63187960,4093,6.65,15480,15530,15300,20650,11130,15900,15438.06,13.14,0,-2337,16853,16376,16123,15646,15393,16250,15520,75,4750,500,11760,10,1,14942112,2303,5.84,0.78,12,0.03,2637.00,19842.00,29900,20240619,-48.46,14150,20241115,8.90,23000,-33.00,20250211,15300,0.72,20250403,29900,-48.46,20240619,14150,8.90,20241115,5.12,Y,126700,500,74 억,,1963438,N,N,6234,N,00,N 20250402,160721,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15900,-480,5,-2.93,984468960,61521,69.98,16500,16600,15870,21250,11470,16380,16002.35,13.20,0,-9221,16900,16640,16120,15860,15340,16770,15990,75,4870,500,12120,10,1,14942112,2376,6.03,0.80,12,0.41,2637.00,19842.00,29900,20240619,-46.82,14150,20241115,12.37,23000,-30.87,20250211,15570,2.12,20250331,29900,-46.82,20240619,14150,12.37,20241115,5.40,Y,126700,500,74 억,,1972317,N,N,6234,N,00,N 20250402,150722,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15960,-420,5,-2.56,908822610,56767,64.58,16500,16600,15870,21250,11470,16380,16009.70,13.20,0,-8873,16900,16640,16120,15860,15340,16770,15990,75,4870,500,12120,10,1,14942112,2385,6.05,0.80,12,0.38,2637.00,19842.00,29900,20240619,-46.62,14150,20241115,12.79,23000,-30.61,20250211,15570,2.50,20250331,29900,-46.62,20240619,14150,12.79,20241115,5.40,Y,126700,500,74 억,,1972317,N,N,405,N,00,N 20250402,140724,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,15980,-400,5,-2.44,799768920,49941,56.81,16500,16600,15870,21250,11470,16380,16014.28,13.20,0,-10718,16900,16640,16120,15860,15340,16770,15990,75,4870,500,12120,10,1,14942112,2388,6.06,0.81,12,0.33,2637.00,19842.00,29900,20240619,-46.56,14150,20241115,12.93,23000,-30.52,20250211,15570,2.63,20250331,29900,-46.56,20240619,14150,12.93,20241115,5.40,Y,126700,500,74 억,,1972317,N,N,405,N,00,N diff --git a/126720/price/prices-20250401.csv b/126720/price/prices-20250401.csv index 26a128ed1c0a..e8ca0a36f1ef 100644 --- a/126720/price/prices-20250401.csv +++ b/126720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160733,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18630,-10,5,-0.05,401796045,21836,77.95,18450,18630,18240,24200,13050,18640,18400.61,1.24,0,2455,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2661,6.77,0.51,12,0.15,2752.00,36472.00,31600,20240527,-41.04,18090,20241209,2.99,22950,-18.82,20250122,18240,2.14,20250403,31600,-41.04,20240527,18090,2.99,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2986,N,00,N +20250403,150739,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18500,-140,5,-0.75,344163385,18717,66.82,18450,18590,18240,24200,13050,18640,18387.74,1.24,0,2063,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2643,6.72,0.51,12,0.13,2752.00,36472.00,31600,20240527,-41.46,18090,20241209,2.27,22950,-19.39,20250122,18240,1.43,20250403,31600,-41.46,20240527,18090,2.27,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,140739,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18550,-90,5,-0.48,315468455,17167,61.28,18450,18590,18240,24200,13050,18640,18376.45,1.24,0,1240,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2650,6.74,0.51,12,0.12,2752.00,36472.00,31600,20240527,-41.30,18090,20241209,2.54,22950,-19.17,20250122,18240,1.70,20250403,31600,-41.30,20240527,18090,2.54,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,130738,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18430,-210,5,-1.13,268466105,14623,52.20,18450,18580,18240,24200,13050,18640,18359.17,1.24,0,41,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2633,6.70,0.51,12,0.10,2752.00,36472.00,31600,20240527,-41.68,18090,20241209,1.88,22950,-19.69,20250122,18240,1.04,20250403,31600,-41.68,20240527,18090,1.88,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,120736,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18380,-260,5,-1.39,213331775,11621,41.49,18450,18580,18240,24200,13050,18640,18357.44,1.24,0,183,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2626,6.68,0.50,12,0.08,2752.00,36472.00,31600,20240527,-41.84,18090,20241209,1.60,22950,-19.91,20250122,18240,0.77,20250403,31600,-41.84,20240527,18090,1.60,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,110739,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18370,-270,5,-1.45,150471980,8198,29.27,18450,18580,18240,24200,13050,18640,18354.72,1.24,0,-379,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2624,6.68,0.50,12,0.06,2752.00,36472.00,31600,20240527,-41.87,18090,20241209,1.55,22950,-19.96,20250122,18240,0.71,20250403,31600,-41.87,20240527,18090,1.55,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,100739,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18350,-290,5,-1.56,76108770,4150,14.82,18450,18560,18240,24200,13050,18640,18339.46,1.24,0,-191,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2621,6.67,0.50,12,0.03,2752.00,36472.00,31600,20240527,-41.93,18090,20241209,1.44,22950,-20.04,20250122,18240,0.60,20250403,31600,-41.93,20240527,18090,1.44,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N +20250403,090741,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18310,-330,5,-1.77,16484520,897,3.20,18450,18450,18250,24200,13050,18640,18377.39,1.24,0,-319,19226,18932,18746,18452,18266,18840,18360,29,5560,200,13420,10,1,14286000,2616,6.65,0.50,12,0.01,2752.00,36472.00,31600,20240527,-42.06,18090,20241209,1.22,22950,-20.22,20250122,18250,0.33,20250403,31600,-42.06,20240527,18090,1.22,20241209,0.83,Y,126720,200,28 억,,176959,N,N,2912,N,00,N 20250402,160722,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18640,-360,5,-1.89,524875630,28012,169.91,19040,19040,18560,24700,13300,19000,18737.60,1.27,0,-4806,19186,19092,18986,18892,18786,19100,18900,29,5700,200,13680,10,1,14286000,2663,5.46,0.54,12,0.20,3414.00,34768.00,31600,20240527,-41.01,18090,20241209,3.04,22950,-18.78,20250122,18560,0.43,20250402,31600,-41.01,20240527,18090,3.04,20241209,0.84,Y,126720,200,28 억,,181689,N,N,2912,N,00,N 20250402,150722,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18600,-400,5,-2.11,511177500,27276,165.45,19040,19040,18560,24700,13300,19000,18740.93,1.27,0,-4917,19186,19092,18986,18892,18786,19100,18900,29,5700,200,13680,10,1,14286000,2657,5.45,0.53,12,0.19,3414.00,34768.00,31600,20240527,-41.14,18090,20241209,2.82,22950,-18.95,20250122,18560,0.22,20250402,31600,-41.14,20240527,18090,2.82,20241209,0.84,Y,126720,200,28 억,,181689,N,N,637,N,00,N 20250402,140724,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,18760,-240,5,-1.26,290428600,15445,93.69,19040,19040,18710,24700,13300,19000,18804.05,1.27,0,-3831,19186,19092,18986,18892,18786,19100,18900,29,5700,200,13680,10,1,14286000,2680,5.50,0.54,12,0.11,3414.00,34768.00,31600,20240527,-40.63,18090,20241209,3.70,22950,-18.26,20250122,18700,0.32,20250331,31600,-40.63,20240527,18090,3.70,20241209,0.84,Y,126720,200,28 억,,181689,N,N,637,N,00,N diff --git a/126730/price/prices-20250401.csv b/126730/price/prices-20250401.csv index 80b296fb8366..76d7681f5a3d 100644 --- a/126730/price/prices-20250401.csv +++ b/126730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160733,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,-140,5,-1.31,128766200,12131,49.54,10490,10800,10410,13930,7510,10720,10614.66,0.95,0,1003,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,900,26.19,1.65,12,0.14,404.00,6419.00,33800,20240507,-68.70,7950,20241210,33.08,16610,-36.30,20250122,9760,8.40,20250102,33800,-68.70,20240507,7950,33.08,20241210,3.07,Y,126730,500,42 억,,81113,N,N,1105,N,00,N +20250403,150739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,-110,5,-1.03,105934340,9976,40.74,10490,10800,10410,13930,7510,10720,10618.92,0.95,0,79,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,902,26.26,1.65,12,0.12,404.00,6419.00,33800,20240507,-68.61,7950,20241210,33.46,16610,-36.12,20250122,9760,8.71,20250102,33800,-68.61,20240507,7950,33.46,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10650,-70,5,-0.65,89950140,8470,34.59,10490,10800,10410,13930,7510,10720,10619.85,0.95,0,75,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,906,26.36,1.66,12,0.10,404.00,6419.00,33800,20240507,-68.49,7950,20241210,33.96,16610,-35.88,20250122,9760,9.12,20250102,33800,-68.49,20240507,7950,33.96,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,130738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10620,-100,5,-0.93,76869560,7240,29.57,10490,10800,10410,13930,7510,10720,10617.34,0.95,0,-514,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,903,26.29,1.65,12,0.09,404.00,6419.00,33800,20240507,-68.58,7950,20241210,33.58,16610,-36.06,20250122,9760,8.81,20250102,33800,-68.58,20240507,7950,33.58,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,120736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10640,-80,5,-0.75,68098720,6416,26.20,10490,10800,10410,13930,7510,10720,10613.89,0.95,0,-427,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,905,26.34,1.66,12,0.08,404.00,6419.00,33800,20240507,-68.52,7950,20241210,33.84,16610,-35.94,20250122,9760,9.02,20250102,33800,-68.52,20240507,7950,33.84,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,110739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,-20,5,-0.19,60981160,5750,23.48,10490,10800,10410,13930,7510,10720,10605.42,0.95,0,-256,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,910,26.49,1.67,12,0.07,404.00,6419.00,33800,20240507,-68.34,7950,20241210,34.59,16610,-35.58,20250122,9760,9.63,20250102,33800,-68.34,20240507,7950,34.59,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,-20,5,-0.19,33730010,3186,13.01,10490,10720,10410,13930,7510,10720,10586.95,0.95,0,-432,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,910,26.49,1.67,12,0.04,404.00,6419.00,33800,20240507,-68.34,7950,20241210,34.59,16610,-35.58,20250122,9760,9.63,20250102,33800,-68.34,20240507,7950,34.59,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N +20250403,090741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10430,-290,5,-2.71,4258030,407,1.66,10490,10490,10410,13930,7510,10720,10461.99,0.95,0,0,11320,11020,10860,10560,10400,10940,10480,43,3210,500,6860,10,1,8503460,887,25.82,1.62,12,0.00,404.00,6419.00,33800,20240507,-69.14,7950,20241210,31.19,16610,-37.21,20250122,9760,6.86,20250102,33800,-69.14,20240507,7950,31.19,20241210,3.07,Y,126730,500,42 억,,81113,N,N,22,N,00,N 20250402,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10720,-280,5,-2.55,262384025,24277,66.00,10910,11160,10700,14300,7700,11000,10807.91,0.98,0,-1978,11393,11196,10943,10746,10493,11295,10845,43,3300,500,7040,10,1,8503460,912,26.53,1.67,12,0.29,404.00,6419.00,33800,20240507,-68.28,7950,20241210,34.84,16610,-35.46,20250122,9760,9.84,20250102,33800,-68.28,20240507,7950,34.84,20241210,3.21,Y,126730,500,42 억,,83019,N,N,22,N,00,N 20250402,150723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10740,-260,5,-2.36,233706865,21604,58.74,10910,11160,10700,14300,7700,11000,10817.74,0.98,0,-2678,11393,11196,10943,10746,10493,11295,10845,43,3300,500,7040,10,1,8503460,913,26.58,1.67,12,0.25,404.00,6419.00,33800,20240507,-68.22,7950,20241210,35.09,16610,-35.34,20250122,9760,10.04,20250102,33800,-68.22,20240507,7950,35.09,20241210,3.21,Y,126730,500,42 억,,83019,N,N,0,N,00,N 20250402,140724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10770,-230,5,-2.09,214202730,19790,53.80,10910,11160,10700,14300,7700,11000,10823.77,0.98,0,-2377,11393,11196,10943,10746,10493,11295,10845,43,3300,500,7040,10,1,8503460,916,26.66,1.68,12,0.23,404.00,6419.00,33800,20240507,-68.14,7950,20241210,35.47,16610,-35.16,20250122,9760,10.35,20250102,33800,-68.14,20240507,7950,35.47,20241210,3.21,Y,126730,500,42 억,,83019,N,N,0,N,00,N diff --git a/126880/price/prices-20250401.csv b/126880/price/prices-20250401.csv index 1b0ba2caffff..84a698e7d321 100644 --- a/126880/price/prices-20250401.csv +++ b/126880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,5,2,0.12,131062205,32988,216.33,3910,4040,3910,5210,2810,4010,3973.03,2.21,0,-3968,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,932,1.02,0.44,12,0.14,3943.00,9228.00,5100,20240522,-21.27,2840,20241210,41.37,4255,-5.64,20250317,3470,15.71,20250203,5100,-21.27,20240522,2840,41.37,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-5,5,-0.12,115766600,29155,191.19,3910,4040,3910,5210,2810,4010,3970.73,2.21,0,-4262,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,929,1.02,0.43,12,0.13,3943.00,9228.00,5100,20240522,-21.47,2840,20241210,41.02,4255,-5.88,20250317,3470,15.42,20250203,5100,-21.47,20240522,2840,41.02,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,10,2,0.25,93446145,23578,154.62,3910,4040,3910,5210,2810,4010,3963.28,2.21,0,-2409,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,933,1.02,0.44,12,0.10,3943.00,9228.00,5100,20240522,-21.18,2840,20241210,41.55,4255,-5.52,20250317,3470,15.85,20250203,5100,-21.18,20240522,2840,41.55,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-40,5,-1.00,78313710,19798,129.83,3910,4035,3910,5210,2810,4010,3955.64,2.21,0,-2574,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,921,1.01,0.43,12,0.09,3943.00,9228.00,5100,20240522,-22.16,2840,20241210,39.79,4255,-6.70,20250317,3470,14.41,20250203,5100,-22.16,20240522,2840,39.79,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,120736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-35,5,-0.87,71079280,17969,117.84,3910,4035,3910,5210,2810,4010,3955.66,2.21,0,-3271,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,922,1.01,0.43,12,0.08,3943.00,9228.00,5100,20240522,-22.06,2840,20241210,39.96,4255,-6.58,20250317,3470,14.55,20250203,5100,-22.06,20240522,2840,39.96,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,110739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-40,5,-1.00,70541080,17833,116.95,3910,4035,3910,5210,2810,4010,3955.65,2.21,0,-3238,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,921,1.01,0.43,12,0.08,3943.00,9228.00,5100,20240522,-22.16,2840,20241210,39.79,4255,-6.70,20250317,3470,14.41,20250203,5100,-22.16,20240522,2840,39.79,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,100740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,-45,5,-1.12,43815830,11049,72.46,3910,4035,3910,5210,2810,4010,3965.59,2.21,0,-1482,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,920,1.01,0.43,12,0.05,3943.00,9228.00,5100,20240522,-22.25,2840,20241210,39.61,4255,-6.82,20250317,3470,14.27,20250203,5100,-22.25,20240522,2840,39.61,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N +20250403,090742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-50,5,-1.25,4664515,1186,7.78,3910,4035,3910,5210,2810,4010,3932.98,2.21,0,-56,4150,4080,4005,3935,3860,4042,3897,116,1200,500,2800,5,1,23204903,919,1.00,0.43,12,0.01,3943.00,9228.00,5100,20240522,-22.35,2840,20241210,39.44,4255,-6.93,20250317,3470,14.12,20250203,5100,-22.35,20240522,2840,39.44,20241210,4.80,Y,126880,500,116 억,,513595,N,N,28,N,00,N 20250402,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4010,-20,5,-0.50,60790865,15248,50.60,4030,4075,3930,5230,2825,4030,3986.81,2.23,0,-3969,4230,4130,3990,3890,3750,4180,3940,116,1200,500,2820,5,1,23204903,931,1.02,0.43,12,0.07,3943.00,9228.00,5100,20240522,-21.37,2840,20241210,41.20,4255,-5.76,20250317,3470,15.56,20250203,5100,-21.37,20240522,2840,41.20,20241210,4.76,Y,126880,500,116 억,,517523,N,N,28,N,00,N 20250402,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4005,-25,5,-0.62,56830750,14260,47.32,4030,4075,3930,5230,2825,4030,3985.33,2.23,0,-3601,4230,4130,3990,3890,3750,4180,3940,116,1200,500,2820,5,1,23204903,929,1.02,0.43,12,0.06,3943.00,9228.00,5100,20240522,-21.47,2840,20241210,41.02,4255,-5.88,20250317,3470,15.42,20250203,5100,-21.47,20240522,2840,41.02,20241210,4.76,Y,126880,500,116 억,,517523,N,N,10,N,00,N 20250402,140724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,-5,5,-0.12,53609375,13451,44.64,4030,4075,3930,5230,2825,4030,3985.53,2.23,0,-3286,4230,4130,3990,3890,3750,4180,3940,116,1200,500,2820,5,1,23204903,934,1.02,0.44,12,0.06,3943.00,9228.00,5100,20240522,-21.08,2840,20241210,41.73,4255,-5.41,20250317,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.76,Y,126880,500,116 억,,517523,N,N,10,N,00,N diff --git a/127120/price/prices-20250401.csv b/127120/price/prices-20250401.csv index 712c774b816b..4378827c5c99 100644 --- a/127120/price/prices-20250401.csv +++ b/127120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-200,5,-2.74,855672005,119131,66.25,7270,7330,7080,9490,5110,7300,7182.62,2.01,0,-58179,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1630,-13.20,6.38,12,0.52,-538.00,1113.00,7990,20250327,-11.14,1775,20240617,300.00,7990,-11.14,20250327,5000,42.00,20250115,7990,-11.14,20250327,1775,300.00,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1257,N,00,N +20250403,150740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,-160,5,-2.19,739193665,102739,57.14,7270,7330,7100,9490,5110,7300,7194.87,2.01,0,-50453,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1639,-13.27,6.42,12,0.45,-538.00,1113.00,7990,20250327,-10.64,1775,20240617,302.25,7990,-10.64,20250327,5000,42.80,20250115,7990,-10.64,20250327,1775,302.25,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,140739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,-90,5,-1.23,579172225,80361,44.69,7270,7330,7100,9490,5110,7300,7207.13,2.01,0,-42006,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1655,-13.40,6.48,12,0.35,-538.00,1113.00,7990,20250327,-9.76,1775,20240617,306.20,7990,-9.76,20250327,5000,44.20,20250115,7990,-9.76,20250327,1775,306.20,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,130739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-10,5,-0.14,509129105,70677,39.30,7270,7330,7100,9490,5110,7300,7203.60,2.01,0,-40669,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1673,-13.55,6.55,12,0.31,-538.00,1113.00,7990,20250327,-8.76,1775,20240617,310.70,7990,-8.76,20250327,5000,45.80,20250115,7990,-8.76,20250327,1775,310.70,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,120736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,-70,5,-0.96,359310450,50091,27.86,7270,7270,7100,9490,5110,7300,7173.15,2.01,0,-25538,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1660,-13.44,6.50,12,0.22,-538.00,1113.00,7990,20250327,-9.51,1775,20240617,307.32,7990,-9.51,20250327,5000,44.60,20250115,7990,-9.51,20250327,1775,307.32,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,110739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,-110,5,-1.51,328512450,45815,25.48,7270,7270,7100,9490,5110,7300,7170.41,2.01,0,-23899,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1650,-13.36,6.46,12,0.20,-538.00,1113.00,7990,20250327,-10.01,1775,20240617,305.07,7990,-10.01,20250327,5000,43.80,20250115,7990,-10.01,20250327,1775,305.07,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,100740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-100,5,-1.37,278130920,38820,21.59,7270,7270,7100,9490,5110,7300,7164.63,2.01,0,-19346,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1653,-13.38,6.47,12,0.17,-538.00,1113.00,7990,20250327,-9.89,1775,20240617,305.63,7990,-9.89,20250327,5000,44.00,20250115,7990,-9.89,20250327,1775,305.63,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N +20250403,090742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-40,5,-0.55,22865750,3167,1.76,7270,7270,7180,9490,5110,7300,7220.00,2.01,0,-216,7726,7512,7246,7032,6766,7620,7140,115,2190,500,5250,10,1,22954651,1667,-13.49,6.52,12,0.01,-538.00,1113.00,7990,20250327,-9.14,1775,20240617,309.01,7990,-9.14,20250327,5000,45.20,20250115,7990,-9.14,20250327,1775,309.01,20240617,0.00,Y,127120,500,114 억,,461041,N,N,1927,N,00,N 20250402,160722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,170,2,2.38,1281832650,179761,157.94,7130,7460,6980,9260,5000,7130,7130.75,2.04,0,-10574,7483,7306,7083,6906,6683,7395,6995,115,2130,500,5130,10,1,22954651,1676,-13.57,6.56,12,0.78,-538.00,1113.00,7990,20250327,-8.64,1775,20240617,311.27,7990,-8.64,20250327,5000,46.00,20250115,7990,-8.64,20250327,1775,311.27,20240617,0.00,Y,127120,500,114 억,,468314,N,N,1927,N,00,N 20250402,150723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,200,2,2.81,1230083710,172678,151.71,7130,7460,6980,9260,5000,7130,7123.57,2.04,0,-10028,7483,7306,7083,6906,6683,7395,6995,115,2130,500,5130,10,1,22954651,1683,-13.62,6.59,12,0.75,-538.00,1113.00,7990,20250327,-8.26,1775,20240617,312.96,7990,-8.26,20250327,5000,46.60,20250115,7990,-8.26,20250327,1775,312.96,20240617,0.00,Y,127120,500,114 억,,468314,N,N,1779,N,00,N 20250402,140725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,60,2,0.84,978031555,138353,121.56,7130,7290,6980,9260,5000,7130,7069.10,2.04,0,-1212,7483,7306,7083,6906,6683,7395,6995,115,2130,500,5130,10,1,22954651,1650,-13.36,6.46,12,0.60,-538.00,1113.00,7990,20250327,-10.01,1775,20240617,305.07,7990,-10.01,20250327,5000,43.80,20250115,7990,-10.01,20250327,1775,305.07,20240617,0.00,Y,127120,500,114 억,,468314,N,N,1779,N,00,N diff --git a/127710/price/prices-20250401.csv b/127710/price/prices-20250401.csv index d7b9ef641228..0863f302c590 100644 --- a/127710/price/prices-20250401.csv +++ b/127710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,2,2,0.15,6836659,5308,61.19,1301,1302,1271,1687,909,1298,1287.99,0.05,-73,-73,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,454,-0.59,0.50,12,0.02,-2199.00,2611.00,1748,20250106,-25.63,960,20240805,35.42,1748,-25.63,20250106,1141,13.94,20250321,1748,-25.63,20250106,960,35.42,20240805,0.01,Y,127710,500,174 억,,5631,N,N,0,N,00,N +20250403,150740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,2,2,0.15,6139925,4772,55.01,1301,1302,1271,1687,909,1298,1286.66,0.05,-69,-69,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,454,-0.59,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-25.63,960,20240805,35.42,1748,-25.63,20250106,1141,13.94,20250321,1748,-25.63,20250106,960,35.42,20240805,0.01,Y,127710,500,174 억,,5635,N,N,0,N,00,N +20250403,140740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,2,2,0.15,6099674,4741,54.66,1301,1302,1271,1687,909,1298,1286.58,0.05,-68,-68,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,454,-0.59,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-25.63,960,20240805,35.42,1748,-25.63,20250106,1141,13.94,20250321,1748,-25.63,20250106,960,35.42,20240805,0.01,Y,127710,500,174 억,,5636,N,N,0,N,00,N +20250403,130739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,1,2,0.08,5751364,4471,51.54,1301,1302,1271,1687,909,1298,1286.37,0.05,-69,-69,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,453,-0.59,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-25.69,960,20240805,35.31,1748,-25.69,20250106,1141,13.85,20250321,1748,-25.69,20250106,960,35.31,20240805,0.01,Y,127710,500,174 억,,5635,N,N,0,N,00,N +20250403,120737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,2,2,0.15,5521222,4293,49.49,1301,1302,1271,1687,909,1298,1286.10,0.05,-70,-70,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,454,-0.59,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-25.63,960,20240805,35.42,1748,-25.63,20250106,1141,13.94,20250321,1748,-25.63,20250106,960,35.42,20240805,0.01,Y,127710,500,174 억,,5634,N,N,0,N,00,N +20250403,110740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1300,2,2,0.15,3980755,3108,35.83,1301,1302,1271,1687,909,1298,1280.81,0.05,-67,-67,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,454,-0.59,0.50,12,0.01,-2199.00,2611.00,1748,20250106,-25.63,960,20240805,35.42,1748,-25.63,20250106,1141,13.94,20250321,1748,-25.63,20250106,960,35.42,20240805,0.01,Y,127710,500,174 억,,5637,N,N,0,N,00,N +20250403,100740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1299,1,2,0.08,1829557,1425,16.43,1301,1302,1273,1687,909,1298,1283.90,0.05,-60,-60,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,453,-0.59,0.50,12,0.00,-2199.00,2611.00,1748,20250106,-25.69,960,20240805,35.31,1748,-25.69,20250106,1141,13.85,20250321,1748,-25.69,20250106,960,35.31,20240805,0.01,Y,127710,500,174 억,,5644,N,N,0,N,00,N +20250403,090742,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1287,-11,5,-0.85,9082,7,0.08,1301,1302,1287,1687,909,1298,1297.43,0.05,-2,-2,1336,1316,1278,1258,1220,1327,1269,175,389,500,900,1,1,34904082,449,-0.59,0.49,12,0.00,-2199.00,2611.00,1748,20250106,-26.37,960,20240805,34.06,1748,-26.37,20250106,1141,12.80,20250321,1748,-26.37,20250106,960,34.06,20240805,0.01,Y,127710,500,174 억,,5702,N,N,0,N,00,N 20250402,160723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1298,37,2,2.93,11094104,8672,25.67,1258,1298,1240,1639,883,1261,1279.30,0.05,-29,-89,1387,1324,1247,1184,1107,1355,1215,175,378,500,880,1,1,34904082,453,-0.59,0.50,12,0.02,-2199.00,2611.00,1748,20250106,-25.74,960,20240805,35.21,1748,-25.74,20250106,1141,13.76,20250321,1748,-25.74,20250106,960,35.21,20240805,0.01,Y,127710,500,174 억,,5704,N,N,0,N,00,N 20250402,150723,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,14,2,1.11,5062917,3983,11.79,1258,1278,1240,1639,883,1261,1271.13,0.05,-29,-89,1387,1324,1247,1184,1107,1355,1215,175,378,500,880,1,1,34904082,445,-0.58,0.49,12,0.01,-2199.00,2611.00,1748,20250106,-27.06,960,20240805,32.81,1748,-27.06,20250106,1141,11.74,20250321,1748,-27.06,20250106,960,32.81,20240805,0.01,Y,127710,500,174 억,,5704,N,N,0,N,00,N 20250402,140725,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1275,14,2,1.11,2837911,2234,6.61,1258,1278,1240,1639,883,1261,1270.33,0.05,-29,-89,1387,1324,1247,1184,1107,1355,1215,175,378,500,880,1,1,34904082,445,-0.58,0.49,12,0.01,-2199.00,2611.00,1748,20250106,-27.06,960,20240805,32.81,1748,-27.06,20250106,1141,11.74,20250321,1748,-27.06,20250106,960,32.81,20240805,0.01,Y,127710,500,174 억,,5704,N,N,0,N,00,N diff --git a/127980/price/prices-20250401.csv b/127980/price/prices-20250401.csv index 40926de9418f..59e59c12c580 100644 --- a/127980/price/prices-20250401.csv +++ b/127980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160734,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,120,2,2.13,26237860,4637,149.82,5630,5760,5590,7330,3950,5640,5658.04,0.19,0,152,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,682,15.04,1.47,12,0.04,383.00,3919.00,9580,20240507,-39.87,5570,20241209,3.41,6440,-10.56,20250217,5590,3.04,20250403,9580,-39.87,20240507,5570,3.41,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,150741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,50,2,0.89,25121550,4442,143.52,5630,5700,5590,7330,3950,5640,5655.46,0.19,0,209,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,674,14.86,1.45,12,0.04,383.00,3919.00,9580,20240507,-40.61,5570,20241209,2.15,6440,-11.65,20250217,5590,1.79,20250403,9580,-40.61,20240507,5570,2.15,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,140740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,0,3,0.00,6396530,1131,36.54,5630,5700,5590,7330,3950,5640,5655.64,0.19,0,25,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,668,14.73,1.44,12,0.01,383.00,3919.00,9580,20240507,-41.13,5570,20241209,1.26,6440,-12.42,20250217,5590,0.89,20250403,9580,-41.13,20240507,5570,1.26,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,130739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,0,3,0.00,6097610,1078,34.83,5630,5700,5590,7330,3950,5640,5656.41,0.19,0,24,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,668,14.73,1.44,12,0.01,383.00,3919.00,9580,20240507,-41.13,5570,20241209,1.26,6440,-12.42,20250217,5590,0.89,20250403,9580,-41.13,20240507,5570,1.26,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,120737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,50,2,0.89,4333140,766,24.75,5630,5700,5590,7330,3950,5640,5656.84,0.19,0,25,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,674,14.86,1.45,12,0.01,383.00,3919.00,9580,20240507,-40.61,5570,20241209,2.15,6440,-11.65,20250217,5590,1.79,20250403,9580,-40.61,20240507,5570,2.15,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,110740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,60,2,1.06,3655240,646,20.87,5630,5700,5590,7330,3950,5640,5658.27,0.19,0,26,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,675,14.88,1.45,12,0.01,383.00,3919.00,9580,20240507,-40.50,5570,20241209,2.33,6440,-11.49,20250217,5590,1.97,20250403,9580,-40.50,20240507,5570,2.33,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,100740,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,60,2,1.06,3655240,646,20.87,5630,5700,5590,7330,3950,5640,5658.27,0.19,0,26,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,675,14.88,1.45,12,0.01,383.00,3919.00,9580,20240507,-40.50,5570,20241209,2.33,6440,-11.49,20250217,5590,1.97,20250403,9580,-40.50,20240507,5570,2.33,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N +20250403,090742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-10,5,-0.18,118430,21,0.68,5630,5670,5630,7330,3950,5640,5639.52,0.19,0,-1,5813,5726,5683,5596,5553,5705,5575,12,1690,100,3600,10,1,11840684,667,14.70,1.44,12,0.00,383.00,3919.00,9580,20240507,-41.23,5570,20241209,1.08,6440,-12.58,20250217,5630,0.00,20250403,9580,-41.23,20240507,5570,1.08,20241209,0.68,Y,127980,100,11 억,,22531,N,N,0,N,00,N 20250402,160723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-40,5,-0.70,17631290,3095,106.17,5710,5770,5640,7380,3980,5680,5697.26,0.19,0,-108,5920,5800,5730,5610,5540,5860,5670,12,1700,100,3630,10,1,11840684,668,14.73,1.44,12,0.03,383.00,3919.00,9580,20240507,-41.13,5570,20241209,1.26,6440,-12.42,20250217,5630,0.18,20250331,9580,-41.13,20240507,5570,1.26,20241209,0.68,Y,127980,100,11 억,,22639,N,N,0,N,00,N 20250402,150724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,70,2,1.23,13925310,2438,83.64,5710,5770,5680,7380,3980,5680,5711.78,0.19,0,514,5920,5800,5730,5610,5540,5860,5670,12,1700,100,3630,10,1,11840684,681,15.01,1.47,12,0.02,383.00,3919.00,9580,20240507,-39.98,5570,20241209,3.23,6440,-10.71,20250217,5630,2.13,20250331,9580,-39.98,20240507,5570,3.23,20241209,0.68,Y,127980,100,11 억,,22639,N,N,0,N,00,N 20250402,140725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,70,2,1.23,13913810,2436,83.57,5710,5770,5680,7380,3980,5680,5711.74,0.19,0,516,5920,5800,5730,5610,5540,5860,5670,12,1700,100,3630,10,1,11840684,681,15.01,1.47,12,0.02,383.00,3919.00,9580,20240507,-39.98,5570,20241209,3.23,6440,-10.71,20250217,5630,2.13,20250331,9580,-39.98,20240507,5570,3.23,20241209,0.68,Y,127980,100,11 억,,22639,N,N,0,N,00,N diff --git a/128540/price/prices-20250401.csv b/128540/price/prices-20250401.csv index 117c387ca4c4..7c0847673bad 100644 --- a/128540/price/prices-20250401.csv +++ b/128540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1756,-19,5,-1.07,356401119,204673,103.52,1770,1775,1650,2305,1243,1775,1741.31,1.84,0,-22842,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,469,2.31,0.42,12,0.77,761.00,4208.00,3380,20240627,-48.05,1155,20241025,52.03,1882,-6.70,20250305,1260,39.37,20250103,3380,-48.05,20240627,1155,52.03,20241025,0.45,Y,128540,100,26 억,,492368,N,N,10220,N,00,N +20250403,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1734,-41,5,-2.31,315939037,181387,91.74,1770,1775,1650,2305,1243,1775,1741.80,1.84,0,-21927,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,463,2.28,0.41,12,0.68,761.00,4208.00,3380,20240627,-48.70,1155,20241025,50.13,1882,-7.86,20250305,1260,37.62,20250103,3380,-48.70,20240627,1155,50.13,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1751,-24,5,-1.35,272552980,156505,79.16,1770,1775,1650,2305,1243,1775,1741.50,1.84,0,-18834,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,467,2.30,0.42,12,0.59,761.00,4208.00,3380,20240627,-48.20,1155,20241025,51.60,1882,-6.96,20250305,1260,38.97,20250103,3380,-48.20,20240627,1155,51.60,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,130740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1757,-18,5,-1.01,217208432,125124,63.28,1770,1770,1650,2305,1243,1775,1735.95,1.84,0,-20997,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,469,2.31,0.42,12,0.47,761.00,4208.00,3380,20240627,-48.02,1155,20241025,52.12,1882,-6.64,20250305,1260,39.44,20250103,3380,-48.02,20240627,1155,52.12,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,120737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,-36,5,-2.03,208483993,120150,60.77,1770,1770,1650,2305,1243,1775,1735.20,1.84,0,-21181,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,464,2.29,0.41,12,0.45,761.00,4208.00,3380,20240627,-48.55,1155,20241025,50.56,1882,-7.60,20250305,1260,38.02,20250103,3380,-48.55,20240627,1155,50.56,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1733,-42,5,-2.37,175382960,101235,51.20,1770,1770,1650,2305,1243,1775,1732.43,1.84,0,-21590,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,463,2.28,0.41,12,0.38,761.00,4208.00,3380,20240627,-48.73,1155,20241025,50.04,1882,-7.92,20250305,1260,37.54,20250103,3380,-48.73,20240627,1155,50.04,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,-34,5,-1.92,101741343,59096,29.89,1770,1770,1650,2305,1243,1775,1721.63,1.84,0,-4655,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,465,2.29,0.41,12,0.22,761.00,4208.00,3380,20240627,-48.49,1155,20241025,50.74,1882,-7.49,20250305,1260,38.17,20250103,3380,-48.49,20240627,1155,50.74,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N +20250403,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1720,-55,5,-3.10,45140842,25941,13.12,1770,1770,1650,2305,1243,1775,1740.13,1.84,0,-4980,1832,1803,1760,1731,1688,1818,1746,27,530,100,1060,1,1,26690460,459,2.26,0.41,12,0.10,761.00,4208.00,3380,20240627,-49.11,1155,20241025,48.92,1882,-8.61,20250305,1260,36.51,20250103,3380,-49.11,20240627,1155,48.92,20241025,0.45,Y,128540,100,26 억,,492368,N,N,0,N,00,N 20250402,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1775,25,2,1.43,338812406,192965,77.75,1751,1789,1717,2275,1225,1750,1755.71,1.94,0,-26301,1814,1782,1718,1686,1622,1798,1702,27,525,100,1050,1,1,26690460,474,2.33,0.42,12,0.72,761.00,4208.00,3380,20240627,-47.49,1155,20241025,53.68,1882,-5.69,20250305,1260,40.87,20250103,3380,-47.49,20240627,1155,53.68,20241025,0.44,Y,128540,100,26 억,,516757,N,N,0,N,00,N 20250402,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,0,3,0.00,325892445,185678,74.81,1751,1789,1717,2275,1225,1750,1755.15,1.94,0,-25447,1814,1782,1718,1686,1622,1798,1702,27,525,100,1050,1,1,26690460,467,2.30,0.42,12,0.70,761.00,4208.00,3380,20240627,-48.22,1155,20241025,51.52,1882,-7.01,20250305,1260,38.89,20250103,3380,-48.22,20240627,1155,51.52,20241025,0.44,Y,128540,100,26 억,,516757,N,N,0,N,00,N 20250402,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1748,-2,5,-0.11,301076150,171475,69.09,1751,1789,1717,2275,1225,1750,1755.80,1.94,0,-28017,1814,1782,1718,1686,1622,1798,1702,27,525,100,1050,1,1,26690460,467,2.30,0.42,12,0.64,761.00,4208.00,3380,20240627,-48.28,1155,20241025,51.34,1882,-7.12,20250305,1260,38.73,20250103,3380,-48.28,20240627,1155,51.34,20241025,0.44,Y,128540,100,26 억,,516757,N,N,0,N,00,N diff --git a/128660/price/prices-20250401.csv b/128660/price/prices-20250401.csv index 642c39ae05d4..9bc52fbd6fd7 100644 --- a/128660/price/prices-20250401.csv +++ b/128660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160734,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,15,2,0.50,103654125,34369,108.62,2990,3045,2980,3925,2115,3020,3015.92,1.72,0,-4758,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,753,26.62,1.08,12,0.14,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2905,4.48,20250203,5390,-43.69,20240521,2575,17.86,20241209,3.36,Y,128660,500,124 억,,425654,N,N,15,N,00,N +20250403,150741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,10,2,0.33,98231375,32575,102.95,2990,3045,2980,3925,2115,3020,3015.54,1.72,0,-4191,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,752,26.58,1.08,12,0.13,114.00,2809.00,5390,20240521,-43.78,2575,20241209,17.67,3600,-15.83,20250210,2905,4.30,20250203,5390,-43.78,20240521,2575,17.67,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,140740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3040,20,2,0.66,89818685,29789,94.15,2990,3045,2980,3925,2115,3020,3015.16,1.72,0,-4306,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,754,26.67,1.08,12,0.12,114.00,2809.00,5390,20240521,-43.60,2575,20241209,18.06,3600,-15.56,20250210,2905,4.65,20250203,5390,-43.60,20240521,2575,18.06,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,130740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-5,5,-0.17,64246170,21362,67.51,2990,3045,2980,3925,2115,3020,3007.50,1.72,0,-4693,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,748,26.45,1.07,12,0.09,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2905,3.79,20250203,5390,-44.06,20240521,2575,17.09,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,120737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,15,2,0.50,53752000,17885,56.52,2990,3045,2980,3925,2115,3020,3005.42,1.72,0,-2515,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,753,26.62,1.08,12,0.07,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2905,4.48,20250203,5390,-43.69,20240521,2575,17.86,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,110740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3015,-5,5,-0.17,41537675,13843,43.75,2990,3020,2980,3925,2115,3020,3000.63,1.72,0,-4040,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,748,26.45,1.07,12,0.06,114.00,2809.00,5390,20240521,-44.06,2575,20241209,17.09,3600,-16.25,20250210,2905,3.79,20250203,5390,-44.06,20240521,2575,17.09,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,100741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-10,5,-0.33,17533065,5845,18.47,2990,3020,2980,3925,2115,3020,2999.67,1.72,0,-3468,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,747,26.40,1.07,12,0.02,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2905,3.61,20250203,5390,-44.16,20240521,2575,16.89,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N +20250403,090743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3005,-15,5,-0.50,8039820,2685,8.49,2990,3005,2980,3925,2115,3020,2994.35,1.72,0,-1455,3086,3052,3021,2987,2956,3037,2972,124,905,500,1990,5,1,24803369,745,26.36,1.07,12,0.01,114.00,2809.00,5390,20240521,-44.25,2575,20241209,16.70,3600,-16.53,20250210,2905,3.44,20250203,5390,-44.25,20240521,2575,16.70,20241209,3.36,Y,128660,500,124 억,,425654,N,N,0,N,00,N 20250402,160723,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-15,5,-0.49,94146413,31305,63.90,3055,3055,2990,3945,2125,3035,3007.39,1.76,0,-10493,3121,3077,3006,2962,2891,3100,2985,124,910,500,2000,5,1,24803369,749,26.49,1.08,12,0.13,114.00,2809.00,5390,20240521,-43.97,2575,20241209,17.28,3600,-16.11,20250210,2905,3.96,20250203,5390,-43.97,20240521,2575,17.28,20241209,3.38,Y,128660,500,124 억,,436116,N,N,0,N,00,N 20250402,150724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-15,5,-0.49,84312318,28042,57.24,3055,3055,2990,3945,2125,3035,3006.64,1.76,0,-7570,3121,3077,3006,2962,2891,3100,2985,124,910,500,2000,5,1,24803369,749,26.49,1.08,12,0.11,114.00,2809.00,5390,20240521,-43.97,2575,20241209,17.28,3600,-16.11,20250210,2905,3.96,20250203,5390,-43.97,20240521,2575,17.28,20241209,3.38,Y,128660,500,124 억,,436116,N,N,0,N,00,N 20250402,140725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3035,0,3,0.00,79977245,26602,54.30,3055,3055,2990,3945,2125,3035,3006.44,1.76,0,-6707,3121,3077,3006,2962,2891,3100,2985,124,910,500,2000,5,1,24803369,753,26.62,1.08,12,0.11,114.00,2809.00,5390,20240521,-43.69,2575,20241209,17.86,3600,-15.69,20250210,2905,4.48,20250203,5390,-43.69,20240521,2575,17.86,20241209,3.38,Y,128660,500,124 억,,436116,N,N,0,N,00,N diff --git a/128820/price/prices-20250401.csv b/128820/price/prices-20250401.csv index a770dfee445e..28fe6baf184d 100644 --- a/128820/price/prices-20250401.csv +++ b/128820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160735,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3060,-105,5,-3.32,527572976,171373,140.44,3120,3120,3015,4110,2220,3165,3078.55,2.29,0,-60317,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1384,21.40,0.23,12,0.38,143.00,13421.00,4775,20240604,-35.92,2965,20241210,3.20,3550,-13.80,20250221,3010,1.66,20250313,4775,-35.92,20240604,2965,3.20,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,150741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-90,5,-2.84,490636316,159307,130.56,3120,3120,3015,4110,2220,3165,3079.82,2.29,0,-53773,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1391,21.50,0.23,12,0.35,143.00,13421.00,4775,20240604,-35.60,2965,20241210,3.71,3550,-13.38,20250221,3010,2.16,20250313,4775,-35.60,20240604,2965,3.71,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,140741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3085,-80,5,-2.53,412455726,133863,109.70,3120,3120,3015,4110,2220,3165,3081.18,2.29,0,-37623,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1396,21.57,0.23,12,0.30,143.00,13421.00,4775,20240604,-35.39,2965,20241210,4.05,3550,-13.10,20250221,3010,2.49,20250313,4775,-35.39,20240604,2965,4.05,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,130740,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-90,5,-2.84,342407400,111077,91.03,3120,3120,3015,4110,2220,3165,3082.61,2.29,0,-39152,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1391,21.50,0.23,12,0.25,143.00,13421.00,4775,20240604,-35.60,2965,20241210,3.71,3550,-13.38,20250221,3010,2.16,20250313,4775,-35.60,20240604,2965,3.71,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,120738,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-85,5,-2.69,260965115,84631,69.36,3120,3120,3015,4110,2220,3165,3083.56,2.29,0,-26620,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1393,21.54,0.23,12,0.19,143.00,13421.00,4775,20240604,-35.50,2965,20241210,3.88,3550,-13.24,20250221,3010,2.33,20250313,4775,-35.50,20240604,2965,3.88,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,110741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-85,5,-2.69,220672040,71548,58.64,3120,3120,3015,4110,2220,3165,3084.25,2.29,0,-23166,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1393,21.54,0.23,12,0.16,143.00,13421.00,4775,20240604,-35.50,2965,20241210,3.88,3550,-13.24,20250221,3010,2.33,20250313,4775,-35.50,20240604,2965,3.88,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,100741,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3080,-85,5,-2.69,153730200,49840,40.85,3120,3120,3015,4110,2220,3165,3084.47,2.29,0,-12573,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1393,21.54,0.23,12,0.11,143.00,13421.00,4775,20240604,-35.50,2965,20241210,3.88,3550,-13.24,20250221,3010,2.33,20250313,4775,-35.50,20240604,2965,3.88,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N +20250403,090743,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3075,-90,5,-2.84,30009605,9778,8.01,3120,3120,3015,4110,2220,3165,3069.09,2.29,0,-1367,3268,3216,3158,3106,3048,3187,3077,2262,945,5000,2340,5,1,45235478,1391,21.50,0.23,12,0.02,143.00,13421.00,4775,20240604,-35.60,2965,20241210,3.71,3550,-13.38,20250221,3010,2.16,20250313,4775,-35.60,20240604,2965,3.71,20241210,1.26,Y,128820,5000,2261 억,,1034494,N,N,5,N,00,N 20250402,160724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3165,-25,5,-0.78,384536951,121918,88.48,3180,3210,3100,4145,2235,3190,3154.06,2.31,0,-10203,3286,3237,3186,3137,3086,3262,3162,2262,955,5000,2360,5,1,45235478,1432,22.13,0.24,12,0.27,143.00,13421.00,4775,20240604,-33.72,2965,20241210,6.75,3550,-10.85,20250221,3010,5.15,20250313,4775,-33.72,20240604,2965,6.75,20241210,1.24,Y,128820,5000,2261 억,,1044687,N,N,5,N,00,N 20250402,150724,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3155,-35,5,-1.10,375697711,119120,86.45,3180,3210,3100,4145,2235,3190,3153.94,2.31,0,-10112,3286,3237,3186,3137,3086,3262,3162,2262,955,5000,2360,5,1,45235478,1427,22.06,0.24,12,0.26,143.00,13421.00,4775,20240604,-33.93,2965,20241210,6.41,3550,-11.13,20250221,3010,4.82,20250313,4775,-33.93,20240604,2965,6.41,20241210,1.24,Y,128820,5000,2261 억,,1044687,N,N,0,N,00,N 20250402,140726,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3160,-30,5,-0.94,351992091,111620,81.01,3180,3210,3100,4145,2235,3190,3153.49,2.31,0,-10252,3286,3237,3186,3137,3086,3262,3162,2262,955,5000,2360,5,1,45235478,1429,22.10,0.24,12,0.25,143.00,13421.00,4775,20240604,-33.82,2965,20241210,6.58,3550,-10.99,20250221,3010,4.98,20250313,4775,-33.82,20240604,2965,6.58,20241210,1.24,Y,128820,5000,2261 억,,1044687,N,N,0,N,00,N diff --git a/128940/price/prices-20250401.csv b/128940/price/prices-20250401.csv index 81492d4dbfd6..9e7036254849 100644 --- a/128940/price/prices-20250401.csv +++ b/128940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160735,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,231000,6000,2,2.67,7456270250,32647,84.45,220000,231000,219000,292500,157500,225000,228300.46,14.11,0,4394,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29593,24.39,2.62,12,0.25,9470.00,88067.00,375000,20241018,-38.40,219000,20250403,5.48,287500,-19.65,20250107,219000,5.48,20250403,375000,-38.40,20241018,219000,5.48,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1590,N,00,N +20250403,150742,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,229000,4000,2,1.78,6242457750,27382,70.83,220000,231000,219000,292500,157500,225000,227976.69,14.11,0,2454,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29337,24.18,2.60,12,0.21,9470.00,88067.00,375000,20241018,-38.93,219000,20250403,4.57,287500,-20.35,20250107,219000,4.57,20250403,375000,-38.93,20241018,219000,4.57,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,140741,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,230000,5000,2,2.22,5121045500,22495,58.19,220000,231000,219000,292500,157500,225000,227652.61,14.11,0,2634,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29465,24.29,2.61,12,0.18,9470.00,88067.00,375000,20241018,-38.67,219000,20250403,5.02,287500,-20.00,20250107,219000,5.02,20250403,375000,-38.67,20241018,219000,5.02,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,130740,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,229500,4500,2,2.00,4249378750,18708,48.39,220000,230500,219000,292500,157500,225000,227142.33,14.11,0,1347,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29401,24.23,2.61,12,0.15,9470.00,88067.00,375000,20241018,-38.80,219000,20250403,4.79,287500,-20.17,20250107,219000,4.79,20250403,375000,-38.80,20241018,219000,4.79,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,120738,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,230000,5000,2,2.22,3700442750,16319,42.21,220000,230500,219000,292500,157500,225000,226756.71,14.11,0,1363,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29465,24.29,2.61,12,0.13,9470.00,88067.00,375000,20241018,-38.67,219000,20250403,5.02,287500,-20.00,20250107,219000,5.02,20250403,375000,-38.67,20241018,219000,5.02,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,110741,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,230000,5000,2,2.22,3103638250,13724,35.50,220000,230000,219000,292500,157500,225000,226146.77,14.11,0,1235,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29465,24.29,2.61,12,0.11,9470.00,88067.00,375000,20241018,-38.67,219000,20250403,5.02,287500,-20.00,20250107,219000,5.02,20250403,375000,-38.67,20241018,219000,5.02,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,100741,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,228000,3000,2,1.33,1859394000,8280,21.42,220000,228000,219000,292500,157500,225000,224564.49,14.11,0,536,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,29209,24.08,2.59,12,0.06,9470.00,88067.00,375000,20241018,-39.20,219000,20250403,4.11,287500,-20.70,20250107,219000,4.11,20250403,375000,-39.20,20241018,219000,4.11,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N +20250403,090743,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,222000,-3000,5,-1.33,324771000,1474,3.81,220000,223000,219000,292500,157500,225000,220333.11,14.11,0,-131,237000,231000,227500,221500,218000,229250,219750,320,67500,2500,171000,500,1,12810991,28440,23.44,2.52,12,0.01,9470.00,88067.00,375000,20241018,-40.80,219000,20250403,1.37,287500,-22.78,20250107,219000,1.37,20250403,375000,-40.80,20241018,219000,1.37,20250403,1.13,Y,128940,2500,320 억,,1807523,N,N,1783,N,00,N 20250402,160724,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,225000,-6500,5,-2.81,8726343000,38657,162.29,231500,233500,224000,300500,162500,231500,225738.06,14.16,0,-2577,238500,235000,231000,227500,223500,236750,229250,320,69000,2500,175940,500,1,12810991,28825,23.76,2.55,12,0.30,9470.00,88067.00,375000,20241018,-40.00,224000,20250402,0.45,287500,-21.74,20250107,224000,0.45,20250402,375000,-40.00,20241018,224000,0.45,20250402,1.13,Y,128940,2500,320 억,,1813867,N,N,1783,N,00,N 20250402,150725,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,224500,-7000,5,-3.02,8058412250,35688,149.82,231500,233500,224000,300500,162500,231500,225801.73,14.16,0,-3834,238500,235000,231000,227500,223500,236750,229250,320,69000,2500,175940,500,1,12810991,28761,23.71,2.55,12,0.28,9470.00,88067.00,375000,20241018,-40.13,224000,20250402,0.22,287500,-21.91,20250107,224000,0.22,20250402,375000,-40.13,20241018,224000,0.22,20250402,1.13,Y,128940,2500,320 억,,1813867,N,N,2512,N,00,N 20250402,140726,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,225500,-6000,5,-2.59,6776729250,30008,125.98,231500,233500,224000,300500,162500,231500,225830.75,14.16,0,-2768,238500,235000,231000,227500,223500,236750,229250,320,69000,2500,175940,500,1,12810991,28889,23.81,2.56,12,0.23,9470.00,88067.00,375000,20241018,-39.87,224000,20250402,0.67,287500,-21.57,20250107,224000,0.67,20250402,375000,-39.87,20241018,224000,0.67,20250402,1.13,Y,128940,2500,320 억,,1813867,N,N,2512,N,00,N diff --git a/129260/price/prices-20250401.csv b/129260/price/prices-20250401.csv index 44e9cceb6ecf..83c91065977e 100644 --- a/129260/price/prices-20250401.csv +++ b/129260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160735,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2455,65,2,2.72,1026202850,418670,261.97,2410,2530,2345,3105,1675,2390,2451.10,4.07,0,-38333,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,730,5.10,0.25,12,1.41,481.00,9805.00,3160,20241211,-22.31,1990,20240805,23.37,2565,-4.29,20250306,2215,10.84,20250331,3160,-22.31,20241211,1990,23.37,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,22903,N,00,N +20250403,150742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2415,25,2,1.05,991859495,404609,253.17,2410,2530,2345,3105,1675,2390,2451.40,4.07,0,-43045,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,718,5.02,0.25,12,1.36,481.00,9805.00,3160,20241211,-23.58,1990,20240805,21.36,2565,-5.85,20250306,2215,9.03,20250331,3160,-23.58,20241211,1990,21.36,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,140741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2420,30,2,1.26,929508065,378871,237.07,2410,2530,2345,3105,1675,2390,2453.36,4.07,0,-46008,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,720,5.03,0.25,12,1.27,481.00,9805.00,3160,20241211,-23.42,1990,20240805,21.61,2565,-5.65,20250306,2215,9.26,20250331,3160,-23.42,20241211,1990,21.61,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,130741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2480,90,2,3.77,800511925,325993,203.98,2410,2530,2345,3105,1675,2390,2455.61,4.07,0,-39249,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,738,5.16,0.25,12,1.10,481.00,9805.00,3160,20241211,-21.52,1990,20240805,24.62,2565,-3.31,20250306,2215,11.96,20250331,3160,-21.52,20241211,1990,24.62,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,120738,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,80,2,3.35,677708415,277000,173.33,2410,2520,2345,3105,1675,2390,2446.60,4.07,0,-44634,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,735,5.14,0.25,12,0.93,481.00,9805.00,3160,20241211,-21.84,1990,20240805,24.12,2565,-3.70,20250306,2215,11.51,20250331,3160,-21.84,20241211,1990,24.12,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,110741,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2470,80,2,3.35,624417215,255566,159.91,2410,2520,2345,3105,1675,2390,2443.27,4.07,0,-49828,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,735,5.14,0.25,12,0.86,481.00,9805.00,3160,20241211,-21.84,1990,20240805,24.12,2565,-3.70,20250306,2215,11.51,20250331,3160,-21.84,20241211,1990,24.12,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,100742,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,0,3,0.00,141093970,59574,37.28,2410,2410,2345,3105,1675,2390,2368.38,4.07,0,-1517,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,711,4.97,0.24,12,0.20,481.00,9805.00,3160,20241211,-24.37,1990,20240805,20.10,2565,-6.82,20250306,2215,7.90,20250331,3160,-24.37,20241211,1990,20.10,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N +20250403,090744,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2375,-15,5,-0.63,22555195,9450,5.91,2410,2410,2365,3105,1675,2390,2386.79,4.07,0,-855,2476,2432,2381,2337,2286,2407,2312,149,715,500,1570,5,1,29747874,707,4.94,0.24,12,0.03,481.00,9805.00,3160,20241211,-24.84,1990,20240805,19.35,2565,-7.41,20250306,2215,7.22,20250331,3160,-24.84,20241211,1990,19.35,20240805,1.61,Y,129260,500,148 억,,1210841,N,N,5686,N,00,N 20250402,160724,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,-35,5,-1.44,374371775,157668,47.59,2425,2425,2330,3150,1700,2425,2374.37,4.10,0,-30974,2621,2522,2381,2282,2141,2572,2332,149,725,500,1600,5,1,29747874,711,4.97,0.24,12,0.53,481.00,9805.00,3160,20241211,-24.37,1990,20240805,20.10,2565,-6.82,20250306,2215,7.90,20250331,3160,-24.37,20241211,1990,20.10,20240805,1.63,Y,129260,500,148 억,,1219385,N,N,5686,N,00,N 20250402,150725,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2390,-35,5,-1.44,360707940,151934,45.86,2425,2425,2330,3150,1700,2425,2374.11,4.10,0,-33259,2621,2522,2381,2282,2141,2572,2332,149,725,500,1600,5,1,29747874,711,4.97,0.24,12,0.51,481.00,9805.00,3160,20241211,-24.37,1990,20240805,20.10,2565,-6.82,20250306,2215,7.90,20250331,3160,-24.37,20241211,1990,20.10,20240805,1.63,Y,129260,500,148 억,,1219385,N,N,0,N,00,N 20250402,140726,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,2385,-40,5,-1.65,311776895,131527,39.70,2425,2425,2330,3150,1700,2425,2370.44,4.10,0,-26865,2621,2522,2381,2282,2141,2572,2332,149,725,500,1600,5,1,29747874,709,4.96,0.24,12,0.44,481.00,9805.00,3160,20241211,-24.53,1990,20240805,19.85,2565,-7.02,20250306,2215,7.67,20250331,3160,-24.53,20241211,1990,19.85,20240805,1.63,Y,129260,500,148 억,,1219385,N,N,0,N,00,N diff --git a/129890/price/prices-20250401.csv b/129890/price/prices-20250401.csv index 4539040ea4e4..09c01b1e329d 100644 --- a/129890/price/prices-20250401.csv +++ b/129890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160736,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,3,2,0.33,42013444,45867,325.99,909,943,902,1181,637,909,915.98,1.66,0,9649,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,462,9.81,0.73,12,0.09,93.00,1252.00,1693,20240524,-46.13,889,20250331,2.59,1170,-22.05,20250120,889,2.59,20250331,1693,-46.13,20240524,889,2.59,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,150742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,921,12,2,1.32,37745966,41221,292.97,909,943,902,1181,637,909,915.70,1.66,0,9756,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,466,9.90,0.74,12,0.08,93.00,1252.00,1693,20240524,-45.60,889,20250331,3.60,1170,-21.28,20250120,889,3.60,20250331,1693,-45.60,20240524,889,3.60,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,140741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,924,15,2,1.65,37226722,40659,288.98,909,943,902,1181,637,909,915.58,1.66,0,10280,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,468,9.94,0.74,12,0.08,93.00,1252.00,1693,20240524,-45.42,889,20250331,3.94,1170,-21.03,20250120,889,3.94,20250331,1693,-45.42,20240524,889,3.94,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,130741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,926,17,2,1.87,35902969,39218,278.73,909,943,902,1181,637,909,915.47,1.66,0,10055,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,469,9.96,0.74,12,0.08,93.00,1252.00,1693,20240524,-45.30,889,20250331,4.16,1170,-20.85,20250120,889,4.16,20250331,1693,-45.30,20240524,889,4.16,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,120738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,925,16,2,1.76,34951118,38188,271.41,909,943,902,1181,637,909,915.24,1.66,0,10285,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,468,9.95,0.74,12,0.08,93.00,1252.00,1693,20240524,-45.36,889,20250331,4.05,1170,-20.94,20250120,889,4.05,20250331,1693,-45.36,20240524,889,4.05,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,110741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,927,18,2,1.98,30033819,32890,233.76,909,943,902,1181,637,909,913.16,1.66,0,10518,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,469,9.97,0.74,12,0.06,93.00,1252.00,1693,20240524,-45.25,889,20250331,4.27,1170,-20.77,20250120,889,4.27,20250331,1693,-45.25,20240524,889,4.27,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,100742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,907,-2,5,-0.22,8402837,9271,65.89,909,909,902,1181,637,909,906.36,1.66,0,-382,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,459,9.75,0.72,12,0.02,93.00,1252.00,1693,20240524,-46.43,889,20250331,2.02,1170,-22.48,20250120,889,2.02,20250331,1693,-46.43,20240524,889,2.02,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N +20250403,090744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,0,3,0.00,5119943,5635,40.05,909,909,903,1181,637,909,908.60,1.66,0,-198,923,916,911,904,899,913,901,51,272,100,610,1,1,50643410,460,9.77,0.73,12,0.01,93.00,1252.00,1693,20240524,-46.31,889,20250331,2.25,1170,-22.31,20250120,889,2.25,20250331,1693,-46.31,20240524,889,2.25,20250331,0.73,Y,129890,100,50 억,,842110,N,N,0,N,00,N 20250402,160724,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,-9,5,-0.98,12804895,14068,21.90,918,918,906,1193,643,918,910.21,1.65,0,-1404,939,928,912,901,885,934,907,51,275,100,620,1,1,50643410,460,9.77,0.73,12,0.03,93.00,1252.00,1693,20240524,-46.31,889,20250331,2.25,1170,-22.31,20250120,889,2.25,20250331,1693,-46.31,20240524,889,2.25,20250331,0.70,Y,129890,100,50 억,,836532,N,N,0,N,00,N 20250402,150725,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,-7,5,-0.76,11324002,12439,19.36,918,918,906,1193,643,918,910.36,1.65,0,125,939,928,912,901,885,934,907,51,275,100,620,1,1,50643410,461,9.80,0.73,12,0.02,93.00,1252.00,1693,20240524,-46.19,889,20250331,2.47,1170,-22.14,20250120,889,2.47,20250331,1693,-46.19,20240524,889,2.47,20250331,0.70,Y,129890,100,50 억,,836532,N,N,0,N,00,N 20250402,140726,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,-7,5,-0.76,10419240,11444,17.82,918,918,906,1193,643,918,910.45,1.65,0,713,939,928,912,901,885,934,907,51,275,100,620,1,1,50643410,461,9.80,0.73,12,0.02,93.00,1252.00,1693,20240524,-46.19,889,20250331,2.47,1170,-22.14,20250120,889,2.47,20250331,1693,-46.19,20240524,889,2.47,20250331,0.70,Y,129890,100,50 억,,836532,N,N,0,N,00,N diff --git a/129920/price/prices-20250401.csv b/129920/price/prices-20250401.csv index a63cd9ef6e1a..89399dd84c44 100644 --- a/129920/price/prices-20250401.csv +++ b/129920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-160,5,-4.32,260169447,72579,122.46,3605,3700,3455,4815,2595,3705,3584.67,1.10,0,11200,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,486,-3.91,0.76,12,0.53,-906.00,4640.00,6890,20240419,-48.55,2825,20250204,25.49,4930,-28.09,20250305,2825,25.49,20250204,6890,-48.55,20240419,2825,25.49,20250204,2.24,Y,129920,100,16 억,,151390,N,N,184,N,00,N +20250403,150742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-205,5,-5.53,238864302,66562,112.31,3605,3700,3455,4815,2595,3705,3588.60,1.10,0,9842,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,480,-3.86,0.75,12,0.49,-906.00,4640.00,6890,20240419,-49.20,2825,20250204,23.89,4930,-29.01,20250305,2825,23.89,20250204,6890,-49.20,20240419,2825,23.89,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,140742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-120,5,-3.24,184502980,51208,86.40,3605,3700,3540,4815,2595,3705,3603.01,1.10,0,9803,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,492,-3.96,0.77,12,0.37,-906.00,4640.00,6890,20240419,-47.97,2825,20250204,26.90,4930,-27.28,20250305,2825,26.90,20250204,6890,-47.97,20240419,2825,26.90,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,130741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-120,5,-3.24,165654830,45955,77.54,3605,3700,3540,4815,2595,3705,3604.72,1.10,0,8244,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,492,-3.96,0.77,12,0.34,-906.00,4640.00,6890,20240419,-47.97,2825,20250204,26.90,4930,-27.28,20250305,2825,26.90,20250204,6890,-47.97,20240419,2825,26.90,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,120739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-105,5,-2.83,122528720,33867,57.14,3605,3700,3585,4815,2595,3705,3617.94,1.10,0,3320,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,494,-3.97,0.78,12,0.25,-906.00,4640.00,6890,20240419,-47.75,2825,20250204,27.43,4930,-26.98,20250305,2825,27.43,20250204,6890,-47.75,20240419,2825,27.43,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,110742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-105,5,-2.83,105148810,29037,48.99,3605,3700,3595,4815,2595,3705,3621.20,1.10,0,1651,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,494,-3.97,0.78,12,0.21,-906.00,4640.00,6890,20240419,-47.75,2825,20250204,27.43,4930,-26.98,20250305,2825,27.43,20250204,6890,-47.75,20240419,2825,27.43,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,100742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-85,5,-2.29,60171565,16602,28.01,3605,3700,3600,4815,2595,3705,3624.36,1.10,0,1767,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,496,-4.00,0.78,12,0.12,-906.00,4640.00,6890,20240419,-47.46,2825,20250204,28.14,4930,-26.57,20250305,2825,28.14,20250204,6890,-47.46,20240419,2825,28.14,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N +20250403,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-95,5,-2.56,23353390,6471,10.92,3605,3700,3600,4815,2595,3705,3608.93,1.10,0,902,3925,3815,3740,3630,3555,3777,3592,16,1110,100,2290,5,1,13715053,495,-3.98,0.78,12,0.05,-906.00,4640.00,6890,20240419,-47.61,2825,20250204,27.79,4930,-26.77,20250305,2825,27.79,20250204,6890,-47.61,20240419,2825,27.79,20250204,2.24,Y,129920,100,16 억,,151390,N,N,531,N,00,N 20250402,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-145,5,-3.77,219144362,58736,76.54,3850,3850,3665,5000,2695,3850,3731.02,1.03,0,6121,4056,3952,3871,3767,3686,4005,3820,16,1150,100,2380,5,1,13715053,508,-4.09,0.80,12,0.43,-906.00,4640.00,6890,20240419,-46.23,2825,20250204,31.15,4930,-24.85,20250305,2825,31.15,20250204,6890,-46.23,20240419,2825,31.15,20250204,2.32,Y,129920,100,16 억,,140768,N,N,531,N,00,N 20250402,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-115,5,-2.99,211752127,56742,73.94,3850,3850,3665,5000,2695,3850,3731.84,1.03,0,6899,4056,3952,3871,3767,3686,4005,3820,16,1150,100,2380,5,1,13715053,512,-4.12,0.80,12,0.41,-906.00,4640.00,6890,20240419,-45.79,2825,20250204,32.21,4930,-24.24,20250305,2825,32.21,20250204,6890,-45.79,20240419,2825,32.21,20250204,2.32,Y,129920,100,16 억,,140768,N,N,784,N,00,N 20250402,140727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-140,5,-3.64,198320814,53138,69.24,3850,3850,3665,5000,2695,3850,3732.18,1.03,0,6850,4056,3952,3871,3767,3686,4005,3820,16,1150,100,2380,5,1,13715053,509,-4.09,0.80,12,0.39,-906.00,4640.00,6890,20240419,-46.15,2825,20250204,31.33,4930,-24.75,20250305,2825,31.33,20250204,6890,-46.15,20240419,2825,31.33,20250204,2.32,Y,129920,100,16 억,,140768,N,N,784,N,00,N diff --git a/130500/price/prices-20250401.csv b/130500/price/prices-20250401.csv index f4e2747df1bd..93657a177ee9 100644 --- a/130500/price/prices-20250401.csv +++ b/130500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160736,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2420,-15,5,-0.62,78083295,32201,67.86,2420,2455,2395,3165,1705,2435,2424.89,2.04,0,5194,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,352,6.80,0.41,12,0.22,356.00,5920.00,5140,20240820,-52.92,2240,20241209,8.04,3795,-36.23,20250109,2395,1.04,20250403,5140,-52.92,20240820,2240,8.04,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,150743,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2420,-15,5,-0.62,69782555,28775,60.64,2420,2455,2395,3165,1705,2435,2425.11,2.04,0,5275,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,352,6.80,0.41,12,0.20,356.00,5920.00,5140,20240820,-52.92,2240,20241209,8.04,3795,-36.23,20250109,2395,1.04,20250403,5140,-52.92,20240820,2240,8.04,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2425,-10,5,-0.41,63656005,26251,55.32,2420,2455,2395,3165,1705,2435,2424.90,2.04,0,5249,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,353,6.81,0.41,12,0.18,356.00,5920.00,5140,20240820,-52.82,2240,20241209,8.26,3795,-36.10,20250109,2395,1.25,20250403,5140,-52.82,20240820,2240,8.26,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,130741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2425,-10,5,-0.41,57853635,23871,50.30,2420,2455,2395,3165,1705,2435,2423.59,2.04,0,5594,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,353,6.81,0.41,12,0.16,356.00,5920.00,5140,20240820,-52.82,2240,20241209,8.26,3795,-36.10,20250109,2395,1.25,20250403,5140,-52.82,20240820,2240,8.26,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,120739,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2455,20,2,0.82,49473590,20437,43.07,2420,2455,2395,3165,1705,2435,2420.79,2.04,0,4857,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,357,6.90,0.41,12,0.14,356.00,5920.00,5140,20240820,-52.24,2240,20241209,9.60,3795,-35.31,20250109,2395,2.51,20250403,5140,-52.24,20240820,2240,9.60,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,110742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2415,-20,5,-0.82,40818900,16891,35.60,2420,2450,2395,3165,1705,2435,2416.61,2.04,0,2848,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,351,6.78,0.41,12,0.12,356.00,5920.00,5140,20240820,-53.02,2240,20241209,7.81,3795,-36.36,20250109,2395,0.84,20250403,5140,-53.02,20240820,2240,7.81,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,100742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2450,15,2,0.62,16920290,7025,14.80,2420,2450,2395,3165,1705,2435,2408.58,2.04,0,417,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,356,6.88,0.41,12,0.05,356.00,5920.00,5140,20240820,-52.33,2240,20241209,9.38,3795,-35.44,20250109,2395,2.30,20250403,5140,-52.33,20240820,2240,9.38,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N +20250403,090745,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2415,-20,5,-0.82,8442950,3504,7.38,2420,2420,2395,3165,1705,2435,2409.52,2.04,0,-1162,2568,2501,2468,2401,2368,2485,2385,73,730,500,1460,5,1,14545052,351,6.78,0.41,12,0.02,356.00,5920.00,5140,20240820,-53.02,2240,20241209,7.81,3795,-36.36,20250109,2395,0.84,20250403,5140,-53.02,20240820,2240,7.81,20241209,2.62,Y,130500,500,72 억,,297269,N,N,0,N,00,N 20250402,160725,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2435,-105,5,-4.13,117796829,47451,63.00,2535,2535,2435,3300,1780,2540,2482.49,2.04,0,-1955,2640,2590,2505,2455,2370,2615,2480,73,760,500,1520,5,1,14545052,354,6.84,0.41,12,0.33,356.00,5920.00,5140,20240820,-52.63,2240,20241209,8.71,3795,-35.84,20250109,2415,0.83,20250331,5140,-52.63,20240820,2240,8.71,20241209,2.69,Y,130500,500,72 억,,296846,N,N,0,N,00,N 20250402,150726,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2465,-75,5,-2.95,112608029,45329,60.18,2535,2535,2435,3300,1780,2540,2484.23,2.04,0,-1271,2640,2590,2505,2455,2370,2615,2480,73,760,500,1520,5,1,14545052,359,6.92,0.42,12,0.31,356.00,5920.00,5140,20240820,-52.04,2240,20241209,10.04,3795,-35.05,20250109,2415,2.07,20250331,5140,-52.04,20240820,2240,10.04,20241209,2.69,Y,130500,500,72 억,,296846,N,N,0,N,00,N 20250402,140727,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2475,-65,5,-2.56,97793764,39337,52.22,2535,2535,2435,3300,1780,2540,2486.04,2.04,0,-1243,2640,2590,2505,2455,2370,2615,2480,73,760,500,1520,5,1,14545052,360,6.95,0.42,12,0.27,356.00,5920.00,5140,20240820,-51.85,2240,20241209,10.49,3795,-34.78,20250109,2415,2.48,20250331,5140,-51.85,20240820,2240,10.49,20241209,2.69,Y,130500,500,72 억,,296846,N,N,0,N,00,N diff --git a/130580/price/prices-20250401.csv b/130580/price/prices-20250401.csv index a05e2de76252..4bb59c332599 100644 --- a/130580/price/prices-20250401.csv +++ b/130580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-30,5,-0.64,17640540,3798,70.78,4660,4660,4620,6080,3280,4680,4644.69,43.65,0,-91,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,716,5.24,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.02,4550,20250311,2.20,4880,-4.71,20250206,4550,2.20,20250311,6070,-23.39,20240403,4550,2.20,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,150743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-30,5,-0.64,17454540,3758,70.03,4660,4660,4620,6080,3280,4680,4644.64,43.65,0,-81,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,716,5.24,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.02,4550,20250311,2.20,4880,-4.71,20250206,4550,2.20,20250311,6070,-23.39,20240403,4550,2.20,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,140742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-40,5,-0.85,14808010,3189,59.43,4660,4660,4620,6080,3280,4680,4643.47,43.65,0,-25,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,715,5.23,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.18,4550,20250311,1.98,4880,-4.92,20250206,4550,1.98,20250311,6070,-23.56,20240403,4550,1.98,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,130742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-40,5,-0.85,14590290,3142,58.55,4660,4660,4620,6080,3280,4680,4643.63,43.65,0,-16,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,715,5.23,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.18,4550,20250311,1.98,4880,-4.92,20250206,4550,1.98,20250311,6070,-23.56,20240403,4550,1.98,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,120739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4635,-45,5,-0.96,14562455,3136,58.44,4660,4660,4620,6080,3280,4680,4643.64,43.65,0,-16,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,714,5.23,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.26,4550,20250311,1.87,4880,-5.02,20250206,4550,1.87,20250311,6070,-23.64,20240403,4550,1.87,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,110742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4625,-55,5,-1.18,12120360,2608,48.60,4660,4660,4625,6080,3280,4680,4647.38,43.65,0,-16,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,712,5.21,0.71,12,0.02,887.00,6553.00,6120,20240329,-24.43,4550,20250311,1.65,4880,-5.23,20250206,4550,1.65,20250311,6070,-23.81,20240403,4550,1.65,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,100743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4630,-50,5,-1.07,9589345,2061,38.41,4660,4660,4630,6080,3280,4680,4652.76,43.65,0,-62,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,713,5.22,0.71,12,0.01,887.00,6553.00,6120,20240329,-24.35,4550,20250311,1.76,4880,-5.12,20250206,4550,1.76,20250311,6070,-23.72,20240403,4550,1.76,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N +20250403,090745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-30,5,-0.64,1499290,322,6.00,4660,4660,4645,6080,3280,4680,4656.18,43.65,0,-3,4756,4717,4681,4642,4606,4700,4625,77,1400,500,3360,5,1,15400000,716,5.24,0.71,12,0.00,887.00,6553.00,6120,20240329,-24.02,4550,20250311,2.20,4880,-4.71,20250206,4550,2.20,20250311,6070,-23.39,20240403,4550,2.20,20250311,0.10,Y,130580,500,77 억,,6722094,N,N,0,N,00,N 20250402,160725,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-35,5,-0.74,24992860,5366,32.41,4720,4720,4645,6120,3305,4715,4657.63,43.66,0,-283,4935,4825,4700,4590,4465,4880,4645,77,1405,500,3390,5,1,15400000,721,5.28,0.71,12,0.03,887.00,6553.00,6120,20240329,-23.53,4550,20250311,2.86,4880,-4.10,20250206,4550,2.86,20250311,6080,-23.03,20240402,4550,2.86,20250311,0.10,Y,130580,500,77 억,,6723969,N,N,0,N,00,N 20250402,150726,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-35,5,-0.74,24326890,5224,31.55,4720,4720,4645,6120,3305,4715,4656.76,43.66,0,-268,4935,4825,4700,4590,4465,4880,4645,77,1405,500,3390,5,1,15400000,721,5.28,0.71,12,0.03,887.00,6553.00,6120,20240329,-23.53,4550,20250311,2.86,4880,-4.10,20250206,4550,2.86,20250311,6080,-23.03,20240402,4550,2.86,20250311,0.10,Y,130580,500,77 억,,6723969,N,N,0,N,00,N 20250402,140727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-40,5,-0.85,24261270,5210,31.47,4720,4720,4645,6120,3305,4715,4656.67,43.66,0,-268,4935,4825,4700,4590,4465,4880,4645,77,1405,500,3390,5,1,15400000,720,5.27,0.71,12,0.03,887.00,6553.00,6120,20240329,-23.61,4550,20250311,2.75,4880,-4.20,20250206,4550,2.75,20250311,6080,-23.11,20240402,4550,2.75,20250311,0.10,Y,130580,500,77 억,,6723969,N,N,0,N,00,N diff --git a/130660/price/prices-20250401.csv b/130660/price/prices-20250401.csv index 3e45bf8b91c3..6a83678d01bf 100644 --- a/130660/price/prices-20250401.csv +++ b/130660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160736,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9760,30,2,0.31,1430475790,145934,186.77,9470,10410,9440,12640,6820,9730,9802.27,3.37,0,-6657,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3182,27.42,2.75,12,0.45,356.00,3552.00,19500,20240718,-49.95,6730,20240418,45.02,13570,-28.08,20250120,9220,5.86,20250102,19500,-49.95,20240718,6730,45.02,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9604,N,00,N +20250403,150743,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9760,30,2,0.31,1376476600,140402,179.69,9470,10410,9440,12640,6820,9730,9803.88,3.37,0,-8291,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3182,27.42,2.75,12,0.43,356.00,3552.00,19500,20240718,-49.95,6730,20240418,45.02,13570,-28.08,20250120,9220,5.86,20250102,19500,-49.95,20240718,6730,45.02,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,140742,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9810,80,2,0.82,1298265620,132399,169.45,9470,10410,9440,12640,6820,9730,9805.76,3.37,0,-8847,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3198,27.56,2.76,12,0.41,356.00,3552.00,19500,20240718,-49.69,6730,20240418,45.77,13570,-27.71,20250120,9220,6.40,20250102,19500,-49.69,20240718,6730,45.77,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,130742,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9810,80,2,0.82,1199397610,122294,156.52,9470,10410,9440,12640,6820,9730,9807.56,3.37,0,-9893,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3198,27.56,2.76,12,0.38,356.00,3552.00,19500,20240718,-49.69,6730,20240418,45.77,13570,-27.71,20250120,9220,6.40,20250102,19500,-49.69,20240718,6730,45.77,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,120739,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9740,10,2,0.10,1051533850,107201,137.20,9470,10410,9440,12640,6820,9730,9809.07,3.37,0,-4527,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3175,27.36,2.74,12,0.33,356.00,3552.00,19500,20240718,-50.05,6730,20240418,44.73,13570,-28.22,20250120,9220,5.64,20250102,19500,-50.05,20240718,6730,44.73,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,110742,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9660,-70,5,-0.72,314577780,32994,42.23,9470,9670,9440,12640,6820,9730,9533.80,3.37,0,5413,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3149,27.13,2.72,12,0.10,356.00,3552.00,19500,20240718,-50.46,6730,20240418,43.54,13570,-28.81,20250120,9220,4.77,20250102,19500,-50.46,20240718,6730,43.54,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,100743,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9530,-200,5,-2.06,204031080,21442,27.44,9470,9650,9440,12640,6820,9730,9514.48,3.37,0,5509,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3107,26.77,2.68,12,0.07,356.00,3552.00,19500,20240718,-51.13,6730,20240418,41.60,13570,-29.77,20250120,9220,3.36,20250102,19500,-51.13,20240718,6730,41.60,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N +20250403,090745,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9540,-190,5,-1.95,51115300,5391,6.90,9470,9650,9440,12640,6820,9730,9476.90,3.37,0,1761,10076,9902,9806,9632,9536,9855,9585,163,2910,500,6220,10,1,32600000,3110,26.80,2.69,12,0.02,356.00,3552.00,19500,20240718,-51.08,6730,20240418,41.75,13570,-29.70,20250120,9220,3.47,20250102,19500,-51.08,20240718,6730,41.75,20240418,3.85,Y,130660,500,163 억,,1100125,N,N,9190,N,00,N 20250402,160725,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9730,-170,5,-1.72,769041330,78135,77.82,9860,9980,9710,12870,6930,9900,9842.47,3.47,0,-30109,10160,10030,9790,9660,9420,10095,9725,163,2970,500,6330,10,1,32600000,3172,27.33,2.74,12,0.24,356.00,3552.00,19500,20240718,-50.10,6730,20240418,44.58,13570,-28.30,20250120,9220,5.53,20250102,19500,-50.10,20240718,6730,44.58,20240418,4.01,Y,130660,500,163 억,,1130667,N,N,9190,N,00,N 20250402,150726,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9730,-170,5,-1.72,745503520,75715,75.41,9860,9980,9720,12870,6930,9900,9846.18,3.47,0,-30056,10160,10030,9790,9660,9420,10095,9725,163,2970,500,6330,10,1,32600000,3172,27.33,2.74,12,0.23,356.00,3552.00,19500,20240718,-50.10,6730,20240418,44.58,13570,-28.30,20250120,9220,5.53,20250102,19500,-50.10,20240718,6730,44.58,20240418,4.01,Y,130660,500,163 억,,1130667,N,N,1645,N,00,N 20250402,140727,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,9780,-120,5,-1.21,658761720,66837,66.57,9860,9980,9770,12870,6930,9900,9856.24,3.47,0,-26683,10160,10030,9790,9660,9420,10095,9725,163,2970,500,6330,10,1,32600000,3188,27.47,2.75,12,0.21,356.00,3552.00,19500,20240718,-49.85,6730,20240418,45.32,13570,-27.93,20250120,9220,6.07,20250102,19500,-49.85,20240718,6730,45.32,20240418,4.01,Y,130660,500,163 억,,1130667,N,N,1645,N,00,N diff --git a/130740/price/prices-20250401.csv b/130740/price/prices-20250401.csv index 95214d8760c1..1d2e24e676ed 100644 --- a/130740/price/prices-20250401.csv +++ b/130740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1881,-32,5,-1.67,114766446,60437,26.00,1925,1949,1820,2485,1340,1913,1898.94,0.83,0,-14353,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,212,14.04,0.32,12,0.54,134.00,5852.00,3195,20240322,-41.13,1601,20241203,17.49,2245,-16.21,20250102,1606,17.12,20250325,2850,-34.00,20240404,1601,17.49,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,150743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1882,-31,5,-1.62,112355620,59154,25.45,1925,1949,1820,2485,1340,1913,1899.37,0.83,0,-14305,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,212,14.04,0.32,12,0.52,134.00,5852.00,3195,20240322,-41.10,1601,20241203,17.55,2245,-16.17,20250102,1606,17.19,20250325,2850,-33.96,20240404,1601,17.55,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,140743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1851,-62,5,-3.24,97581525,51156,22.01,1925,1949,1820,2485,1340,1913,1907.53,0.83,0,-13199,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,209,13.81,0.32,12,0.45,134.00,5852.00,3195,20240322,-42.07,1601,20241203,15.62,2245,-17.55,20250102,1606,15.26,20250325,2850,-35.05,20240404,1601,15.62,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,130742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1901,-12,5,-0.63,85700507,44760,19.26,1925,1949,1890,2485,1340,1913,1914.67,0.83,0,-13064,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,214,14.19,0.32,12,0.40,134.00,5852.00,3195,20240322,-40.50,1601,20241203,18.74,2245,-15.32,20250102,1606,18.37,20250325,2850,-33.30,20240404,1601,18.74,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,120740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,-19,5,-0.99,77835677,40607,17.47,1925,1949,1890,2485,1340,1913,1916.80,0.83,0,-13536,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,214,14.13,0.32,12,0.36,134.00,5852.00,3195,20240322,-40.72,1601,20241203,18.30,2245,-15.63,20250102,1606,17.93,20250325,2850,-33.54,20240404,1601,18.30,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,110743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1921,8,2,0.42,66957733,34883,15.01,1925,1949,1892,2485,1340,1913,1919.49,0.83,0,-12921,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,217,14.34,0.33,12,0.31,134.00,5852.00,3195,20240322,-39.87,1601,20241203,19.99,2245,-14.43,20250102,1606,19.61,20250325,2850,-32.60,20240404,1601,19.99,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,100743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1914,1,2,0.05,54596312,28429,12.23,1925,1949,1892,2485,1340,1913,1920.44,0.83,0,-10516,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,216,14.28,0.33,12,0.25,134.00,5852.00,3195,20240322,-40.09,1601,20241203,19.55,2245,-14.74,20250102,1606,19.18,20250325,2850,-32.84,20240404,1601,19.55,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N +20250403,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1921,8,2,0.42,17109459,8862,3.81,1925,1949,1920,2485,1340,1913,1930.65,0.83,0,-4318,2051,1982,1881,1812,1711,2016,1846,56,572,500,1330,1,1,11276679,217,14.34,0.33,12,0.08,134.00,5852.00,3195,20240322,-39.87,1601,20241203,19.99,2245,-14.43,20250102,1606,19.61,20250325,2850,-32.60,20240404,1601,19.99,20241203,0.07,Y,130740,500,56 억,,93750,N,N,0,N,00,N 20250402,160726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1913,118,2,6.57,420987003,223039,211.85,1820,1950,1780,2330,1257,1795,1887.49,0.75,0,8753,1931,1862,1741,1672,1551,1897,1707,56,535,500,1250,1,1,11276679,216,14.28,0.33,12,1.98,134.00,5852.00,3195,20240322,-40.13,1601,20241203,19.49,2245,-14.79,20250102,1606,19.12,20250325,2895,-33.92,20240402,1601,19.49,20241203,0.07,Y,130740,500,56 억,,84997,N,N,0,N,00,N 20250402,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1914,119,2,6.63,403126252,213672,202.95,1820,1950,1780,2330,1257,1795,1886.66,0.75,0,8106,1931,1862,1741,1672,1551,1897,1707,56,535,500,1250,1,1,11276679,216,14.28,0.33,12,1.89,134.00,5852.00,3195,20240322,-40.09,1601,20241203,19.55,2245,-14.74,20250102,1606,19.18,20250325,2895,-33.89,20240402,1601,19.55,20241203,0.07,Y,130740,500,56 억,,84997,N,N,0,N,00,N 20250402,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1936,141,2,7.86,380537057,201869,191.74,1820,1950,1780,2330,1257,1795,1885.07,0.75,0,2703,1931,1862,1741,1672,1551,1897,1707,56,535,500,1250,1,1,11276679,218,14.45,0.33,12,1.79,134.00,5852.00,3195,20240322,-39.41,1601,20241203,20.92,2245,-13.76,20250102,1606,20.55,20250325,2895,-33.13,20240402,1601,20.92,20241203,0.07,Y,130740,500,56 억,,84997,N,N,0,N,00,N diff --git a/131030/price/prices-20250401.csv b/131030/price/prices-20250401.csv index 550f504e270c..37a86048032f 100644 --- a/131030/price/prices-20250401.csv +++ b/131030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,70,2,1.16,88453070,14561,49.90,6000,6150,5960,7820,4220,6020,6074.55,2.56,0,1312,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,984,9.55,0.66,12,0.09,638.00,9244.00,10430,20240710,-41.61,4855,20241210,25.44,7860,-22.52,20250205,5820,4.64,20250331,10430,-41.61,20240710,4855,25.44,20241210,7.15,Y,131030,500,82 억,,413403,N,N,4,N,00,N +20250403,150744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,110,2,1.83,79400790,13075,44.81,6000,6150,5960,7820,4220,6020,6072.72,2.56,0,1007,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,990,9.61,0.66,12,0.08,638.00,9244.00,10430,20240710,-41.23,4855,20241210,26.26,7860,-22.01,20250205,5820,5.33,20250331,10430,-41.23,20240710,4855,26.26,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,140743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,120,2,1.99,72399160,11931,40.89,6000,6140,5960,7820,4220,6020,6068.16,2.56,0,1402,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,992,9.62,0.66,12,0.07,638.00,9244.00,10430,20240710,-41.13,4855,20241210,26.47,7860,-21.88,20250205,5820,5.50,20250331,10430,-41.13,20240710,4855,26.47,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,100,2,1.66,62812530,10364,35.52,6000,6130,5960,7820,4220,6020,6060.65,2.56,0,1300,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,989,9.59,0.66,12,0.06,638.00,9244.00,10430,20240710,-41.32,4855,20241210,26.06,7860,-22.14,20250205,5820,5.15,20250331,10430,-41.32,20240710,4855,26.06,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,120740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,50,2,0.83,42046950,6956,23.84,6000,6130,5960,7820,4220,6020,6044.70,2.56,0,-960,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,980,9.51,0.66,12,0.04,638.00,9244.00,10430,20240710,-41.80,4855,20241210,25.03,7860,-22.77,20250205,5820,4.30,20250331,10430,-41.80,20240710,4855,25.03,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,110743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,90,2,1.50,37956410,6284,21.53,6000,6130,5960,7820,4220,6020,6040.17,2.56,0,-806,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,987,9.58,0.66,12,0.04,638.00,9244.00,10430,20240710,-41.42,4855,20241210,25.85,7860,-22.26,20250205,5820,4.98,20250331,10430,-41.42,20240710,4855,25.85,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,100743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,50,2,0.83,28818370,4779,16.38,6000,6130,5960,7820,4220,6020,6030.21,2.56,0,-1355,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,980,9.51,0.66,12,0.03,638.00,9244.00,10430,20240710,-41.80,4855,20241210,25.03,7860,-22.77,20250205,5820,4.30,20250331,10430,-41.80,20240710,4855,25.03,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N +20250403,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-50,5,-0.83,2798010,469,1.61,6000,6000,5960,7820,4220,6020,5965.91,2.56,0,335,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,964,9.36,0.65,12,0.00,638.00,9244.00,10430,20240710,-42.76,4855,20241210,22.97,7860,-24.05,20250205,5820,2.58,20250331,10430,-42.76,20240710,4855,22.97,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N 20250402,160726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-110,5,-1.79,177413480,29128,104.39,6120,6190,6020,7960,4300,6130,6090.82,2.60,0,-6480,6350,6240,6090,5980,5830,6295,6035,83,1830,500,3920,10,1,16153162,972,9.44,0.65,12,0.18,638.00,9244.00,10430,20240710,-42.28,4855,20241210,24.00,7860,-23.41,20250205,5820,3.44,20250331,10430,-42.28,20240710,4855,24.00,20241210,7.23,Y,131030,500,82 억,,419883,N,N,2,N,00,N 20250402,150726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-100,5,-1.63,170881420,28043,100.51,6120,6190,6020,7960,4300,6130,6093.55,2.60,0,-5630,6350,6240,6090,5980,5830,6295,6035,83,1830,500,3920,10,1,16153162,974,9.45,0.65,12,0.17,638.00,9244.00,10430,20240710,-42.19,4855,20241210,24.20,7860,-23.28,20250205,5820,3.61,20250331,10430,-42.19,20240710,4855,24.20,20241210,7.23,Y,131030,500,82 억,,419883,N,N,1,N,00,N 20250402,140728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-90,5,-1.47,160073990,26251,94.08,6120,6190,6020,7960,4300,6130,6097.82,2.60,0,-4405,6350,6240,6090,5980,5830,6295,6035,83,1830,500,3920,10,1,16153162,976,9.47,0.65,12,0.16,638.00,9244.00,10430,20240710,-42.09,4855,20241210,24.41,7860,-23.16,20250205,5820,3.78,20250331,10430,-42.09,20240710,4855,24.41,20241210,7.23,Y,131030,500,82 억,,419883,N,N,1,N,00,N diff --git a/131090/price/prices-20250401.csv b/131090/price/prices-20250401.csv index 9d46dc986c88..dadce00d705f 100644 --- a/131090/price/prices-20250401.csv +++ b/131090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,802,5,2,0.63,15799791,19833,37.15,806,806,792,1036,558,797,796.64,2.50,0,2528,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,321,11.62,0.68,12,0.05,69.00,1176.00,1046,20250106,-23.33,754,20240805,6.37,1046,-23.33,20250106,765,4.84,20250401,1046,-23.33,20250106,754,6.37,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,801,4,2,0.50,15762908,19787,37.07,806,806,792,1036,558,797,796.63,2.50,0,2554,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,320,11.61,0.68,12,0.05,69.00,1176.00,1046,20250106,-23.42,754,20240805,6.23,1046,-23.42,20250106,765,4.71,20250401,1046,-23.42,20250106,754,6.23,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,140743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,1,2,0.13,10874385,13655,25.58,806,806,792,1036,558,797,796.37,2.50,0,2507,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,319,11.57,0.68,12,0.03,69.00,1176.00,1046,20250106,-23.71,754,20240805,5.84,1046,-23.71,20250106,765,4.31,20250401,1046,-23.71,20250106,754,5.84,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,130743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,0,3,0.00,10612479,13327,24.97,806,806,792,1036,558,797,796.31,2.50,0,2308,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,319,11.55,0.68,12,0.03,69.00,1176.00,1046,20250106,-23.80,754,20240805,5.70,1046,-23.80,20250106,765,4.18,20250401,1046,-23.80,20250106,754,5.70,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,120740,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,803,6,2,0.75,9571224,12022,22.52,806,806,792,1036,558,797,796.14,2.50,0,1155,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,321,11.64,0.68,12,0.03,69.00,1176.00,1046,20250106,-23.23,754,20240805,6.50,1046,-23.23,20250106,765,4.97,20250401,1046,-23.23,20250106,754,6.50,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,110743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,798,1,2,0.13,6540516,8227,15.41,806,806,792,1036,558,797,795.01,2.50,0,-826,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,319,11.57,0.68,12,0.02,69.00,1176.00,1046,20250106,-23.71,754,20240805,5.84,1046,-23.71,20250106,765,4.31,20250401,1046,-23.71,20250106,754,5.84,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,100744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,795,-2,5,-0.25,4767934,5998,11.24,806,806,792,1036,558,797,794.92,2.50,0,-906,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,318,11.52,0.68,12,0.01,69.00,1176.00,1046,20250106,-24.00,754,20240805,5.44,1046,-24.00,20250106,765,3.92,20250401,1046,-24.00,20250106,754,5.44,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N +20250403,090746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,794,-3,5,-0.38,1052020,1314,2.46,806,806,794,1036,558,797,800.62,2.50,0,-572,829,812,799,782,769,806,776,44,239,100,550,1,1,40000000,318,11.51,0.68,12,0.00,69.00,1176.00,1046,20250106,-24.09,754,20240805,5.31,1046,-24.09,20250106,765,3.79,20250401,1046,-24.09,20250106,754,5.31,20240805,0.05,Y,131090,100,44 억,,999040,N,N,0,N,00,N 20250402,160726,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,-15,5,-1.85,42511024,53355,23.84,805,816,786,1055,569,812,796.76,2.53,0,-11730,890,851,808,769,726,829,747,44,243,100,560,1,1,40000000,319,11.55,0.68,12,0.13,69.00,1176.00,1046,20250106,-23.80,754,20240805,5.70,1046,-23.80,20250106,765,4.18,20250401,1046,-23.80,20250106,754,5.70,20240805,0.05,Y,131090,100,44 억,,1010713,N,N,0,N,00,N 20250402,150727,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,799,-13,5,-1.60,40333142,50624,22.62,805,816,786,1055,569,812,796.72,2.53,0,-9048,890,851,808,769,726,829,747,44,243,100,560,1,1,40000000,320,11.58,0.68,12,0.13,69.00,1176.00,1046,20250106,-23.61,754,20240805,5.97,1046,-23.61,20250106,765,4.44,20250401,1046,-23.61,20250106,754,5.97,20240805,0.05,Y,131090,100,44 억,,1010713,N,N,0,N,00,N 20250402,140728,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,797,-15,5,-1.85,25911821,32451,14.50,805,816,792,1055,569,812,798.49,2.53,0,-8137,890,851,808,769,726,829,747,44,243,100,560,1,1,40000000,319,11.55,0.68,12,0.08,69.00,1176.00,1046,20250106,-23.80,754,20240805,5.70,1046,-23.80,20250106,765,4.18,20250401,1046,-23.80,20250106,754,5.70,20240805,0.05,Y,131090,100,44 억,,1010713,N,N,0,N,00,N diff --git a/131100/price/prices-20250401.csv b/131100/price/prices-20250401.csv index 108c6089a21c..e3c79337b37f 100644 --- a/131100/price/prices-20250401.csv +++ b/131100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160738,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1450,-178,5,-10.93,609523023,415286,5391.22,1638,1639,1374,2115,1140,1628,1467.72,0.00,0,6173,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,407,20.14,0.66,12,1.48,72.00,2188.00,2080,20240612,-30.29,1220,20250109,18.85,1734,-16.38,20250304,1220,18.85,20250109,2080,-30.29,20240612,1220,18.85,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,150744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1404,-224,5,-13.76,587011068,399484,5186.08,1638,1639,1374,2115,1140,1628,1469.42,0.00,0,8226,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,394,19.50,0.64,12,1.42,72.00,2188.00,2080,20240612,-32.50,1220,20250109,15.08,1734,-19.03,20250304,1220,15.08,20250109,2080,-32.50,20240612,1220,15.08,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,140743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1405,-223,5,-13.70,507509690,342658,4448.37,1638,1639,1374,2115,1140,1628,1481.10,0.00,0,10418,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,394,19.51,0.64,12,1.22,72.00,2188.00,2080,20240612,-32.45,1220,20250109,15.16,1734,-18.97,20250304,1220,15.16,20250109,2080,-32.45,20240612,1220,15.16,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,130743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1529,-99,5,-6.08,277495526,183170,2377.90,1638,1639,1490,2115,1140,1628,1514.96,0.00,0,8868,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,429,21.24,0.70,12,0.65,72.00,2188.00,2080,20240612,-26.49,1220,20250109,25.33,1734,-11.82,20250304,1220,25.33,20250109,2080,-26.49,20240612,1220,25.33,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,120740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1536,-92,5,-5.65,275439736,181827,2360.47,1638,1639,1490,2115,1140,1628,1514.85,0.00,0,8867,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,431,21.33,0.70,12,0.65,72.00,2188.00,2080,20240612,-26.15,1220,20250109,25.90,1734,-11.42,20250304,1220,25.90,20250109,2080,-26.15,20240612,1220,25.90,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,110743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1532,-96,5,-5.90,247425300,163578,2123.56,1638,1639,1490,2115,1140,1628,1512.58,0.00,0,10417,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,430,21.28,0.70,12,0.58,72.00,2188.00,2080,20240612,-26.35,1220,20250109,25.57,1734,-11.65,20250304,1220,25.57,20250109,2080,-26.35,20240612,1220,25.57,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,100744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1524,-104,5,-6.39,214522046,141930,1842.53,1638,1639,1490,2115,1140,1628,1511.46,0.00,0,7286,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,427,21.17,0.70,12,0.51,72.00,2188.00,2080,20240612,-26.73,1220,20250109,24.92,1734,-12.11,20250304,1220,24.92,20250109,2080,-26.73,20240612,1220,24.92,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N +20250403,090746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-1,5,-0.06,3342685,2043,26.52,1638,1639,1615,2115,1140,1628,1636.16,0.00,0,-1210,1642,1634,1629,1621,1616,1632,1619,140,487,500,1130,1,1,28048252,456,22.60,0.74,12,0.01,72.00,2188.00,2080,20240612,-21.78,1220,20250109,33.36,1734,-6.17,20250304,1220,33.36,20250109,2080,-21.78,20240612,1220,33.36,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N 20250402,160726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1628,-3,5,-0.18,12543201,7702,12.42,1631,1637,1624,2120,1142,1631,1628.56,0.00,0,-1649,1647,1638,1623,1614,1599,1643,1619,140,489,500,1140,1,1,28048252,457,22.61,0.74,12,0.03,72.00,2188.00,2080,20240612,-21.73,1220,20250109,33.44,1734,-6.11,20250304,1220,33.44,20250109,2080,-21.73,20240612,1220,33.44,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N 20250402,150727,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1626,-5,5,-0.31,12237313,7514,12.12,1631,1637,1624,2120,1142,1631,1628.60,0.00,0,-1621,1647,1638,1623,1614,1599,1643,1619,140,489,500,1140,1,1,28048252,456,22.58,0.74,12,0.03,72.00,2188.00,2080,20240612,-21.83,1220,20250109,33.28,1734,-6.23,20250304,1220,33.28,20250109,2080,-21.83,20240612,1220,33.28,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N 20250402,140728,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,-4,5,-0.25,10348900,6352,10.24,1631,1637,1624,2120,1142,1631,1629.23,0.00,0,-1622,1647,1638,1623,1614,1599,1643,1619,140,489,500,1140,1,1,28048252,456,22.60,0.74,12,0.02,72.00,2188.00,2080,20240612,-21.78,1220,20250109,33.36,1734,-6.17,20250304,1220,33.36,20250109,2080,-21.78,20240612,1220,33.36,20250109,0.22,Y,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20250401.csv b/131180/price/prices-20250401.csv index eadbc72050dc..2bcd14313f67 100644 --- a/131180/price/prices-20250401.csv +++ b/131180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160738,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,863,3,2,0.35,47665608,55212,62.30,861,874,858,1118,602,860,863.32,15.61,0,-39,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,253,5.26,0.39,12,0.19,164.00,2229.00,1131,20240325,-23.70,750,20240805,15.07,942,-8.39,20250227,820,5.24,20250102,1101,-21.62,20240902,750,15.07,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,150744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,11,2,1.28,45802599,53076,59.89,861,871,858,1118,602,860,862.96,15.61,0,-50,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,256,5.31,0.39,12,0.18,164.00,2229.00,1131,20240325,-22.99,750,20240805,16.13,942,-7.54,20250227,820,6.22,20250102,1101,-20.89,20240902,750,16.13,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,140744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,866,6,2,0.70,43779186,50746,57.26,861,870,858,1118,602,860,862.71,15.61,0,146,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,254,5.28,0.39,12,0.17,164.00,2229.00,1131,20240325,-23.43,750,20240805,15.47,942,-8.07,20250227,820,5.61,20250102,1101,-21.34,20240902,750,15.47,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,130743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,5,2,0.58,31546016,36641,41.34,861,867,859,1118,602,860,860.95,15.61,0,0,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,254,5.27,0.39,12,0.12,164.00,2229.00,1131,20240325,-23.52,750,20240805,15.33,942,-8.17,20250227,820,5.49,20250102,1101,-21.44,20240902,750,15.33,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,120741,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,2,2,0.23,26684788,31009,34.99,861,867,859,1118,602,860,860.55,15.61,0,0,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,253,5.26,0.39,12,0.11,164.00,2229.00,1131,20240325,-23.78,750,20240805,14.93,942,-8.49,20250227,820,5.12,20250102,1101,-21.71,20240902,750,14.93,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,110744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,0,3,0.00,17187730,19977,22.54,861,867,860,1118,602,860,860.38,15.61,0,0,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,252,5.24,0.39,12,0.07,164.00,2229.00,1131,20240325,-23.96,750,20240805,14.67,942,-8.70,20250227,820,4.88,20250102,1101,-21.89,20240902,750,14.67,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,100744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,0,3,0.00,15604470,18136,20.46,861,867,860,1118,602,860,860.41,15.61,0,0,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,252,5.24,0.39,12,0.06,164.00,2229.00,1131,20240325,-23.96,750,20240805,14.67,942,-8.70,20250227,820,4.88,20250102,1101,-21.89,20240902,750,14.67,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N +20250403,090746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,0,3,0.00,13712863,15937,17.98,861,867,860,1118,602,860,860.44,15.61,0,0,878,869,861,852,844,873,856,29,258,100,580,1,1,29350000,252,5.24,0.39,12,0.05,164.00,2229.00,1131,20240325,-23.96,750,20240805,14.67,942,-8.70,20250227,820,4.88,20250102,1101,-21.89,20240902,750,14.67,20240805,0.37,Y,131180,100,29 억,,4581668,N,N,0,N,00,N 20250402,160727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,11,2,1.30,76095156,88628,126.40,858,870,853,1103,595,849,858.59,15.61,0,-161,857,852,846,841,835,855,844,29,254,100,570,1,1,29350000,252,5.24,0.39,12,0.30,164.00,2229.00,1131,20240325,-23.96,750,20240805,14.67,942,-8.70,20250227,820,4.88,20250102,1101,-21.89,20240402,750,14.67,20240805,0.37,Y,131180,100,29 억,,4581841,N,N,0,N,00,N 20250402,150727,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,11,2,1.30,75987656,88503,126.23,858,870,853,1103,595,849,858.59,15.61,0,-173,857,852,846,841,835,855,844,29,254,100,570,1,1,29350000,252,5.24,0.39,12,0.30,164.00,2229.00,1131,20240325,-23.96,750,20240805,14.67,942,-8.70,20250227,820,4.88,20250102,1101,-21.89,20240402,750,14.67,20240805,0.37,Y,131180,100,29 억,,4581841,N,N,0,N,00,N 20250402,140728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,13,2,1.53,71853374,83693,119.37,858,870,853,1103,595,849,858.54,15.61,0,-194,857,852,846,841,835,855,844,29,254,100,570,1,1,29350000,253,5.26,0.39,12,0.29,164.00,2229.00,1131,20240325,-23.78,750,20240805,14.93,942,-8.49,20250227,820,5.12,20250102,1101,-21.71,20240402,750,14.93,20240805,0.37,Y,131180,100,29 억,,4581841,N,N,0,N,00,N diff --git a/131220/price/prices-20250401.csv b/131220/price/prices-20250401.csv index 4dfed9d27899..351c6a99bbb2 100644 --- a/131220/price/prices-20250401.csv +++ b/131220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-30,5,-0.69,31318616,7322,58.71,4285,4305,4265,5620,3035,4330,4277.33,1.39,0,-78,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,321,11.91,0.70,12,0.10,361.00,6109.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4200,2.38,20250401,7520,-42.82,20240820,4115,4.50,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,150745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-30,5,-0.69,26200586,6127,49.13,4285,4305,4265,5620,3035,4330,4276.25,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,321,11.91,0.70,12,0.08,361.00,6109.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4200,2.38,20250401,7520,-42.82,20240820,4115,4.50,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-35,5,-0.81,25973106,6074,48.70,4285,4305,4265,5620,3035,4330,4276.11,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,320,11.90,0.70,12,0.08,361.00,6109.00,7520,20240820,-42.89,4115,20241209,4.37,4840,-11.26,20250123,4200,2.26,20250401,7520,-42.89,20240820,4115,4.37,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,130743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-50,5,-1.15,24878711,5819,46.66,4285,4305,4265,5620,3035,4330,4275.43,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,319,11.86,0.70,12,0.08,361.00,6109.00,7520,20240820,-43.09,4115,20241209,4.01,4840,-11.57,20250123,4200,1.90,20250401,7520,-43.09,20240820,4115,4.01,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,120741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-45,5,-1.04,20197171,4724,37.88,4285,4305,4265,5620,3035,4330,4275.44,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,319,11.87,0.70,12,0.06,361.00,6109.00,7520,20240820,-43.02,4115,20241209,4.13,4840,-11.47,20250123,4200,2.02,20250401,7520,-43.02,20240820,4115,4.13,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,110744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-50,5,-1.15,18494630,4326,34.69,4285,4305,4265,5620,3035,4330,4275.23,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,319,11.86,0.70,12,0.06,361.00,6109.00,7520,20240820,-43.09,4115,20241209,4.01,4840,-11.57,20250123,4200,1.90,20250401,7520,-43.09,20240820,4115,4.01,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,100744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-60,5,-1.39,14523190,3398,27.25,4285,4305,4265,5620,3035,4330,4274.04,1.39,0,-107,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,318,11.83,0.70,12,0.05,361.00,6109.00,7520,20240820,-43.22,4115,20241209,3.77,4840,-11.78,20250123,4200,1.67,20250401,7520,-43.22,20240820,4115,3.77,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N +20250403,090747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-60,5,-1.39,3498280,817,6.55,4285,4285,4270,5620,3035,4330,4281.86,1.39,0,-98,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,318,11.83,0.70,12,0.01,361.00,6109.00,7520,20240820,-43.22,4115,20241209,3.77,4840,-11.78,20250123,4200,1.67,20250401,7520,-43.22,20240820,4115,3.77,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N 20250402,160727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,10,2,0.23,53443215,12471,127.66,4320,4330,4265,5610,3025,4320,4285.38,1.39,0,234,4440,4380,4290,4230,4140,4410,4260,37,1290,500,2930,5,1,7454490,323,11.99,0.71,12,0.17,361.00,6109.00,7520,20240820,-42.42,4115,20241209,5.22,4840,-10.54,20250123,4200,3.10,20250401,7520,-42.42,20240820,4115,5.22,20241209,1.64,Y,131220,500,37 억,,103584,N,N,0,N,00,N 20250402,150727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,10,2,0.23,51505315,12021,123.05,4320,4330,4265,5610,3025,4320,4284.61,1.39,0,167,4440,4380,4290,4230,4140,4410,4260,37,1290,500,2930,5,1,7454490,323,11.99,0.71,12,0.16,361.00,6109.00,7520,20240820,-42.42,4115,20241209,5.22,4840,-10.54,20250123,4200,3.10,20250401,7520,-42.42,20240820,4115,5.22,20241209,1.64,Y,131220,500,37 억,,103584,N,N,0,N,00,N 20250402,140729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-35,5,-0.81,42060300,9820,100.52,4320,4330,4265,5610,3025,4320,4283.13,1.39,0,-223,4440,4380,4290,4230,4140,4410,4260,37,1290,500,2930,5,1,7454490,319,11.87,0.70,12,0.13,361.00,6109.00,7520,20240820,-43.02,4115,20241209,4.13,4840,-11.47,20250123,4200,2.02,20250401,7520,-43.02,20240820,4115,4.13,20241209,1.64,Y,131220,500,37 억,,103584,N,N,0,N,00,N diff --git a/131290/price/prices-20250401.csv b/131290/price/prices-20250401.csv index 862873f79251..5d02bf11b649 100644 --- a/131290/price/prices-20250401.csv +++ b/131290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160738,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46550,0,3,0.00,1280558525,27870,78.84,44700,47750,44700,60500,32600,46550,45947.56,7.25,0,-7821,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5149,12.12,1.47,12,0.25,3840.00,31609.00,87800,20240503,-46.98,35000,20241209,33.00,54600,-14.74,20250321,39850,16.81,20250203,87800,-46.98,20240503,35000,33.00,20241209,1.25,Y,131290,500,55 억,,802483,N,N,235,N,00,N +20250403,150745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46500,-50,5,-0.11,1106644175,24120,68.23,44700,47750,44700,60500,32600,46550,45880.77,7.25,0,-7323,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5144,12.11,1.47,12,0.22,3840.00,31609.00,87800,20240503,-47.04,35000,20241209,32.86,54600,-14.84,20250321,39850,16.69,20250203,87800,-47.04,20240503,35000,32.86,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,140744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46350,-200,5,-0.43,832450975,18213,51.52,44700,47750,44700,60500,32600,46550,45706.42,7.25,0,-5243,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5127,12.07,1.47,12,0.16,3840.00,31609.00,87800,20240503,-47.21,35000,20241209,32.43,54600,-15.11,20250321,39850,16.31,20250203,87800,-47.21,20240503,35000,32.43,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,130744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46350,-200,5,-0.43,720865925,15797,44.68,44700,47750,44700,60500,32600,46550,45633.09,7.25,0,-4027,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5127,12.07,1.47,12,0.14,3840.00,31609.00,87800,20240503,-47.21,35000,20241209,32.43,54600,-15.11,20250321,39850,16.31,20250203,87800,-47.21,20240503,35000,32.43,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,120741,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45450,-1100,5,-2.36,566754275,12428,35.16,44700,47750,44700,60500,32600,46550,45603.02,7.25,0,-2887,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5027,11.84,1.44,12,0.11,3840.00,31609.00,87800,20240503,-48.23,35000,20241209,29.86,54600,-16.76,20250321,39850,14.05,20250203,87800,-48.23,20240503,35000,29.86,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,110744,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45500,-1050,5,-2.26,482655425,10580,29.93,44700,47750,44700,60500,32600,46550,45619.61,7.25,0,-2263,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5033,11.85,1.44,12,0.10,3840.00,31609.00,87800,20240503,-48.18,35000,20241209,30.00,54600,-16.67,20250321,39850,14.18,20250203,87800,-48.18,20240503,35000,30.00,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,100745,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45700,-850,5,-1.83,332281950,7279,20.59,44700,47750,44700,60500,32600,46550,45649.40,7.25,0,-1429,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5055,11.90,1.45,12,0.07,3840.00,31609.00,87800,20240503,-47.95,35000,20241209,30.57,54600,-16.30,20250321,39850,14.68,20250203,87800,-47.95,20240503,35000,30.57,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N +20250403,090747,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,45550,-1000,5,-2.15,90458300,2009,5.68,44700,46800,44700,60500,32600,46550,45026.53,7.25,0,73,48983,47766,46933,45716,44883,47350,45300,55,13950,500,33510,50,1,11061429,5038,11.86,1.44,12,0.02,3840.00,31609.00,87800,20240503,-48.12,35000,20241209,30.14,54600,-16.58,20250321,39850,14.30,20250203,87800,-48.12,20240503,35000,30.14,20241209,1.25,Y,131290,500,55 억,,802483,N,N,588,N,00,N 20250402,160727,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46550,-1450,5,-3.02,1651996350,35352,84.62,48000,48150,46100,62400,33600,48000,46729.94,7.23,0,-3713,50100,49050,47850,46800,45600,48450,46200,55,14400,500,34560,50,1,11061429,5149,12.12,1.47,12,0.32,3840.00,31609.00,87800,20240503,-46.98,35000,20241209,33.00,54600,-14.74,20250321,39850,16.81,20250203,87800,-46.98,20240503,35000,33.00,20241209,1.26,Y,131290,500,55 억,,799335,N,N,587,N,00,N 20250402,150728,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46600,-1400,5,-2.92,1550230900,33167,79.39,48000,48150,46100,62400,33600,48000,46740.16,7.23,0,-4148,50100,49050,47850,46800,45600,48450,46200,55,14400,500,34560,50,1,11061429,5155,12.14,1.47,12,0.30,3840.00,31609.00,87800,20240503,-46.92,35000,20241209,33.14,54600,-14.65,20250321,39850,16.94,20250203,87800,-46.92,20240503,35000,33.14,20241209,1.26,Y,131290,500,55 억,,799335,N,N,959,N,00,N 20250402,140729,55,40.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,46350,-1650,5,-3.44,1283056750,27424,65.65,48000,48150,46100,62400,33600,48000,46785.91,7.23,0,-5015,50100,49050,47850,46800,45600,48450,46200,55,14400,500,34560,50,1,11061429,5127,12.07,1.47,12,0.25,3840.00,31609.00,87800,20240503,-47.21,35000,20241209,32.43,54600,-15.11,20250321,39850,16.31,20250203,87800,-47.21,20240503,35000,32.43,20241209,1.26,Y,131290,500,55 억,,799335,N,N,959,N,00,N diff --git a/131370/price/prices-20250401.csv b/131370/price/prices-20250401.csv index 99181b28c105..c1134a131414 100644 --- a/131370/price/prices-20250401.csv +++ b/131370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160739,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,2985,-105,5,-3.40,5548633327,1767904,156.00,3090,3295,2985,4015,2165,3090,3138.80,18.89,0,-20278,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1590,52.37,1.61,12,3.32,57.00,1850.00,4050,20240322,-26.30,2500,20241210,19.40,3335,-10.49,20250401,2635,13.28,20250102,4000,-25.38,20240404,2500,19.40,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,2765,N,00,N +20250403,150745,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3010,-80,5,-2.59,5334955092,1696499,149.70,3090,3295,2985,4015,2165,3090,3144.82,18.89,0,-41266,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1603,52.81,1.63,12,3.18,57.00,1850.00,4050,20240322,-25.68,2500,20241210,20.40,3335,-9.75,20250401,2635,14.23,20250102,4000,-24.75,20240404,2500,20.40,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,140744,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3035,-55,5,-1.78,4802743377,1519867,134.11,3090,3295,2995,4015,2165,3090,3160.17,18.89,0,-57981,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1617,53.25,1.64,12,2.85,57.00,1850.00,4050,20240322,-25.06,2500,20241210,21.40,3335,-9.00,20250401,2635,15.18,20250102,4000,-24.12,20240404,2500,21.40,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,130744,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3075,-15,5,-0.49,4507330160,1423131,125.58,3090,3295,2995,4015,2165,3090,3167.43,18.89,0,-65012,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1638,53.95,1.66,12,2.67,57.00,1850.00,4050,20240322,-24.07,2500,20241210,23.00,3335,-7.80,20250401,2635,16.70,20250102,4000,-23.12,20240404,2500,23.00,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,120741,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3090,0,3,0.00,4282119592,1349759,119.10,3090,3295,2995,4015,2165,3090,3172.77,18.89,0,-52264,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1646,54.21,1.67,12,2.53,57.00,1850.00,4050,20240322,-23.70,2500,20241210,23.60,3335,-7.35,20250401,2635,17.27,20250102,4000,-22.75,20240404,2500,23.60,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,110744,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3160,70,2,2.27,3683930947,1157508,102.14,3090,3295,2995,4015,2165,3090,3182.98,18.89,0,-41555,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1683,55.44,1.71,12,2.17,57.00,1850.00,4050,20240322,-21.98,2500,20241210,26.40,3335,-5.25,20250401,2635,19.92,20250102,4000,-21.00,20240404,2500,26.40,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,100745,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3150,60,2,1.94,848063086,277185,24.46,3090,3155,2995,4015,2165,3090,3059.08,18.89,0,-34446,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1678,55.26,1.70,12,0.52,57.00,1850.00,4050,20240322,-22.22,2500,20241210,26.00,3335,-5.55,20250401,2635,19.54,20250102,4000,-21.25,20240404,2500,26.00,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N +20250403,090747,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3030,-60,5,-1.94,291829246,95873,8.46,3090,3090,2995,4015,2165,3090,3041.76,18.89,0,-12329,3283,3186,3113,3016,2943,3150,2980,53,925,100,2160,5,1,53267083,1614,53.16,1.64,12,0.18,57.00,1850.00,4050,20240322,-25.19,2500,20241210,21.20,3335,-9.15,20250401,2635,14.99,20250102,4000,-24.25,20240404,2500,21.20,20241210,3.75,Y,131370,100,53 억,,10063206,N,N,636,N,00,N 20250402,160727,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3090,-125,5,-3.89,3094089869,998536,27.14,3185,3210,3040,4175,2255,3215,3097.49,18.95,0,-27232,3615,3415,3135,2935,2655,3515,3035,53,960,100,2250,5,1,53267083,1646,54.21,1.67,12,1.87,57.00,1850.00,4160,20240321,-25.72,2500,20241210,23.60,3335,-7.35,20250401,2635,17.27,20250102,4000,-22.75,20240404,2500,23.60,20241210,3.84,Y,131370,100,53 억,,10091953,N,N,636,N,00,N 20250402,150728,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3075,-140,5,-4.35,2956183504,953857,25.93,3185,3210,3040,4175,2255,3215,3097.95,18.95,0,-25465,3615,3415,3135,2935,2655,3515,3035,53,960,100,2250,5,1,53267083,1638,53.95,1.66,12,1.79,57.00,1850.00,4160,20240321,-26.08,2500,20241210,23.00,3335,-7.80,20250401,2635,16.70,20250102,4000,-23.12,20240404,2500,23.00,20241210,3.84,Y,131370,100,53 억,,10091953,N,N,1328,N,00,N 20250402,140729,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,3075,-140,5,-4.35,2629752571,847867,23.05,3185,3210,3040,4175,2255,3215,3100.24,18.95,0,-15864,3615,3415,3135,2935,2655,3515,3035,53,960,100,2250,5,1,53267083,1638,53.95,1.66,12,1.59,57.00,1850.00,4160,20240321,-26.08,2500,20241210,23.00,3335,-7.80,20250401,2635,16.70,20250102,4000,-23.12,20240404,2500,23.00,20241210,3.84,Y,131370,100,53 억,,10091953,N,N,1328,N,00,N diff --git a/131400/price/prices-20250401.csv b/131400/price/prices-20250401.csv index 6f50bbb0181a..0722b9147c06 100644 --- a/131400/price/prices-20250401.csv +++ b/131400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160739,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1557,-39,5,-2.44,267629994,171326,74.51,1600,1600,1542,2070,1118,1596,1562.11,1.57,0,-10742,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,928,-11.20,0.80,12,0.29,-139.00,1941.00,3250,20240611,-52.09,1542,20250403,0.97,2285,-31.86,20250225,1542,0.97,20250403,3250,-52.09,20240611,1542,0.97,20250403,0.79,Y,131400,500,297 억,,935369,N,N,12561,N,00,N +20250403,150745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1557,-39,5,-2.44,254290933,162757,70.79,1600,1600,1542,2070,1118,1596,1562.40,1.57,0,-6279,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,928,-11.20,0.80,12,0.27,-139.00,1941.00,3250,20240611,-52.09,1542,20250403,0.97,2285,-31.86,20250225,1542,0.97,20250403,3250,-52.09,20240611,1542,0.97,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,140745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1565,-31,5,-1.94,231645836,148231,64.47,1600,1600,1542,2070,1118,1596,1562.73,1.57,0,-1794,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,933,-11.26,0.81,12,0.25,-139.00,1941.00,3250,20240611,-51.85,1542,20250403,1.49,2285,-31.51,20250225,1542,1.49,20250403,3250,-51.85,20240611,1542,1.49,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,130744,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1561,-35,5,-2.19,225353452,144209,62.72,1600,1600,1542,2070,1118,1596,1562.69,1.57,0,-498,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,930,-11.23,0.80,12,0.24,-139.00,1941.00,3250,20240611,-51.97,1542,20250403,1.23,2285,-31.68,20250225,1542,1.23,20250403,3250,-51.97,20240611,1542,1.23,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,120742,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1561,-35,5,-2.19,208653116,133499,58.06,1600,1600,1542,2070,1118,1596,1562.96,1.57,0,2770,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,930,-11.23,0.80,12,0.22,-139.00,1941.00,3250,20240611,-51.97,1542,20250403,1.23,2285,-31.68,20250225,1542,1.23,20250403,3250,-51.97,20240611,1542,1.23,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,110745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1562,-34,5,-2.13,192039998,122879,53.44,1600,1600,1542,2070,1118,1596,1562.84,1.57,0,6329,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,931,-11.24,0.80,12,0.21,-139.00,1941.00,3250,20240611,-51.94,1542,20250403,1.30,2285,-31.64,20250225,1542,1.30,20250403,3250,-51.94,20240611,1542,1.30,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,100745,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1566,-30,5,-1.88,82428638,52361,22.77,1600,1600,1551,2070,1118,1596,1574.24,1.57,0,-3620,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,933,-11.27,0.81,12,0.09,-139.00,1941.00,3250,20240611,-51.82,1551,20250403,0.97,2285,-31.47,20250225,1551,0.97,20250403,3250,-51.82,20240611,1551,0.97,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N +20250403,090747,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1587,-9,5,-0.56,20700401,13077,5.69,1600,1600,1551,2070,1118,1596,1582.96,1.57,0,-4122,1677,1636,1615,1574,1553,1626,1564,298,474,500,1140,1,1,59589882,946,-11.42,0.82,12,0.02,-139.00,1941.00,3250,20240611,-51.17,1551,20250403,2.32,2285,-30.55,20250225,1551,2.32,20250403,3250,-51.17,20240611,1551,2.32,20250403,0.79,Y,131400,500,297 억,,935369,N,N,13548,N,00,N 20250402,160728,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1596,-43,5,-2.62,368027634,229426,151.60,1629,1656,1594,2130,1148,1639,1604.13,1.74,0,-99647,1679,1659,1628,1608,1577,1669,1618,298,491,500,1180,1,1,59589882,951,-11.48,0.82,12,0.39,-139.00,1941.00,3250,20240611,-50.89,1594,20250402,0.13,2285,-30.15,20250225,1594,0.13,20250402,3250,-50.89,20240611,1594,0.13,20250402,0.85,Y,131400,500,297 억,,1035019,N,N,13548,N,00,N 20250402,150728,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1597,-42,5,-2.56,353941966,220602,145.77,1629,1656,1594,2130,1148,1639,1604.44,1.74,0,-97501,1679,1659,1628,1608,1577,1669,1618,298,491,500,1180,1,1,59589882,952,-11.49,0.82,12,0.37,-139.00,1941.00,3250,20240611,-50.86,1594,20250402,0.19,2285,-30.11,20250225,1594,0.19,20250402,3250,-50.86,20240611,1594,0.19,20250402,0.85,Y,131400,500,297 억,,1035019,N,N,0,N,00,N 20250402,140730,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1596,-43,5,-2.62,287774170,179172,118.39,1629,1656,1596,2130,1148,1639,1606.13,1.74,0,-71600,1679,1659,1628,1608,1577,1669,1618,298,491,500,1180,1,1,59589882,951,-11.48,0.82,12,0.30,-139.00,1941.00,3250,20240611,-50.89,1595,20250331,0.06,2285,-30.15,20250225,1595,0.06,20250331,3250,-50.89,20240611,1595,0.06,20250331,0.85,Y,131400,500,297 억,,1035019,N,N,0,N,00,N diff --git a/131760/price/prices-20250401.csv b/131760/price/prices-20250401.csv index b67a0ac1ae41..7f5588d69615 100644 --- a/131760/price/prices-20250401.csv +++ b/131760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,868,-5,5,-0.57,164383847,191833,83.05,864,877,840,1134,612,873,856.91,4.67,0,32847,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,377,13.56,1.03,12,0.44,64.00,841.00,1530,20250116,-43.27,637,20241209,36.26,1530,-43.27,20250116,812,6.90,20250331,1530,-43.27,20250116,637,36.26,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,869,-4,5,-0.46,158417353,184938,80.06,864,877,840,1134,612,873,856.60,4.67,0,33862,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,377,13.58,1.03,12,0.43,64.00,841.00,1530,20250116,-43.20,637,20241209,36.42,1530,-43.20,20250116,812,7.02,20250331,1530,-43.20,20250116,637,36.42,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,866,-7,5,-0.80,149163675,174243,75.43,864,877,840,1134,612,873,856.07,4.67,0,34875,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,376,13.53,1.03,12,0.40,64.00,841.00,1530,20250116,-43.40,637,20241209,35.95,1530,-43.40,20250116,812,6.65,20250331,1530,-43.40,20250116,637,35.95,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,130744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,864,-9,5,-1.03,124884320,146248,63.31,864,864,840,1134,612,873,853.92,4.67,0,36236,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,375,13.50,1.03,12,0.34,64.00,841.00,1530,20250116,-43.53,637,20241209,35.64,1530,-43.53,20250116,812,6.40,20250331,1530,-43.53,20250116,637,35.64,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,120742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,859,-14,5,-1.60,115412838,135238,58.55,864,864,840,1134,612,873,853.41,4.67,0,35468,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,373,13.42,1.02,12,0.31,64.00,841.00,1530,20250116,-43.86,637,20241209,34.85,1530,-43.86,20250116,812,5.79,20250331,1530,-43.86,20250116,637,34.85,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,110745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,856,-17,5,-1.95,101421199,118888,51.47,864,864,840,1134,612,873,853.08,4.67,0,28186,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,372,13.38,1.02,12,0.27,64.00,841.00,1530,20250116,-44.05,637,20241209,34.38,1530,-44.05,20250116,812,5.42,20250331,1530,-44.05,20250116,637,34.38,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,853,-20,5,-2.29,64899797,76026,32.91,864,864,840,1134,612,873,853.65,4.67,0,14266,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,370,13.33,1.01,12,0.18,64.00,841.00,1530,20250116,-44.25,637,20241209,33.91,1530,-44.25,20250116,812,5.05,20250331,1530,-44.25,20250116,637,33.91,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N +20250403,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,853,-20,5,-2.29,4849236,5671,2.46,864,864,850,1134,612,873,855.09,4.67,0,-696,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,370,13.33,1.01,12,0.01,64.00,841.00,1530,20250116,-44.25,637,20241209,33.91,1530,-44.25,20250116,812,5.05,20250331,1530,-44.25,20250116,637,33.91,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N 20250402,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,873,-10,5,-1.13,197826058,226893,74.68,897,897,864,1147,619,883,871.86,4.67,0,-2108,935,908,885,858,835,897,847,218,264,500,560,1,1,43431583,379,13.64,1.04,12,0.52,64.00,841.00,1530,20250116,-42.94,637,20241209,37.05,1530,-42.94,20250116,812,7.51,20250331,1530,-42.94,20250116,637,37.05,20241209,0.06,Y,131760,500,218 억,,2030082,N,N,0,N,00,N 20250402,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,870,-13,5,-1.47,187499254,215045,70.79,897,897,864,1147,619,883,871.91,4.67,0,2195,935,908,885,858,835,897,847,218,264,500,560,1,1,43431583,378,13.59,1.03,12,0.50,64.00,841.00,1530,20250116,-43.14,637,20241209,36.58,1530,-43.14,20250116,812,7.14,20250331,1530,-43.14,20250116,637,36.58,20241209,0.06,Y,131760,500,218 억,,2030082,N,N,0,N,00,N 20250402,140730,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,872,-11,5,-1.25,157373207,180382,59.38,897,897,864,1147,619,883,872.44,4.67,0,-14249,935,908,885,858,835,897,847,218,264,500,560,1,1,43431583,379,13.62,1.04,12,0.42,64.00,841.00,1530,20250116,-43.01,637,20241209,36.89,1530,-43.01,20250116,812,7.39,20250331,1530,-43.01,20250116,637,36.89,20241209,0.06,Y,131760,500,218 억,,2030082,N,N,0,N,00,N diff --git a/131970/price/prices-20250401.csv b/131970/price/prices-20250401.csv index a5f72db7493c..35b705074254 100644 --- a/131970/price/prices-20250401.csv +++ b/131970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160739,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24850,-450,5,-1.78,1906687975,77404,90.04,24700,25000,24000,32850,17750,25300,24632.90,4.89,0,-15884,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4803,13.06,1.10,12,0.40,1903.00,22683.00,53300,20240405,-53.38,22750,20241206,9.23,38350,-35.20,20250210,24000,3.54,20250403,53300,-53.38,20240405,22750,9.23,20241206,3.35,Y,131970,500,96 억,,945466,N,N,12798,N,00,N +20250403,150746,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24600,-700,5,-2.77,1748865525,71029,82.62,24700,25000,24000,32850,17750,25300,24621.85,4.89,0,-14874,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4755,12.93,1.08,12,0.37,1903.00,22683.00,53300,20240405,-53.85,22750,20241206,8.13,38350,-35.85,20250210,24000,2.50,20250403,53300,-53.85,20240405,22750,8.13,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,140745,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24700,-600,5,-2.37,1505504675,61146,71.13,24700,25000,24000,32850,17750,25300,24621.47,4.89,0,-13652,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4774,12.98,1.09,12,0.32,1903.00,22683.00,53300,20240405,-53.66,22750,20241206,8.57,38350,-35.59,20250210,24000,2.92,20250403,53300,-53.66,20240405,22750,8.57,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,130745,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,-650,5,-2.57,1373675975,55800,64.91,24700,25000,24000,32850,17750,25300,24617.85,4.89,0,-13253,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4764,12.95,1.09,12,0.29,1903.00,22683.00,53300,20240405,-53.75,22750,20241206,8.35,38350,-35.72,20250210,24000,2.71,20250403,53300,-53.75,20240405,22750,8.35,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,120742,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,-650,5,-2.57,1135568125,46137,53.67,24700,25000,24000,32850,17750,25300,24612.96,4.89,0,-10443,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4764,12.95,1.09,12,0.24,1903.00,22683.00,53300,20240405,-53.75,22750,20241206,8.35,38350,-35.72,20250210,24000,2.71,20250403,53300,-53.75,20240405,22750,8.35,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,110745,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24900,-400,5,-1.58,945939975,38468,44.75,24700,25000,24000,32850,17750,25300,24590.31,4.89,0,-9858,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4812,13.08,1.10,12,0.20,1903.00,22683.00,53300,20240405,-53.28,22750,20241206,9.45,38350,-35.07,20250210,24000,3.75,20250403,53300,-53.28,20240405,22750,9.45,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,100746,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,-650,5,-2.57,649882275,26438,30.75,24700,25000,24000,32850,17750,25300,24581.37,4.89,0,-8420,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4764,12.95,1.09,12,0.14,1903.00,22683.00,53300,20240405,-53.75,22750,20241206,8.35,38350,-35.72,20250210,24000,2.71,20250403,53300,-53.75,20240405,22750,8.35,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N +20250403,090748,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24450,-850,5,-3.36,206052600,8456,9.84,24700,24700,24000,32850,17750,25300,24367.62,4.89,0,-2468,26300,25800,25400,24900,24500,25600,24700,97,7550,500,18720,50,1,19327238,4726,12.85,1.08,12,0.04,1903.00,22683.00,53300,20240405,-54.13,22750,20241206,7.47,38350,-36.25,20250210,24000,1.88,20250403,53300,-54.13,20240405,22750,7.47,20241206,3.35,Y,131970,500,96 억,,945466,N,N,34332,N,00,N 20250402,160728,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25300,-200,5,-0.78,2172590825,85969,80.33,25900,25900,25000,33150,17850,25500,25271.76,4.93,0,-8668,26633,26066,25483,24916,24333,26350,25200,97,7650,500,18870,50,1,19327238,4890,13.29,1.12,12,0.44,1903.00,22683.00,53300,20240405,-52.53,22750,20241206,11.21,38350,-34.03,20250210,24200,4.55,20250102,53300,-52.53,20240405,22750,11.21,20241206,3.44,Y,131970,500,96 억,,953004,N,N,34332,N,00,N 20250402,150729,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25250,-250,5,-0.98,1993859325,78905,73.73,25900,25900,25000,33150,17850,25500,25269.11,4.93,0,-12112,26633,26066,25483,24916,24333,26350,25200,97,7650,500,18870,50,1,19327238,4880,13.27,1.11,12,0.41,1903.00,22683.00,53300,20240405,-52.63,22750,20241206,10.99,38350,-34.16,20250210,24200,4.34,20250102,53300,-52.63,20240405,22750,10.99,20241206,3.44,Y,131970,500,96 억,,953004,N,N,18516,N,00,N 20250402,140730,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25150,-350,5,-1.37,1735814375,68677,64.17,25900,25900,25000,33150,17850,25500,25275.05,4.93,0,-10515,26633,26066,25483,24916,24333,26350,25200,97,7650,500,18870,50,1,19327238,4861,13.22,1.11,12,0.36,1903.00,22683.00,53300,20240405,-52.81,22750,20241206,10.55,38350,-34.42,20250210,24200,3.93,20250102,53300,-52.81,20240405,22750,10.55,20241206,3.44,Y,131970,500,96 억,,953004,N,N,18516,N,00,N diff --git a/133750/price/prices-20250401.csv b/133750/price/prices-20250401.csv index 457dbcb47b4b..df72845e8787 100644 --- a/133750/price/prices-20250401.csv +++ b/133750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,40,2,1.92,485094584,225374,371.43,2030,2195,2030,2700,1460,2080,2152.40,1.71,0,29445,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,496,13.09,0.75,12,0.96,162.00,2810.00,3135,20240517,-32.38,1647,20240805,28.72,2325,-8.82,20250310,1971,7.56,20250203,3135,-32.38,20240517,1647,28.72,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,150746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,50,2,2.40,469739184,218150,359.52,2030,2195,2030,2700,1460,2080,2153.29,1.71,0,27821,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,499,13.15,0.76,12,0.93,162.00,2810.00,3135,20240517,-32.06,1647,20240805,29.33,2325,-8.39,20250310,1971,8.07,20250203,3135,-32.06,20240517,1647,29.33,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,140745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,70,2,3.37,416320494,193289,318.55,2030,2195,2030,2700,1460,2080,2153.88,1.71,0,23100,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,503,13.27,0.77,12,0.83,162.00,2810.00,3135,20240517,-31.42,1647,20240805,30.54,2325,-7.53,20250310,1971,9.08,20250203,3135,-31.42,20240517,1647,30.54,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,130745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,105,2,5.05,357169907,166034,273.63,2030,2195,2030,2700,1460,2080,2151.19,1.71,0,20048,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,511,13.49,0.78,12,0.71,162.00,2810.00,3135,20240517,-30.30,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3135,-30.30,20240517,1647,32.67,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,120742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,105,2,5.05,299645252,139741,230.30,2030,2190,2030,2700,1460,2080,2144.29,1.71,0,17654,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,511,13.49,0.78,12,0.60,162.00,2810.00,3135,20240517,-30.30,1647,20240805,32.67,2325,-6.02,20250310,1971,10.86,20250203,3135,-30.30,20240517,1647,32.67,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,110745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,70,2,3.37,176334042,82929,136.67,2030,2180,2030,2700,1460,2080,2126.33,1.71,0,731,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,503,13.27,0.77,12,0.35,162.00,2810.00,3135,20240517,-31.42,1647,20240805,30.54,2325,-7.53,20250310,1971,9.08,20250203,3135,-31.42,20240517,1647,30.54,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,100746,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,30,2,1.44,66045940,31662,52.18,2030,2130,2030,2700,1460,2080,2085.97,1.71,0,2120,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,494,13.02,0.75,12,0.14,162.00,2810.00,3135,20240517,-32.70,1647,20240805,28.11,2325,-9.25,20250310,1971,7.05,20250203,3135,-32.70,20240517,1647,28.11,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N +20250403,090748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,-5,5,-0.24,8291700,4042,6.66,2030,2075,2030,2700,1460,2080,2051.39,1.71,0,-410,2156,2117,2086,2047,2016,2102,2032,117,620,500,1450,5,1,23407077,486,12.81,0.74,12,0.02,162.00,2810.00,3135,20240517,-33.81,1647,20240805,25.99,2325,-10.75,20250310,1971,5.28,20250203,3135,-33.81,20240517,1647,25.99,20240805,3.37,Y,133750,500,117 억,,401131,N,N,0,N,00,N 20250402,160728,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-40,5,-1.89,126099360,60648,60.63,2125,2125,2055,2755,1485,2120,2079.20,1.73,0,-14251,2193,2156,2083,2046,1973,2175,2065,117,635,500,1480,5,1,23407077,487,12.84,0.74,12,0.26,162.00,2810.00,3135,20240517,-33.65,1647,20240805,26.29,2325,-10.54,20250310,1971,5.53,20250203,3135,-33.65,20240517,1647,26.29,20240805,3.46,Y,133750,500,117 억,,405324,N,N,0,N,00,N 20250402,150729,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,-50,5,-2.36,119965735,57686,57.67,2125,2125,2055,2755,1485,2120,2079.63,1.73,0,-13950,2193,2156,2083,2046,1973,2175,2065,117,635,500,1480,5,1,23407077,485,12.78,0.74,12,0.25,162.00,2810.00,3135,20240517,-33.97,1647,20240805,25.68,2325,-10.97,20250310,1971,5.02,20250203,3135,-33.97,20240517,1647,25.68,20240805,3.46,Y,133750,500,117 억,,405324,N,N,0,N,00,N 20250402,140730,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,-55,5,-2.59,101792330,48903,48.89,2125,2125,2055,2755,1485,2120,2081.52,1.73,0,-12208,2193,2156,2083,2046,1973,2175,2065,117,635,500,1480,5,1,23407077,483,12.75,0.73,12,0.21,162.00,2810.00,3135,20240517,-34.13,1647,20240805,25.38,2325,-11.18,20250310,1971,4.77,20250203,3135,-34.13,20240517,1647,25.38,20240805,3.46,Y,133750,500,117 억,,405324,N,N,0,N,00,N diff --git a/133820/price/prices-20250401.csv b/133820/price/prices-20250401.csv index 85802952bcf7..0c1f57306179 100644 --- a/133820/price/prices-20250401.csv +++ b/133820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160740,57,100.00,KOSPI,,금속,N,N,N,N, ,N,815,-19,5,-2.28,85233773,104520,83.42,830,834,808,1084,584,834,815.48,1.24,0,2960,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,251,-0.91,0.76,12,0.34,-897.00,1072.00,1487,20240322,-45.19,801,20240909,1.75,1300,-37.31,20250218,805,1.24,20250401,1483,-45.04,20240409,801,1.75,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,150746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,817,-17,5,-2.04,83745186,102695,81.97,830,834,808,1084,584,834,815.47,1.24,0,3045,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,252,-0.91,0.76,12,0.33,-897.00,1072.00,1487,20240322,-45.06,801,20240909,2.00,1300,-37.15,20250218,805,1.49,20250401,1483,-44.91,20240409,801,2.00,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,140746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,815,-19,5,-2.28,61635243,75439,60.21,830,834,809,1084,584,834,817.02,1.24,0,5609,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,251,-0.91,0.76,12,0.24,-897.00,1072.00,1487,20240322,-45.19,801,20240909,1.75,1300,-37.31,20250218,805,1.24,20250401,1483,-45.04,20240409,801,1.75,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,130745,57,100.00,KOSPI,,금속,N,N,N,N, ,N,810,-24,5,-2.88,47620781,58176,46.43,830,834,809,1084,584,834,818.56,1.24,0,3933,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,250,-0.90,0.76,12,0.19,-897.00,1072.00,1487,20240322,-45.53,801,20240909,1.12,1300,-37.69,20250218,805,0.62,20250401,1483,-45.38,20240409,801,1.12,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,120743,57,100.00,KOSPI,,금속,N,N,N,N, ,N,818,-16,5,-1.92,42324291,51662,41.23,830,834,810,1084,584,834,819.25,1.24,0,2401,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,252,-0.91,0.76,12,0.17,-897.00,1072.00,1487,20240322,-44.99,801,20240909,2.12,1300,-37.08,20250218,805,1.61,20250401,1483,-44.84,20240409,801,2.12,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,110746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,825,-9,5,-1.08,25293209,30726,24.52,830,834,817,1084,584,834,823.19,1.24,0,185,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,254,-0.92,0.77,12,0.10,-897.00,1072.00,1487,20240322,-44.52,801,20240909,3.00,1300,-36.54,20250218,805,2.48,20250401,1483,-44.37,20240409,801,3.00,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,100746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,827,-7,5,-0.84,17594794,21351,17.04,830,834,817,1084,584,834,824.07,1.24,0,-3031,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,255,-0.92,0.77,12,0.07,-897.00,1072.00,1487,20240322,-44.38,801,20240909,3.25,1300,-36.38,20250218,805,2.73,20250401,1483,-44.23,20240409,801,3.25,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N +20250403,090748,57,100.00,KOSPI,,금속,N,N,N,N, ,N,825,-9,5,-1.08,3894669,4683,3.74,830,834,825,1084,584,834,831.66,1.24,0,-1009,870,851,831,812,792,842,803,167,250,500,550,1,1,30826118,254,-0.92,0.77,12,0.02,-897.00,1072.00,1487,20240322,-44.52,801,20240909,3.00,1300,-36.54,20250218,805,2.48,20250401,1483,-44.37,20240409,801,3.00,20240909,0.00,Y,133820,500,166 억,,383631,N,N,3,N,00,N 20250402,160728,57,100.00,KOSPI,,금속,N,N,N,N, ,N,834,-7,5,-0.83,103018292,125291,173.60,841,850,811,1093,589,841,822.23,1.23,0,4839,874,857,831,814,788,866,823,167,252,500,550,1,1,30826118,257,-0.93,0.78,12,0.41,-897.00,1072.00,1487,20240322,-43.91,801,20240909,4.12,1300,-35.85,20250218,805,3.60,20250401,1483,-43.76,20240409,801,4.12,20240909,0.00,Y,133820,500,166 억,,378742,N,N,3,N,00,N 20250402,150729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,830,-11,5,-1.31,92454611,112624,156.05,841,850,811,1093,589,841,820.91,1.23,0,5532,874,857,831,814,788,866,823,167,252,500,550,1,1,30826118,256,-0.93,0.77,12,0.37,-897.00,1072.00,1487,20240322,-44.18,801,20240909,3.62,1300,-36.15,20250218,805,3.11,20250401,1483,-44.03,20240409,801,3.62,20240909,0.00,Y,133820,500,166 억,,378742,N,N,0,N,00,N 20250402,140730,57,100.00,KOSPI,,금속,N,N,N,N, ,N,822,-19,5,-2.26,91247874,111165,154.02,841,850,811,1093,589,841,820.83,1.23,0,5452,874,857,831,814,788,866,823,167,252,500,550,1,1,30826118,253,-0.92,0.77,12,0.36,-897.00,1072.00,1487,20240322,-44.72,801,20240909,2.62,1300,-36.77,20250218,805,2.11,20250401,1483,-44.57,20240409,801,2.62,20240909,0.00,Y,133820,500,166 억,,378742,N,N,0,N,00,N diff --git a/134060/price/prices-20250401.csv b/134060/price/prices-20250401.csv index d16a2ecd2937..f88266b5545f 100644 --- a/134060/price/prices-20250401.csv +++ b/134060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160740,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,-10,5,-0.24,20990365,5074,113.59,4170,4170,4115,5370,2895,4135,4136.85,0.81,0,-126,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.23,0.70,12,0.11,501.00,5915.00,5440,20240605,-24.17,3880,20250312,6.31,4610,-10.52,20250226,3880,6.31,20250312,5440,-24.17,20240605,3880,6.31,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,150747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,-10,5,-0.24,20854290,5041,112.85,4170,4170,4120,5370,2895,4135,4136.94,0.81,0,-118,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.23,0.70,12,0.11,501.00,5915.00,5440,20240605,-24.17,3880,20250312,6.31,4610,-10.52,20250226,3880,6.31,20250312,5440,-24.17,20240605,3880,6.31,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,140746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4130,-5,5,-0.12,19859150,4800,107.45,4170,4170,4125,5370,2895,4135,4137.32,0.81,0,-116,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.24,0.70,12,0.10,501.00,5915.00,5440,20240605,-24.08,3880,20250312,6.44,4610,-10.41,20250226,3880,6.44,20250312,5440,-24.08,20240605,3880,6.44,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,130746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,0,3,0.00,16387765,3960,88.65,4170,4170,4125,5370,2895,4135,4138.32,0.81,0,-117,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.25,0.70,12,0.08,501.00,5915.00,5440,20240605,-23.99,3880,20250312,6.57,4610,-10.30,20250226,3880,6.57,20250312,5440,-23.99,20240605,3880,6.57,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,120743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,0,3,0.00,16387765,3960,88.65,4170,4170,4125,5370,2895,4135,4138.32,0.81,0,-117,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.25,0.70,12,0.08,501.00,5915.00,5440,20240605,-23.99,3880,20250312,6.57,4610,-10.30,20250226,3880,6.57,20250312,5440,-23.99,20240605,3880,6.57,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,110746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,0,3,0.00,5792930,1400,31.34,4170,4170,4125,5370,2895,4135,4137.81,0.81,0,-43,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.25,0.70,12,0.03,501.00,5915.00,5440,20240605,-23.99,3880,20250312,6.57,4610,-10.30,20250226,3880,6.57,20250312,5440,-23.99,20240605,3880,6.57,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,100746,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4140,5,2,0.12,3298145,797,17.84,4170,4170,4135,5370,2895,4135,4138.20,0.81,0,-53,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,197,8.26,0.70,12,0.02,501.00,5915.00,5440,20240605,-23.90,3880,20250312,6.70,4610,-10.20,20250226,3880,6.70,20250312,5440,-23.90,20240605,3880,6.70,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N +20250403,090749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4170,35,2,0.85,254370,61,1.37,4170,4170,4170,5370,2895,4135,4170.00,0.81,0,0,4275,4205,4170,4100,4065,4187,4082,24,1235,500,2720,5,1,4769250,199,8.32,0.70,12,0.00,501.00,5915.00,5440,20240605,-23.35,3880,20250312,7.47,4610,-9.54,20250226,3880,7.47,20250312,5440,-23.35,20240605,3880,7.47,20250312,0.00,Y,134060,500,23 억,,38692,N,N,0,N,00,N 20250402,160729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4135,-75,5,-1.78,18815105,4467,66.78,4210,4240,4135,5470,2950,4210,4212.02,0.81,0,34,4560,4385,4200,4025,3840,4472,4112,24,1260,500,2770,5,1,4769250,197,8.25,0.70,12,0.09,501.00,5915.00,5440,20240605,-23.99,3880,20250312,6.57,4610,-10.30,20250226,3880,6.57,20250312,5440,-23.99,20240605,3880,6.57,20250312,0.00,Y,134060,500,23 억,,38658,N,N,0,N,00,N 20250402,150729,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,5,2,0.12,18117030,4299,64.27,4210,4240,4195,5470,2950,4210,4214.24,0.81,0,34,4560,4385,4200,4025,3840,4472,4112,24,1260,500,2770,5,1,4769250,201,8.41,0.71,12,0.09,501.00,5915.00,5440,20240605,-22.52,3880,20250312,8.63,4610,-8.57,20250226,3880,8.63,20250312,5440,-22.52,20240605,3880,8.63,20250312,0.00,Y,134060,500,23 억,,38658,N,N,0,N,00,N 20250402,140731,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4215,5,2,0.12,14547390,3452,51.61,4210,4240,4195,5470,2950,4210,4214.19,0.81,0,34,4560,4385,4200,4025,3840,4472,4112,24,1260,500,2770,5,1,4769250,201,8.41,0.71,12,0.07,501.00,5915.00,5440,20240605,-22.52,3880,20250312,8.63,4610,-8.57,20250226,3880,8.63,20250312,5440,-22.52,20240605,3880,8.63,20250312,0.00,Y,134060,500,23 억,,38658,N,N,0,N,00,N diff --git a/134380/price/prices-20250401.csv b/134380/price/prices-20250401.csv index e18c5bc43943..a8cdc0449cae 100644 --- a/134380/price/prices-20250401.csv +++ b/134380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160740,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79000,100,2,0.13,3483000,44,258.82,79100,79900,78900,102500,55300,78900,79159.09,0.36,0,-10,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1737,6.45,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.35,69500,20240411,13.67,80000,-1.25,20250106,74200,6.47,20250326,86200,-8.35,20240820,69500,13.67,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,150747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,3404000,43,252.94,79100,79900,78900,102500,55300,78900,79162.79,0.36,0,-11,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,140746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,3404000,43,252.94,79100,79900,78900,102500,55300,78900,79162.79,0.36,0,-11,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,130746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79800,900,2,1.14,956300,12,70.59,79100,79900,79100,102500,55300,78900,79691.67,0.36,0,10,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1755,6.52,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.42,69500,20240411,14.82,80000,-0.25,20250106,74200,7.55,20250326,86200,-7.42,20240820,69500,14.82,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,120743,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79900,1000,2,1.27,238100,3,17.65,79100,79900,79100,102500,55300,78900,79366.67,0.36,0,1,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1757,6.53,1.01,12,0.00,12245.00,79301.00,86200,20240820,-7.31,69500,20240411,14.96,80000,-0.12,20250106,74200,7.68,20250326,86200,-7.31,20240820,69500,14.96,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,110746,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,200,2,0.25,158200,2,11.76,79100,79100,79100,102500,55300,78900,79100.00,0.36,0,1,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1740,6.46,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.24,69500,20240411,13.81,80000,-1.12,20250106,74200,6.60,20250326,86200,-8.24,20240820,69500,13.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,100747,57,100.00,KOSPI,,화학,N,N,N,N, ,N,79100,200,2,0.25,158200,2,11.76,79100,79100,79100,102500,55300,78900,79100.00,0.36,0,1,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1740,6.46,1.00,12,0.00,12245.00,79301.00,86200,20240820,-8.24,69500,20240411,13.81,80000,-1.12,20250106,74200,6.60,20250326,86200,-8.24,20240820,69500,13.81,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N +20250403,090749,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,0,3,0.00,0,0,0.00,0,0,0,102500,55300,78900,0.00,0.36,0,0,79833,79366,79133,78666,78433,79250,78550,24,23600,1000,58380,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250402,160729,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-800,5,-1.00,1348000,17,18.09,78900,79600,78900,103600,55800,79700,79294.12,0.36,0,0,81033,80366,79033,78366,77033,80700,78700,24,23900,1000,58970,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250402,150730,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-800,5,-1.00,1348000,17,18.09,78900,79600,78900,103600,55800,79700,79294.12,0.36,0,0,81033,80366,79033,78366,77033,80700,78700,24,23900,1000,58970,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N 20250402,140731,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78900,-800,5,-1.00,1348000,17,18.09,78900,79600,78900,103600,55800,79700,79294.12,0.36,0,0,81033,80366,79033,78366,77033,80700,78700,24,23900,1000,58970,100,1,2199268,1735,6.44,0.99,12,0.00,12245.00,79301.00,86200,20240820,-8.47,69500,20240411,13.53,80000,-1.38,20250106,74200,6.33,20250326,86200,-8.47,20240820,69500,13.53,20240411,0.00,Y,134380,1000,24 억,,8012,N,N,0,N,00,N diff --git a/134580/price/prices-20250401.csv b/134580/price/prices-20250401.csv index bf2957d85041..633b172416c3 100644 --- a/134580/price/prices-20250401.csv +++ b/134580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,0,3,0.00,29588700,14986,29.33,1949,1998,1949,2560,1381,1972,1974.42,3.56,0,695,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,434,-9.21,1.28,12,0.07,-214.00,1541.00,3790,20240412,-47.97,1440,20241209,36.94,2875,-31.41,20250122,1580,24.81,20250102,3790,-47.97,20240412,1440,36.94,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,150747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1988,16,2,0.81,23040978,11667,22.84,1949,1998,1949,2560,1381,1972,1974.88,3.56,0,903,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,438,-9.29,1.29,12,0.05,-214.00,1541.00,3790,20240412,-47.55,1440,20241209,38.06,2875,-30.85,20250122,1580,25.82,20250102,3790,-47.55,20240412,1440,38.06,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,140746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1992,20,2,1.01,15640642,7928,15.52,1949,1998,1949,2560,1381,1972,1972.84,3.56,0,985,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,439,-9.31,1.29,12,0.04,-214.00,1541.00,3790,20240412,-47.44,1440,20241209,38.33,2875,-30.71,20250122,1580,26.08,20250102,3790,-47.44,20240412,1440,38.33,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,130746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1996,24,2,1.22,14783249,7497,14.68,1949,1998,1949,2560,1381,1972,1971.89,3.56,0,1131,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,440,-9.33,1.30,12,0.03,-214.00,1541.00,3790,20240412,-47.34,1440,20241209,38.61,2875,-30.57,20250122,1580,26.33,20250102,3790,-47.34,20240412,1440,38.61,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,120743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1981,9,2,0.46,13606003,6902,13.51,1949,1981,1949,2560,1381,1972,1971.31,3.56,0,1218,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,436,-9.26,1.29,12,0.03,-214.00,1541.00,3790,20240412,-47.73,1440,20241209,37.57,2875,-31.10,20250122,1580,25.38,20250102,3790,-47.73,20240412,1440,37.57,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,110746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,8,2,0.41,12954902,6573,12.87,1949,1981,1949,2560,1381,1972,1970.93,3.56,0,1368,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,436,-9.25,1.28,12,0.03,-214.00,1541.00,3790,20240412,-47.76,1440,20241209,37.50,2875,-31.13,20250122,1580,25.32,20250102,3790,-47.76,20240412,1440,37.50,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,100747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,8,2,0.41,9526248,4841,9.48,1949,1981,1949,2560,1381,1972,1967.83,3.56,0,1728,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,436,-9.25,1.28,12,0.02,-214.00,1541.00,3790,20240412,-47.76,1440,20241209,37.50,2875,-31.13,20250122,1580,25.32,20250102,3790,-47.76,20240412,1440,37.50,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N +20250403,090749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1949,-23,5,-1.17,1157706,594,1.16,1949,1949,1949,2560,1381,1972,1949.00,3.56,0,296,2044,2008,1984,1948,1924,2026,1966,110,588,500,1340,1,1,22025767,429,-9.11,1.26,12,0.00,-214.00,1541.00,3790,20240412,-48.58,1440,20241209,35.35,2875,-32.21,20250122,1580,23.35,20250102,3790,-48.58,20240412,1440,35.35,20241209,2.03,Y,134580,500,110 억,,784295,N,N,0,N,00,N 20250402,160729,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1972,-14,5,-0.70,101122899,50985,432.44,1968,2020,1960,2580,1391,1986,1983.39,3.44,0,27761,2087,2036,1984,1933,1881,2062,1959,110,594,500,1350,1,1,22025767,434,-9.21,1.28,12,0.23,-214.00,1541.00,3790,20240412,-47.97,1440,20241209,36.94,2875,-31.41,20250122,1580,24.81,20250102,3790,-47.97,20240412,1440,36.94,20241209,1.96,Y,134580,500,110 억,,756743,N,N,0,N,00,N 20250402,150730,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1980,-6,5,-0.30,93094382,46921,397.97,1968,2020,1960,2580,1391,1986,1984.07,3.44,0,26947,2087,2036,1984,1933,1881,2062,1959,110,594,500,1350,1,1,22025767,436,-9.25,1.28,12,0.21,-214.00,1541.00,3790,20240412,-47.76,1440,20241209,37.50,2875,-31.13,20250122,1580,25.32,20250102,3790,-47.76,20240412,1440,37.50,20241209,1.96,Y,134580,500,110 억,,756743,N,N,0,N,00,N 20250402,140731,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1986,0,3,0.00,22383569,11327,96.07,1968,2020,1960,2580,1391,1986,1976.13,3.44,0,-1615,2087,2036,1984,1933,1881,2062,1959,110,594,500,1350,1,1,22025767,437,-9.28,1.29,12,0.05,-214.00,1541.00,3790,20240412,-47.60,1440,20241209,37.92,2875,-30.92,20250122,1580,25.70,20250102,3790,-47.60,20240412,1440,37.92,20241209,1.96,Y,134580,500,110 억,,756743,N,N,0,N,00,N diff --git a/134790/price/prices-20250401.csv b/134790/price/prices-20250401.csv index 4946de6d8d0a..c8e44fda8433 100644 --- a/134790/price/prices-20250401.csv +++ b/134790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160741,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26650,500,2,1.91,441709275,16691,56.32,26300,26800,25600,33950,18350,26150,26463.24,1.53,0,170,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,533,58.70,0.77,12,0.83,454.00,34625.00,33800,20241106,-21.15,21650,20241209,23.09,30150,-11.61,20250401,21800,22.25,20250124,33800,-21.15,20241106,21650,23.09,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,150747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,231649725,8828,29.79,26300,26650,25600,33950,18350,26150,26240.34,1.53,0,377,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.44,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,140747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,218219875,8316,28.06,26300,26650,25600,33950,18350,26150,26240.97,1.53,0,372,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.42,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,130746,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26300,150,2,0.57,207511225,7908,26.69,26300,26650,25600,33950,18350,26150,26240.67,1.53,0,363,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,526,57.93,0.76,12,0.40,454.00,34625.00,33800,20241106,-22.19,21650,20241209,21.48,30150,-12.77,20250401,21800,20.64,20250124,33800,-22.19,20241106,21650,21.48,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,120744,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,167871425,6397,21.59,26300,26650,25600,33950,18350,26150,26242.21,1.53,0,359,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.32,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,110747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,156504875,5965,20.13,26300,26650,25600,33950,18350,26150,26237.20,1.53,0,358,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.30,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,100747,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26250,100,2,0.38,123064225,4691,15.83,26300,26650,25600,33950,18350,26150,26234.11,1.53,0,433,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,525,57.82,0.76,12,0.23,454.00,34625.00,33800,20241106,-22.34,21650,20241209,21.25,30150,-12.94,20250401,21800,20.41,20250124,33800,-22.34,20241106,21650,21.25,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N +20250403,090749,57,100.00,KOSPI,,제조,N,N,N,N, ,N,25850,-300,5,-1.15,13321650,515,1.74,26300,26300,25600,33950,18350,26150,25867.28,1.53,0,45,28916,27532,26566,25182,24216,27050,24700,10,7800,500,17250,50,1,2000000,517,56.94,0.75,12,0.03,454.00,34625.00,33800,20241106,-23.52,21650,20241209,19.40,30150,-14.26,20250401,21800,18.58,20250124,33800,-23.52,20241106,21650,19.40,20241209,2.35,Y,134790,500,10 억,,30619,N,N,0,N,00,N 20250402,160729,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26150,-650,5,-2.43,789027650,29614,57.94,26900,27950,25600,34800,18800,26800,26643.99,1.49,0,889,32133,29466,27483,24816,22833,30800,26150,10,8000,500,17680,50,1,2000000,523,57.60,0.76,12,1.48,454.00,34625.00,33800,20241106,-22.63,21650,20241209,20.79,30150,-13.27,20250401,21800,19.95,20250124,33800,-22.63,20241106,21650,20.79,20241209,2.38,Y,134790,500,10 억,,29745,N,N,0,N,00,N 20250402,150730,57,100.00,KOSPI,,제조,N,N,N,N, ,N,26500,-300,5,-1.12,760719950,28546,55.85,26900,27950,25600,34800,18800,26800,26648.92,1.49,0,1387,32133,29466,27483,24816,22833,30800,26150,10,8000,500,17680,50,1,2000000,530,58.37,0.77,12,1.43,454.00,34625.00,33800,20241106,-21.60,21650,20241209,22.40,30150,-12.11,20250401,21800,21.56,20250124,33800,-21.60,20241106,21650,22.40,20241209,2.38,Y,134790,500,10 억,,29745,N,N,0,N,00,N 20250402,140731,57,100.00,KOSPI,,제조,N,N,N,N, ,N,27150,350,2,1.31,404455300,15006,29.36,26900,27950,26200,34800,18800,26800,26952.91,1.49,0,419,32133,29466,27483,24816,22833,30800,26150,10,8000,500,17680,50,1,2000000,543,59.80,0.78,12,0.75,454.00,34625.00,33800,20241106,-19.67,21650,20241209,25.40,30150,-9.95,20250401,21800,24.54,20250124,33800,-19.67,20241106,21650,25.40,20241209,2.38,Y,134790,500,10 억,,29745,N,N,0,N,00,N diff --git a/136410/price/prices-20250401.csv b/136410/price/prices-20250401.csv index dba4da67e297..ac36748874b4 100644 --- a/136410/price/prices-20250401.csv +++ b/136410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-20,5,-0.25,265199920,33932,320.32,7910,7920,7750,10290,5550,7920,7815.63,1.30,0,4475,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,871,14.47,1.29,12,0.31,546.00,6144.00,9410,20240517,-16.05,5670,20240805,39.33,8680,-8.99,20250320,6900,14.49,20250203,9410,-16.05,20240517,5670,39.33,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7890,-30,5,-0.38,249791240,31972,301.82,7910,7920,7750,10290,5550,7920,7812.81,1.30,0,5284,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,869,14.45,1.28,12,0.29,546.00,6144.00,9410,20240517,-16.15,5670,20240805,39.15,8680,-9.10,20250320,6900,14.35,20250203,9410,-16.15,20240517,5670,39.15,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,140747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,-40,5,-0.51,165089940,21123,199.41,7910,7920,7750,10290,5550,7920,7815.65,1.30,0,4110,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,868,14.43,1.28,12,0.19,546.00,6144.00,9410,20240517,-16.26,5670,20240805,38.98,8680,-9.22,20250320,6900,14.20,20250203,9410,-16.26,20240517,5670,38.98,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,130746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7900,-20,5,-0.25,132690410,17026,160.73,7910,7920,7750,10290,5550,7920,7793.40,1.30,0,3733,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,871,14.47,1.29,12,0.15,546.00,6144.00,9410,20240517,-16.05,5670,20240805,39.33,8680,-8.99,20250320,6900,14.49,20250203,9410,-16.05,20240517,5670,39.33,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,120744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,0,3,0.00,126042900,16186,152.80,7910,7920,7750,10290,5550,7920,7787.16,1.30,0,3761,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,873,14.51,1.29,12,0.15,546.00,6144.00,9410,20240517,-15.83,5670,20240805,39.68,8680,-8.76,20250320,6900,14.78,20250203,9410,-15.83,20240517,5670,39.68,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,110747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,-80,5,-1.01,118913980,15282,144.27,7910,7910,7750,10290,5550,7920,7781.31,1.30,0,4202,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,864,14.36,1.28,12,0.14,546.00,6144.00,9410,20240517,-16.68,5670,20240805,38.27,8680,-9.68,20250320,6900,13.62,20250203,9410,-16.68,20240517,5670,38.27,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,100747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,-90,5,-1.14,99543530,12803,120.86,7910,7910,7750,10290,5550,7920,7775.02,1.30,0,2742,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,863,14.34,1.27,12,0.12,546.00,6144.00,9410,20240517,-16.79,5670,20240805,38.10,8680,-9.79,20250320,6900,13.48,20250203,9410,-16.79,20240517,5670,38.10,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N +20250403,090750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7910,-10,5,-0.13,1241990,159,1.50,7910,7910,7810,10290,5550,7920,7811.26,1.30,0,0,8133,8026,7883,7776,7633,7955,7705,57,2370,500,5860,10,1,11019106,872,14.49,1.29,12,0.00,546.00,6144.00,9410,20240517,-15.94,5670,20240805,39.51,8680,-8.87,20250320,6900,14.64,20250203,9410,-15.94,20240517,5670,39.51,20240805,0.92,Y,136410,500,56 억,,143371,N,N,0,N,00,N 20250402,160730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,10,2,0.13,82917480,10593,104.33,7990,7990,7740,10280,5540,7910,7827.57,1.32,0,-2315,8103,8006,7953,7856,7803,7980,7830,57,2370,500,5850,10,1,11019106,873,14.51,1.29,12,0.10,546.00,6144.00,9410,20240517,-15.83,5670,20240805,39.68,8680,-8.76,20250320,6900,14.78,20250203,9410,-15.83,20240517,5670,39.68,20240805,0.96,Y,136410,500,56 억,,145680,N,N,0,N,00,N 20250402,150730,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7930,20,2,0.25,73035430,9338,91.97,7990,7990,7740,10280,5540,7910,7821.31,1.32,0,-2165,8103,8006,7953,7856,7803,7980,7830,57,2370,500,5850,10,1,11019106,874,14.52,1.29,12,0.08,546.00,6144.00,9410,20240517,-15.73,5670,20240805,39.86,8680,-8.64,20250320,6900,14.93,20250203,9410,-15.73,20240517,5670,39.86,20240805,0.96,Y,136410,500,56 억,,145680,N,N,0,N,00,N 20250402,140732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,-90,5,-1.14,69531150,8893,87.59,7990,7990,7740,10280,5540,7910,7818.64,1.32,0,-2051,8103,8006,7953,7856,7803,7980,7830,57,2370,500,5850,10,1,11019106,862,14.32,1.27,12,0.08,546.00,6144.00,9410,20240517,-16.90,5670,20240805,37.92,8680,-9.91,20250320,6900,13.33,20250203,9410,-16.90,20240517,5670,37.92,20240805,0.96,Y,136410,500,56 억,,145680,N,N,0,N,00,N diff --git a/136480/price/prices-20250401.csv b/136480/price/prices-20250401.csv index 5a4a78cc056a..bef0a94f192c 100644 --- a/136480/price/prices-20250401.csv +++ b/136480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160741,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-30,5,-1.01,879752215,297840,110.78,2970,2970,2920,3880,2090,2985,2953.76,3.58,0,-904,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3138,-25.70,1.09,12,0.28,-115.00,2716.00,3770,20240618,-21.62,2695,20241209,9.65,3180,-7.08,20250311,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,10052,N,00,N +20250403,150748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-30,5,-1.01,845478725,286244,106.47,2970,2970,2920,3880,2090,2985,2953.69,3.58,0,1107,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3138,-25.70,1.09,12,0.27,-115.00,2716.00,3770,20240618,-21.62,2695,20241209,9.65,3180,-7.08,20250311,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,140747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-25,5,-0.84,767633022,259928,96.68,2970,2970,2920,3880,2090,2985,2953.24,3.58,0,-1682,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3144,-25.74,1.09,12,0.24,-115.00,2716.00,3770,20240618,-21.49,2695,20241209,9.83,3180,-6.92,20250311,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,130747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-25,5,-0.84,686740266,232623,86.52,2970,2970,2920,3880,2090,2985,2952.15,3.58,0,-9830,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3144,-25.74,1.09,12,0.22,-115.00,2716.00,3770,20240618,-21.49,2695,20241209,9.83,3180,-6.92,20250311,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,120744,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2965,-20,5,-0.67,661738751,224186,83.38,2970,2970,2920,3880,2090,2985,2951.72,3.58,0,-9121,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3149,-25.78,1.09,12,0.21,-115.00,2716.00,3770,20240618,-21.35,2695,20241209,10.02,3180,-6.76,20250311,2775,6.85,20250102,3770,-21.35,20240618,2695,10.02,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,110747,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-30,5,-1.01,602461737,204174,75.94,2970,2970,2920,3880,2090,2985,2950.71,3.58,0,-8080,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3138,-25.70,1.09,12,0.19,-115.00,2716.00,3770,20240618,-21.62,2695,20241209,9.65,3180,-7.08,20250311,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,100748,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2960,-25,5,-0.84,472580725,160184,59.58,2970,2970,2920,3880,2090,2985,2950.21,3.58,0,-9096,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3144,-25.74,1.09,12,0.15,-115.00,2716.00,3770,20240618,-21.49,2695,20241209,9.83,3180,-6.92,20250311,2775,6.67,20250102,3770,-21.49,20240618,2695,9.83,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N +20250403,090750,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2955,-30,5,-1.01,170356200,57868,21.52,2970,2970,2920,3880,2090,2985,2943.80,3.58,0,-3553,3045,3015,2995,2965,2945,3005,2955,531,895,500,2320,5,1,106209702,3138,-25.70,1.09,12,0.05,-115.00,2716.00,3770,20240618,-21.62,2695,20241209,9.65,3180,-7.08,20250311,2775,6.49,20250102,3770,-21.62,20240618,2695,9.65,20241209,0.83,Y,136480,500,531 억,,3797460,N,N,693,N,00,N 20250402,160730,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,-20,5,-0.67,803779860,268800,106.42,3010,3025,2975,3905,2105,3005,2990.25,3.58,0,-4573,3061,3032,3001,2972,2941,3047,2987,531,900,500,2340,5,1,106209702,3170,-25.96,1.10,12,0.25,-115.00,2716.00,3770,20240618,-20.82,2695,20241209,10.76,3180,-6.13,20250311,2775,7.57,20250102,3770,-20.82,20240618,2695,10.76,20241209,0.82,Y,136480,500,531 억,,3797798,N,N,693,N,00,N 20250402,150731,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2980,-25,5,-0.83,735666303,245925,97.36,3010,3025,2975,3905,2105,3005,2991.43,3.58,0,1933,3061,3032,3001,2972,2941,3047,2987,531,900,500,2340,5,1,106209702,3165,-25.91,1.10,12,0.23,-115.00,2716.00,3770,20240618,-20.95,2695,20241209,10.58,3180,-6.29,20250311,2775,7.39,20250102,3770,-20.95,20240618,2695,10.58,20241209,0.82,Y,136480,500,531 억,,3797798,N,N,8057,N,00,N 20250402,140732,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2985,-20,5,-0.67,662248643,221282,87.61,3010,3025,2975,3905,2105,3005,2992.78,3.58,0,5443,3061,3032,3001,2972,2941,3047,2987,531,900,500,2340,5,1,106209702,3170,-25.96,1.10,12,0.21,-115.00,2716.00,3770,20240618,-20.82,2695,20241209,10.76,3180,-6.13,20250311,2775,7.57,20250102,3770,-20.82,20240618,2695,10.76,20241209,0.82,Y,136480,500,531 억,,3797798,N,N,8057,N,00,N diff --git a/136490/price/prices-20250401.csv b/136490/price/prices-20250401.csv index a5cd1d1daf27..bd927bb7079d 100644 --- a/136490/price/prices-20250401.csv +++ b/136490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160742,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5300,-30,5,-0.56,218026690,41429,407.73,5270,5330,5220,6920,3740,5330,5262.66,11.68,0,208,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1260,23.04,0.28,12,0.17,230.00,18895.00,8290,20240614,-36.07,5220,20250403,1.53,6410,-17.32,20250310,5220,1.53,20250403,8290,-36.07,20240614,5220,1.53,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,760,N,00,N +20250403,150748,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5300,-30,5,-0.56,212283040,40346,397.07,5270,5330,5220,6920,3740,5330,5261.56,11.68,0,262,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1260,23.04,0.28,12,0.17,230.00,18895.00,8290,20240614,-36.07,5220,20250403,1.53,6410,-17.32,20250310,5220,1.53,20250403,8290,-36.07,20240614,5220,1.53,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,140747,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5250,-80,5,-1.50,123020090,23464,230.92,5270,5270,5220,6920,3740,5330,5242.93,11.68,0,-948,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1248,22.83,0.28,12,0.10,230.00,18895.00,8290,20240614,-36.67,5220,20250403,0.57,6410,-18.10,20250310,5220,0.57,20250403,8290,-36.67,20240614,5220,0.57,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,130747,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5240,-90,5,-1.69,101909710,19441,191.33,5270,5270,5220,6920,3740,5330,5242.00,11.68,0,-1649,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1246,22.78,0.28,12,0.08,230.00,18895.00,8290,20240614,-36.79,5220,20250403,0.38,6410,-18.25,20250310,5220,0.38,20250403,8290,-36.79,20240614,5220,0.38,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,120744,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5240,-90,5,-1.69,65697920,12538,123.39,5270,5270,5220,6920,3740,5330,5239.90,11.68,0,-1522,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1246,22.78,0.28,12,0.05,230.00,18895.00,8290,20240614,-36.79,5220,20250403,0.38,6410,-18.25,20250310,5220,0.38,20250403,8290,-36.79,20240614,5220,0.38,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,110747,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5240,-90,5,-1.69,48123440,9180,90.35,5270,5270,5220,6920,3740,5330,5242.20,11.68,0,-1299,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1246,22.78,0.28,12,0.04,230.00,18895.00,8290,20240614,-36.79,5220,20250403,0.38,6410,-18.25,20250310,5220,0.38,20250403,8290,-36.79,20240614,5220,0.38,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,100748,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5270,-60,5,-1.13,41612520,7940,78.14,5270,5270,5220,6920,3740,5330,5240.87,11.68,0,-558,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1253,22.91,0.28,12,0.03,230.00,18895.00,8290,20240614,-36.43,5220,20250403,0.96,6410,-17.78,20250310,5220,0.96,20250403,8290,-36.43,20240614,5220,0.96,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N +20250403,090750,57,100.00,KOSPI,신저가,음식료·담배,N,N,N,N, ,N,5250,-80,5,-1.50,2039520,388,3.82,5270,5270,5220,6920,3740,5330,5256.49,11.68,0,-210,5483,5406,5353,5276,5223,5380,5250,119,1590,500,3940,10,1,23779604,1248,22.83,0.28,12,0.00,230.00,18895.00,8290,20240614,-36.67,5220,20250403,0.57,6410,-18.10,20250310,5220,0.57,20250403,8290,-36.67,20240614,5220,0.57,20250403,0.50,Y,136490,500,118 억,,2778493,N,N,174,N,00,N 20250402,160730,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5330,-100,5,-1.84,54239660,10161,37.19,5430,5430,5300,7050,3810,5430,5338.05,11.72,0,-6300,5610,5520,5400,5310,5190,5565,5355,119,1620,500,4010,10,1,23779604,1267,23.17,0.28,12,0.04,230.00,18895.00,8290,20240614,-35.71,5220,20250331,2.11,6410,-16.85,20250310,5220,2.11,20250331,8290,-35.71,20240614,5220,2.11,20250331,0.50,Y,136490,500,118 억,,2785892,N,N,174,N,00,N 20250402,150731,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5310,-120,5,-2.21,51257440,9601,35.14,5430,5430,5300,7050,3810,5430,5338.76,11.72,0,-6054,5610,5520,5400,5310,5190,5565,5355,119,1620,500,4010,10,1,23779604,1263,23.09,0.28,12,0.04,230.00,18895.00,8290,20240614,-35.95,5220,20250331,1.72,6410,-17.16,20250310,5220,1.72,20250331,8290,-35.95,20240614,5220,1.72,20250331,0.50,Y,136490,500,118 억,,2785892,N,N,0,N,00,N 20250402,140732,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,5320,-110,5,-2.03,43158960,8078,29.57,5430,5430,5300,7050,3810,5430,5342.78,11.72,0,-5067,5610,5520,5400,5310,5190,5565,5355,119,1620,500,4010,10,1,23779604,1265,23.13,0.28,12,0.03,230.00,18895.00,8290,20240614,-35.83,5220,20250331,1.92,6410,-17.00,20250310,5220,1.92,20250331,8290,-35.83,20240614,5220,1.92,20250331,0.50,Y,136490,500,118 억,,2785892,N,N,0,N,00,N diff --git a/136540/price/prices-20250401.csv b/136540/price/prices-20250401.csv index f7b18b60a29f..569288ffbcac 100644 --- a/136540/price/prices-20250401.csv +++ b/136540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160742,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10820,30,2,0.28,129544610,12006,113.26,10750,10870,10630,14020,7560,10790,10789.91,8.86,0,1467,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1329,7.43,0.70,12,0.10,1457.00,15561.00,15750,20241105,-31.30,10320,20250214,4.84,12510,-13.51,20250103,10320,4.84,20250214,15750,-31.30,20241105,10320,4.84,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,6,N,00,N +20250403,150748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10780,-10,5,-0.09,124219230,11513,108.61,10750,10870,10630,14020,7560,10790,10789.48,8.86,0,1396,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1324,7.40,0.69,12,0.09,1457.00,15561.00,15750,20241105,-31.56,10320,20250214,4.46,12510,-13.83,20250103,10320,4.46,20250214,15750,-31.56,20241105,10320,4.46,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,140748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,50,2,0.46,108891110,10092,95.21,10750,10870,10630,14020,7560,10790,10789.84,8.86,0,1129,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1331,7.44,0.70,12,0.08,1457.00,15561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,130747,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10870,80,2,0.74,87519220,8124,76.64,10750,10870,10630,14020,7560,10790,10772.92,8.86,0,963,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1335,7.46,0.70,12,0.07,1457.00,15561.00,15750,20241105,-30.98,10320,20250214,5.33,12510,-13.11,20250103,10320,5.33,20250214,15750,-30.98,20241105,10320,5.33,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,120745,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10840,50,2,0.46,74630850,6936,65.43,10750,10860,10630,14020,7560,10790,10759.93,8.86,0,586,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1331,7.44,0.70,12,0.06,1457.00,15561.00,15750,20241105,-31.17,10320,20250214,5.04,12510,-13.35,20250103,10320,5.04,20250214,15750,-31.17,20241105,10320,5.04,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,110748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10850,60,2,0.56,58046590,5406,51.00,10750,10850,10630,14020,7560,10790,10737.44,8.86,0,488,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1332,7.45,0.70,12,0.04,1457.00,15561.00,15750,20241105,-31.11,10320,20250214,5.14,12510,-13.27,20250103,10320,5.14,20250214,15750,-31.11,20241105,10320,5.14,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,100748,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10770,-20,5,-0.19,39555260,3694,34.85,10750,10830,10630,14020,7560,10790,10707.98,8.86,0,-156,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1323,7.39,0.69,12,0.03,1457.00,15561.00,15750,20241105,-31.62,10320,20250214,4.36,12510,-13.91,20250103,10320,4.36,20250214,15750,-31.62,20241105,10320,4.36,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N +20250403,090750,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10740,-50,5,-0.46,11709270,1094,10.32,10750,10760,10630,14020,7560,10790,10703.17,8.86,0,-305,10963,10876,10743,10656,10523,10920,10700,69,3230,500,7760,10,1,12279746,1319,7.37,0.69,12,0.01,1457.00,15561.00,15750,20241105,-31.81,10320,20250214,4.07,12510,-14.15,20250103,10320,4.07,20250214,15750,-31.81,20241105,10320,4.07,20250214,0.46,Y,136540,500,69 억,,1088563,N,N,0,N,00,N 20250402,160730,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10790,40,2,0.37,113802170,10595,139.72,10700,10830,10610,13970,7530,10750,10741.12,8.85,0,1389,11023,10886,10713,10576,10403,10800,10490,69,3220,500,7740,10,1,12279746,1325,7.41,0.69,12,0.09,1457.00,15561.00,15750,20241105,-31.49,10320,20250214,4.55,12510,-13.75,20250103,10320,4.55,20250214,15750,-31.49,20241105,10320,4.55,20250214,0.46,Y,136540,500,69 억,,1087084,N,N,7,N,00,N 20250402,150731,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10700,-50,5,-0.47,107348520,9993,131.78,10700,10830,10610,13970,7530,10750,10742.37,8.85,0,1651,11023,10886,10713,10576,10403,10800,10490,69,3220,500,7740,10,1,12279746,1314,7.34,0.69,12,0.08,1457.00,15561.00,15750,20241105,-32.06,10320,20250214,3.68,12510,-14.47,20250103,10320,3.68,20250214,15750,-32.06,20241105,10320,3.68,20250214,0.46,Y,136540,500,69 억,,1087084,N,N,7,N,00,N 20250402,140732,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,10800,50,2,0.47,80472020,7489,98.76,10700,10830,10610,13970,7530,10750,10745.36,8.85,0,1492,11023,10886,10713,10576,10403,10800,10490,69,3220,500,7740,10,1,12279746,1326,7.41,0.69,12,0.06,1457.00,15561.00,15750,20241105,-31.43,10320,20250214,4.65,12510,-13.67,20250103,10320,4.65,20250214,15750,-31.43,20241105,10320,4.65,20250214,0.46,Y,136540,500,69 억,,1087084,N,N,7,N,00,N diff --git a/136660/price/prices-20250401.csv b/136660/price/prices-20250401.csv index 376fbf045239..c8fa3189bf5a 100644 --- a/136660/price/prices-20250401.csv +++ b/136660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160742,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,150749,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,140748,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,130747,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,120745,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,110748,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,100748,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N +20250403,090751,57,100.00,KONEX,,,N,N,N,N, ,N,1296,-1,5,-0.08,1296,1,0.00,1296,1296,1296,1491,1103,1297,1296.00,0.00,0,0,1297,1297,1297,1297,1297,1297,1297,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.43,900,20250114,44.00,1400,-7.43,20250107,900,44.00,20250114,2160,-40.00,20241213,246,426.83,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250402,160731,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1425,1361,1233,1169,1041,1393,1201,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.41,900,20250114,44.11,1400,-7.36,20250107,900,44.11,20250114,2160,-39.95,20241213,246,427.24,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250402,150731,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1425,1361,1233,1169,1041,1393,1201,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.41,900,20250114,44.11,1400,-7.36,20250107,900,44.11,20250114,2160,-39.95,20241213,246,427.24,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N 20250402,140733,57,100.00,KONEX,,,N,N,N,N, ,N,1297,0,3,0.00,0,0,0.00,0,0,0,1491,1103,1297,0.00,0.00,0,0,1425,1361,1233,1169,1041,1393,1201,12,194,500,770,1,1,2360950,31,-0.90,0.41,12,0.00,-1445.00,3145.00,6300,20240401,-79.41,900,20250114,44.11,1400,-7.36,20250107,900,44.11,20250114,2160,-39.95,20241213,246,427.24,20241119,0.00,Y,136660,500,11 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20250401.csv b/137080/price/prices-20250401.csv index 28d8048a383b..1d9175d7398d 100644 --- a/137080/price/prices-20250401.csv +++ b/137080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,-90,5,-2.85,17820810,5708,140.97,3230,3230,3070,4105,2215,3160,3122.08,0.97,0,-1547,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,340,-1.98,0.44,12,0.05,-1550.00,6912.00,8470,20240405,-63.75,2675,20241115,14.77,4095,-25.03,20250103,2895,6.04,20250304,8470,-63.75,20240405,2675,14.77,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,-85,5,-2.69,17205325,5508,136.03,3230,3230,3075,4105,2215,3160,3123.70,0.97,0,-1554,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,340,-1.98,0.44,12,0.05,-1550.00,6912.00,8470,20240405,-63.70,2675,20241115,14.95,4095,-24.91,20250103,2895,6.22,20250304,8470,-63.70,20240405,2675,14.95,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,-60,5,-1.90,14997170,4793,118.37,3230,3230,3085,4105,2215,3160,3128.97,0.97,0,-1052,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,343,-2.00,0.45,12,0.04,-1550.00,6912.00,8470,20240405,-63.40,2675,20241115,15.89,4095,-24.30,20250103,2895,7.08,20250304,8470,-63.40,20240405,2675,15.89,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,130748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,-50,5,-1.58,14494395,4631,114.37,3230,3230,3085,4105,2215,3160,3129.86,0.97,0,-1011,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,344,-2.01,0.45,12,0.04,-1550.00,6912.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,2895,7.43,20250304,8470,-63.28,20240405,2675,16.26,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-30,5,-0.95,10130935,3221,79.55,3230,3230,3110,4105,2215,3160,3145.28,0.97,0,-792,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,346,-2.02,0.45,12,0.03,-1550.00,6912.00,8470,20240405,-63.05,2675,20241115,17.01,4095,-23.57,20250103,2895,8.12,20250304,8470,-63.05,20240405,2675,17.01,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,-35,5,-1.11,9702095,3084,76.17,3230,3230,3110,4105,2215,3160,3145.95,0.97,0,-820,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,346,-2.02,0.45,12,0.03,-1550.00,6912.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2895,7.94,20250304,8470,-63.11,20240405,2675,16.82,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,100749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,0,3,0.00,7602515,2413,59.59,3230,3230,3130,4105,2215,3160,3150.65,0.97,0,-409,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,349,-2.04,0.46,12,0.02,-1550.00,6912.00,8470,20240405,-62.69,2675,20241115,18.13,4095,-22.83,20250103,2895,9.15,20250304,8470,-62.69,20240405,2675,18.13,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N +20250403,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,55,2,1.74,1065090,332,8.20,3230,3230,3160,4105,2215,3160,3208.10,0.97,0,-186,3236,3197,3166,3127,3096,3182,3112,64,945,500,2020,5,1,11059422,356,-2.07,0.47,12,0.00,-1550.00,6912.00,8470,20240405,-62.04,2675,20241115,20.19,4095,-21.49,20250103,2895,11.05,20250304,8470,-62.04,20240405,2675,20.19,20241115,0.29,Y,137080,500,64 억,,107227,N,N,0,N,00,N 20250402,160731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,15,2,0.48,12843850,4047,52.52,3200,3205,3135,4085,2205,3145,3173.67,0.98,0,-630,3308,3226,3118,3036,2928,3267,3077,64,940,500,2010,5,1,11059422,349,-2.04,0.46,12,0.04,-1550.00,6912.00,8470,20240405,-62.69,2675,20241115,18.13,4095,-22.83,20250103,2895,9.15,20250304,8470,-62.69,20240405,2675,18.13,20241115,0.30,Y,137080,500,64 억,,107859,N,N,0,N,00,N 20250402,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,25,2,0.79,12660110,3989,51.76,3200,3205,3135,4085,2205,3145,3173.76,0.98,0,-586,3308,3226,3118,3036,2928,3267,3077,64,940,500,2010,5,1,11059422,351,-2.05,0.46,12,0.04,-1550.00,6912.00,8470,20240405,-62.57,2675,20241115,18.50,4095,-22.59,20250103,2895,9.50,20250304,8470,-62.57,20240405,2675,18.50,20241115,0.30,Y,137080,500,64 억,,107859,N,N,0,N,00,N 20250402,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,10,2,0.32,11119285,3502,45.45,3200,3205,3135,4085,2205,3145,3175.12,0.98,0,-519,3308,3226,3118,3036,2928,3267,3077,64,940,500,2010,5,1,11059422,349,-2.04,0.46,12,0.03,-1550.00,6912.00,8470,20240405,-62.75,2675,20241115,17.94,4095,-22.95,20250103,2895,8.98,20250304,8470,-62.75,20240405,2675,17.94,20241115,0.30,Y,137080,500,64 억,,107859,N,N,0,N,00,N diff --git a/137310/price/prices-20250401.csv b/137310/price/prices-20250401.csv index 5b1ec5a5bbd1..4257bdaee7d3 100644 --- a/137310/price/prices-20250401.csv +++ b/137310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160743,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9010,-50,5,-0.55,609481300,67695,49.80,8900,9130,8810,11770,6350,9060,9003.34,7.13,0,5818,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,10970,-11.39,0.37,12,0.06,-791.00,24434.00,15340,20240819,-41.26,7870,20241113,14.49,12900,-30.16,20250108,8810,2.27,20250403,15340,-41.26,20240819,7870,14.49,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,6804,N,00,N +20250403,150749,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9000,-60,5,-0.66,511209320,56785,41.78,8900,9130,8810,11770,6350,9060,9002.54,7.13,0,339,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,10957,-11.38,0.37,12,0.05,-791.00,24434.00,15340,20240819,-41.33,7870,20241113,14.36,12900,-30.23,20250108,8810,2.16,20250403,15340,-41.33,20240819,7870,14.36,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,140749,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9040,-20,5,-0.22,430044960,47777,35.15,8900,9130,8810,11770,6350,9060,9001.09,7.13,0,-1093,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,11006,-11.43,0.37,12,0.04,-791.00,24434.00,15340,20240819,-41.07,7870,20241113,14.87,12900,-29.92,20250108,8810,2.61,20250403,15340,-41.07,20240819,7870,14.87,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,130748,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9050,-10,5,-0.11,413626280,45962,33.81,8900,9130,8810,11770,6350,9060,8999.31,7.13,0,-1429,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,11018,-11.44,0.37,12,0.04,-791.00,24434.00,15340,20240819,-41.00,7870,20241113,14.99,12900,-29.84,20250108,8810,2.72,20250403,15340,-41.00,20240819,7870,14.99,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,120746,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9070,10,2,0.11,384695980,42763,31.46,8900,9130,8810,11770,6350,9060,8996.00,7.13,0,-1214,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,11043,-11.47,0.37,12,0.04,-791.00,24434.00,15340,20240819,-40.87,7870,20241113,15.25,12900,-29.69,20250108,8810,2.95,20250403,15340,-40.87,20240819,7870,15.25,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,110748,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9080,20,2,0.22,317252870,35304,25.97,8900,9130,8810,11770,6350,9060,8986.32,7.13,0,-2598,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,11055,-11.48,0.37,12,0.03,-791.00,24434.00,15340,20240819,-40.81,7870,20241113,15.37,12900,-29.61,20250108,8810,3.06,20250403,15340,-40.81,20240819,7870,15.37,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,100749,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9030,-30,5,-0.33,186535750,20827,15.32,8900,9100,8810,11770,6350,9060,8956.44,7.13,0,-850,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,10994,-11.42,0.37,12,0.02,-791.00,24434.00,15340,20240819,-41.13,7870,20241113,14.74,12900,-30.00,20250108,8810,2.50,20250403,15340,-41.13,20240819,7870,14.74,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N +20250403,090751,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,8920,-140,5,-1.55,91667170,10311,7.59,8900,9100,8810,11770,6350,9060,8890.23,7.13,0,-3279,9626,9342,9156,8872,8686,9250,8780,622,2710,500,6520,10,1,121749102,10860,-11.28,0.37,12,0.01,-791.00,24434.00,15340,20240819,-41.85,7870,20241113,13.34,12900,-30.85,20250108,8810,1.25,20250403,15340,-41.85,20240819,7870,13.34,20241113,0.76,Y,137310,500,622 억,,8679604,N,N,23354,N,00,N 20250402,160731,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9060,-210,5,-2.27,808370275,89163,117.15,9300,9440,8970,12050,6490,9270,9066.21,7.14,0,-33613,9643,9456,9293,9106,8943,9550,9200,622,2780,500,6670,10,1,121749102,11030,-11.45,0.37,12,0.07,-791.00,24434.00,15340,20240819,-40.94,7870,20241113,15.12,12900,-29.77,20250108,8970,1.00,20250402,15340,-40.94,20240819,7870,15.12,20241113,0.77,Y,137310,500,622 억,,8691833,N,N,23354,N,00,N 20250402,150732,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9080,-190,5,-2.05,777785085,85788,112.71,9300,9440,8970,12050,6490,9270,9066.36,7.14,0,-34861,9643,9456,9293,9106,8943,9550,9200,622,2780,500,6670,10,1,121749102,11055,-11.48,0.37,12,0.07,-791.00,24434.00,15340,20240819,-40.81,7870,20241113,15.37,12900,-29.61,20250108,8970,1.23,20250402,15340,-40.81,20240819,7870,15.37,20241113,0.77,Y,137310,500,622 억,,8691833,N,N,8960,N,00,N 20250402,140733,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,9060,-210,5,-2.27,454150105,49894,65.55,9300,9440,9040,12050,6490,9270,9102.30,7.14,0,-18987,9643,9456,9293,9106,8943,9550,9200,622,2780,500,6670,10,1,121749102,11030,-11.45,0.37,12,0.04,-791.00,24434.00,15340,20240819,-40.94,7870,20241113,15.12,12900,-29.77,20250108,9010,0.55,20250331,15340,-40.94,20240819,7870,15.12,20241113,0.77,Y,137310,500,622 억,,8691833,N,N,8960,N,00,N diff --git a/137400/price/prices-20250401.csv b/137400/price/prices-20250401.csv index 5b18db613743..2658a569e8d1 100644 --- a/137400/price/prices-20250401.csv +++ b/137400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160743,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38350,-850,5,-2.17,4969101400,129431,95.83,37950,39000,37800,50900,27450,39200,38391.93,6.36,0,-39628,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9105,6.95,1.59,12,0.55,5519.00,24067.00,89500,20240619,-57.15,36300,20240408,5.65,50700,-24.36,20250219,36900,3.93,20250102,89500,-57.15,20240619,36300,5.65,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,33614,N,00,N +20250403,150749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38250,-950,5,-2.42,4556845225,118665,87.86,37950,39000,37800,50900,27450,39200,38400.92,6.36,0,-38601,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9082,6.93,1.59,12,0.50,5519.00,24067.00,89500,20240619,-57.26,36300,20240408,5.37,50700,-24.56,20250219,36900,3.66,20250102,89500,-57.26,20240619,36300,5.37,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,140749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38550,-650,5,-1.66,4073728900,106096,78.56,37950,39000,37800,50900,27450,39200,38396.63,6.36,0,-36700,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9153,6.98,1.60,12,0.45,5519.00,24067.00,89500,20240619,-56.93,36300,20240408,6.20,50700,-23.96,20250219,36900,4.47,20250102,89500,-56.93,20240619,36300,6.20,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,130748,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,-700,5,-1.79,3597501100,93733,69.40,37950,39000,37800,50900,27450,39200,38380.30,6.36,0,-34181,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9141,6.98,1.60,12,0.39,5519.00,24067.00,89500,20240619,-56.98,36300,20240408,6.06,50700,-24.06,20250219,36900,4.34,20250102,89500,-56.98,20240619,36300,6.06,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,120746,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38450,-750,5,-1.91,3171859250,82634,61.18,37950,39000,37800,50900,27450,39200,38384.43,6.36,0,-28986,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9129,6.97,1.60,12,0.35,5519.00,24067.00,89500,20240619,-57.04,36300,20240408,5.92,50700,-24.16,20250219,36900,4.20,20250102,89500,-57.04,20240619,36300,5.92,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,110749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38325,-875,5,-2.23,2758533175,71840,53.19,37950,39000,37800,50900,27450,39200,38398.29,6.36,0,-24091,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9100,6.94,1.59,12,0.30,5519.00,24067.00,89500,20240619,-57.18,36300,20240408,5.58,50700,-24.41,20250219,36900,3.86,20250102,89500,-57.18,20240619,36300,5.58,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,100749,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38400,-800,5,-2.04,2001076825,52064,38.55,37950,39000,37800,50900,27450,39200,38434.94,6.36,0,-19968,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9117,6.96,1.60,12,0.22,5519.00,24067.00,89500,20240619,-57.09,36300,20240408,5.79,50700,-24.26,20250219,36900,4.07,20250102,89500,-57.09,20240619,36300,5.79,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N +20250403,090751,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38000,-1200,5,-3.06,341048475,8975,6.65,37950,38250,37900,50900,27450,39200,37999.83,6.36,0,-2708,41266,40232,39416,38382,37566,39825,37975,119,11700,500,29000,50,1,23743086,9022,6.89,1.58,12,0.04,5519.00,24067.00,89500,20240619,-57.54,36300,20240408,4.68,50700,-25.05,20250219,36900,2.98,20250102,89500,-57.54,20240619,36300,4.68,20240408,3.21,Y,137400,500,118 억,,1509020,N,N,28456,N,00,N 20250402,160731,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39200,-350,5,-0.88,5285922425,135059,76.39,39800,40450,38600,51400,27700,39550,39137.87,6.46,0,-34430,42283,40916,39633,38266,36983,41600,38950,119,11850,500,29260,50,1,23743086,9307,7.10,1.63,12,0.57,5519.00,24067.00,89500,20240619,-56.20,36300,20240408,7.99,50700,-22.68,20250219,36900,6.23,20250102,89500,-56.20,20240619,36300,7.99,20240408,3.20,Y,137400,500,118 억,,1533935,N,N,28456,N,00,N 20250402,150732,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,-400,5,-1.01,5022379250,128329,72.58,39800,40450,38600,51400,27700,39550,39136.74,6.46,0,-34684,42283,40916,39633,38266,36983,41600,38950,119,11850,500,29260,50,1,23743086,9295,7.09,1.63,12,0.54,5519.00,24067.00,89500,20240619,-56.26,36300,20240408,7.85,50700,-22.78,20250219,36900,6.10,20250102,89500,-56.26,20240619,36300,7.85,20240408,3.20,Y,137400,500,118 억,,1533935,N,N,29311,N,00,N 20250402,140734,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38700,-850,5,-2.15,3840229400,98066,55.47,39800,40450,38650,51400,27700,39550,39159.64,6.46,0,-41984,42283,40916,39633,38266,36983,41600,38950,119,11850,500,29260,50,1,23743086,9189,7.01,1.61,12,0.41,5519.00,24067.00,89500,20240619,-56.76,36300,20240408,6.61,50700,-23.67,20250219,36900,4.88,20250102,89500,-56.76,20240619,36300,6.61,20240408,3.20,Y,137400,500,118 억,,1533935,N,N,29311,N,00,N diff --git a/137940/price/prices-20250401.csv b/137940/price/prices-20250401.csv index ca848232ce75..407d5ceac08e 100644 --- a/137940/price/prices-20250401.csv +++ b/137940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,467,45,2,10.66,977109097,2156641,404.19,421,474,417,548,296,422,453.06,19.50,0,300731,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,399,-5.77,0.44,12,2.53,-81.00,1055.00,747,20241217,-37.48,298,20240624,56.71,551,-15.25,20250115,365,27.95,20250304,747,-37.48,20241217,298,56.71,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,150750,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,463,41,2,9.72,949026510,2096143,392.86,421,474,417,548,296,422,452.75,19.50,0,296844,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,395,-5.72,0.44,12,2.46,-81.00,1055.00,747,20241217,-38.02,298,20240624,55.37,551,-15.97,20250115,365,26.85,20250304,747,-38.02,20241217,298,55.37,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,140749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,448,26,2,6.16,834208982,1843617,345.53,421,474,417,548,296,422,452.48,19.50,0,271916,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,382,-5.53,0.42,12,2.16,-81.00,1055.00,747,20241217,-40.03,298,20240624,50.34,551,-18.69,20250115,365,22.74,20250304,747,-40.03,20241217,298,50.34,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,130748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,453,31,2,7.35,688212463,1524354,285.69,421,474,417,548,296,422,451.48,19.50,0,201146,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,387,-5.59,0.43,12,1.79,-81.00,1055.00,747,20241217,-39.36,298,20240624,52.01,551,-17.79,20250115,365,24.11,20250304,747,-39.36,20241217,298,52.01,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,120746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,465,43,2,10.19,555446270,1232316,230.96,421,474,417,548,296,422,450.73,19.50,0,151161,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,397,-5.74,0.44,12,1.44,-81.00,1055.00,747,20241217,-37.75,298,20240624,56.04,551,-15.61,20250115,365,27.40,20250304,747,-37.75,20241217,298,56.04,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,110749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,453,31,2,7.35,241707368,550087,103.10,421,454,417,548,296,422,439.40,19.50,0,192214,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,387,-5.59,0.43,12,0.64,-81.00,1055.00,747,20241217,-39.36,298,20240624,52.01,551,-17.79,20250115,365,24.11,20250304,747,-39.36,20241217,298,52.01,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,100749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,427,5,2,1.18,40981380,96862,18.15,421,430,417,548,296,422,423.09,19.50,0,3232,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,365,-5.27,0.40,12,0.11,-81.00,1055.00,747,20241217,-42.84,298,20240624,43.29,551,-22.50,20250115,365,16.99,20250304,747,-42.84,20241217,298,43.29,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N +20250403,090752,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,0,3,0.00,3394059,8111,1.52,421,430,417,548,296,422,418.45,19.50,0,4556,445,433,420,408,395,439,414,88,126,100,290,1,1,85368992,360,-5.21,0.40,12,0.01,-81.00,1055.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,Y,137940,100,87 억,,16648758,N,N,0,N,00,N 20250402,160732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,6,2,1.44,221252657,532827,74.98,416,432,407,540,292,416,415.24,19.56,0,-51202,458,437,418,397,378,427,387,88,124,100,290,1,1,85368992,360,-5.21,0.40,12,0.62,-81.00,1055.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,Y,137940,100,87 억,,16699960,N,N,0,N,00,N 20250402,150732,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,422,6,2,1.44,208875361,503573,70.86,416,432,407,540,292,416,414.79,19.56,0,-64155,458,437,418,397,378,427,387,88,124,100,290,1,1,85368992,360,-5.21,0.40,12,0.59,-81.00,1055.00,747,20241217,-43.51,298,20240624,41.61,551,-23.41,20250115,365,15.62,20250304,747,-43.51,20241217,298,41.61,20240624,0.00,Y,137940,100,87 억,,16699960,N,N,0,N,00,N 20250402,140734,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,418,2,2,0.48,186126874,449032,63.19,416,432,407,540,292,416,414.51,19.56,0,-66133,458,437,418,397,378,427,387,88,124,100,290,1,1,85368992,357,-5.16,0.40,12,0.53,-81.00,1055.00,747,20241217,-44.04,298,20240624,40.27,551,-24.14,20250115,365,14.52,20250304,747,-44.04,20241217,298,40.27,20240624,0.00,Y,137940,100,87 억,,16699960,N,N,0,N,00,N diff --git a/137950/price/prices-20250401.csv b/137950/price/prices-20250401.csv index 508e33a93f25..2082d223cb52 100644 --- a/137950/price/prices-20250401.csv +++ b/137950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-40,5,-1.04,106475285,28272,98.45,3820,3820,3735,4985,2685,3835,3766.10,2.78,0,-2834,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,845,13.90,0.50,12,0.13,273.00,7515.00,6900,20240327,-45.00,3450,20250203,10.00,4405,-13.85,20250311,3450,10.00,20250203,6870,-44.76,20240415,3450,10.00,20250203,2.49,Y,137950,500,111 억,,619255,N,N,1321,N,00,N +20250403,150750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-45,5,-1.17,106206130,28201,98.20,3820,3820,3735,4985,2685,3835,3766.04,2.78,0,-2791,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,844,13.88,0.50,12,0.13,273.00,7515.00,6900,20240327,-45.07,3450,20250203,9.86,4405,-13.96,20250311,3450,9.86,20250203,6870,-44.83,20240415,3450,9.86,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-35,5,-0.91,87545460,23259,80.99,3820,3820,3735,4985,2685,3835,3763.94,2.78,0,38,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,846,13.92,0.51,12,0.10,273.00,7515.00,6900,20240327,-44.93,3450,20250203,10.14,4405,-13.73,20250311,3450,10.14,20250203,6870,-44.69,20240415,3450,10.14,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,130749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3760,-75,5,-1.96,75672340,20117,70.05,3820,3820,3735,4985,2685,3835,3761.61,2.78,0,-125,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,837,13.77,0.50,12,0.09,273.00,7515.00,6900,20240327,-45.51,3450,20250203,8.99,4405,-14.64,20250311,3450,8.99,20250203,6870,-45.27,20240415,3450,8.99,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,120746,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,-60,5,-1.56,75529260,20079,69.92,3820,3820,3735,4985,2685,3835,3761.60,2.78,0,-100,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,841,13.83,0.50,12,0.09,273.00,7515.00,6900,20240327,-45.29,3450,20250203,9.42,4405,-14.30,20250311,3450,9.42,20250203,6870,-45.05,20240415,3450,9.42,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,110749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3775,-60,5,-1.56,62014310,16491,57.42,3820,3820,3735,4985,2685,3835,3760.49,2.78,0,-620,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,841,13.83,0.50,12,0.07,273.00,7515.00,6900,20240327,-45.29,3450,20250203,9.42,4405,-14.30,20250311,3450,9.42,20250203,6870,-45.05,20240415,3450,9.42,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,100750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-50,5,-1.30,42349800,11271,39.25,3820,3820,3735,4985,2685,3835,3757.41,2.78,0,408,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,843,13.86,0.50,12,0.05,273.00,7515.00,6900,20240327,-45.14,3450,20250203,9.71,4405,-14.07,20250311,3450,9.71,20250203,6870,-44.91,20240415,3450,9.71,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N +20250403,090752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-95,5,-2.48,2071700,548,1.91,3820,3820,3740,4985,2685,3835,3780.47,2.78,0,-117,3941,3887,3836,3782,3731,3915,3810,111,1150,500,2680,5,1,22267814,833,13.70,0.50,12,0.00,273.00,7515.00,6900,20240327,-45.80,3450,20250203,8.41,4405,-15.10,20250311,3450,8.41,20250203,6870,-45.56,20240415,3450,8.41,20250203,2.49,Y,137950,500,111 억,,619255,N,N,0,N,00,N 20250402,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3835,-40,5,-1.03,109892915,28718,117.14,3815,3890,3785,5030,2715,3875,3826.62,2.80,0,-4470,3985,3930,3845,3790,3705,3957,3817,111,1155,500,2710,5,1,22267814,854,14.05,0.51,12,0.13,273.00,7515.00,6900,20240327,-44.42,3450,20250203,11.16,4405,-12.94,20250311,3450,11.16,20250203,6870,-44.18,20240415,3450,11.16,20250203,2.49,Y,137950,500,111 억,,623618,N,N,0,N,00,N 20250402,150732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,-45,5,-1.16,92343155,24107,98.34,3815,3890,3785,5030,2715,3875,3830.55,2.80,0,-4876,3985,3930,3845,3790,3705,3957,3817,111,1155,500,2710,5,1,22267814,853,14.03,0.51,12,0.11,273.00,7515.00,6900,20240327,-44.49,3450,20250203,11.01,4405,-13.05,20250311,3450,11.01,20250203,6870,-44.25,20240415,3450,11.01,20250203,2.49,Y,137950,500,111 억,,623618,N,N,0,N,00,N 20250402,140734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3797,-78,5,-2.01,83770140,21858,89.16,3815,3890,3785,5030,2715,3875,3832.47,2.80,0,-4871,3985,3930,3845,3790,3705,3957,3817,111,1155,500,2710,5,1,22267814,846,13.91,0.51,12,0.10,273.00,7515.00,6900,20240327,-44.97,3450,20250203,10.06,4405,-13.80,20250311,3450,10.06,20250203,6870,-44.73,20240415,3450,10.06,20250203,2.49,Y,137950,500,111 억,,623618,N,N,0,N,00,N diff --git a/138040/price/prices-20250401.csv b/138040/price/prices-20250401.csv index f47ff2d1bf68..df427d208a7e 100644 --- a/138040/price/prices-20250401.csv +++ b/138040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160744,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119100,-2000,5,-1.65,31522075500,265016,143.06,118100,119800,117800,157400,84800,121100,118944.05,15.69,0,-66547,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227148,10.01,2.09,12,0.14,11897.00,56959.00,127400,20250306,-6.51,72600,20240418,64.05,127400,-6.51,20250306,102200,16.54,20250110,127400,-6.51,20250306,72600,64.05,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,94461,N,00,N +20250403,150750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119000,-2100,5,-1.73,29440489750,247541,133.62,118100,119800,117800,157400,84800,121100,118931.77,15.69,0,-64077,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,226957,10.00,2.09,12,0.13,11897.00,56959.00,127400,20250306,-6.59,72600,20240418,63.91,127400,-6.59,20250306,102200,16.44,20250110,127400,-6.59,20250306,72600,63.91,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,140750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119200,-1900,5,-1.57,25251560050,212346,114.62,118100,119800,117800,157400,84800,121100,118917.05,15.69,0,-60636,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227338,10.02,2.09,12,0.11,11897.00,56959.00,127400,20250306,-6.44,72600,20240418,64.19,127400,-6.44,20250306,102200,16.63,20250110,127400,-6.44,20250306,72600,64.19,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,130749,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,-1600,5,-1.32,22764815200,191531,103.39,118100,119800,117800,157400,84800,121100,118857.08,15.69,0,-53777,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227911,10.04,2.10,12,0.10,11897.00,56959.00,127400,20250306,-6.20,72600,20240418,64.60,127400,-6.20,20250306,102200,16.93,20250110,127400,-6.20,20250306,72600,64.60,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,120747,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119100,-2000,5,-1.65,19451416050,163771,88.40,118100,119600,117800,157400,84800,121100,118772.04,15.69,0,-48409,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227148,10.01,2.09,12,0.09,11897.00,56959.00,127400,20250306,-6.51,72600,20240418,64.05,127400,-6.51,20250306,102200,16.54,20250110,127400,-6.51,20250306,72600,64.05,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,110749,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119200,-1900,5,-1.57,15727877050,132493,71.52,118100,119600,117800,157400,84800,121100,118707.23,15.69,0,-41483,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227338,10.02,2.09,12,0.07,11897.00,56959.00,127400,20250306,-6.44,72600,20240418,64.19,127400,-6.44,20250306,102200,16.63,20250110,127400,-6.44,20250306,72600,64.19,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,100750,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119400,-1700,5,-1.40,8704787650,73284,39.56,118100,119600,118100,157400,84800,121100,118781.56,15.69,0,-23066,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,227720,10.04,2.10,12,0.04,11897.00,56959.00,127400,20250306,-6.28,72600,20240418,64.46,127400,-6.28,20250306,102200,16.83,20250110,127400,-6.28,20250306,72600,64.46,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N +20250403,090752,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118500,-2600,5,-2.15,2318915200,19518,10.54,118100,119600,118100,157400,84800,121100,118809.06,15.69,0,-2477,123766,122432,120966,119632,118166,121700,118900,1131,36300,500,92030,100,1,190720114,226003,9.96,2.08,12,0.01,11897.00,56959.00,127400,20250306,-6.99,72600,20240418,63.22,127400,-6.99,20250306,102200,15.95,20250110,127400,-6.99,20250306,72600,63.22,20240418,0.12,Y,138040,500,1130 억,,29924317,N,N,45777,N,00,N 20250402,160732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,121100,-700,5,-0.57,22440850350,185254,87.91,122200,122300,119500,158300,85300,121800,121135.58,15.70,0,-32101,124200,123000,122000,120800,119800,123600,121400,1131,36500,500,92560,100,1,190720114,230962,10.18,2.13,12,0.10,11897.00,56959.00,127400,20250306,-4.95,72600,20240418,66.80,127400,-4.95,20250306,102200,18.49,20250110,127400,-4.95,20250306,72600,66.80,20240418,0.12,Y,138040,500,1130 억,,29950839,N,N,45777,N,00,N 20250402,150733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,121200,-600,5,-0.49,20472555250,169003,80.20,122200,122300,119500,158300,85300,121800,121137.23,15.70,0,-27393,124200,123000,122000,120800,119800,123600,121400,1131,36500,500,92560,100,1,190720114,231153,10.19,2.13,12,0.09,11897.00,56959.00,127400,20250306,-4.87,72600,20240418,66.94,127400,-4.87,20250306,102200,18.59,20250110,127400,-4.87,20250306,72600,66.94,20240418,0.12,Y,138040,500,1130 억,,29950839,N,N,70352,N,00,N 20250402,140734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,121400,-400,5,-0.33,17902729900,147825,70.15,122200,122300,119500,158300,85300,121800,121107.59,15.70,0,-19197,124200,123000,122000,120800,119800,123600,121400,1131,36500,500,92560,100,1,190720114,231534,10.20,2.13,12,0.08,11897.00,56959.00,127400,20250306,-4.71,72600,20240418,67.22,127400,-4.71,20250306,102200,18.79,20250110,127400,-4.71,20250306,72600,67.22,20240418,0.12,Y,138040,500,1130 억,,29950839,N,N,70352,N,00,N diff --git a/138070/price/prices-20250401.csv b/138070/price/prices-20250401.csv index c4d34f874265..7b065dd7bbee 100644 --- a/138070/price/prices-20250401.csv +++ b/138070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,10,2,0.43,139589820,60199,188.58,2310,2350,2265,3005,1625,2315,2318.81,3.58,0,-253,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,407,52.84,0.50,12,0.34,44.00,4664.00,4145,20240417,-43.91,2100,20240806,10.71,2740,-15.15,20250117,2225,4.49,20250331,4145,-43.91,20240417,2100,10.71,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,150750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2330,15,2,0.65,98614135,42588,133.41,2310,2350,2265,3005,1625,2315,2315.54,3.58,0,610,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,408,52.95,0.50,12,0.24,44.00,4664.00,4145,20240417,-43.79,2100,20240806,10.95,2740,-14.96,20250117,2225,4.72,20250331,4145,-43.79,20240417,2100,10.95,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,140750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2325,10,2,0.43,65486685,28327,88.74,2310,2340,2265,3005,1625,2315,2311.81,3.58,0,1500,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,407,52.84,0.50,12,0.16,44.00,4664.00,4145,20240417,-43.91,2100,20240806,10.71,2740,-15.15,20250117,2225,4.49,20250331,4145,-43.91,20240417,2100,10.71,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,0,3,0.00,31359460,13604,42.62,2310,2335,2265,3005,1625,2315,2305.16,3.58,0,-573,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,405,52.61,0.50,12,0.08,44.00,4664.00,4145,20240417,-44.15,2100,20240806,10.24,2740,-15.51,20250117,2225,4.04,20250331,4145,-44.15,20240417,2100,10.24,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,120747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2320,5,2,0.22,21836280,9501,29.76,2310,2325,2265,3005,1625,2315,2298.31,3.58,0,-2127,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,406,52.73,0.50,12,0.05,44.00,4664.00,4145,20240417,-44.03,2100,20240806,10.48,2740,-15.33,20250117,2225,4.27,20250331,4145,-44.03,20240417,2100,10.48,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,110750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-10,5,-0.43,18415955,8025,25.14,2310,2325,2265,3005,1625,2315,2294.82,3.58,0,-1646,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,403,52.39,0.49,12,0.05,44.00,4664.00,4145,20240417,-44.39,2100,20240806,9.76,2740,-15.88,20250117,2225,3.60,20250331,4145,-44.39,20240417,2100,9.76,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,100750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,-15,5,-0.65,13431440,5867,18.38,2310,2320,2265,3005,1625,2315,2289.32,3.58,0,-1638,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,403,52.27,0.49,12,0.03,44.00,4664.00,4145,20240417,-44.51,2100,20240806,9.52,2740,-16.06,20250117,2225,3.37,20250331,4145,-44.51,20240417,2100,9.52,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N +20250403,090752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2280,-35,5,-1.51,3788875,1653,5.18,2310,2310,2280,3005,1625,2315,2292.12,3.58,0,-1329,2378,2346,2318,2286,2258,2332,2272,88,690,500,1430,5,1,17503204,399,51.82,0.49,12,0.01,44.00,4664.00,4145,20240417,-44.99,2100,20240806,8.57,2740,-16.79,20250117,2225,2.47,20250331,4145,-44.99,20240417,2100,8.57,20240806,3.08,Y,138070,500,87 억,,626101,N,N,0,N,00,N 20250402,160732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2315,-20,5,-0.86,73679350,31915,53.84,2345,2350,2290,3035,1635,2335,2308.57,3.66,0,-15774,2425,2380,2310,2265,2195,2402,2287,88,700,500,1440,5,1,17503204,405,52.61,0.50,12,0.18,44.00,4664.00,4145,20240417,-44.15,2100,20240806,10.24,2740,-15.51,20250117,2225,4.04,20250331,4145,-44.15,20240417,2100,10.24,20240806,3.10,Y,138070,500,87 억,,641491,N,N,0,N,00,N 20250402,150733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-30,5,-1.28,62045685,26877,45.34,2345,2350,2290,3035,1635,2335,2308.50,3.66,0,-15445,2425,2380,2310,2265,2195,2402,2287,88,700,500,1440,5,1,17503204,403,52.39,0.49,12,0.15,44.00,4664.00,4145,20240417,-44.39,2100,20240806,9.76,2740,-15.88,20250117,2225,3.60,20250331,4145,-44.39,20240417,2100,9.76,20240806,3.10,Y,138070,500,87 억,,641491,N,N,0,N,00,N 20250402,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2305,-30,5,-1.28,58712985,25426,42.90,2345,2350,2290,3035,1635,2335,2309.17,3.66,0,-15383,2425,2380,2310,2265,2195,2402,2287,88,700,500,1440,5,1,17503204,403,52.39,0.49,12,0.15,44.00,4664.00,4145,20240417,-44.39,2100,20240806,9.76,2740,-15.88,20250117,2225,3.60,20250331,4145,-44.39,20240417,2100,9.76,20240806,3.10,Y,138070,500,87 억,,641491,N,N,0,N,00,N diff --git a/138080/price/prices-20250401.csv b/138080/price/prices-20250401.csv index e7bad80c6445..9b237445a435 100644 --- a/138080/price/prices-20250401.csv +++ b/138080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160744,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,-170,5,-1.85,244011035,27056,196.60,9160,9190,8990,11920,6420,9170,9018.74,1.67,0,-7800,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,956,-2.89,1.16,12,0.25,-3118.00,7758.00,14520,20250204,-38.02,8990,20250403,0.11,14520,-38.02,20250204,8990,0.11,20250403,14520,-38.02,20250204,8990,0.11,20250403,0.88,Y,138080,500,53 억,,177123,N,N,542,N,00,N +20250403,150751,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,-170,5,-1.85,230369215,25540,185.58,9160,9190,8990,11920,6420,9170,9019.94,1.67,0,-6824,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,956,-2.89,1.16,12,0.24,-3118.00,7758.00,14520,20250204,-38.02,8990,20250403,0.11,14520,-38.02,20250204,8990,0.11,20250403,14520,-38.02,20250204,8990,0.11,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,140750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,-170,5,-1.85,221970245,24606,178.80,9160,9190,8990,11920,6420,9170,9020.98,1.67,0,-6559,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,956,-2.89,1.16,12,0.23,-3118.00,7758.00,14520,20250204,-38.02,8990,20250403,0.11,14520,-38.02,20250204,8990,0.11,20250403,14520,-38.02,20250204,8990,0.11,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,130749,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8990,-180,5,-1.96,208611835,23121,168.01,9160,9190,8990,11920,6420,9170,9022.61,1.67,0,-6415,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,955,-2.88,1.16,12,0.22,-3118.00,7758.00,14520,20250204,-38.09,8990,20250403,0.00,14520,-38.09,20250204,8990,0.00,20250403,14520,-38.09,20250204,8990,0.00,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,120747,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,-170,5,-1.85,153648790,17028,123.73,9160,9160,8990,11920,6420,9170,9023.30,1.67,0,-3938,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,956,-2.89,1.16,12,0.16,-3118.00,7758.00,14520,20250204,-38.02,8990,20250403,0.11,14520,-38.02,20250204,8990,0.11,20250403,14520,-38.02,20250204,8990,0.11,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,110750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9040,-130,5,-1.42,128005300,14176,103.01,9160,9160,8990,11920,6420,9170,9029.72,1.67,0,-3425,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,960,-2.90,1.17,12,0.13,-3118.00,7758.00,14520,20250204,-37.74,8990,20250403,0.56,14520,-37.74,20250204,8990,0.56,20250403,14520,-37.74,20250204,8990,0.56,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,100750,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9040,-130,5,-1.42,42116680,4653,33.81,9160,9160,8990,11920,6420,9170,9051.51,1.67,0,-36,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,960,-2.90,1.17,12,0.04,-3118.00,7758.00,14520,20250204,-37.74,8990,20250403,0.56,14520,-37.74,20250204,8990,0.56,20250403,14520,-37.74,20250204,8990,0.56,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N +20250403,090753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9000,-170,5,-1.85,7404470,820,5.96,9160,9160,9000,11920,6420,9170,9029.84,1.67,0,-123,9390,9280,9140,9030,8890,9210,8960,53,2750,500,6600,10,1,10624095,956,-2.89,1.16,12,0.01,-3118.00,7758.00,14520,20250204,-38.02,9000,20250403,0.00,14520,-38.02,20250204,9000,0.00,20250403,14520,-38.02,20250204,9000,0.00,20250403,0.88,Y,138080,500,53 억,,177123,N,N,68,N,00,N 20250402,160732,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9170,-10,5,-0.11,124538720,13762,142.01,9200,9250,9000,11930,6430,9180,9049.46,1.71,0,-4485,9406,9292,9196,9082,8986,9245,9035,53,2750,500,6600,10,1,10624095,974,-2.94,1.18,12,0.13,-3118.00,7758.00,14520,20250204,-36.85,9000,20250402,1.89,14520,-36.85,20250204,9000,1.89,20250402,14520,-36.85,20250204,9000,1.89,20250402,0.89,Y,138080,500,53 억,,181519,N,N,68,N,00,N 20250402,150733,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9020,-160,5,-1.74,113969080,12597,129.99,9200,9250,9000,11930,6430,9180,9047.32,1.71,0,-3925,9406,9292,9196,9082,8986,9245,9035,53,2750,500,6600,10,1,10624095,958,-2.89,1.16,12,0.12,-3118.00,7758.00,14520,20250204,-37.88,9000,20250402,0.22,14520,-37.88,20250204,9000,0.22,20250402,14520,-37.88,20250204,9000,0.22,20250402,0.89,Y,138080,500,53 억,,181519,N,N,10,N,00,N 20250402,140735,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9030,-150,5,-1.63,87694450,9682,99.91,9200,9250,9000,11930,6430,9180,9057.47,1.71,0,-3022,9406,9292,9196,9082,8986,9245,9035,53,2750,500,6600,10,1,10624095,959,-2.90,1.16,12,0.09,-3118.00,7758.00,14520,20250204,-37.81,9000,20250402,0.33,14520,-37.81,20250204,9000,0.33,20250402,14520,-37.81,20250204,9000,0.33,20250402,0.89,Y,138080,500,53 억,,181519,N,N,10,N,00,N diff --git a/138360/price/prices-20250401.csv b/138360/price/prices-20250401.csv index 559259f9fb3c..ecebff4886f6 100644 --- a/138360/price/prices-20250401.csv +++ b/138360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,625,-5,5,-0.79,180136651,285818,167.02,630,641,611,819,441,630,630.25,9.12,0,15013,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,302,5.58,0.57,12,0.59,112.00,1087.00,1200,20240404,-47.92,555,20250331,12.61,805,-22.36,20250121,555,12.61,20250331,1200,-47.92,20240404,555,12.61,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-1,5,-0.16,176841284,280557,163.94,630,641,611,819,441,630,630.32,9.12,0,15014,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,304,5.62,0.58,12,0.58,112.00,1087.00,1200,20240404,-47.58,555,20250331,13.33,805,-21.86,20250121,555,13.33,20250331,1200,-47.58,20240404,555,13.33,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,0,3,0.00,134452900,213673,124.86,630,641,611,819,441,630,629.25,9.12,0,16943,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,305,5.62,0.58,12,0.44,112.00,1087.00,1200,20240404,-47.50,555,20250331,13.51,805,-21.74,20250121,555,13.51,20250331,1200,-47.50,20240404,555,13.51,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,-3,5,-0.48,123272500,196026,114.55,630,641,611,819,441,630,628.86,9.12,0,19012,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,303,5.60,0.58,12,0.41,112.00,1087.00,1200,20240404,-47.75,555,20250331,12.97,805,-22.11,20250121,555,12.97,20250331,1200,-47.75,20240404,555,12.97,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,633,3,2,0.48,79427785,126899,74.15,630,633,611,819,441,630,625.91,9.12,0,660,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,306,5.65,0.58,12,0.26,112.00,1087.00,1200,20240404,-47.25,555,20250331,14.05,805,-21.37,20250121,555,14.05,20250331,1200,-47.25,20240404,555,14.05,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,0,3,0.00,48224856,77368,45.21,630,630,611,819,441,630,623.32,9.12,0,-11869,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,305,5.62,0.58,12,0.16,112.00,1087.00,1200,20240404,-47.50,555,20250331,13.51,805,-21.74,20250121,555,13.51,20250331,1200,-47.50,20240404,555,13.51,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,100751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,-3,5,-0.48,18233181,29181,17.05,630,630,619,819,441,630,624.83,9.12,0,-8403,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,303,5.60,0.58,12,0.06,112.00,1087.00,1200,20240404,-47.75,555,20250331,12.97,805,-22.11,20250121,555,12.97,20250331,1200,-47.75,20240404,555,12.97,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N +20250403,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-1,5,-0.16,5058554,8057,4.71,630,630,620,819,441,630,627.85,9.12,0,-1819,666,648,614,596,562,657,605,242,189,500,450,1,1,48348248,304,5.62,0.58,12,0.02,112.00,1087.00,1200,20240404,-47.58,555,20250331,13.33,805,-21.86,20250121,555,13.33,20250331,1200,-47.58,20240404,555,13.33,20250331,0.10,Y,138360,500,241 억,,4411401,N,N,0,N,00,N 20250402,160733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,630,47,2,8.06,98929230,162858,155.86,580,632,580,757,409,583,606.93,9.07,0,24867,606,594,578,566,550,600,572,242,174,500,410,1,1,48348248,305,5.62,0.58,12,0.34,112.00,1087.00,1200,20240404,-47.50,555,20250331,13.51,805,-21.74,20250121,555,13.51,20250331,1200,-47.50,20240404,555,13.51,20250331,0.10,Y,138360,500,241 억,,4386534,N,N,0,N,00,N 20250402,150733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,616,33,2,5.66,70959724,118042,112.97,580,625,580,757,409,583,601.14,9.07,0,17235,606,594,578,566,550,600,572,242,174,500,410,1,1,48348248,298,5.50,0.57,12,0.24,112.00,1087.00,1200,20240404,-48.67,555,20250331,10.99,805,-23.48,20250121,555,10.99,20250331,1200,-48.67,20240404,555,10.99,20250331,0.10,Y,138360,500,241 억,,4386534,N,N,0,N,00,N 20250402,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,18,2,3.09,39199693,66301,63.45,580,609,580,757,409,583,591.24,9.07,0,11186,606,594,578,566,550,600,572,242,174,500,410,1,1,48348248,291,5.37,0.55,12,0.14,112.00,1087.00,1200,20240404,-49.92,555,20250331,8.29,805,-25.34,20250121,555,8.29,20250331,1200,-49.92,20240404,555,8.29,20250331,0.10,Y,138360,500,241 억,,4386534,N,N,0,N,00,N diff --git a/138490/price/prices-20250401.csv b/138490/price/prices-20250401.csv index 3202aeb3f943..60f4bfed25bd 100644 --- a/138490/price/prices-20250401.csv +++ b/138490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,-40,5,-0.70,136878550,24175,88.97,5680,5780,5560,7460,4020,5740,5661.99,1.13,0,3057,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2166,5.49,0.67,12,0.06,1039.00,8527.00,9210,20240521,-38.11,4775,20241210,19.37,6310,-9.67,20250325,5140,10.89,20250203,9210,-38.11,20240521,4775,19.37,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,931,N,00,N +20250403,150751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5700,-40,5,-0.70,130478110,23051,84.84,5680,5780,5560,7460,4020,5740,5660.41,1.13,0,3753,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2166,5.49,0.67,12,0.06,1039.00,8527.00,9210,20240521,-38.11,4775,20241210,19.37,6310,-9.67,20250325,5140,10.89,20250203,9210,-38.11,20240521,4775,19.37,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,140750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-10,5,-0.17,119144630,21060,77.51,5680,5780,5560,7460,4020,5740,5657.39,1.13,0,3860,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2177,5.51,0.67,12,0.06,1039.00,8527.00,9210,20240521,-37.79,4775,20241210,20.00,6310,-9.19,20250325,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,130750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5620,-120,5,-2.09,106072360,18767,69.07,5680,5780,5560,7460,4020,5740,5652.07,1.13,0,2755,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2136,5.41,0.66,12,0.05,1039.00,8527.00,9210,20240521,-38.98,4775,20241210,17.70,6310,-10.94,20250325,5140,9.34,20250203,9210,-38.98,20240521,4775,17.70,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,120747,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5690,-50,5,-0.87,98308440,17390,64.00,5680,5780,5560,7460,4020,5740,5653.16,1.13,0,2565,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2162,5.48,0.67,12,0.05,1039.00,8527.00,9210,20240521,-38.22,4775,20241210,19.16,6310,-9.83,20250325,5140,10.70,20250203,9210,-38.22,20240521,4775,19.16,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,110750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5690,-50,5,-0.87,95820610,16950,62.38,5680,5780,5560,7460,4020,5740,5653.13,1.13,0,2608,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2162,5.48,0.67,12,0.04,1039.00,8527.00,9210,20240521,-38.22,4775,20241210,19.16,6310,-9.83,20250325,5140,10.70,20250203,9210,-38.22,20240521,4775,19.16,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,100751,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5670,-70,5,-1.22,86785270,15354,56.51,5680,5780,5560,7460,4020,5740,5652.29,1.13,0,3348,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2155,5.46,0.66,12,0.04,1039.00,8527.00,9210,20240521,-38.44,4775,20241210,18.74,6310,-10.14,20250325,5140,10.31,20250203,9210,-38.44,20240521,4775,18.74,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N +20250403,090753,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5650,-90,5,-1.57,11088870,1970,7.25,5680,5680,5560,7460,4020,5740,5628.87,1.13,0,-220,5860,5800,5750,5690,5640,5830,5720,380,1720,1000,4240,10,1,38000000,2147,5.44,0.66,12,0.01,1039.00,8527.00,9210,20240521,-38.65,4775,20241210,18.32,6310,-10.46,20250325,5140,9.92,20250203,9210,-38.65,20240521,4775,18.32,20241210,1.38,Y,138490,1000,380 억,,427955,N,N,425,N,00,N 20250402,160733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5740,0,3,0.00,155814260,27171,142.66,5710,5810,5700,7460,4020,5740,5734.58,1.15,0,-7567,5840,5790,5730,5680,5620,5815,5705,380,1720,1000,4240,10,1,38000000,2181,5.52,0.67,12,0.07,1039.00,8527.00,9210,20240521,-37.68,4775,20241210,20.21,6310,-9.03,20250325,5140,11.67,20250203,9210,-37.68,20240521,4775,20.21,20241210,1.39,Y,138490,1000,380 억,,435513,N,N,425,N,00,N 20250402,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5730,-10,5,-0.17,150957560,26323,138.21,5710,5810,5700,7460,4020,5740,5734.82,1.15,0,-7060,5840,5790,5730,5680,5620,5815,5705,380,1720,1000,4240,10,1,38000000,2177,5.51,0.67,12,0.07,1039.00,8527.00,9210,20240521,-37.79,4775,20241210,20.00,6310,-9.19,20250325,5140,11.48,20250203,9210,-37.79,20240521,4775,20.00,20241210,1.39,Y,138490,1000,380 억,,435513,N,N,0,N,00,N 20250402,140735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5710,-30,5,-0.52,148353110,25868,135.82,5710,5810,5700,7460,4020,5740,5735.01,1.15,0,-6790,5840,5790,5730,5680,5620,5815,5705,380,1720,1000,4240,10,1,38000000,2170,5.50,0.67,12,0.07,1039.00,8527.00,9210,20240521,-38.00,4775,20241210,19.58,6310,-9.51,20250325,5140,11.09,20250203,9210,-38.00,20240521,4775,19.58,20241210,1.39,Y,138490,1000,380 억,,435513,N,N,0,N,00,N diff --git a/138610/price/prices-20250401.csv b/138610/price/prices-20250401.csv index b116072af569..1cb2a8f41763 100644 --- a/138610/price/prices-20250401.csv +++ b/138610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160745,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13070,-230,5,-1.73,307516070,23652,67.24,12850,13300,12850,17290,9310,13300,13001.55,1.35,0,3987,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1424,-15.23,4.42,12,0.22,-858.00,2959.00,25850,20241016,-49.44,12850,20250403,1.71,17500,-25.31,20250116,12850,1.71,20250403,25850,-49.44,20241016,12850,1.71,20250403,2.49,Y,138610,500,54 억,,147577,N,N,1932,N,00,N +20250403,150751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13050,-250,5,-1.88,296397730,22801,64.82,12850,13300,12850,17290,9310,13300,12999.33,1.35,0,4135,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1422,-15.21,4.41,12,0.21,-858.00,2959.00,25850,20241016,-49.52,12850,20250403,1.56,17500,-25.43,20250116,12850,1.56,20250403,25850,-49.52,20241016,12850,1.56,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,140751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13130,-170,5,-1.28,264353200,20347,57.84,12850,13300,12850,17290,9310,13300,12992.24,1.35,0,3545,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1430,-15.30,4.44,12,0.19,-858.00,2959.00,25850,20241016,-49.21,12850,20250403,2.18,17500,-24.97,20250116,12850,2.18,20250403,25850,-49.21,20241016,12850,2.18,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,130750,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13090,-210,5,-1.58,238823160,18395,52.29,12850,13300,12850,17290,9310,13300,12983.05,1.35,0,3220,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1426,-15.26,4.42,12,0.17,-858.00,2959.00,25850,20241016,-49.36,12850,20250403,1.87,17500,-25.20,20250116,12850,1.87,20250403,25850,-49.36,20241016,12850,1.87,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,120748,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13060,-240,5,-1.80,230056020,17726,50.39,12850,13300,12850,17290,9310,13300,12978.45,1.35,0,3340,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1423,-15.22,4.41,12,0.16,-858.00,2959.00,25850,20241016,-49.48,12850,20250403,1.63,17500,-25.37,20250116,12850,1.63,20250403,25850,-49.48,20241016,12850,1.63,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,110751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13140,-160,5,-1.20,198089300,15286,43.46,12850,13290,12850,17290,9310,13300,12958.87,1.35,0,2904,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1431,-15.31,4.44,12,0.14,-858.00,2959.00,25850,20241016,-49.17,12850,20250403,2.26,17500,-24.91,20250116,12850,2.26,20250403,25850,-49.17,20241016,12850,2.26,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,100751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13040,-260,5,-1.95,173857350,13437,38.20,12850,13290,12850,17290,9310,13300,12938.70,1.35,0,2235,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1420,-15.20,4.41,12,0.12,-858.00,2959.00,25850,20241016,-49.56,12850,20250403,1.48,17500,-25.49,20250116,12850,1.48,20250403,25850,-49.56,20241016,12850,1.48,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N +20250403,090753,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12950,-350,5,-2.63,97000310,7538,21.43,12850,13130,12850,17290,9310,13300,12868.18,1.35,0,1807,14353,13826,13553,13026,12753,13690,12890,54,3990,500,9570,10,1,10893117,1411,-15.09,4.38,12,0.07,-858.00,2959.00,25850,20241016,-49.90,12850,20250403,0.78,17500,-26.00,20250116,12850,0.78,20250403,25850,-49.90,20241016,12850,0.78,20250403,2.49,Y,138610,500,54 억,,147577,N,N,2661,N,00,N 20250402,160733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,-200,5,-1.48,477788775,35176,202.23,13450,14080,13280,17550,9450,13500,13582.81,1.43,0,-8525,14046,13772,13496,13222,12946,13910,13360,54,4050,500,9720,10,1,10893117,1449,-15.50,4.49,12,0.32,-858.00,2959.00,25850,20241016,-48.55,13200,20250331,0.76,17500,-24.00,20250116,13200,0.76,20250331,25850,-48.55,20241016,13200,0.76,20250331,2.54,Y,138610,500,54 억,,156078,N,N,2661,N,00,N 20250402,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,-180,5,-1.33,452566465,33281,191.34,13450,14080,13280,17550,9450,13500,13598.34,1.43,0,-8414,14046,13772,13496,13222,12946,13910,13360,54,4050,500,9720,10,1,10893117,1451,-15.52,4.50,12,0.31,-858.00,2959.00,25850,20241016,-48.47,13200,20250331,0.91,17500,-23.89,20250116,13200,0.91,20250331,25850,-48.47,20241016,13200,0.91,20250331,2.54,Y,138610,500,54 억,,156078,N,N,224,N,00,N 20250402,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,-130,5,-0.96,413172220,30323,174.33,13450,14080,13330,17550,9450,13500,13625.70,1.43,0,-7372,14046,13772,13496,13222,12946,13910,13360,54,4050,500,9720,10,1,10893117,1456,-15.58,4.52,12,0.28,-858.00,2959.00,25850,20241016,-48.28,13200,20250331,1.29,17500,-23.60,20250116,13200,1.29,20250331,25850,-48.28,20241016,13200,1.29,20250331,2.54,Y,138610,500,54 억,,156078,N,N,224,N,00,N diff --git a/138930/price/prices-20250401.csv b/138930/price/prices-20250401.csv index bc8c720bb582..ae614c0c4081 100644 --- a/138930/price/prices-20250401.csv +++ b/138930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160745,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9860,-450,5,-4.36,16808529895,1705816,128.56,9950,10150,9560,13400,7220,10310,9853.66,42.39,0,47252,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31393,5.00,0.31,12,0.54,1972.00,31746.00,12300,20250131,-19.84,7440,20240415,32.53,12300,-19.84,20250131,9560,3.14,20250403,12300,-19.84,20250131,7440,32.53,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,81964,N,00,N +20250403,150752,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9770,-540,5,-5.24,15204715305,1542494,116.25,9950,10150,9560,13400,7220,10310,9857.23,42.39,0,7421,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31106,4.95,0.31,12,0.48,1972.00,31746.00,12300,20250131,-20.57,7440,20240415,31.32,12300,-20.57,20250131,9560,2.20,20250403,12300,-20.57,20250131,7440,31.32,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,140751,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9850,-460,5,-4.46,12270326195,1242922,93.67,9950,10150,9560,13400,7220,10310,9872.16,42.39,0,-76415,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31361,4.99,0.31,12,0.39,1972.00,31746.00,12300,20250131,-19.92,7440,20240415,32.39,12300,-19.92,20250131,9560,3.03,20250403,12300,-19.92,20250131,7440,32.39,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,130750,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9880,-430,5,-4.17,10465984770,1060579,79.93,9950,10150,9560,13400,7220,10310,9868.18,42.39,0,-128795,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31456,5.01,0.31,12,0.33,1972.00,31746.00,12300,20250131,-19.67,7440,20240415,32.80,12300,-19.67,20250131,9560,3.35,20250403,12300,-19.67,20250131,7440,32.80,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,120748,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9790,-520,5,-5.04,8780348235,888842,66.99,9950,10150,9560,13400,7220,10310,9878.41,42.39,0,-222213,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31170,4.96,0.31,12,0.28,1972.00,31746.00,12300,20250131,-20.41,7440,20240415,31.59,12300,-20.41,20250131,9560,2.41,20250403,12300,-20.41,20250131,7440,31.59,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,110751,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9840,-470,5,-4.56,6291177655,634787,47.84,9950,10150,9560,13400,7220,10310,9910.69,42.39,0,-122309,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31329,4.99,0.31,12,0.20,1972.00,31746.00,12300,20250131,-20.00,7440,20240415,32.26,12300,-20.00,20250131,9560,2.93,20250403,12300,-20.00,20250131,7440,32.26,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,100751,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9990,-320,5,-3.10,3915735020,394033,29.70,9950,10150,9560,13400,7220,10310,9937.58,42.39,0,-47803,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31807,5.07,0.31,12,0.12,1972.00,31746.00,12300,20250131,-18.78,7440,20240415,34.27,12300,-18.78,20250131,9560,4.50,20250403,12300,-18.78,20250131,7440,34.27,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N +20250403,090754,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9850,-460,5,-4.46,1481027480,149422,11.26,9950,10150,9560,13400,7220,10310,9911.71,42.39,0,-44957,10536,10422,10326,10212,10116,10375,10165,16297,3090,5000,7830,10,1,318383519,31361,4.99,0.31,12,0.05,1972.00,31746.00,12300,20250131,-19.92,7440,20240415,32.39,12300,-19.92,20250131,9560,3.03,20250403,12300,-19.92,20250131,7440,32.39,20240415,0.06,Y,138930,5000,16296 억,,134948811,N,N,30166,N,00,N 20250402,160733,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10310,-140,5,-1.34,13713261505,1326890,133.32,10350,10440,10230,13580,7320,10450,10334.90,42.38,0,412826,10663,10556,10403,10296,10143,10610,10350,16297,3130,5000,7940,10,1,318383519,32825,5.23,0.32,12,0.42,1972.00,31746.00,12300,20250131,-16.18,7440,20240415,38.58,12300,-16.18,20250131,10100,2.08,20250310,12300,-16.18,20250131,7440,38.58,20240415,0.07,Y,138930,5000,16296 억,,134917257,N,N,30166,N,00,N 20250402,150734,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10280,-170,5,-1.63,12556637655,1214556,122.04,10350,10440,10230,13580,7320,10450,10338.46,42.38,0,376843,10663,10556,10403,10296,10143,10610,10350,16297,3130,5000,7940,10,1,318383519,32730,5.21,0.32,12,0.38,1972.00,31746.00,12300,20250131,-16.42,7440,20240415,38.17,12300,-16.42,20250131,10100,1.78,20250310,12300,-16.42,20250131,7440,38.17,20240415,0.07,Y,138930,5000,16296 억,,134917257,N,N,61703,N,00,N 20250402,140736,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,10260,-190,5,-1.82,10894274315,1052768,105.78,10350,10440,10240,13580,7320,10450,10348.22,42.38,0,294665,10663,10556,10403,10296,10143,10610,10350,16297,3130,5000,7940,10,1,318383519,32666,5.20,0.32,12,0.33,1972.00,31746.00,12300,20250131,-16.59,7440,20240415,37.90,12300,-16.59,20250131,10100,1.58,20250310,12300,-16.59,20250131,7440,37.90,20240415,0.07,Y,138930,5000,16296 억,,134917257,N,N,61703,N,00,N diff --git a/139050/price/prices-20250401.csv b/139050/price/prices-20250401.csv index 12a71c738879..ed79fa5332e3 100644 --- a/139050/price/prices-20250401.csv +++ b/139050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160745,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,150752,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,140751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,130751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,120748,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,110751,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,100752,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N +20250403,090754,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7200,20240322,-61.04,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4150,-32.41,20240403,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250402,160734,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7790,20240321,-63.99,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4645,-39.61,20240402,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250402,150734,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7790,20240321,-63.99,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4645,-39.61,20240402,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N 20250402,140736,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,5.00,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,7790,20240321,-63.99,2700,20240405,3.89,2805,0.00,20250102,2805,0.00,20250102,4645,-39.61,20240402,2700,3.89,20240405,0.00,Y,139050,500,43 억,,432231,N,N,0,N,00,N diff --git a/139130/price/prices-20250401.csv b/139130/price/prices-20250401.csv index 31bc5649f197..f09c7681650b 100644 --- a/139130/price/prices-20250401.csv +++ b/139130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160746,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8950,-240,5,-2.61,5818606455,654424,104.82,9000,9110,8790,11940,6440,9190,8891.19,41.54,0,-131770,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14892,7.05,0.25,12,0.39,1270.00,35541.00,9820,20250218,-8.86,7440,20240805,20.30,9820,-8.86,20250218,8150,9.82,20250102,9820,-8.86,20250218,7440,20.30,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,47460,N,00,N +20250403,150752,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,-300,5,-3.26,5359848575,603012,96.59,9000,9110,8790,11940,6440,9190,8888.46,41.54,0,-126265,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14792,7.00,0.25,12,0.36,1270.00,35541.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,140751,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,-270,5,-2.94,4897352275,551000,88.25,9000,9110,8790,11940,6440,9190,8888.12,41.54,0,-127743,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14842,7.02,0.25,12,0.33,1270.00,35541.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,130751,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8930,-260,5,-2.83,4492188695,505697,81.00,9000,9110,8790,11940,6440,9190,8883.16,41.54,0,-110360,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14859,7.03,0.25,12,0.30,1270.00,35541.00,9820,20250218,-9.06,7440,20240805,20.03,9820,-9.06,20250218,8150,9.57,20250102,9820,-9.06,20250218,7440,20.03,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,120748,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8830,-360,5,-3.92,3771276385,424277,67.96,9000,9110,8790,11940,6440,9190,8888.71,41.54,0,-127675,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14692,6.95,0.25,12,0.25,1270.00,35541.00,9820,20250218,-10.08,7440,20240805,18.68,9820,-10.08,20250218,8150,8.34,20250102,9820,-10.08,20250218,7440,18.68,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,110752,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8820,-370,5,-4.03,2857403900,320632,51.36,9000,9110,8810,11940,6440,9190,8911.79,41.54,0,-131291,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14676,6.94,0.25,12,0.19,1270.00,35541.00,9820,20250218,-10.18,7440,20240805,18.55,9820,-10.18,20250218,8150,8.22,20250102,9820,-10.18,20250218,7440,18.55,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,100752,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8900,-290,5,-3.16,1601501995,178724,28.63,9000,9110,8890,11940,6440,9190,8960.75,41.54,0,-77357,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14809,7.01,0.25,12,0.11,1270.00,35541.00,9820,20250218,-9.37,7440,20240805,19.62,9820,-9.37,20250218,8150,9.20,20250102,9820,-9.37,20250218,7440,19.62,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N +20250403,090754,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9000,-190,5,-2.07,284139130,31610,5.06,9000,9110,8920,11940,6440,9190,8988.89,41.54,0,487,9363,9276,9153,9066,8943,9320,9110,8457,2750,5000,7160,10,1,166392833,14975,7.09,0.25,12,0.02,1270.00,35541.00,9820,20250218,-8.35,7440,20240805,20.97,9820,-8.35,20250218,8150,10.43,20250102,9820,-8.35,20250218,7440,20.97,20240805,0.27,Y,139130,5000,8457 억,,69118441,N,N,28233,N,00,N 20250402,160734,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9190,140,2,1.55,5735116320,624331,216.08,9030,9240,9030,11760,6340,9050,9186.02,41.51,0,68982,9196,9122,9046,8972,8896,9160,9010,8457,2710,5000,7050,10,1,166392833,15292,7.24,0.26,12,0.38,1270.00,35541.00,9820,20250218,-6.42,7440,20240805,23.52,9820,-6.42,20250218,8150,12.76,20250102,9820,-6.42,20250218,7440,23.52,20240805,0.28,Y,139130,5000,8457 억,,69074261,N,N,28233,N,00,N 20250402,150735,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9180,130,2,1.44,5380581390,585742,202.72,9030,9240,9030,11760,6340,9050,9185.92,41.51,0,77150,9196,9122,9046,8972,8896,9160,9010,8457,2710,5000,7050,10,1,166392833,15275,7.23,0.26,12,0.35,1270.00,35541.00,9820,20250218,-6.52,7440,20240805,23.39,9820,-6.52,20250218,8150,12.64,20250102,9820,-6.52,20250218,7440,23.39,20240805,0.28,Y,139130,5000,8457 억,,69074261,N,N,33630,N,00,N 20250402,140736,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9210,160,2,1.77,4574809800,498132,172.40,9030,9240,9030,11760,6340,9050,9183.93,41.51,0,103882,9196,9122,9046,8972,8896,9160,9010,8457,2710,5000,7050,10,1,166392833,15325,7.25,0.26,12,0.30,1270.00,35541.00,9820,20250218,-6.21,7440,20240805,23.79,9820,-6.21,20250218,8150,13.01,20250102,9820,-6.21,20250218,7440,23.79,20240805,0.28,Y,139130,5000,8457 억,,69074261,N,N,33630,N,00,N diff --git a/139480/price/prices-20250401.csv b/139480/price/prices-20250401.csv index 3607c408d691..5a6f7b1b10b9 100644 --- a/139480/price/prices-20250401.csv +++ b/139480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160746,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82600,300,2,0.36,16587208000,201493,115.86,80600,84000,80200,106900,57700,82300,82321.51,18.92,0,4555,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23025,-3.90,0.22,12,0.72,-21166.00,377932.00,87900,20250307,-6.03,54800,20240627,50.73,87900,-6.03,20250307,61800,33.66,20250102,87900,-6.03,20250307,54800,50.73,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,47192,N,00,N +20250403,150752,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82200,-100,5,-0.12,15560406700,189036,108.70,80600,84000,80200,106900,57700,82300,82314.52,18.92,0,2350,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,22914,-3.88,0.22,12,0.68,-21166.00,377932.00,87900,20250307,-6.48,54800,20240627,50.00,87900,-6.48,20250307,61800,33.01,20250102,87900,-6.48,20250307,54800,50.00,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,140752,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82600,300,2,0.36,13077417850,158849,91.34,80600,84000,80200,106900,57700,82300,82326.09,18.92,0,1282,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23025,-3.90,0.22,12,0.57,-21166.00,377932.00,87900,20250307,-6.03,54800,20240627,50.73,87900,-6.03,20250307,61800,33.66,20250102,87900,-6.03,20250307,54800,50.73,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,130751,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82800,500,2,0.61,11190992150,136055,78.23,80600,84000,80200,106900,57700,82300,82253.44,18.92,0,2706,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23081,-3.91,0.22,12,0.49,-21166.00,377932.00,87900,20250307,-5.80,54800,20240627,51.09,87900,-5.80,20250307,61800,33.98,20250102,87900,-5.80,20250307,54800,51.09,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,120749,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82800,500,2,0.61,9738560350,118493,68.14,80600,84000,80200,106900,57700,82300,82186.80,18.92,0,2286,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23081,-3.91,0.22,12,0.43,-21166.00,377932.00,87900,20250307,-5.80,54800,20240627,51.09,87900,-5.80,20250307,61800,33.98,20250102,87900,-5.80,20250307,54800,51.09,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,110752,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82700,400,2,0.49,8467788050,103133,59.30,80600,84000,80200,106900,57700,82300,82105.51,18.92,0,362,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23053,-3.91,0.22,12,0.37,-21166.00,377932.00,87900,20250307,-5.92,54800,20240627,50.91,87900,-5.92,20250307,61800,33.82,20250102,87900,-5.92,20250307,54800,50.91,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,100752,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82800,500,2,0.61,5638741300,69028,39.69,80600,83100,80200,106900,57700,82300,81687.74,18.92,0,-879,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,23081,-3.91,0.22,12,0.25,-21166.00,377932.00,87900,20250307,-5.80,54800,20240627,51.09,87900,-5.80,20250307,61800,33.98,20250102,87900,-5.80,20250307,54800,51.09,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N +20250403,090754,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,80200,-2100,5,-2.55,762731700,9475,5.45,80600,81000,80200,106900,57700,82300,80499.39,18.92,0,3,84966,83632,82166,80832,79366,84300,81500,1394,24600,5000,62540,100,1,27875819,22356,-3.79,0.21,12,0.03,-21166.00,377932.00,87900,20250307,-8.76,54800,20240627,46.35,87900,-8.76,20250307,61800,29.77,20250102,87900,-8.76,20250307,54800,46.35,20240627,0.92,Y,139480,5000,1393 억,,5275293,N,N,21740,N,00,N 20250402,160734,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,2100,2,2.62,14343210850,173906,152.54,80700,83500,80700,104200,56200,80200,82476.82,18.93,0,11320,82800,81500,80400,79100,78000,82150,79750,1394,24000,5000,60950,100,1,27875819,22942,-3.89,0.22,12,0.62,-21166.00,377932.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,0.94,Y,139480,5000,1393 억,,5275782,N,N,21740,N,00,N 20250402,150735,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82300,2100,2,2.62,13791999650,167208,146.66,80700,83500,80700,104200,56200,80200,82484.09,18.93,0,11218,82800,81500,80400,79100,78000,82150,79750,1394,24000,5000,60950,100,1,27875819,22942,-3.89,0.22,12,0.60,-21166.00,377932.00,87900,20250307,-6.37,54800,20240627,50.18,87900,-6.37,20250307,61800,33.17,20250102,87900,-6.37,20250307,54800,50.18,20240627,0.94,Y,139480,5000,1393 억,,5275782,N,N,13581,N,00,N 20250402,140736,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,82100,1900,2,2.37,11727511300,142099,124.64,80700,83500,80700,104200,56200,80200,82530.57,18.93,0,11818,82800,81500,80400,79100,78000,82150,79750,1394,24000,5000,60950,100,1,27875819,22886,-3.88,0.22,12,0.51,-21166.00,377932.00,87900,20250307,-6.60,54800,20240627,49.82,87900,-6.60,20250307,61800,32.85,20250102,87900,-6.60,20250307,54800,49.82,20240627,0.94,Y,139480,5000,1393 억,,5275782,N,N,13581,N,00,N diff --git a/139670/price/prices-20250401.csv b/139670/price/prices-20250401.csv index 06b1bd3af4f9..2a053a2b94ea 100644 --- a/139670/price/prices-20250401.csv +++ b/139670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2465,-5,5,-0.20,25196275,10200,75.19,2440,2495,2425,3210,1730,2470,2470.22,1.06,0,-446,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,348,7.95,1.59,12,0.07,310.00,1548.00,6240,20240326,-60.50,2275,20241118,8.35,3230,-23.68,20250114,2355,4.67,20250331,5980,-58.78,20240514,2275,8.35,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2485,15,2,0.61,22680045,9181,67.68,2440,2495,2425,3210,1730,2470,2470.32,1.06,0,-445,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,351,8.02,1.61,12,0.07,310.00,1548.00,6240,20240326,-60.18,2275,20241118,9.23,3230,-23.07,20250114,2355,5.52,20250331,5980,-58.44,20240514,2275,9.23,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,140752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,0,3,0.00,17990775,7292,53.75,2440,2495,2425,3210,1730,2470,2467.19,1.06,0,-358,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,349,7.97,1.60,12,0.05,310.00,1548.00,6240,20240326,-60.42,2275,20241118,8.57,3230,-23.53,20250114,2355,4.88,20250331,5980,-58.70,20240514,2275,8.57,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,130751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,10,2,0.40,16535490,6703,49.41,2440,2495,2425,3210,1730,2470,2466.88,1.06,0,-366,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,350,8.00,1.60,12,0.05,310.00,1548.00,6240,20240326,-60.26,2275,20241118,9.01,3230,-23.22,20250114,2355,5.31,20250331,5980,-58.53,20240514,2275,9.01,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,120749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2480,10,2,0.40,12106565,4917,36.25,2440,2495,2425,3210,1730,2470,2462.19,1.06,0,-360,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,350,8.00,1.60,12,0.03,310.00,1548.00,6240,20240326,-60.26,2275,20241118,9.01,3230,-23.22,20250114,2355,5.31,20250331,5980,-58.53,20240514,2275,9.01,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2475,5,2,0.20,11069640,4498,33.16,2440,2495,2425,3210,1730,2470,2461.01,1.06,0,-330,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,349,7.98,1.60,12,0.03,310.00,1548.00,6240,20240326,-60.34,2275,20241118,8.79,3230,-23.37,20250114,2355,5.10,20250331,5980,-58.61,20240514,2275,8.79,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,100752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2450,-20,5,-0.81,8773240,3567,26.29,2440,2495,2425,3210,1730,2470,2459.56,1.06,0,-359,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,346,7.90,1.58,12,0.03,310.00,1548.00,6240,20240326,-60.74,2275,20241118,7.69,3230,-24.15,20250114,2355,4.03,20250331,5980,-59.03,20240514,2275,7.69,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N +20250403,090755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,0,3,0.00,2847855,1170,8.62,2440,2495,2425,3210,1730,2470,2434.06,1.06,0,61,2563,2516,2468,2421,2373,2540,2445,71,740,500,1670,5,1,14118810,349,7.97,1.60,12,0.01,310.00,1548.00,6240,20240326,-60.42,2275,20241118,8.57,3230,-23.53,20250114,2355,4.88,20250331,5980,-58.70,20240514,2275,8.57,20241118,0.17,Y,139670,500,70 억,,149746,N,N,0,N,00,N 20250402,160734,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2470,35,2,1.44,33339399,13515,79.43,2435,2515,2420,3165,1705,2435,2466.84,1.07,0,-891,2555,2495,2435,2375,2315,2525,2405,71,730,500,1650,5,1,14118810,349,7.97,1.60,12,0.10,310.00,1548.00,6240,20240326,-60.42,2275,20241118,8.57,3230,-23.53,20250114,2355,4.88,20250331,6120,-59.64,20240402,2275,8.57,20241118,0.17,Y,139670,500,70 억,,150637,N,N,0,N,00,N 20250402,150735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2460,25,2,1.03,32334469,13108,77.04,2435,2515,2420,3165,1705,2435,2466.77,1.07,0,-896,2555,2495,2435,2375,2315,2525,2405,71,730,500,1650,5,1,14118810,347,7.94,1.59,12,0.09,310.00,1548.00,6240,20240326,-60.58,2275,20241118,8.13,3230,-23.84,20250114,2355,4.46,20250331,6120,-59.80,20240402,2275,8.13,20241118,0.17,Y,139670,500,70 억,,150637,N,N,0,N,00,N 20250402,140737,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,60,2,2.46,24259334,9850,57.89,2435,2515,2420,3165,1705,2435,2462.88,1.07,0,-1179,2555,2495,2435,2375,2315,2525,2405,71,730,500,1650,5,1,14118810,352,8.05,1.61,12,0.07,310.00,1548.00,6240,20240326,-60.02,2275,20241118,9.67,3230,-22.76,20250114,2355,5.94,20250331,6120,-59.23,20240402,2275,9.67,20241118,0.17,Y,139670,500,70 억,,150637,N,N,0,N,00,N diff --git a/139990/price/prices-20250401.csv b/139990/price/prices-20250401.csv index c40fb0e040e8..35f17863ffbd 100644 --- a/139990/price/prices-20250401.csv +++ b/139990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,-5,5,-0.13,30296570,7699,62.97,3900,3980,3895,5120,2760,3940,3935.13,14.31,0,-650,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1525,-0.96,0.88,12,0.02,-4086.00,4469.00,7950,20240807,-50.50,3700,20241209,6.35,4630,-15.01,20250310,3770,4.38,20250203,7950,-50.50,20240807,3700,6.35,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,150753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,-10,5,-0.25,26945730,6848,56.01,3900,3980,3895,5120,2760,3940,3934.83,14.31,0,-625,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1523,-0.96,0.88,12,0.02,-4086.00,4469.00,7950,20240807,-50.57,3700,20241209,6.22,4630,-15.12,20250310,3770,4.24,20250203,7950,-50.57,20240807,3700,6.22,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,140752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,-10,5,-0.25,25363750,6446,52.72,3900,3980,3895,5120,2760,3940,3934.80,14.31,0,-607,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1523,-0.96,0.88,12,0.02,-4086.00,4469.00,7950,20240807,-50.57,3700,20241209,6.22,4630,-15.12,20250310,3770,4.24,20250203,7950,-50.57,20240807,3700,6.22,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,130752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,0,3,0.00,21350225,5426,44.38,3900,3980,3895,5120,2760,3940,3934.80,14.31,0,-608,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1527,-0.96,0.88,12,0.01,-4086.00,4469.00,7950,20240807,-50.44,3700,20241209,6.49,4630,-14.90,20250310,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,120749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3960,20,2,0.51,18808075,4781,39.11,3900,3980,3895,5120,2760,3940,3933.92,14.31,0,-606,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1535,-0.97,0.89,12,0.01,-4086.00,4469.00,7950,20240807,-50.19,3700,20241209,7.03,4630,-14.47,20250310,3770,5.04,20250203,7950,-50.19,20240807,3700,7.03,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,110752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,25,2,0.63,17663740,4491,36.73,3900,3980,3895,5120,2760,3940,3933.14,14.31,0,-606,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1537,-0.97,0.89,12,0.01,-4086.00,4469.00,7950,20240807,-50.13,3700,20241209,7.16,4630,-14.36,20250310,3770,5.17,20250203,7950,-50.13,20240807,3700,7.16,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,100753,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,0,3,0.00,12453285,3174,25.96,3900,3960,3895,5120,2760,3940,3923.53,14.31,0,-471,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1527,-0.96,0.88,12,0.01,-4086.00,4469.00,7950,20240807,-50.44,3700,20241209,6.49,4630,-14.90,20250310,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N +20250403,090755,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3910,-30,5,-0.76,933810,239,1.95,3900,3910,3900,5120,2760,3940,3907.15,14.31,0,26,4056,3997,3961,3902,3866,3980,3885,194,1180,500,2830,5,1,38755414,1515,-0.96,0.87,12,0.00,-4086.00,4469.00,7950,20240807,-50.82,3700,20241209,5.68,4630,-15.55,20250310,3770,3.71,20250203,7950,-50.82,20240807,3700,5.68,20241209,0.02,Y,139990,500,193 억,,5545581,N,N,0,N,00,N 20250402,160735,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3940,-55,5,-1.38,48251672,12226,107.94,3990,4020,3925,5190,2800,3995,3946.64,14.31,0,734,4111,4052,3961,3902,3811,4007,3857,194,1195,500,2870,5,1,38755414,1527,-0.96,0.88,12,0.03,-4086.00,4469.00,7950,20240807,-50.44,3700,20241209,6.49,4630,-14.90,20250310,3770,4.51,20250203,7950,-50.44,20240807,3700,6.49,20241209,0.03,Y,139990,500,193 억,,5544847,N,N,0,N,00,N 20250402,150735,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3935,-60,5,-1.50,46574332,11800,104.18,3990,4020,3925,5190,2800,3995,3946.98,14.31,0,709,4111,4052,3961,3902,3811,4007,3857,194,1195,500,2870,5,1,38755414,1525,-0.96,0.88,12,0.03,-4086.00,4469.00,7950,20240807,-50.50,3700,20241209,6.35,4630,-15.01,20250310,3770,4.38,20250203,7950,-50.50,20240807,3700,6.35,20241209,0.03,Y,139990,500,193 억,,5544847,N,N,0,N,00,N 20250402,140737,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3930,-65,5,-1.63,44657867,11312,99.87,3990,4020,3925,5190,2800,3995,3947.83,14.31,0,709,4111,4052,3961,3902,3811,4007,3857,194,1195,500,2870,5,1,38755414,1523,-0.96,0.88,12,0.03,-4086.00,4469.00,7950,20240807,-50.57,3700,20241209,6.22,4630,-15.12,20250310,3770,4.24,20250203,7950,-50.57,20240807,3700,6.22,20241209,0.03,Y,139990,500,193 억,,5544847,N,N,0,N,00,N diff --git a/140070/price/prices-20250401.csv b/140070/price/prices-20250401.csv index b3f012e418c8..4310e250ebf2 100644 --- a/140070/price/prices-20250401.csv +++ b/140070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-15,5,-0.61,35870164,14674,52.68,2450,2460,2420,3185,1715,2450,2444.60,1.17,0,-5433,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,901,19.64,0.46,12,0.04,124.00,5351.00,4260,20240404,-42.84,2390,20241210,1.88,3260,-25.31,20250131,2400,1.46,20250331,4260,-42.84,20240404,2390,1.88,20241210,2.12,Y,140070,100,36 억,,431321,N,N,365,N,00,N +20250403,150753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-15,5,-0.61,32951124,13475,48.37,2450,2460,2420,3185,1715,2450,2445.35,1.17,0,-5054,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,901,19.64,0.46,12,0.04,124.00,5351.00,4260,20240404,-42.84,2390,20241210,1.88,3260,-25.31,20250131,2400,1.46,20250331,4260,-42.84,20240404,2390,1.88,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,0,3,0.00,29596095,12097,43.43,2450,2460,2420,3185,1715,2450,2446.56,1.17,0,-4621,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,906,19.76,0.46,12,0.03,124.00,5351.00,4260,20240404,-42.49,2390,20241210,2.51,3260,-24.85,20250131,2400,2.08,20250331,4260,-42.49,20240404,2390,2.51,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,130752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-5,5,-0.20,29123650,11904,42.73,2450,2460,2420,3185,1715,2450,2446.54,1.17,0,-4585,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,904,19.72,0.46,12,0.03,124.00,5351.00,4260,20240404,-42.61,2390,20241210,2.30,3260,-25.00,20250131,2400,1.88,20250331,4260,-42.61,20240404,2390,2.30,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,120749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,5,2,0.20,20711920,8469,30.40,2450,2460,2420,3185,1715,2450,2445.62,1.17,0,-4357,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,908,19.80,0.46,12,0.02,124.00,5351.00,4260,20240404,-42.37,2390,20241210,2.72,3260,-24.69,20250131,2400,2.29,20250331,4260,-42.37,20240404,2390,2.72,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,110753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,0,3,0.00,20096475,8218,29.50,2450,2460,2420,3185,1715,2450,2445.42,1.17,0,-4319,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,906,19.76,0.46,12,0.02,124.00,5351.00,4260,20240404,-42.49,2390,20241210,2.51,3260,-24.85,20250131,2400,2.08,20250331,4260,-42.49,20240404,2390,2.51,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,100753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,5,2,0.20,13373115,5465,19.62,2450,2460,2420,3185,1715,2450,2447.05,1.17,0,-2779,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,908,19.80,0.46,12,0.01,124.00,5351.00,4260,20240404,-42.37,2390,20241210,2.72,3260,-24.69,20250131,2400,2.29,20250331,4260,-42.37,20240404,2390,2.72,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N +20250403,090755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-25,5,-1.02,7506465,3068,11.01,2450,2460,2425,3185,1715,2450,2446.70,1.17,0,-2120,2543,2496,2463,2416,2383,2480,2400,37,735,100,1710,5,1,36988000,897,19.56,0.45,12,0.01,124.00,5351.00,4260,20240404,-43.08,2390,20241210,1.46,3260,-25.61,20250131,2400,1.04,20250331,4260,-43.08,20240404,2390,1.46,20241210,2.12,Y,140070,100,36 억,,431321,N,N,0,N,00,N 20250402,160735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-40,5,-1.61,68405700,27838,154.26,2505,2510,2430,3235,1745,2490,2457.28,1.18,0,-4737,2550,2520,2475,2445,2400,2535,2460,37,745,100,1740,5,1,36988000,906,19.76,0.46,12,0.08,124.00,5351.00,4260,20240404,-42.49,2390,20241210,2.51,3260,-24.85,20250131,2400,2.08,20250331,4260,-42.49,20240404,2390,2.51,20241210,2.13,Y,140070,100,36 억,,436041,N,N,0,N,00,N 20250402,150735,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,-30,5,-1.20,52541775,21352,118.32,2505,2510,2430,3235,1745,2490,2460.74,1.18,0,-1064,2550,2520,2475,2445,2400,2535,2460,37,745,100,1740,5,1,36988000,910,19.84,0.46,12,0.06,124.00,5351.00,4260,20240404,-42.25,2390,20241210,2.93,3260,-24.54,20250131,2400,2.50,20250331,4260,-42.25,20240404,2390,2.93,20241210,2.13,Y,140070,100,36 억,,436041,N,N,0,N,00,N 20250402,140737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-25,5,-1.00,47637120,19350,107.23,2505,2510,2430,3235,1745,2490,2461.87,1.18,0,-1924,2550,2520,2475,2445,2400,2535,2460,37,745,100,1740,5,1,36988000,912,19.88,0.46,12,0.05,124.00,5351.00,4260,20240404,-42.14,2390,20241210,3.14,3260,-24.39,20250131,2400,2.71,20250331,4260,-42.14,20240404,2390,3.14,20241210,2.13,Y,140070,100,36 억,,436041,N,N,0,N,00,N diff --git a/140410/price/prices-20250401.csv b/140410/price/prices-20250401.csv index 6bfedaf781ef..87f90664a9fc 100644 --- a/140410/price/prices-20250401.csv +++ b/140410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160747,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35300,-1400,5,-3.81,7340166400,208160,82.19,36150,36550,34650,47700,25700,36700,35262.14,21.71,0,2639,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10577,-54.14,22.97,12,0.69,-652.00,1537.00,44700,20240326,-21.03,25450,20250320,38.70,38050,-7.23,20250401,25450,38.70,20250320,42700,-17.33,20240611,25450,38.70,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,13906,N,00,N +20250403,150753,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35300,-1400,5,-3.81,6956625300,197301,77.91,36150,36550,34650,47700,25700,36700,35258.95,21.71,0,308,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10577,-54.14,22.97,12,0.66,-652.00,1537.00,44700,20240326,-21.03,25450,20250320,38.70,38050,-7.23,20250401,25450,38.70,20250320,42700,-17.33,20240611,25450,38.70,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,140753,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35350,-1350,5,-3.68,6457370350,183137,72.31,36150,36550,34650,47700,25700,36700,35259.78,21.71,0,-2936,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10592,-54.22,23.00,12,0.61,-652.00,1537.00,44700,20240326,-20.92,25450,20250320,38.90,38050,-7.10,20250401,25450,38.90,20250320,42700,-17.21,20240611,25450,38.90,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,130752,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,34950,-1750,5,-4.77,6003187200,170239,67.22,36150,36550,34650,47700,25700,36700,35263.29,21.71,0,1739,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10472,-53.60,22.74,12,0.57,-652.00,1537.00,44700,20240326,-21.81,25450,20250320,37.33,38050,-8.15,20250401,25450,37.33,20250320,42700,-18.15,20240611,25450,37.33,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,120750,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35000,-1700,5,-4.63,5704928350,161714,63.85,36150,36550,34650,47700,25700,36700,35277.89,21.71,0,4055,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10487,-53.68,22.77,12,0.54,-652.00,1537.00,44700,20240326,-21.70,25450,20250320,37.52,38050,-8.02,20250401,25450,37.52,20250320,42700,-18.03,20240611,25450,37.52,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,110753,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,34950,-1750,5,-4.77,5408167775,153212,60.50,36150,36550,34650,47700,25700,36700,35298.59,21.71,0,4270,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10472,-53.60,22.74,12,0.51,-652.00,1537.00,44700,20240326,-21.81,25450,20250320,37.33,38050,-8.15,20250401,25450,37.33,20250320,42700,-18.15,20240611,25450,37.33,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,100753,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,35000,-1700,5,-4.63,3839725500,108323,42.77,36150,36550,34650,47700,25700,36700,35447.00,21.71,0,17115,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10487,-53.68,22.77,12,0.36,-652.00,1537.00,44700,20240326,-21.70,25450,20250320,37.52,38050,-8.02,20250401,25450,37.52,20250320,42700,-18.03,20240611,25450,37.52,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N +20250403,090756,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36500,-200,5,-0.54,367234050,10122,4.00,36150,36500,36150,47700,25700,36700,36280.78,21.71,0,25,38566,37632,36666,35732,34766,38100,36200,150,11000,500,27890,50,1,29963337,10937,-55.98,23.75,12,0.03,-652.00,1537.00,44700,20240326,-18.34,25450,20250320,43.42,38050,-4.07,20250401,25450,43.42,20250320,42700,-14.52,20240611,25450,43.42,20250320,0.49,Y,140410,500,149 억,,6504756,N,N,26736,N,00,N 20250402,160735,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36700,1050,2,2.95,9320425625,253257,61.55,36500,37600,35700,46300,25000,35650,36802.25,21.76,0,-30883,40116,37882,35816,33582,31516,39000,34700,150,10650,500,27090,50,1,29963337,10997,-56.29,23.88,12,0.85,-652.00,1537.00,44700,20240326,-17.90,25450,20250320,44.20,38050,-3.55,20250401,25450,44.20,20250320,42700,-14.05,20240611,25450,44.20,20250320,0.49,Y,140410,500,149 억,,6521163,N,N,26736,N,00,N 20250402,150736,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36550,900,2,2.52,9048110500,245826,59.74,36500,37600,35700,46300,25000,35650,36806.98,21.76,0,-31625,40116,37882,35816,33582,31516,39000,34700,150,10650,500,27090,50,1,29963337,10952,-56.06,23.78,12,0.82,-652.00,1537.00,44700,20240326,-18.23,25450,20250320,43.61,38050,-3.94,20250401,25450,43.61,20250320,42700,-14.40,20240611,25450,43.61,20250320,0.49,Y,140410,500,149 억,,6521163,N,N,31816,N,00,N 20250402,140737,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,36300,650,2,1.82,8251909275,223999,54.44,36500,37600,35700,46300,25000,35650,36839.06,21.76,0,-38049,40116,37882,35816,33582,31516,39000,34700,150,10650,500,27090,50,1,29963337,10877,-55.67,23.62,12,0.75,-652.00,1537.00,44700,20240326,-18.79,25450,20250320,42.63,38050,-4.60,20250401,25450,42.63,20250320,42700,-14.99,20240611,25450,42.63,20250320,0.49,Y,140410,500,149 억,,6521163,N,N,31816,N,00,N diff --git a/140430/price/prices-20250401.csv b/140430/price/prices-20250401.csv index f5f587ea9500..ac4b7f9b06ed 100644 --- a/140430/price/prices-20250401.csv +++ b/140430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1842,-1,5,-0.05,42343830,23140,63.33,1827,1890,1765,2395,1291,1843,1829.90,2.64,0,1248,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,352,-6.92,1.03,12,0.12,-266.00,1796.00,9410,20240503,-80.43,1760,20250331,4.66,2735,-32.65,20250212,1760,4.66,20250331,9410,-80.43,20240503,1760,4.66,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1841,-2,5,-0.11,41712348,22797,62.39,1827,1890,1765,2395,1291,1843,1829.73,2.64,0,1430,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,352,-6.92,1.03,12,0.12,-266.00,1796.00,9410,20240503,-80.44,1760,20250331,4.60,2735,-32.69,20250212,1760,4.60,20250331,9410,-80.44,20240503,1760,4.60,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1821,-22,5,-1.19,40114320,21923,60.00,1827,1890,1765,2395,1291,1843,1829.78,2.64,0,1433,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,348,-6.85,1.01,12,0.11,-266.00,1796.00,9410,20240503,-80.65,1760,20250331,3.47,2735,-33.42,20250212,1760,3.47,20250331,9410,-80.65,20240503,1760,3.47,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,130752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1810,-33,5,-1.79,36847147,20125,55.08,1827,1890,1765,2395,1291,1843,1830.91,2.64,0,384,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,346,-6.80,1.01,12,0.11,-266.00,1796.00,9410,20240503,-80.77,1760,20250331,2.84,2735,-33.82,20250212,1760,2.84,20250331,9410,-80.77,20240503,1760,2.84,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,120750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1833,-10,5,-0.54,36492953,19931,54.54,1827,1890,1765,2395,1291,1843,1830.96,2.64,0,381,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,350,-6.89,1.02,12,0.10,-266.00,1796.00,9410,20240503,-80.52,1760,20250331,4.15,2735,-32.98,20250212,1760,4.15,20250331,9410,-80.52,20240503,1760,4.15,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,110753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1842,-1,5,-0.05,25916360,14160,38.75,1827,1890,1765,2395,1291,1843,1830.25,2.64,0,241,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,352,-6.92,1.03,12,0.07,-266.00,1796.00,9410,20240503,-80.43,1760,20250331,4.66,2735,-32.65,20250212,1760,4.66,20250331,9410,-80.43,20240503,1760,4.66,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,100754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1824,-19,5,-1.03,16780681,9243,25.29,1827,1877,1765,2395,1291,1843,1815.50,2.64,0,98,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,348,-6.86,1.02,12,0.05,-266.00,1796.00,9410,20240503,-80.62,1760,20250331,3.64,2735,-33.31,20250212,1760,3.64,20250331,9410,-80.62,20240503,1760,3.64,20250331,1.66,Y,140430,100,19 억,,503744,N,N,0,N,00,N +20250403,090756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1765,-78,5,-4.23,6609395,3622,9.91,1827,1877,1765,2395,1291,1843,1824.79,2.64,0,-1430,1933,1888,1864,1819,1795,1876,1807,19,552,100,1140,1,1,19102219,337,-6.64,0.98,12,0.02,-266.00,1796.00,9410,20240503,-81.24,1760,20250331,0.28,2735,-35.47,20250212,1760,0.28,20250331,9410,-81.24,20240503,1760,0.28,20250331,1.66,Y,140430,100,19 억,,503744,Y,N,0,N,00,N 20250402,160735,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1843,-92,5,-4.75,67757683,36439,70.77,1903,1909,1840,2515,1355,1935,1859.48,2.70,0,-12348,2041,1988,1882,1829,1723,2014,1855,19,580,100,1190,1,1,19102219,352,-6.93,1.03,12,0.19,-266.00,1796.00,9410,20240503,-80.41,1760,20250331,4.72,2735,-32.61,20250212,1760,4.72,20250331,9410,-80.41,20240503,1760,4.72,20250331,1.67,Y,140430,100,19 억,,516068,N,N,0,N,00,N 20250402,150736,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1858,-77,5,-3.98,66909674,35979,69.88,1903,1909,1840,2515,1355,1935,1859.69,2.70,0,-12045,2041,1988,1882,1829,1723,2014,1855,19,580,100,1190,1,1,19102219,355,-6.98,1.03,12,0.19,-266.00,1796.00,9410,20240503,-80.26,1760,20250331,5.57,2735,-32.07,20250212,1760,5.57,20250331,9410,-80.26,20240503,1760,5.57,20250331,1.67,Y,140430,100,19 억,,516068,N,N,0,N,00,N 20250402,140738,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1865,-70,5,-3.62,61374269,32985,64.06,1903,1909,1840,2515,1355,1935,1860.67,2.70,0,-9362,2041,1988,1882,1829,1723,2014,1855,19,580,100,1190,1,1,19102219,356,-7.01,1.04,12,0.17,-266.00,1796.00,9410,20240503,-80.18,1760,20250331,5.97,2735,-31.81,20250212,1760,5.97,20250331,9410,-80.18,20240503,1760,5.97,20250331,1.67,Y,140430,100,19 억,,516068,N,N,0,N,00,N diff --git a/140520/price/prices-20250401.csv b/140520/price/prices-20250401.csv index 0d0b86f6d6ca..524cc65268d2 100644 --- a/140520/price/prices-20250401.csv +++ b/140520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-30,5,-1.47,88630465,44952,170.82,1954,2040,1954,2650,1430,2040,1971.67,0.48,0,1619,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,5,1,21109243,424,55.83,0.28,12,0.21,36.00,7081.00,2735,20240612,-26.51,1920,20241209,4.69,2145,-6.29,20250313,1954,2.87,20250403,2735,-26.51,20240612,1920,4.69,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,150754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-35,5,-1.72,88423450,44849,170.42,1954,2040,1954,2650,1430,2040,1971.58,0.48,0,1632,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,5,1,21109243,423,55.69,0.28,12,0.21,36.00,7081.00,2735,20240612,-26.69,1920,20241209,4.43,2145,-6.53,20250313,1954,2.61,20250403,2735,-26.69,20240612,1920,4.43,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,140753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2005,-35,5,-1.72,87724615,44501,169.10,1954,2040,1954,2650,1430,2040,1971.30,0.48,0,1634,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,5,1,21109243,423,55.69,0.28,12,0.21,36.00,7081.00,2735,20240612,-26.69,1920,20241209,4.43,2145,-6.53,20250313,1954,2.61,20250403,2735,-26.69,20240612,1920,4.43,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,130753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-30,5,-1.47,85309331,43294,164.52,1954,2040,1954,2650,1430,2040,1970.47,0.48,0,1626,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,5,1,21109243,424,55.83,0.28,12,0.21,36.00,7081.00,2735,20240612,-26.51,1920,20241209,4.69,2145,-6.29,20250313,1954,2.87,20250403,2735,-26.51,20240612,1920,4.69,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,120750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1997,-43,5,-2.11,84264294,42773,162.54,1954,2040,1954,2650,1430,2040,1970.03,0.48,0,1694,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,1,1,21109243,422,55.47,0.28,12,0.20,36.00,7081.00,2735,20240612,-26.98,1920,20241209,4.01,2145,-6.90,20250313,1954,2.20,20250403,2735,-26.98,20240612,1920,4.01,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,110753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-58,5,-2.84,77585530,39417,149.78,1954,2040,1954,2650,1430,2040,1968.33,0.48,0,1706,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,1,1,21109243,418,55.06,0.28,12,0.19,36.00,7081.00,2735,20240612,-27.53,1920,20241209,3.23,2145,-7.60,20250313,1954,1.43,20250403,2735,-27.53,20240612,1920,3.23,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,100754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1982,-58,5,-2.84,57812762,29441,111.87,1954,2040,1954,2650,1430,2040,1963.68,0.48,0,2216,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,1,1,21109243,418,55.06,0.28,12,0.14,36.00,7081.00,2735,20240612,-27.53,1920,20241209,3.23,2145,-7.60,20250313,1954,1.43,20250403,2735,-27.53,20240612,1920,3.23,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N +20250403,090756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1979,-61,5,-2.99,39664755,20257,76.98,1954,2040,1954,2650,1430,2040,1958.08,0.48,0,1674,2116,2077,2046,2007,1976,2075,2005,106,610,500,1460,1,1,21109243,418,54.97,0.28,12,0.10,36.00,7081.00,2735,20240612,-27.64,1920,20241209,3.07,2145,-7.74,20250313,1954,1.28,20250403,2735,-27.64,20240612,1920,3.07,20241209,1.08,Y,140520,500,105 억,,101295,N,N,0,N,00,N 20250402,160736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,10,2,0.49,53828999,26316,124.70,2040,2085,2015,2635,1425,2030,2045.49,0.47,0,-171,2066,2047,2031,2012,1996,2040,2005,106,605,500,1460,5,1,21109243,431,56.67,0.29,12,0.12,36.00,7081.00,2735,20240612,-25.41,1920,20241209,6.25,2145,-4.90,20250313,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.08,Y,140520,500,105 억,,98207,N,N,0,N,00,N 20250402,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2040,10,2,0.49,52990559,25905,122.76,2040,2085,2015,2635,1425,2030,2045.57,0.47,0,-151,2066,2047,2031,2012,1996,2040,2005,106,605,500,1460,5,1,21109243,431,56.67,0.29,12,0.12,36.00,7081.00,2735,20240612,-25.41,1920,20241209,6.25,2145,-4.90,20250313,1995,2.26,20250219,2735,-25.41,20240612,1920,6.25,20241209,1.08,Y,140520,500,105 억,,98207,N,N,0,N,00,N 20250402,140738,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2020,-10,5,-0.49,49860574,24353,115.40,2040,2085,2020,2635,1425,2030,2047.41,0.47,0,-157,2066,2047,2031,2012,1996,2040,2005,106,605,500,1460,5,1,21109243,426,56.11,0.29,12,0.12,36.00,7081.00,2735,20240612,-26.14,1920,20241209,5.21,2145,-5.83,20250313,1995,1.25,20250219,2735,-26.14,20240612,1920,5.21,20241209,1.08,Y,140520,500,105 억,,98207,N,N,0,N,00,N diff --git a/140610/price/prices-20250401.csv b/140610/price/prices-20250401.csv index 9444d31582c7..8e646af47ac6 100644 --- a/140610/price/prices-20250401.csv +++ b/140610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160748,57,100.00,KONEX,,,N,N,N,N, ,N,23500,0,3,0.00,569045950,24965,177.67,23450,23500,22100,27000,20000,23500,22793.75,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2879,-14.44,-11.56,12,0.20,-1627.00,-2032.00,36800,20250205,-36.14,2800,20240322,739.29,36800,-36.14,20250205,17200,36.63,20250102,36800,-36.14,20250205,3315,608.90,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,150754,57,100.00,KONEX,,,N,N,N,N, ,N,23450,-50,5,-0.21,560731100,24611,175.15,23450,23500,22100,27000,20000,23500,22783.76,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2873,-14.41,-11.54,12,0.20,-1627.00,-2032.00,36800,20250205,-36.28,2800,20240322,737.50,36800,-36.28,20250205,17200,36.34,20250102,36800,-36.28,20250205,3315,607.39,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,140753,57,100.00,KONEX,,,N,N,N,N, ,N,23050,-450,5,-1.91,498162050,21924,156.03,23450,23450,22100,27000,20000,23500,22722.22,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2824,-14.17,-11.34,12,0.18,-1627.00,-2032.00,36800,20250205,-37.36,2800,20240322,723.21,36800,-37.36,20250205,17200,34.01,20250102,36800,-37.36,20250205,3315,595.32,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,130753,57,100.00,KONEX,,,N,N,N,N, ,N,22500,-1000,5,-4.26,476798800,20996,149.43,23450,23450,22100,27000,20000,23500,22709.03,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2757,-13.83,-11.07,12,0.17,-1627.00,-2032.00,36800,20250205,-38.86,2800,20240322,703.57,36800,-38.86,20250205,17200,30.81,20250102,36800,-38.86,20250205,3315,578.73,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,120750,57,100.00,KONEX,,,N,N,N,N, ,N,23150,-350,5,-1.49,295975800,12928,92.01,23450,23450,22500,27000,20000,23500,22894.17,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2836,-14.23,-11.39,12,0.11,-1627.00,-2032.00,36800,20250205,-37.09,2800,20240322,726.79,36800,-37.09,20250205,17200,34.59,20250102,36800,-37.09,20250205,3315,598.34,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,110754,57,100.00,KONEX,,,N,N,N,N, ,N,23200,-300,5,-1.28,215567450,9415,67.01,23450,23450,22500,27000,20000,23500,22896.17,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2842,-14.26,-11.42,12,0.08,-1627.00,-2032.00,36800,20250205,-36.96,2800,20240322,728.57,36800,-36.96,20250205,17200,34.88,20250102,36800,-36.96,20250205,3315,599.85,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,100754,57,100.00,KONEX,,,N,N,N,N, ,N,23150,-350,5,-1.49,86554500,3756,26.73,23450,23450,22700,27000,20000,23500,23044.33,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2836,-14.23,-11.39,12,0.03,-1627.00,-2032.00,36800,20250205,-37.09,2800,20240322,726.79,36800,-37.09,20250205,17200,34.59,20250102,36800,-37.09,20250205,3315,598.34,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N +20250403,090756,57,100.00,KONEX,,,N,N,N,N, ,N,23300,-200,5,-0.85,15720350,678,4.83,23450,23450,22950,27000,20000,23500,23186.36,0.00,0,0,25633,24566,24033,22966,22433,24300,22700,61,3500,500,14100,50,1,12251363,2855,-14.32,-11.47,12,0.01,-1627.00,-2032.00,36800,20250205,-36.68,2800,20240322,732.14,36800,-36.68,20250205,17200,35.47,20250102,36800,-36.68,20250205,3315,602.87,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250402,160736,57,100.00,KONEX,,,N,N,N,N, ,N,23500,-950,5,-3.89,343367300,14051,41.40,25000,25100,23500,28100,20800,24450,24448.42,0.00,0,0,26383,25416,24233,23266,22083,25900,23750,61,3650,500,14670,50,1,12251363,2879,-14.44,-11.56,12,0.11,-1627.00,-2032.00,36800,20250205,-36.14,2800,20240322,739.29,36800,-36.14,20250205,17200,36.63,20250102,36800,-36.14,20250205,3315,608.90,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250402,150736,57,100.00,KONEX,,,N,N,N,N, ,N,24350,-100,5,-0.41,295073000,12009,35.38,25000,25100,24000,28100,20800,24450,24570.99,0.00,0,0,26383,25416,24233,23266,22083,25900,23750,61,3650,500,14670,50,1,12251363,2983,-14.97,-11.98,12,0.10,-1627.00,-2032.00,36800,20250205,-33.83,2800,20240322,769.64,36800,-33.83,20250205,17200,41.57,20250102,36800,-33.83,20250205,3315,634.54,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N 20250402,140738,57,100.00,KONEX,,,N,N,N,N, ,N,24800,350,2,1.43,193295300,7798,22.98,25000,25100,24450,28100,20800,24450,24787.80,0.00,0,0,26383,25416,24233,23266,22083,25900,23750,61,3650,500,14670,50,1,12251363,3038,-15.24,-12.20,12,0.06,-1627.00,-2032.00,36800,20250205,-32.61,2800,20240322,785.71,36800,-32.61,20250205,17200,44.19,20250102,36800,-32.61,20250205,3315,648.11,20240523,0.00,Y,140610,500,61 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20250401.csv b/140660/price/prices-20250401.csv index 33dfdd222918..cb76824609b5 100644 --- a/140660/price/prices-20250401.csv +++ b/140660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160748,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,150755,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,140754,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,130753,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,120751,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,110754,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,100754,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N +20250403,090756,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,799,799,799,799,799,799,799,12,119,500,470,1,1,2487252,20,4.96,0.23,12,0.00,161.00,3504.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250402,160736,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,865,831,765,731,665,849,749,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250402,150737,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,865,831,765,731,665,849,749,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N 20250402,140738,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,865,831,765,731,665,849,749,12,119,500,470,1,1,2487252,20,7.01,0.24,12,0.00,114.00,3341.00,2175,20240514,-63.26,578,20250320,38.24,999,-20.02,20250107,578,38.24,20250320,2175,-63.26,20240514,578,38.24,20250320,0.00,Y,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20250401.csv b/140670/price/prices-20250401.csv index 286198634e8f..e40c03c6af36 100644 --- a/140670/price/prices-20250401.csv +++ b/140670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14190,550,2,4.03,4980865480,347711,228.30,13200,15090,13160,17730,9550,13640,14324.81,2.57,0,8345,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1320,-14.54,4.83,12,3.74,-976.00,2938.00,24500,20240325,-42.08,8910,20241210,59.26,21350,-33.54,20250210,13160,7.83,20250403,22700,-37.49,20240426,8910,59.26,20241210,3.07,Y,140670,500,46 억,,239360,N,N,26303,N,00,N +20250403,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14120,480,2,3.52,4896449890,341749,224.39,13200,15090,13160,17730,9550,13640,14327.62,2.57,0,8690,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1314,-14.47,4.81,12,3.67,-976.00,2938.00,24500,20240325,-42.37,8910,20241210,58.47,21350,-33.86,20250210,13160,7.29,20250403,22700,-37.80,20240426,8910,58.47,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,140754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14150,510,2,3.74,4525319970,315416,207.10,13200,15090,13160,17730,9550,13640,14347.15,2.57,0,3115,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1316,-14.50,4.82,12,3.39,-976.00,2938.00,24500,20240325,-42.24,8910,20241210,58.81,21350,-33.72,20250210,13160,7.52,20250403,22700,-37.67,20240426,8910,58.81,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,130753,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14360,720,2,5.28,4057355510,282520,185.50,13200,15090,13160,17730,9550,13640,14361.30,2.57,0,10345,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1336,-14.71,4.89,12,3.04,-976.00,2938.00,24500,20240325,-41.39,8910,20241210,61.17,21350,-32.74,20250210,13160,9.12,20250403,22700,-36.74,20240426,8910,61.17,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,120751,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,980,2,7.18,3609689980,251556,165.17,13200,15090,13160,17730,9550,13640,14349.45,2.57,0,3959,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1360,-14.98,4.98,12,2.70,-976.00,2938.00,24500,20240325,-40.33,8910,20241210,64.09,21350,-31.52,20250210,13160,11.09,20250403,22700,-35.59,20240426,8910,64.09,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,110754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14160,520,2,3.81,1298707290,94387,61.97,13200,14180,13160,17730,9550,13640,13759.39,2.57,0,224,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1317,-14.51,4.82,12,1.01,-976.00,2938.00,24500,20240325,-42.20,8910,20241210,58.92,21350,-33.68,20250210,13160,7.60,20250403,22700,-37.62,20240426,8910,58.92,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,100754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13720,80,2,0.59,790813205,57868,38.00,13200,14000,13160,17730,9550,13640,13665.81,2.57,0,-849,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1276,-14.06,4.67,12,0.62,-976.00,2938.00,24500,20240325,-44.00,8910,20241210,53.98,21350,-35.74,20250210,13160,4.26,20250403,22700,-39.56,20240426,8910,53.98,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N +20250403,090757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13320,-320,5,-2.35,169321980,12773,8.39,13200,13380,13160,17730,9550,13640,13256.24,2.57,0,3530,14480,14060,13760,13340,13040,13910,13190,47,4090,500,8720,10,1,9303140,1239,-13.65,4.53,12,0.14,-976.00,2938.00,24500,20240325,-45.63,8910,20241210,49.49,21350,-37.61,20250210,13160,1.22,20250403,22700,-41.32,20240426,8910,49.49,20241210,3.07,Y,140670,500,46 억,,239360,N,N,10377,N,00,N 20250402,160737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13640,110,2,0.81,2086883310,151240,130.00,13870,14180,13460,17580,9480,13530,13798.49,2.69,0,-11865,14416,13972,13746,13302,13076,13860,13190,47,4050,500,8650,10,1,9303140,1269,-13.98,4.64,12,1.63,-976.00,2938.00,24500,20240321,-44.33,8910,20241210,53.09,21350,-36.11,20250210,13430,1.56,20250331,22700,-39.91,20240426,8910,53.09,20241210,3.15,Y,140670,500,46 억,,250706,N,N,10377,N,00,N 20250402,150737,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,160,2,1.18,2026132590,146796,126.18,13870,14180,13460,17580,9480,13530,13802.37,2.69,0,-12582,14416,13972,13746,13302,13076,13860,13190,47,4050,500,8650,10,1,9303140,1274,-14.03,4.66,12,1.58,-976.00,2938.00,24500,20240321,-44.12,8910,20241210,53.65,21350,-35.88,20250210,13430,1.94,20250331,22700,-39.69,20240426,8910,53.65,20241210,3.15,Y,140670,500,46 억,,250706,N,N,6096,N,00,N 20250402,140739,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,160,2,1.18,1858903450,134570,115.67,13870,14180,13460,17580,9480,13530,13813.65,2.69,0,-15539,14416,13972,13746,13302,13076,13860,13190,47,4050,500,8650,10,1,9303140,1274,-14.03,4.66,12,1.45,-976.00,2938.00,24500,20240321,-44.12,8910,20241210,53.65,21350,-35.88,20250210,13430,1.94,20250331,22700,-39.69,20240426,8910,53.65,20241210,3.15,Y,140670,500,46 억,,250706,N,N,6096,N,00,N diff --git a/140860/price/prices-20250401.csv b/140860/price/prices-20250401.csv index c355efa32782..d0bd223667a1 100644 --- a/140860/price/prices-20250401.csv +++ b/140860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160748,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208500,0,3,0.00,4040644000,19612,136.19,203000,209500,201000,271000,146000,208500,206029.04,32.54,0,-6288,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14571,33.99,7.66,12,0.28,6134.00,27214.00,250000,20250122,-16.60,139100,20240423,49.89,250000,-16.60,20250122,181300,15.00,20250311,250000,-16.60,20250122,139100,49.89,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,4776,N,00,N +20250403,150755,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208000,-500,5,-0.24,3508212500,17054,118.43,203000,209500,201000,271000,146000,208500,205712.00,32.54,0,-5190,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14536,33.91,7.64,12,0.24,6134.00,27214.00,250000,20250122,-16.80,139100,20240423,49.53,250000,-16.80,20250122,181300,14.73,20250311,250000,-16.80,20250122,139100,49.53,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,140754,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,-2500,5,-1.20,2292987500,11195,77.74,203000,207500,201000,271000,146000,208500,204822.47,32.54,0,-1996,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14396,33.58,7.57,12,0.16,6134.00,27214.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,130754,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,205000,-3500,5,-1.68,1988209000,9717,67.48,203000,207000,201000,271000,146000,208500,204611.40,32.54,0,-1741,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14326,33.42,7.53,12,0.14,6134.00,27214.00,250000,20250122,-18.00,139100,20240423,47.38,250000,-18.00,20250122,181300,13.07,20250311,250000,-18.00,20250122,139100,47.38,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,120751,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,-2500,5,-1.20,1499538000,7333,50.92,203000,207000,201000,271000,146000,208500,204491.75,32.54,0,-1545,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14396,33.58,7.57,12,0.10,6134.00,27214.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,110754,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,206000,-2500,5,-1.20,1192971000,5843,40.58,203000,207000,201000,271000,146000,208500,204170.97,32.54,0,-1048,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14396,33.58,7.57,12,0.08,6134.00,27214.00,250000,20250122,-17.60,139100,20240423,48.09,250000,-17.60,20250122,181300,13.62,20250311,250000,-17.60,20250122,139100,48.09,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,100755,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,205500,-3000,5,-1.44,816351500,4011,27.85,203000,207000,201000,271000,146000,208500,203528.17,32.54,0,-679,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14361,33.50,7.55,12,0.06,6134.00,27214.00,250000,20250122,-17.80,139100,20240423,47.74,250000,-17.80,20250122,181300,13.35,20250311,250000,-17.80,20250122,139100,47.74,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N +20250403,090757,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,203000,-5500,5,-2.64,118611500,583,4.05,203000,205500,202000,271000,146000,208500,203450.26,32.54,0,-94,214833,211666,208833,205666,202833,210250,204250,35,62500,500,154290,500,1,6988477,14187,33.09,7.46,12,0.01,6134.00,27214.00,250000,20250122,-18.80,139100,20240423,45.94,250000,-18.80,20250122,181300,11.97,20250311,250000,-18.80,20250122,139100,45.94,20240423,0.61,Y,140860,500,34 억,,2273994,N,N,2751,N,00,N 20250402,160737,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208500,-500,5,-0.24,2995238750,14400,48.15,210500,212000,206000,271500,146500,209000,208002.69,32.57,0,-1555,221000,215000,209500,203500,198000,212250,200750,35,62500,500,154660,500,1,6988477,14571,33.99,7.66,12,0.21,6134.00,27214.00,250000,20250122,-16.60,139100,20240423,49.89,250000,-16.60,20250122,181300,15.00,20250311,250000,-16.60,20250122,139100,49.89,20240423,0.69,Y,140860,500,34 억,,2276302,N,N,2751,N,00,N 20250402,150737,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,208500,-500,5,-0.24,2675919250,12868,43.03,210500,212000,206000,271500,146500,209000,207951.45,32.57,0,-1357,221000,215000,209500,203500,198000,212250,200750,35,62500,500,154660,500,1,6988477,14571,33.99,7.66,12,0.18,6134.00,27214.00,250000,20250122,-16.60,139100,20240423,49.89,250000,-16.60,20250122,181300,15.00,20250311,250000,-16.60,20250122,139100,49.89,20240423,0.69,Y,140860,500,34 억,,2276302,N,N,4842,N,00,N 20250402,140739,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,207000,-2000,5,-0.96,2135530750,10268,34.33,210500,212000,206000,271500,146500,209000,207979.23,32.57,0,-511,221000,215000,209500,203500,198000,212250,200750,35,62500,500,154660,500,1,6988477,14466,33.75,7.61,12,0.15,6134.00,27214.00,250000,20250122,-17.20,139100,20240423,48.81,250000,-17.20,20250122,181300,14.18,20250311,250000,-17.20,20250122,139100,48.81,20240423,0.69,Y,140860,500,34 억,,2276302,N,N,4842,N,00,N diff --git a/140910/price/prices-20250401.csv b/140910/price/prices-20250401.csv index 6924c297395b..1c3ed8d03726 100644 --- a/140910/price/prices-20250401.csv +++ b/140910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160749,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,150755,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,140754,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,130754,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,120751,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,110755,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,100755,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N +20250403,090757,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240322,0.00,3130,20240322,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240403,3130,0.00,20240403,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250402,160737,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240321,0.00,3130,20240321,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240402,3130,0.00,20240402,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250402,150737,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240321,0.00,3130,20240321,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240402,3130,0.00,20240402,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N 20250402,140739,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,3130,20240321,0.00,3130,20240321,0.00,3130,0.00,20250102,3130,0.00,20250102,3130,0.00,20240402,3130,0.00,20240402,0.00,Y,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20250401.csv b/141000/price/prices-20250401.csv index 99217fe34219..f50fa840ae7c 100644 --- a/141000/price/prices-20250401.csv +++ b/141000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,20,2,0.29,91374855,13428,163.56,6820,6990,6760,8900,4800,6850,6804.80,2.45,0,2944,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,832,6.11,0.44,12,0.11,1125.00,15516.00,9400,20240405,-26.91,6100,20241209,12.62,8300,-17.23,20250124,6730,2.08,20250331,9400,-26.91,20240405,6100,12.62,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,20,2,0.29,90893935,13358,162.70,6820,6990,6760,8900,4800,6850,6804.46,2.45,0,2953,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,832,6.11,0.44,12,0.11,1125.00,15516.00,9400,20240405,-26.91,6100,20241209,12.62,8300,-17.23,20250124,6730,2.08,20250331,9400,-26.91,20240405,6100,12.62,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6830,-20,5,-0.29,45662325,6707,81.69,6820,6990,6800,8900,4800,6850,6808.16,2.45,0,1848,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,827,6.07,0.44,12,0.06,1125.00,15516.00,9400,20240405,-27.34,6100,20241209,11.97,8300,-17.71,20250124,6730,1.49,20250331,9400,-27.34,20240405,6100,11.97,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6840,-10,5,-0.15,41581895,6108,74.40,6820,6990,6800,8900,4800,6850,6807.78,2.45,0,1291,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,829,6.08,0.44,12,0.05,1125.00,15516.00,9400,20240405,-27.23,6100,20241209,12.13,8300,-17.59,20250124,6730,1.63,20250331,9400,-27.23,20240405,6100,12.13,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,120752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-50,5,-0.73,39412495,5789,70.51,6820,6990,6800,8900,4800,6850,6808.17,2.45,0,1289,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,824,6.04,0.44,12,0.05,1125.00,15516.00,9400,20240405,-27.66,6100,20241209,11.48,8300,-18.07,20250124,6730,1.04,20250331,9400,-27.66,20240405,6100,11.48,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,110755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-50,5,-0.73,23545605,3458,42.12,6820,6990,6800,8900,4800,6850,6809.02,2.45,0,576,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,824,6.04,0.44,12,0.03,1125.00,15516.00,9400,20240405,-27.66,6100,20241209,11.48,8300,-18.07,20250124,6730,1.04,20250331,9400,-27.66,20240405,6100,11.48,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,30,2,0.44,4641285,681,8.29,6820,6990,6800,8900,4800,6850,6815.40,2.45,0,33,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,833,6.12,0.44,12,0.01,1125.00,15516.00,9400,20240405,-26.81,6100,20241209,12.79,8300,-17.11,20250124,6730,2.23,20250331,9400,-26.81,20240405,6100,12.79,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N +20250403,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,140,2,2.04,280640,41,0.50,6820,6990,6820,8900,4800,6850,6844.88,2.45,0,-11,7023,6936,6893,6806,6763,6915,6785,61,2050,500,4790,10,1,12114710,847,6.21,0.45,12,0.00,1125.00,15516.00,9400,20240405,-25.64,6100,20241209,14.59,8300,-15.78,20250124,6730,3.86,20250331,9400,-25.64,20240405,6100,14.59,20241209,1.52,Y,141000,500,60 억,,296947,N,N,0,N,00,N 20250402,160737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,-70,5,-1.01,56446720,8210,83.81,6910,6980,6850,8990,4850,6920,6875.36,2.44,0,879,7133,7026,6913,6806,6693,7080,6860,61,2070,500,4840,10,1,12114710,830,6.09,0.44,12,0.07,1125.00,15516.00,9400,20240405,-27.13,6100,20241209,12.30,8300,-17.47,20250124,6730,1.78,20250331,9400,-27.13,20240405,6100,12.30,20241209,1.53,Y,141000,500,60 억,,296068,N,N,0,N,00,N 20250402,150738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6870,-50,5,-0.72,51745290,7524,76.81,6910,6980,6850,8990,4850,6920,6877.36,2.44,0,1440,7133,7026,6913,6806,6693,7080,6860,61,2070,500,4840,10,1,12114710,832,6.11,0.44,12,0.06,1125.00,15516.00,9400,20240405,-26.91,6100,20241209,12.62,8300,-17.23,20250124,6730,2.08,20250331,9400,-26.91,20240405,6100,12.62,20241209,1.53,Y,141000,500,60 억,,296068,N,N,0,N,00,N 20250402,140739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,0,3,0.00,34141840,4963,50.66,6910,6980,6850,8990,4850,6920,6879.27,2.44,0,898,7133,7026,6913,6806,6693,7080,6860,61,2070,500,4840,10,1,12114710,838,6.15,0.45,12,0.04,1125.00,15516.00,9400,20240405,-26.38,6100,20241209,13.44,8300,-16.63,20250124,6730,2.82,20250331,9400,-26.38,20240405,6100,13.44,20241209,1.53,Y,141000,500,60 억,,296068,N,N,0,N,00,N diff --git a/141080/price/prices-20250401.csv b/141080/price/prices-20250401.csv index 9d040fc72e2c..86356e515bb9 100644 --- a/141080/price/prices-20250401.csv +++ b/141080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160749,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,96200,1900,2,2.01,17835510800,187012,70.32,91500,96800,91200,122500,66100,94300,95369.42,12.06,0,28596,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35219,425.66,5.50,12,0.51,226.00,17504.00,143600,20241111,-33.01,58800,20240417,63.61,130800,-26.45,20250206,91200,5.48,20250403,143600,-33.01,20241111,58800,63.61,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,8449,N,00,N +20250403,150756,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,95800,1500,2,1.59,16298470700,171033,64.31,91500,96800,91200,122500,66100,94300,95294.36,12.06,0,30209,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35073,423.89,5.47,12,0.47,226.00,17504.00,143600,20241111,-33.29,58800,20240417,62.93,130800,-26.76,20250206,91200,5.04,20250403,143600,-33.29,20241111,58800,62.93,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,140755,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,96400,2100,2,2.23,14262623550,149846,56.34,91500,96800,91200,122500,66100,94300,95181.94,12.06,0,29231,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35292,426.55,5.51,12,0.41,226.00,17504.00,143600,20241111,-32.87,58800,20240417,63.95,130800,-26.30,20250206,91200,5.70,20250403,143600,-32.87,20241111,58800,63.95,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,130755,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,96200,1900,2,2.01,12300672600,129515,48.70,91500,96600,91200,122500,66100,94300,94974.94,12.06,0,27074,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35219,425.66,5.50,12,0.35,226.00,17504.00,143600,20241111,-33.01,58800,20240417,63.61,130800,-26.45,20250206,91200,5.48,20250403,143600,-33.01,20241111,58800,63.61,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,120752,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,96400,2100,2,2.23,10972616550,115680,43.50,91500,96600,91200,122500,66100,94300,94853.23,12.06,0,26901,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35292,426.55,5.51,12,0.32,226.00,17504.00,143600,20241111,-32.87,58800,20240417,63.95,130800,-26.30,20250206,91200,5.70,20250403,143600,-32.87,20241111,58800,63.95,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,110755,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,95900,1600,2,1.70,9255420300,97850,36.79,91500,96500,91200,122500,66100,94300,94587.87,12.06,0,24480,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,35109,424.34,5.48,12,0.27,226.00,17504.00,143600,20241111,-33.22,58800,20240417,63.10,130800,-26.68,20250206,91200,5.15,20250403,143600,-33.22,20241111,58800,63.10,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,100755,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,95400,1100,2,1.17,6261143800,66594,25.04,91500,95600,91200,122500,66100,94300,94019.60,12.06,0,16411,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,34926,422.12,5.45,12,0.18,226.00,17504.00,143600,20241111,-33.57,58800,20240417,62.24,130800,-27.06,20250206,91200,4.61,20250403,143600,-33.57,20241111,58800,62.24,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N +20250403,090758,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,93400,-900,5,-0.95,1990384600,21594,8.12,91500,93500,91200,122500,66100,94300,92172.05,12.06,0,5265,101100,97700,95800,92400,90500,96750,91450,183,28200,500,67890,100,1,36610338,34194,413.27,5.34,12,0.06,226.00,17504.00,143600,20241111,-34.96,58800,20240417,58.84,130800,-28.59,20250206,91200,2.41,20250403,143600,-34.96,20241111,58800,58.84,20240417,1.48,Y,141080,500,183 억,,4413896,N,N,15813,N,00,N 20250402,160738,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,94300,-4700,5,-4.75,25376928900,265952,96.61,98900,99200,93900,128700,69300,99000,95420.51,12.20,0,-50859,102866,100932,98266,96332,93666,101900,97300,183,29700,500,71280,100,1,36610338,34524,417.26,5.39,12,0.73,226.00,17504.00,143600,20241111,-34.33,58800,20240417,60.37,130800,-27.91,20250206,91500,3.06,20250331,143600,-34.33,20241111,58800,60.37,20240417,1.51,Y,141080,500,183 억,,4465940,N,N,15813,N,00,N 20250402,150738,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,93900,-5100,5,-5.15,23804723450,249249,90.54,98900,99200,93900,128700,69300,99000,95505.79,12.20,0,-51669,102866,100932,98266,96332,93666,101900,97300,183,29700,500,71280,100,1,36610338,34377,415.49,5.36,12,0.68,226.00,17504.00,143600,20241111,-34.61,58800,20240417,59.69,130800,-28.21,20250206,91500,2.62,20250331,143600,-34.61,20241111,58800,59.69,20240417,1.51,Y,141080,500,183 억,,4465940,N,N,9024,N,00,N 20250402,140740,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,94300,-4700,5,-4.75,20542927800,214585,77.95,98900,99200,93900,128700,69300,99000,95733.29,12.20,0,-54735,102866,100932,98266,96332,93666,101900,97300,183,29700,500,71280,100,1,36610338,34524,417.26,5.39,12,0.59,226.00,17504.00,143600,20241111,-34.33,58800,20240417,60.37,130800,-27.91,20250206,91500,3.06,20250331,143600,-34.33,20241111,58800,60.37,20240417,1.51,Y,141080,500,183 억,,4465940,N,N,9024,N,00,N diff --git a/142210/price/prices-20250401.csv b/142210/price/prices-20250401.csv index 62230aea2456..bd0fd95cf1bb 100644 --- a/142210/price/prices-20250401.csv +++ b/142210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,100,2,1.88,382683380,71588,76.86,5160,5470,5140,6920,3740,5330,5345.64,3.23,0,6821,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1045,5.00,0.81,12,0.37,1086.00,6666.00,7700,20240514,-29.48,4135,20241210,31.32,6180,-12.14,20250318,4950,9.70,20250102,7700,-29.48,20240514,4135,31.32,20241210,4.37,Y,142210,500,96 억,,621233,N,N,1414,N,00,N +20250403,150756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,70,2,1.31,351732300,65873,70.73,5160,5470,5140,6920,3740,5330,5339.55,3.23,0,7977,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1039,4.97,0.81,12,0.34,1086.00,6666.00,7700,20240514,-29.87,4135,20241210,30.59,6180,-12.62,20250318,4950,9.09,20250102,7700,-29.87,20240514,4135,30.59,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,140755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,90,2,1.69,288855040,54204,58.20,5160,5470,5140,6920,3740,5330,5329.04,3.23,0,5410,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1043,4.99,0.81,12,0.28,1086.00,6666.00,7700,20240514,-29.61,4135,20241210,31.08,6180,-12.30,20250318,4950,9.49,20250102,7700,-29.61,20240514,4135,31.08,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,130755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,120,2,2.25,245927210,46293,49.70,5160,5470,5140,6920,3740,5330,5312.41,3.23,0,6204,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1049,5.02,0.82,12,0.24,1086.00,6666.00,7700,20240514,-29.22,4135,20241210,31.80,6180,-11.81,20250318,4950,10.10,20250102,7700,-29.22,20240514,4135,31.80,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,120752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,100,2,1.88,217286500,41029,44.05,5160,5460,5140,6920,3740,5330,5295.92,3.23,0,3885,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1045,5.00,0.81,12,0.21,1086.00,6666.00,7700,20240514,-29.48,4135,20241210,31.32,6180,-12.14,20250318,4950,9.70,20250102,7700,-29.48,20240514,4135,31.32,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,110755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,130,2,2.44,202682290,38341,41.17,5160,5460,5140,6920,3740,5330,5286.31,3.23,0,3770,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1051,5.03,0.82,12,0.20,1086.00,6666.00,7700,20240514,-29.09,4135,20241210,32.04,6180,-11.65,20250318,4950,10.30,20250102,7700,-29.09,20240514,4135,32.04,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,100756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,-10,5,-0.19,129601740,24727,26.55,5160,5370,5140,6920,3740,5330,5241.30,3.23,0,2059,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1024,4.90,0.80,12,0.13,1086.00,6666.00,7700,20240514,-30.91,4135,20241210,28.66,6180,-13.92,20250318,4950,7.47,20250102,7700,-30.91,20240514,4135,28.66,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N +20250403,090758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,-100,5,-1.88,46711930,9023,9.69,5160,5230,5140,6920,3740,5330,5176.98,3.23,0,726,5603,5466,5363,5226,5123,5415,5175,96,1590,500,3830,10,1,19246092,1007,4.82,0.78,12,0.05,1086.00,6666.00,7700,20240514,-32.08,4135,20241210,26.48,6180,-15.37,20250318,4950,5.66,20250102,7700,-32.08,20240514,4135,26.48,20241210,4.37,Y,142210,500,96 억,,621233,N,N,4531,N,00,N 20250402,160738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,-160,5,-2.91,496460690,92927,105.86,5490,5500,5260,7130,3850,5490,5342.48,3.32,0,-18536,5610,5550,5440,5380,5270,5580,5410,96,1640,500,3950,10,1,19246092,1026,4.91,0.80,12,0.48,1086.00,6666.00,7700,20240514,-30.78,4135,20241210,28.90,6180,-13.75,20250318,4950,7.68,20250102,7700,-30.78,20240514,4135,28.90,20241210,4.42,Y,142210,500,96 억,,639512,N,N,4531,N,00,N 20250402,150738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-190,5,-3.46,452365170,84631,96.41,5490,5500,5260,7130,3850,5490,5345.15,3.32,0,-15291,5610,5550,5440,5380,5270,5580,5410,96,1640,500,3950,10,1,19246092,1020,4.88,0.80,12,0.44,1086.00,6666.00,7700,20240514,-31.17,4135,20241210,28.17,6180,-14.24,20250318,4950,7.07,20250102,7700,-31.17,20240514,4135,28.17,20241210,4.42,Y,142210,500,96 억,,639512,N,N,5023,N,00,N 20250402,140740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,-190,5,-3.46,314303810,58515,66.66,5490,5500,5290,7130,3850,5490,5371.34,3.32,0,-15146,5610,5550,5440,5380,5270,5580,5410,96,1640,500,3950,10,1,19246092,1020,4.88,0.80,12,0.30,1086.00,6666.00,7700,20240514,-31.17,4135,20241210,28.17,6180,-14.24,20250318,4950,7.07,20250102,7700,-31.17,20240514,4135,28.17,20241210,4.42,Y,142210,500,96 억,,639512,N,N,5023,N,00,N diff --git a/142280/price/prices-20250401.csv b/142280/price/prices-20250401.csv index a812bec6ce9d..9be017a8d0ca 100644 --- a/142280/price/prices-20250401.csv +++ b/142280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-20,5,-0.55,125742205,34493,46.74,3605,3685,3595,4760,2570,3665,3645.44,1.58,0,4212,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,792,22.09,1.90,12,0.16,165.00,1915.00,6950,20240819,-47.55,3090,20241210,17.96,5150,-29.22,20250108,3505,3.99,20250102,6950,-47.55,20240819,3090,17.96,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,150756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,-10,5,-0.27,118570075,32521,44.07,3605,3685,3595,4760,2570,3665,3645.95,1.58,0,5285,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,795,22.15,1.91,12,0.15,165.00,1915.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3505,4.28,20250102,6950,-47.41,20240819,3090,18.28,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,5,2,0.14,104934710,28777,39.00,3605,3685,3595,4760,2570,3665,3646.48,1.58,0,4002,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,798,22.24,1.92,12,0.13,165.00,1915.00,6950,20240819,-47.19,3090,20241210,18.77,5150,-28.74,20250108,3505,4.71,20250102,6950,-47.19,20240819,3090,18.77,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,130755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-15,5,-0.41,94517710,25935,35.14,3605,3685,3595,4760,2570,3665,3644.41,1.58,0,3741,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,794,22.12,1.91,12,0.12,165.00,1915.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,120752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,15,2,0.41,71066930,19521,26.45,3605,3680,3595,4760,2570,3665,3640.54,1.58,0,3723,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,800,22.30,1.92,12,0.09,165.00,1915.00,6950,20240819,-47.05,3090,20241210,19.09,5150,-28.54,20250108,3505,4.99,20250102,6950,-47.05,20240819,3090,19.09,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,110756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-5,5,-0.14,61288790,16854,22.84,3605,3665,3595,4760,2570,3665,3636.45,1.58,0,2348,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,796,22.18,1.91,12,0.08,165.00,1915.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3505,4.42,20250102,6950,-47.34,20240819,3090,18.45,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,100756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-15,5,-0.41,31808910,8758,11.87,3605,3660,3595,4760,2570,3665,3631.98,1.58,0,-1362,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,794,22.12,1.91,12,0.04,165.00,1915.00,6950,20240819,-47.48,3090,20241210,18.12,5150,-29.13,20250108,3505,4.14,20250102,6950,-47.48,20240819,3090,18.12,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N +20250403,090758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,-10,5,-0.27,9177290,2547,3.45,3605,3655,3595,4760,2570,3665,3603.18,1.58,0,-316,3871,3767,3706,3602,3541,3737,3572,109,1095,500,2270,5,1,21741926,795,22.15,1.91,12,0.01,165.00,1915.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3505,4.28,20250102,6950,-47.41,20240819,3090,18.28,20241210,1.27,Y,142280,500,108 억,,343180,N,N,0,N,00,N 20250402,160738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,-115,5,-3.04,272836700,73635,83.43,3810,3810,3645,4910,2650,3780,3705.26,1.66,0,-16978,3883,3831,3738,3686,3593,3857,3712,109,1130,500,2340,5,1,21741926,797,22.21,1.91,12,0.34,165.00,1915.00,6950,20240819,-47.27,3090,20241210,18.61,5150,-28.83,20250108,3505,4.56,20250102,6950,-47.27,20240819,3090,18.61,20241210,1.31,Y,142280,500,108 억,,359905,N,N,0,N,00,N 20250402,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,-110,5,-2.91,226325245,60918,69.02,3810,3810,3670,4910,2650,3780,3715.24,1.66,0,-15034,3883,3831,3738,3686,3593,3857,3712,109,1130,500,2340,5,1,21741926,798,22.24,1.92,12,0.28,165.00,1915.00,6950,20240819,-47.19,3090,20241210,18.77,5150,-28.74,20250108,3505,4.71,20250102,6950,-47.19,20240819,3090,18.77,20241210,1.31,Y,142280,500,108 억,,359905,N,N,0,N,00,N 20250402,140740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,-85,5,-2.25,193466300,51995,58.91,3810,3810,3685,4910,2650,3780,3720.86,1.66,0,-10940,3883,3831,3738,3686,3593,3857,3712,109,1130,500,2340,5,1,21741926,803,22.39,1.93,12,0.24,165.00,1915.00,6950,20240819,-46.83,3090,20241210,19.58,5150,-28.25,20250108,3505,5.42,20250102,6950,-46.83,20240819,3090,19.58,20241210,1.31,Y,142280,500,108 억,,359905,N,N,0,N,00,N diff --git a/142760/price/prices-20250401.csv b/142760/price/prices-20250401.csv index a3f0ae7f9de3..91f630496f11 100644 --- a/142760/price/prices-20250401.csv +++ b/142760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1248,-49,5,-3.78,136251123,108422,211.76,1297,1297,1234,1686,908,1297,1256.68,0.50,0,-1057,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,471,-6.47,1.26,12,0.29,-193.00,989.00,4500,20240502,-72.27,999,20250203,24.92,1574,-20.71,20250320,999,24.92,20250203,4500,-72.27,20240502,999,24.92,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,150757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1272,-25,5,-1.93,128591300,102327,199.85,1297,1297,1234,1686,908,1297,1256.67,0.50,0,-266,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,480,-6.59,1.29,12,0.27,-193.00,989.00,4500,20240502,-71.73,999,20250203,27.33,1574,-19.19,20250320,999,27.33,20250203,4500,-71.73,20240502,999,27.33,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,140756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,-53,5,-4.09,121562529,96779,189.02,1297,1297,1234,1686,908,1297,1256.08,0.50,0,2183,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,469,-6.45,1.26,12,0.26,-193.00,989.00,4500,20240502,-72.36,999,20250203,24.52,1574,-20.97,20250320,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,130755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1248,-49,5,-3.78,118495076,94319,184.21,1297,1297,1234,1686,908,1297,1256.32,0.50,0,3056,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,471,-6.47,1.26,12,0.25,-193.00,989.00,4500,20240502,-72.27,999,20250203,24.92,1574,-20.71,20250320,999,24.92,20250203,4500,-72.27,20240502,999,24.92,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,120753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1249,-48,5,-3.70,112808496,89740,175.27,1297,1297,1234,1686,908,1297,1257.06,0.50,0,3602,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,471,-6.47,1.26,12,0.24,-193.00,989.00,4500,20240502,-72.24,999,20250203,25.03,1574,-20.65,20250320,999,25.03,20250203,4500,-72.24,20240502,999,25.03,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,110756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1245,-52,5,-4.01,86288695,68373,133.54,1297,1297,1240,1686,908,1297,1262.03,0.50,0,1683,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,470,-6.45,1.26,12,0.18,-193.00,989.00,4500,20240502,-72.33,999,20250203,24.62,1574,-20.90,20250320,999,24.62,20250203,4500,-72.33,20240502,999,24.62,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,100756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,-37,5,-2.85,77510539,61329,119.78,1297,1297,1240,1686,908,1297,1263.85,0.50,0,1303,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,475,-6.53,1.27,12,0.16,-193.00,989.00,4500,20240502,-72.00,999,20250203,26.13,1574,-19.95,20250320,999,26.13,20250203,4500,-72.00,20240502,999,26.13,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N +20250403,090758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,-7,5,-0.54,5407415,4196,8.20,1297,1297,1283,1686,908,1297,1288.71,0.50,0,-1125,1349,1323,1305,1279,1261,1314,1270,189,389,500,850,1,1,37734811,487,-6.68,1.30,12,0.01,-193.00,989.00,4500,20240502,-71.33,999,20250203,29.13,1574,-18.04,20250320,999,29.13,20250203,4500,-71.33,20240502,999,29.13,20250203,0.43,Y,142760,500,188 억,,188811,N,N,0,N,00,N 20250402,160738,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1297,0,3,0.00,66194233,51101,64.16,1331,1331,1287,1686,908,1297,1295.36,0.50,0,-612,1356,1326,1304,1274,1252,1341,1289,189,389,500,850,1,1,37734811,489,-6.72,1.31,12,0.14,-193.00,989.00,4500,20240502,-71.18,999,20250203,29.83,1574,-17.60,20250320,999,29.83,20250203,4500,-71.18,20240502,999,29.83,20250203,0.41,Y,142760,500,188 억,,189423,N,N,0,N,00,N 20250402,150739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1298,1,2,0.08,65406241,50494,63.40,1331,1331,1287,1686,908,1297,1295.33,0.50,0,-533,1356,1326,1304,1274,1252,1341,1289,189,389,500,850,1,1,37734811,490,-6.73,1.31,12,0.13,-193.00,989.00,4500,20240502,-71.16,999,20250203,29.93,1574,-17.53,20250320,999,29.93,20250203,4500,-71.16,20240502,999,29.93,20250203,0.41,Y,142760,500,188 억,,189423,N,N,0,N,00,N 20250402,140740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1297,0,3,0.00,44654597,34460,43.26,1331,1331,1287,1686,908,1297,1295.84,0.50,0,-2880,1356,1326,1304,1274,1252,1341,1289,189,389,500,850,1,1,37734811,489,-6.72,1.31,12,0.09,-193.00,989.00,4500,20240502,-71.18,999,20250203,29.83,1574,-17.60,20250320,999,29.83,20250203,4500,-71.18,20240502,999,29.83,20250203,0.41,Y,142760,500,188 억,,189423,N,N,0,N,00,N diff --git a/143160/price/prices-20250401.csv b/143160/price/prices-20250401.csv index 7a53beaa19e5..2b75a6c8ac4d 100644 --- a/143160/price/prices-20250401.csv +++ b/143160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160750,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16100,-40,5,-0.25,253617430,15794,105.25,16140,16200,15910,20950,11300,16140,16057.83,1.68,0,-3750,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1725,12.28,0.73,12,0.15,1311.00,21909.00,20550,20240402,-21.65,12890,20241114,24.90,17250,-6.67,20250103,14430,11.57,20250203,20250,-20.49,20240403,12890,24.90,20241114,1.49,Y,143160,500,53 억,,180206,N,N,7,N,00,N +20250403,150757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16020,-120,5,-0.74,239500300,14915,99.39,16140,16200,15910,20950,11300,16140,16057.68,1.68,0,-3371,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1717,12.22,0.73,12,0.14,1311.00,21909.00,20550,20240402,-22.04,12890,20241114,24.28,17250,-7.13,20250103,14430,11.02,20250203,20250,-20.89,20240403,12890,24.28,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,140756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16060,-80,5,-0.50,149244720,9279,61.84,16140,16200,15960,20950,11300,16140,16084.14,1.68,0,-2068,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1721,12.25,0.73,12,0.09,1311.00,21909.00,20550,20240402,-21.85,12890,20241114,24.59,17250,-6.90,20250103,14430,11.30,20250203,20250,-20.69,20240403,12890,24.59,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,130756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16110,-30,5,-0.19,148200260,9214,61.40,16140,16200,15960,20950,11300,16140,16084.25,1.68,0,-2012,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1726,12.29,0.74,12,0.09,1311.00,21909.00,20550,20240402,-21.61,12890,20241114,24.98,17250,-6.61,20250103,14430,11.64,20250203,20250,-20.44,20240403,12890,24.98,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,120753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16070,-70,5,-0.43,135352590,8414,56.07,16140,16200,15960,20950,11300,16140,16086.59,1.68,0,-2069,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1722,12.26,0.73,12,0.08,1311.00,21909.00,20550,20240402,-21.80,12890,20241114,24.67,17250,-6.84,20250103,14430,11.37,20250203,20250,-20.64,20240403,12890,24.67,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,110756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16080,-60,5,-0.37,133984500,8329,55.50,16140,16200,15960,20950,11300,16140,16086.50,1.68,0,-2087,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1723,12.27,0.73,12,0.08,1311.00,21909.00,20550,20240402,-21.75,12890,20241114,24.75,17250,-6.78,20250103,14430,11.43,20250203,20250,-20.59,20240403,12890,24.75,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,100756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,-20,5,-0.12,111746540,6948,46.30,16140,16200,15960,20950,11300,16140,16083.27,1.68,0,-2211,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1727,12.30,0.74,12,0.06,1311.00,21909.00,20550,20240402,-21.56,12890,20241114,25.06,17250,-6.55,20250103,14430,11.71,20250203,20250,-20.40,20240403,12890,25.06,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N +20250403,090759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,15980,-160,5,-0.99,1601380,100,0.67,16140,16140,15980,20950,11300,16140,16013.80,1.68,0,-27,16333,16236,16093,15996,15853,16285,16045,54,4810,500,11620,10,1,10716390,1712,12.19,0.73,12,0.00,1311.00,21909.00,20550,20240402,-22.24,12890,20241114,23.97,17250,-7.36,20250103,14430,10.74,20250203,20250,-21.09,20240403,12890,23.97,20241114,1.49,Y,143160,500,53 억,,180206,N,N,25,N,00,N 20250402,160738,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16140,50,2,0.31,241181240,14999,90.20,16090,16190,15950,20900,11270,16090,16079.82,1.70,0,-1912,16483,16286,16043,15846,15603,16385,15945,54,4810,500,11580,10,1,10716390,1730,12.31,0.74,12,0.14,1311.00,21909.00,20550,20240402,-21.46,12890,20241114,25.21,17250,-6.43,20250103,14430,11.85,20250203,20550,-21.46,20240402,12890,25.21,20241114,1.46,Y,143160,500,53 억,,182118,N,N,25,N,00,N 20250402,150739,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16120,30,2,0.19,231883500,14422,86.73,16090,16190,15950,20900,11270,16090,16078.46,1.70,0,-1913,16483,16286,16043,15846,15603,16385,15945,54,4810,500,11580,10,1,10716390,1727,12.30,0.74,12,0.13,1311.00,21909.00,20550,20240402,-21.56,12890,20241114,25.06,17250,-6.55,20250103,14430,11.71,20250203,20550,-21.56,20240402,12890,25.06,20241114,1.46,Y,143160,500,53 억,,182118,N,N,0,N,00,N 20250402,140741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,16105,15,2,0.09,227305660,14138,85.03,16090,16190,15950,20900,11270,16090,16077.64,1.70,0,-2035,16483,16286,16043,15846,15603,16385,15945,54,4810,500,11580,10,1,10716390,1726,12.28,0.74,12,0.13,1311.00,21909.00,20550,20240402,-21.63,12890,20241114,24.94,17250,-6.64,20250103,14430,11.61,20250203,20550,-21.63,20240402,12890,24.94,20241114,1.46,Y,143160,500,53 억,,182118,N,N,0,N,00,N diff --git a/143210/price/prices-20250401.csv b/143210/price/prices-20250401.csv index 4d5d2e002507..287dc9afeda2 100644 --- a/143210/price/prices-20250401.csv +++ b/143210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160750,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1710,5,2,0.29,3914542,2274,331.00,1711,1749,1710,2215,1194,1705,1721.43,1.42,0,-9,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,374,-0.32,0.22,12,0.01,-5308.00,7764.00,3430,20240405,-50.15,1700,20250327,0.59,2260,-24.34,20250115,1700,0.59,20250327,3430,-50.15,20240405,1700,0.59,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,150757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1748,43,2,2.52,1167444,672,97.82,1711,1749,1711,2215,1194,1705,1737.27,1.42,0,15,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,382,-0.33,0.23,12,0.00,-5308.00,7764.00,3430,20240405,-49.04,1700,20250327,2.82,2260,-22.65,20250115,1700,2.82,20250327,3430,-49.04,20240405,1700,2.82,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,140756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1733,28,2,1.64,1113351,641,93.30,1711,1749,1711,2215,1194,1705,1736.90,1.42,0,7,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,379,-0.33,0.22,12,0.00,-5308.00,7764.00,3430,20240405,-49.48,1700,20250327,1.94,2260,-23.32,20250115,1700,1.94,20250327,3430,-49.48,20240405,1700,1.94,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,130756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1748,43,2,2.52,1106419,637,92.72,1711,1749,1711,2215,1194,1705,1736.92,1.42,0,7,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,382,-0.33,0.23,12,0.00,-5308.00,7764.00,3430,20240405,-49.04,1700,20250327,2.82,2260,-22.65,20250115,1700,2.82,20250327,3430,-49.04,20240405,1700,2.82,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,120753,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1749,44,2,2.58,1102923,635,92.43,1711,1749,1711,2215,1194,1705,1736.89,1.42,0,7,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,383,-0.33,0.23,12,0.00,-5308.00,7764.00,3430,20240405,-49.01,1700,20250327,2.88,2260,-22.61,20250115,1700,2.88,20250327,3430,-49.01,20240405,1700,2.88,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,110756,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1748,43,2,2.52,984281,567,82.53,1711,1749,1711,2215,1194,1705,1735.95,1.42,0,7,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,382,-0.33,0.23,12,0.00,-5308.00,7764.00,3430,20240405,-49.04,1700,20250327,2.82,2260,-22.65,20250115,1700,2.82,20250327,3430,-49.04,20240405,1700,2.82,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,100757,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1740,35,2,2.05,743395,429,62.45,1711,1749,1711,2215,1194,1705,1732.86,1.42,0,12,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,381,-0.33,0.22,12,0.00,-5308.00,7764.00,3430,20240405,-49.27,1700,20250327,2.35,2260,-23.01,20250115,1700,2.35,20250327,3430,-49.27,20240405,1700,2.35,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N +20250403,090759,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1711,6,2,0.35,189921,111,16.16,1711,1711,1711,2215,1194,1705,1711.00,1.42,0,0,1767,1736,1719,1688,1671,1727,1679,109,510,500,1120,1,1,21875747,374,-0.32,0.22,12,0.00,-5308.00,7764.00,3430,20240405,-50.12,1700,20250327,0.65,2260,-24.29,20250115,1700,0.65,20250327,3430,-50.12,20240405,1700,0.65,20250327,0.00,Y,143210,500,109 억,,311570,N,N,2,N,00,N 20250402,160739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1705,-19,5,-1.10,1176520,686,74.00,1741,1750,1702,2240,1207,1724,1715.04,1.42,0,-20,1762,1742,1721,1701,1680,1753,1712,109,516,500,1130,1,1,21875747,373,-1.24,0.14,12,0.00,-1378.00,12150.00,3430,20240405,-50.29,1700,20250327,0.29,2260,-24.56,20250115,1700,0.29,20250327,3430,-50.29,20240405,1700,0.29,20250327,0.00,Y,143210,500,109 억,,311590,N,N,2,N,00,N 20250402,150739,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1729,5,2,0.29,905281,527,56.85,1741,1750,1702,2240,1207,1724,1717.80,1.42,0,-20,1762,1742,1721,1701,1680,1753,1712,109,516,500,1130,1,1,21875747,378,-1.25,0.14,12,0.00,-1378.00,12150.00,3430,20240405,-49.59,1700,20250327,1.71,2260,-23.50,20250115,1700,1.71,20250327,3430,-49.59,20240405,1700,1.71,20250327,0.00,Y,143210,500,109 억,,311590,N,N,0,N,00,N 20250402,140741,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,1729,5,2,0.29,905281,527,56.85,1741,1750,1702,2240,1207,1724,1717.80,1.42,0,-20,1762,1742,1721,1701,1680,1753,1712,109,516,500,1130,1,1,21875747,378,-1.25,0.14,12,0.00,-1378.00,12150.00,3430,20240405,-49.59,1700,20250327,1.71,2260,-23.50,20250115,1700,1.71,20250327,3430,-49.59,20240405,1700,1.71,20250327,0.00,Y,143210,500,109 억,,311590,N,N,0,N,00,N diff --git a/143240/price/prices-20250401.csv b/143240/price/prices-20250401.csv index 50eda52f1463..e32d39cab27f 100644 --- a/143240/price/prices-20250401.csv +++ b/143240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16000,480,2,3.09,418463030,26363,273.19,15450,16080,15230,20150,10870,15520,15873.12,24.38,0,-340,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1873,14.87,0.96,12,0.23,1076.00,16616.00,18700,20241211,-14.44,14340,20241205,11.58,18390,-13.00,20250225,14790,8.18,20250331,18700,-14.44,20241211,14340,11.58,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,112,N,00,N +20250403,150757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15910,390,2,2.51,384860210,24260,251.40,15450,16080,15230,20150,10870,15520,15863.98,24.38,0,-191,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1863,14.79,0.96,12,0.21,1076.00,16616.00,18700,20241211,-14.92,14340,20241205,10.95,18390,-13.49,20250225,14790,7.57,20250331,18700,-14.92,20241211,14340,10.95,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,140756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15920,400,2,2.58,303593660,19149,198.44,15450,16080,15230,20150,10870,15520,15854.28,24.38,0,-578,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1864,14.80,0.96,12,0.16,1076.00,16616.00,18700,20241211,-14.87,14340,20241205,11.02,18390,-13.43,20250225,14790,7.64,20250331,18700,-14.87,20241211,14340,11.02,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,130756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,16020,500,2,3.22,277239850,17496,181.31,15450,16080,15230,20150,10870,15520,15845.90,24.38,0,69,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1876,14.89,0.96,12,0.15,1076.00,16616.00,18700,20241211,-14.33,14340,20241205,11.72,18390,-12.89,20250225,14790,8.32,20250331,18700,-14.33,20241211,14340,11.72,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,120753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15940,420,2,2.71,234716900,14838,153.76,15450,16080,15230,20150,10870,15520,15818.63,24.38,0,1041,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1866,14.81,0.96,12,0.13,1076.00,16616.00,18700,20241211,-14.76,14340,20241205,11.16,18390,-13.32,20250225,14790,7.78,20250331,18700,-14.76,20241211,14340,11.16,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,110757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15990,470,2,3.03,180063190,11414,118.28,15450,16040,15230,20150,10870,15520,15775.64,24.38,0,1135,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1872,14.86,0.96,12,0.10,1076.00,16616.00,18700,20241211,-14.49,14340,20241205,11.51,18390,-13.05,20250225,14790,8.11,20250331,18700,-14.49,20241211,14340,11.51,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15570,50,2,0.32,45785835,2955,30.62,15450,15600,15230,20150,10870,15520,15494.36,24.38,0,-196,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1823,14.47,0.94,12,0.03,1076.00,16616.00,18700,20241211,-16.74,14340,20241205,8.58,18390,-15.33,20250225,14790,5.27,20250331,18700,-16.74,20241211,14340,8.58,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N +20250403,090759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15240,-280,5,-1.80,1373730,90,0.93,15450,15450,15230,20150,10870,15520,15263.67,24.38,0,1,15873,15696,15493,15316,15113,15595,15215,59,4630,500,11170,10,1,11709263,1784,14.16,0.92,12,0.00,1076.00,16616.00,18700,20241211,-18.50,14340,20241205,6.28,18390,-17.13,20250225,14790,3.04,20250331,18700,-18.50,20241211,14340,6.28,20241205,0.33,Y,143240,500,58 억,,2855287,N,N,0,N,00,N 20250402,160739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15520,-30,5,-0.19,148793810,9646,53.34,15650,15670,15290,20200,10890,15550,15425.44,24.41,0,-3272,16170,15860,15360,15050,14550,16015,15205,59,4650,500,11190,10,1,11709263,1817,14.42,0.93,12,0.08,1076.00,16616.00,18700,20241211,-17.01,14340,20241205,8.23,18390,-15.61,20250225,14790,4.94,20250331,18700,-17.01,20241211,14340,8.23,20241205,0.34,Y,143240,500,58 억,,2858591,N,N,0,N,00,N 20250402,150739,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15490,-60,5,-0.39,135637170,8795,48.63,15650,15670,15290,20200,10890,15550,15422.08,24.41,0,-2718,16170,15860,15360,15050,14550,16015,15205,59,4650,500,11190,10,1,11709263,1814,14.40,0.93,12,0.08,1076.00,16616.00,18700,20241211,-17.17,14340,20241205,8.02,18390,-15.77,20250225,14790,4.73,20250331,18700,-17.17,20241211,14340,8.02,20241205,0.34,Y,143240,500,58 억,,2858591,N,N,0,N,00,N 20250402,140741,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15440,-110,5,-0.71,105133700,6824,37.74,15650,15670,15290,20200,10890,15550,15406.46,24.41,0,-1945,16170,15860,15360,15050,14550,16015,15205,59,4650,500,11190,10,1,11709263,1808,14.35,0.93,12,0.06,1076.00,16616.00,18700,20241211,-17.43,14340,20241205,7.67,18390,-16.04,20250225,14790,4.39,20250331,18700,-17.43,20241211,14340,7.67,20241205,0.34,Y,143240,500,58 억,,2858591,N,N,0,N,00,N diff --git a/143540/price/prices-20250401.csv b/143540/price/prices-20250401.csv index 42c8d36e7ea0..67fcb5352eec 100644 --- a/143540/price/prices-20250401.csv +++ b/143540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-9,5,-1.50,26924726,45607,229.67,595,600,584,780,420,600,590.36,0.99,0,-2678,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,264,-6.72,0.99,12,0.10,-88.00,595.00,1399,20240404,-57.76,581,20241210,1.72,747,-20.88,20250110,584,1.20,20250403,1399,-57.76,20240404,581,1.72,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-9,5,-1.50,24843903,42080,211.90,595,600,584,780,420,600,590.40,0.99,0,-1562,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,264,-6.72,0.99,12,0.09,-88.00,595.00,1399,20240404,-57.76,581,20241210,1.72,747,-20.88,20250110,584,1.20,20250403,1399,-57.76,20240404,581,1.72,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,593,-7,5,-1.17,19295843,32752,164.93,595,600,584,780,420,600,589.15,0.99,0,5669,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,264,-6.74,1.00,12,0.07,-88.00,595.00,1399,20240404,-57.61,581,20241210,2.07,747,-20.62,20250110,584,1.54,20250403,1399,-57.61,20240404,581,2.07,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,-8,5,-1.33,16606675,28165,141.83,595,600,584,780,420,600,589.62,0.99,0,4183,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,264,-6.73,0.99,12,0.06,-88.00,595.00,1399,20240404,-57.68,581,20241210,1.89,747,-20.75,20250110,584,1.37,20250403,1399,-57.68,20240404,581,1.89,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,-10,5,-1.67,12054642,20412,102.79,595,600,585,780,420,600,590.57,0.99,0,1553,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,263,-6.70,0.99,12,0.05,-88.00,595.00,1399,20240404,-57.83,581,20241210,1.55,747,-21.02,20250110,584,1.03,20250319,1399,-57.83,20240404,581,1.55,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,110757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,596,-4,5,-0.67,12030934,20372,102.59,595,600,585,780,420,600,590.56,0.99,0,1569,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,266,-6.77,1.00,12,0.05,-88.00,595.00,1399,20240404,-57.40,581,20241210,2.58,747,-20.21,20250110,584,2.05,20250319,1399,-57.40,20240404,581,2.58,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,100757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,596,-4,5,-0.67,7914867,13366,67.31,595,600,590,780,420,600,592.16,0.99,0,1806,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,266,-6.77,1.00,12,0.03,-88.00,595.00,1399,20240404,-57.40,581,20241210,2.58,747,-20.21,20250110,584,2.05,20250319,1399,-57.40,20240404,581,2.58,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N +20250403,090800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,596,-4,5,-0.67,1875157,3148,15.85,595,600,595,780,420,600,595.67,0.99,0,1425,621,610,602,591,583,616,597,223,180,500,380,1,1,44599895,266,-6.77,1.00,12,0.01,-88.00,595.00,1399,20240404,-57.40,581,20241210,2.58,747,-20.21,20250110,584,2.05,20250319,1399,-57.40,20240404,581,2.58,20241210,0.12,Y,143540,500,222 억,,442691,N,N,0,N,00,N 20250402,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,3,2,0.50,11886757,19858,36.33,597,613,594,776,418,597,598.59,0.98,0,66,631,614,605,588,579,609,583,223,179,500,380,1,1,44599895,268,-6.82,1.01,12,0.04,-88.00,595.00,1399,20240404,-57.11,581,20241210,3.27,747,-19.68,20250110,584,2.74,20250319,1399,-57.11,20240404,581,3.27,20241210,0.12,Y,143540,500,222 억,,436967,N,N,0,N,00,N 20250402,150740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,3,2,0.50,11876557,19841,36.30,597,613,594,776,418,597,598.59,0.98,0,66,631,614,605,588,579,609,583,223,179,500,380,1,1,44599895,268,-6.82,1.01,12,0.04,-88.00,595.00,1399,20240404,-57.11,581,20241210,3.27,747,-19.68,20250110,584,2.74,20250319,1399,-57.11,20240404,581,3.27,20241210,0.12,Y,143540,500,222 억,,436967,N,N,0,N,00,N 20250402,140741,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,597,0,3,0.00,11516091,19236,35.19,597,613,594,776,418,597,598.67,0.98,0,66,631,614,605,588,579,609,583,223,179,500,380,1,1,44599895,266,-6.78,1.00,12,0.04,-88.00,595.00,1399,20240404,-57.33,581,20241210,2.75,747,-20.08,20250110,584,2.23,20250319,1399,-57.33,20240404,581,2.75,20241210,0.12,Y,143540,500,222 억,,436967,N,N,0,N,00,N diff --git a/144510/price/prices-20250401.csv b/144510/price/prices-20250401.csv index 90ffbd67aaf4..59c3134d012e 100644 --- a/144510/price/prices-20250401.csv +++ b/144510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160751,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20400,-200,5,-0.97,663397950,32513,68.92,20100,20650,20100,26750,14450,20600,20404.08,3.95,0,-2784,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3223,-4.36,0.60,12,0.21,-4677.00,33889.00,45650,20240325,-55.31,20100,20250403,1.49,25550,-20.16,20250108,20100,1.49,20250403,40350,-49.44,20240403,20100,1.49,20250403,2.69,Y,144510,500,79 억,,624481,N,N,6704,N,00,N +20250403,150758,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20400,-200,5,-0.97,557980650,27341,57.96,20100,20650,20100,26750,14450,20600,20408.20,3.95,0,-2745,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3223,-4.36,0.60,12,0.17,-4677.00,33889.00,45650,20240325,-55.31,20100,20250403,1.49,25550,-20.16,20250108,20100,1.49,20250403,40350,-49.44,20240403,20100,1.49,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,140757,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20500,-100,5,-0.49,485160100,23767,50.38,20100,20650,20100,26750,14450,20600,20413.18,3.95,0,-5325,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3239,-4.38,0.60,12,0.15,-4677.00,33889.00,45650,20240325,-55.09,20100,20250403,1.99,25550,-19.77,20250108,20100,1.99,20250403,40350,-49.19,20240403,20100,1.99,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,130757,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20450,-150,5,-0.73,323723950,15861,33.62,20100,20650,20100,26750,14450,20600,20410.06,3.95,0,-2316,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3231,-4.37,0.60,12,0.10,-4677.00,33889.00,45650,20240325,-55.20,20100,20250403,1.74,25550,-19.96,20250108,20100,1.74,20250403,40350,-49.32,20240403,20100,1.74,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,120754,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20500,-100,5,-0.49,301274250,14764,31.30,20100,20650,20100,26750,14450,20600,20406.00,3.95,0,-2201,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3239,-4.38,0.60,12,0.09,-4677.00,33889.00,45650,20240325,-55.09,20100,20250403,1.99,25550,-19.77,20250108,20100,1.99,20250403,40350,-49.19,20240403,20100,1.99,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,110757,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20600,0,3,0.00,252988300,12408,26.30,20100,20650,20100,26750,14450,20600,20389.13,3.95,0,-1894,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3255,-4.40,0.61,12,0.08,-4677.00,33889.00,45650,20240325,-54.87,20100,20250403,2.49,25550,-19.37,20250108,20100,2.49,20250403,40350,-48.95,20240403,20100,2.49,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,100758,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20500,-100,5,-0.49,204222950,10023,21.25,20100,20650,20100,26750,14450,20600,20375.43,3.95,0,-2244,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3239,-4.38,0.60,12,0.06,-4677.00,33889.00,45650,20240325,-55.09,20100,20250403,1.99,25550,-19.77,20250108,20100,1.99,20250403,40350,-49.19,20240403,20100,1.99,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N +20250403,090800,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,20150,-450,5,-2.18,31189350,1543,3.27,20100,20500,20100,26750,14450,20600,20213.45,3.95,0,44,21966,21282,20816,20132,19666,21050,19900,79,6150,500,14420,50,1,15800344,3184,-4.31,0.59,12,0.01,-4677.00,33889.00,45650,20240325,-55.86,20100,20250403,0.25,25550,-21.14,20250108,20100,0.25,20250403,40350,-50.06,20240403,20100,0.25,20250403,2.69,Y,144510,500,79 억,,624481,N,N,5625,N,00,N 20250402,160739,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20600,-850,5,-3.96,975234150,47175,155.24,21300,21500,20350,27850,15050,21450,20672.69,4.07,0,-18651,22550,22000,21150,20600,19750,22275,20875,79,6400,500,15010,50,1,15800344,3255,-4.40,0.61,12,0.30,-4677.00,33889.00,45650,20240325,-54.87,20100,20250331,2.49,25550,-19.37,20250108,20100,2.49,20250331,41900,-50.84,20240402,20100,2.49,20250331,2.72,Y,144510,500,79 억,,642946,N,N,5625,N,00,N 20250402,150740,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20400,-1050,5,-4.90,902668950,43643,143.61,21300,21500,20350,27850,15050,21450,20683.02,4.07,0,-19020,22550,22000,21150,20600,19750,22275,20875,79,6400,500,15010,50,1,15800344,3223,-4.36,0.60,12,0.28,-4677.00,33889.00,45650,20240325,-55.31,20100,20250331,1.49,25550,-20.16,20250108,20100,1.49,20250331,41900,-51.31,20240402,20100,1.49,20250331,2.72,Y,144510,500,79 억,,642946,N,N,36,N,00,N 20250402,140742,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,20500,-950,5,-4.43,673918650,32448,106.78,21300,21500,20500,27850,15050,21450,20769.19,4.07,0,-20178,22550,22000,21150,20600,19750,22275,20875,79,6400,500,15010,50,1,15800344,3239,-4.38,0.60,12,0.21,-4677.00,33889.00,45650,20240325,-55.09,20100,20250331,1.99,25550,-19.77,20250108,20100,1.99,20250331,41900,-51.07,20240402,20100,1.99,20250331,2.72,Y,144510,500,79 억,,642946,N,N,36,N,00,N diff --git a/144960/price/prices-20250401.csv b/144960/price/prices-20250401.csv index a98d0f04f24a..c43adc92da76 100644 --- a/144960/price/prices-20250401.csv +++ b/144960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160751,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4495,-30,5,-0.66,275809232,61982,97.03,4450,4515,4385,5880,3170,4525,4449.81,3.89,0,-20640,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1964,10.29,0.69,12,0.14,437.00,6526.00,7250,20240610,-38.00,3990,20241210,12.66,5310,-15.35,20250326,4365,2.98,20250102,7250,-38.00,20240610,3990,12.66,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,45,N,00,N +20250403,150758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4440,-85,5,-1.88,265506142,59672,93.42,4450,4515,4385,5880,3170,4525,4449.43,3.89,0,-19201,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1940,10.16,0.68,12,0.14,437.00,6526.00,7250,20240610,-38.76,3990,20241210,11.28,5310,-16.38,20250326,4365,1.72,20250102,7250,-38.76,20240610,3990,11.28,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,140757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4485,-40,5,-0.88,201121457,45213,70.78,4450,4515,4385,5880,3170,4525,4448.31,3.89,0,-11624,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1960,10.26,0.69,12,0.10,437.00,6526.00,7250,20240610,-38.14,3990,20241210,12.41,5310,-15.54,20250326,4365,2.75,20250102,7250,-38.14,20240610,3990,12.41,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,130757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4465,-60,5,-1.33,187311867,42130,65.96,4450,4515,4385,5880,3170,4525,4446.04,3.89,0,-9557,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1951,10.22,0.68,12,0.10,437.00,6526.00,7250,20240610,-38.41,3990,20241210,11.90,5310,-15.91,20250326,4365,2.29,20250102,7250,-38.41,20240610,3990,11.90,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,120754,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4480,-45,5,-0.99,171420620,38573,60.39,4450,4515,4385,5880,3170,4525,4444.06,3.89,0,-6701,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1957,10.25,0.69,12,0.09,437.00,6526.00,7250,20240610,-38.21,3990,20241210,12.28,5310,-15.63,20250326,4365,2.63,20250102,7250,-38.21,20240610,3990,12.28,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,110757,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4490,-35,5,-0.77,157083330,35373,55.38,4450,4515,4385,5880,3170,4525,4440.77,3.89,0,-6369,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1962,10.27,0.69,12,0.08,437.00,6526.00,7250,20240610,-38.07,3990,20241210,12.53,5310,-15.44,20250326,4365,2.86,20250102,7250,-38.07,20240610,3990,12.53,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,100758,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4470,-55,5,-1.22,139774560,31508,49.33,4450,4515,4385,5880,3170,4525,4436.16,3.89,0,-6476,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1953,10.23,0.68,12,0.07,437.00,6526.00,7250,20240610,-38.34,3990,20241210,12.03,5310,-15.82,20250326,4365,2.41,20250102,7250,-38.34,20240610,3990,12.03,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N +20250403,090800,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4435,-90,5,-1.99,91000040,20599,32.25,4450,4450,4385,5880,3170,4525,4417.69,3.89,0,-291,4658,4591,4553,4486,4448,4572,4467,44,1355,100,3340,5,1,43692624,1938,10.15,0.68,12,0.05,437.00,6526.00,7250,20240610,-38.83,3990,20241210,11.15,5310,-16.48,20250326,4365,1.60,20250102,7250,-38.83,20240610,3990,11.15,20241210,2.36,Y,144960,100,43 억,,1701822,N,N,0,N,00,N 20250402,160740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4525,-55,5,-1.20,289779127,63873,55.77,4610,4620,4515,5950,3210,4580,4536.80,3.90,0,-3395,4793,4686,4593,4486,4393,4740,4540,44,1370,100,3380,5,1,43692624,1977,10.35,0.69,12,0.15,437.00,6526.00,7250,20240610,-37.59,3990,20241210,13.41,5310,-14.78,20250326,4365,3.67,20250102,7250,-37.59,20240610,3990,13.41,20241210,2.28,Y,144960,100,43 억,,1705056,N,N,0,N,00,N 20250402,150740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4570,-10,5,-0.22,266480032,58728,51.28,4610,4620,4515,5950,3210,4580,4537.53,3.90,0,-1161,4793,4686,4593,4486,4393,4740,4540,44,1370,100,3380,5,1,43692624,1997,10.46,0.70,12,0.13,437.00,6526.00,7250,20240610,-36.97,3990,20241210,14.54,5310,-13.94,20250326,4365,4.70,20250102,7250,-36.97,20240610,3990,14.54,20241210,2.28,Y,144960,100,43 억,,1705056,N,N,0,N,00,N 20250402,140742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4535,-45,5,-0.98,226491982,49903,43.57,4610,4620,4515,5950,3210,4580,4538.64,3.90,0,-1521,4793,4686,4593,4486,4393,4740,4540,44,1370,100,3380,5,1,43692624,1981,10.38,0.69,12,0.11,437.00,6526.00,7250,20240610,-37.45,3990,20241210,13.66,5310,-14.60,20250326,4365,3.89,20250102,7250,-37.45,20240610,3990,13.66,20241210,2.28,Y,144960,100,43 억,,1705056,N,N,0,N,00,N diff --git a/145020/price/prices-20250401.csv b/145020/price/prices-20250401.csv index 70230392ffd5..76602ff01e0c 100644 --- a/145020/price/prices-20250401.csv +++ b/145020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160752,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,-9000,5,-2.51,20494974750,57974,59.54,344000,362000,343500,465000,251000,358000,353520.97,54.92,0,-3575,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,43988,32.39,3.88,12,0.46,10775.00,89876.00,369000,20250402,-5.42,174800,20240325,99.66,369000,-5.42,20250402,229000,52.40,20250131,369000,-5.42,20250402,191000,82.72,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,5368,N,00,N +20250403,150758,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,349000,-9000,5,-2.51,18431435750,52065,53.47,344000,362000,343500,465000,251000,358000,354008.18,54.92,0,-5032,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,43988,32.39,3.88,12,0.41,10775.00,89876.00,369000,20250402,-5.42,174800,20240325,99.66,369000,-5.42,20250402,229000,52.40,20250131,369000,-5.42,20250402,191000,82.72,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,140757,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,350250,-7750,5,-2.16,15624299250,44042,45.23,344000,362000,343500,465000,251000,358000,354759.08,54.92,0,-5790,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,44146,32.51,3.90,12,0.35,10775.00,89876.00,369000,20250402,-5.08,174800,20240325,100.37,369000,-5.08,20250402,229000,52.95,20250131,369000,-5.08,20250402,191000,83.38,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,130757,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,355500,-2500,5,-0.70,11929253500,33560,34.46,344000,362000,343500,465000,251000,358000,355460.47,54.92,0,-8026,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,44807,32.99,3.96,12,0.27,10775.00,89876.00,369000,20250402,-3.66,174800,20240325,103.38,369000,-3.66,20250402,229000,55.24,20250131,369000,-3.66,20250402,191000,86.13,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,120754,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,356000,-2000,5,-0.56,10857692500,30547,31.37,344000,362000,343500,465000,251000,358000,355442.19,54.92,0,-7832,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,44870,33.04,3.96,12,0.24,10775.00,89876.00,369000,20250402,-3.52,174800,20240325,103.66,369000,-3.52,20250402,229000,55.46,20250131,369000,-3.52,20250402,191000,86.39,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,110758,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,-500,5,-0.14,9026237250,25411,26.10,344000,362000,343500,465000,251000,358000,355209.84,54.92,0,-6741,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,45059,33.18,3.98,12,0.20,10775.00,89876.00,369000,20250402,-3.12,174800,20240325,104.52,369000,-3.12,20250402,229000,56.11,20250131,369000,-3.12,20250402,191000,87.17,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,100758,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,-500,5,-0.14,6540952250,18463,18.96,344000,362000,343500,465000,251000,358000,354273.53,54.92,0,-3669,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,45059,33.18,3.98,12,0.15,10775.00,89876.00,369000,20250402,-3.12,174800,20240325,104.52,369000,-3.12,20250402,229000,56.11,20250131,369000,-3.12,20250402,191000,87.17,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N +20250403,090800,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,357500,-500,5,-0.14,2219554500,6375,6.55,344000,358000,343500,465000,251000,358000,348165.41,54.92,0,654,374333,366166,360833,352666,347333,370250,356750,66,107000,500,264920,500,1,12604033,45059,33.18,3.98,12,0.05,10775.00,89876.00,369000,20250402,-3.12,174800,20240325,104.52,369000,-3.12,20250402,229000,56.11,20250131,369000,-3.12,20250402,191000,87.17,20240531,0.65,Y,145020,500,65 억,,6922454,N,N,10670,N,00,N 20250402,160740,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,358000,8000,2,2.29,35280274750,97375,101.79,355500,369000,355500,455000,245000,350000,362313.52,55.02,0,-23954,368000,359000,349000,340000,330000,363500,344500,66,105000,500,259000,500,1,12604033,45122,33.23,3.98,12,0.77,10775.00,89876.00,369000,20250402,-2.98,172300,20240321,107.78,369000,-2.98,20250402,229000,56.33,20250131,369000,-2.98,20250402,191000,87.43,20240531,0.67,Y,145020,500,65 억,,6934950,N,N,10670,N,00,N 20250402,150740,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,360000,10000,2,2.86,33405033750,92149,96.33,355500,369000,355500,455000,245000,350000,362511.08,55.02,0,-23812,368000,359000,349000,340000,330000,363500,344500,66,105000,500,259000,500,1,12604033,45375,33.41,4.01,12,0.73,10775.00,89876.00,369000,20250402,-2.44,172300,20240321,108.94,369000,-2.44,20250402,229000,57.21,20250131,369000,-2.44,20250402,191000,88.48,20240531,0.67,Y,145020,500,65 억,,6934950,N,N,3110,N,00,N 20250402,140742,55,30.00,KSQ150,신고가,제약,N,N,N,Y,40,Y,361000,11000,2,3.14,27831053250,76691,80.17,355500,369000,355500,455000,245000,350000,362898.56,55.02,0,-18252,368000,359000,349000,340000,330000,363500,344500,66,105000,500,259000,500,1,12604033,45501,33.50,4.02,12,0.61,10775.00,89876.00,369000,20250402,-2.17,172300,20240321,109.52,369000,-2.17,20250402,229000,57.64,20250131,369000,-2.17,20250402,191000,89.01,20240531,0.67,Y,145020,500,65 억,,6934950,N,N,3110,N,00,N diff --git a/145170/price/prices-20250401.csv b/145170/price/prices-20250401.csv index c873b806204a..4a740cbfbc65 100644 --- a/145170/price/prices-20250401.csv +++ b/145170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160752,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5420,-150,5,-2.69,436475165,80191,85.36,5510,5550,5400,7240,3900,5570,5443.04,1.28,0,-3392,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,916,-5.14,0.58,12,0.47,-1055.00,9406.00,35417,20240524,-84.70,5400,20250403,0.37,8900,-39.10,20250108,5400,0.37,20250403,67800,-92.01,20240524,5400,0.37,20250403,2.44,Y,145170,500,85 억,,215856,N,N,7936,N,00,N +20250403,150759,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5420,-150,5,-2.69,397068015,72906,77.61,5510,5550,5400,7240,3900,5570,5446.30,1.28,0,-2373,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,916,-5.14,0.58,12,0.43,-1055.00,9406.00,35417,20240524,-84.70,5400,20250403,0.37,8900,-39.10,20250108,5400,0.37,20250403,67800,-92.01,20240524,5400,0.37,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,140758,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5440,-130,5,-2.33,354735125,65121,69.32,5510,5550,5400,7240,3900,5570,5447.32,1.28,0,-298,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,920,-5.16,0.58,12,0.39,-1055.00,9406.00,35417,20240524,-84.64,5400,20250403,0.74,8900,-38.88,20250108,5400,0.74,20250403,67800,-91.98,20240524,5400,0.74,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,130757,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5440,-130,5,-2.33,327263815,60060,63.93,5510,5550,5400,7240,3900,5570,5448.95,1.28,0,-385,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,920,-5.16,0.58,12,0.36,-1055.00,9406.00,35417,20240524,-84.64,5400,20250403,0.74,8900,-38.88,20250108,5400,0.74,20250403,67800,-91.98,20240524,5400,0.74,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,120755,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5490,-80,5,-1.44,303064675,55628,59.22,5510,5550,5400,7240,3900,5570,5448.06,1.28,0,1608,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,928,-5.20,0.58,12,0.33,-1055.00,9406.00,35417,20240524,-84.50,5400,20250403,1.67,8900,-38.31,20250108,5400,1.67,20250403,67800,-91.90,20240524,5400,1.67,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,110758,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5450,-120,5,-2.15,265706685,48787,51.93,5510,5550,5400,7240,3900,5570,5446.26,1.28,0,1419,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,922,-5.17,0.58,12,0.29,-1055.00,9406.00,35417,20240524,-84.61,5400,20250403,0.93,8900,-38.76,20250108,5400,0.93,20250403,67800,-91.96,20240524,5400,0.93,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,100758,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5440,-130,5,-2.33,174032555,31899,33.96,5510,5550,5430,7240,3900,5570,5455.74,1.28,0,-761,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,920,-5.16,0.58,12,0.19,-1055.00,9406.00,35417,20240524,-84.64,5430,20250403,0.18,8900,-38.88,20250108,5430,0.18,20250403,67800,-91.98,20240524,5430,0.18,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N +20250403,090801,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,5450,-120,5,-2.15,18227140,3325,3.54,5510,5550,5430,7240,3900,5570,5481.85,1.28,0,-867,5830,5700,5620,5490,5410,5660,5450,86,1670,500,3450,10,1,16908405,922,-5.17,0.58,12,0.02,-1055.00,9406.00,35417,20240524,-84.61,5430,20250403,0.37,8900,-38.76,20250108,5430,0.37,20250403,67800,-91.96,20240524,5430,0.37,20250403,2.44,Y,145170,500,85 억,,215856,N,N,9489,N,00,N 20250402,160740,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5570,10,2,0.18,528934240,93940,123.26,5630,5750,5540,7220,3900,5560,5630.56,1.39,0,-20053,5833,5696,5613,5476,5393,5655,5435,86,1660,500,3440,10,1,16908405,942,-5.28,0.59,12,0.56,-1055.00,9406.00,35417,20240524,-84.27,5520,20250331,0.91,8900,-37.42,20250108,5520,0.91,20250331,67800,-91.78,20240524,5520,0.91,20250331,2.58,Y,145170,500,85 억,,235830,N,N,9489,N,00,N 20250402,150741,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5580,20,2,0.36,505658050,89763,117.78,5630,5750,5540,7220,3900,5560,5633.26,1.39,0,-19456,5833,5696,5613,5476,5393,5655,5435,86,1660,500,3440,10,1,16908405,943,-5.29,0.59,12,0.53,-1055.00,9406.00,35417,20240524,-84.24,5520,20250331,1.09,8900,-37.30,20250108,5520,1.09,20250331,67800,-91.77,20240524,5520,1.09,20250331,2.58,Y,145170,500,85 억,,235830,N,N,3631,N,00,N 20250402,140742,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5580,20,2,0.36,458185970,81260,106.63,5630,5750,5540,7220,3900,5560,5638.52,1.39,0,-19735,5833,5696,5613,5476,5393,5655,5435,86,1660,500,3440,10,1,16908405,943,-5.29,0.59,12,0.48,-1055.00,9406.00,35417,20240524,-84.24,5520,20250331,1.09,8900,-37.30,20250108,5520,1.09,20250331,67800,-91.77,20240524,5520,1.09,20250331,2.58,Y,145170,500,85 억,,235830,N,N,3631,N,00,N diff --git a/145210/price/prices-20250401.csv b/145210/price/prices-20250401.csv index 8dbc9dd6a849..20eb4b318c07 100644 --- a/145210/price/prices-20250401.csv +++ b/145210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160752,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,666,-8,5,-1.19,79883588,119890,33.75,672,684,646,876,472,674,666.32,0.02,0,11721,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,230,-3.60,0.46,12,0.35,-185.00,1445.00,4448,20240517,-85.03,646,20250403,3.10,1700,-60.82,20250103,646,3.10,20250403,8880,-92.50,20240517,646,3.10,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,150759,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,672,-2,5,-0.30,76477506,114779,32.31,672,684,646,876,472,674,666.30,0.02,0,11993,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,232,-3.63,0.47,12,0.33,-185.00,1445.00,4448,20240517,-84.89,646,20250403,4.02,1700,-60.47,20250103,646,4.02,20250403,8880,-92.43,20240517,646,4.02,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,140758,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,675,1,2,0.15,63875578,95903,27.00,672,684,646,876,472,674,666.04,0.02,0,13049,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,233,-3.65,0.47,12,0.28,-185.00,1445.00,4448,20240517,-84.82,646,20250403,4.49,1700,-60.29,20250103,646,4.49,20250403,8880,-92.40,20240517,646,4.49,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,130758,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,677,3,2,0.45,61162797,91864,25.86,672,684,646,876,472,674,665.80,0.02,0,12117,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,234,-3.66,0.47,12,0.27,-185.00,1445.00,4448,20240517,-84.78,646,20250403,4.80,1700,-60.18,20250103,646,4.80,20250403,8880,-92.38,20240517,646,4.80,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,120755,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,678,4,2,0.59,58107844,87337,24.59,672,684,646,876,472,674,665.33,0.02,0,12044,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,234,-3.66,0.47,12,0.25,-185.00,1445.00,4448,20240517,-84.76,646,20250403,4.95,1700,-60.12,20250103,646,4.95,20250403,8880,-92.36,20240517,646,4.95,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,110758,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,671,-3,5,-0.45,54417753,81853,23.04,672,684,646,876,472,674,664.82,0.02,0,11314,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,232,-3.63,0.46,12,0.24,-185.00,1445.00,4448,20240517,-84.91,646,20250403,3.87,1700,-60.53,20250103,646,3.87,20250403,8880,-92.44,20240517,646,3.87,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,100759,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,662,-12,5,-1.78,35368947,53446,15.05,672,672,646,876,472,674,661.77,0.02,0,9349,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,229,-3.58,0.46,12,0.15,-185.00,1445.00,4448,20240517,-85.12,646,20250403,2.48,1700,-61.06,20250103,646,2.48,20250403,8880,-92.55,20240517,646,2.48,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N +20250403,090801,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,651,-23,5,-3.41,4461990,6762,1.90,672,672,646,876,472,674,659.86,0.02,0,-5208,758,716,693,651,628,704,639,173,202,500,0,1,1,34581687,225,-3.52,0.45,12,0.02,-185.00,1445.00,4448,20240517,-85.36,646,20250403,0.77,1700,-61.71,20250103,646,0.77,20250403,8880,-92.67,20240517,646,0.77,20250403,0.03,Y,145210,500,172 억,,8170,N,N,0,N,00,N 20250402,160740,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,674,-40,5,-5.60,242235787,353150,306.05,720,735,670,928,500,714,685.95,0.00,0,47348,762,737,725,700,688,732,695,173,214,500,0,1,1,34581687,233,-3.64,0.47,12,1.02,-185.00,1445.00,4448,20240517,-84.85,670,20250402,0.60,1700,-60.35,20250103,670,0.60,20250402,8880,-92.41,20240517,670,0.60,20250402,0.03,Y,145210,500,172 억,,0,N,N,0,N,00,N 20250402,150741,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,680,-34,5,-4.76,233380931,340027,294.68,720,735,670,928,500,714,686.36,0.00,0,49138,762,737,725,700,688,732,695,173,214,500,0,1,1,34581687,235,-3.68,0.47,12,0.98,-185.00,1445.00,4448,20240517,-84.71,670,20250402,1.49,1700,-60.00,20250103,670,1.49,20250402,8880,-92.34,20240517,670,1.49,20250402,0.03,Y,145210,500,172 억,,0,N,N,0,N,00,N 20250402,140743,51,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,671,-43,5,-6.02,199097698,289187,250.62,720,735,670,928,500,714,688.47,0.00,0,50629,762,737,725,700,688,732,695,173,214,500,0,1,1,34581687,232,-3.63,0.46,12,0.84,-185.00,1445.00,4448,20240517,-84.91,670,20250402,0.15,1700,-60.53,20250103,670,0.15,20250402,8880,-92.44,20240517,670,0.15,20250402,0.03,Y,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20250401.csv b/145270/price/prices-20250401.csv index 0da84f398d51..664badcba2b5 100644 --- a/145270/price/prices-20250401.csv +++ b/145270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160752,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,950,-3,5,-0.31,56861507,60004,53.55,950,954,940,1238,668,953,947.63,12.03,0,288,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.12,0.00,0.00,1100,20240617,-13.64,940,20250403,1.06,1010,-5.94,20250203,940,1.06,20250403,1100,-13.64,20240617,940,1.06,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,150759,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,952,-1,5,-0.10,55556405,58631,52.33,950,954,940,1238,668,953,947.56,12.03,0,300,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.12,0.00,0.00,1100,20240617,-13.45,940,20250403,1.28,1010,-5.74,20250203,940,1.28,20250403,1100,-13.45,20240617,940,1.28,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,140758,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,951,-2,5,-0.21,50898234,53738,47.96,950,954,940,1238,668,953,947.16,12.03,0,422,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-13.55,940,20250403,1.17,1010,-5.84,20250203,940,1.17,20250403,1100,-13.55,20240617,940,1.17,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,130758,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,953,0,3,0.00,47823282,50503,45.07,950,954,940,1238,668,953,946.94,12.03,0,422,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,458,0.00,0.00,12,0.11,0.00,0.00,1100,20240617,-13.36,940,20250403,1.38,1010,-5.64,20250203,940,1.38,20250403,1100,-13.36,20240617,940,1.38,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,120755,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,946,-7,5,-0.73,33989578,35925,32.06,950,954,940,1238,668,953,946.13,12.03,0,409,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,455,0.00,0.00,12,0.07,0.00,0.00,1100,20240617,-14.00,940,20250403,0.64,1010,-6.34,20250203,940,0.64,20250403,1100,-14.00,20240617,940,0.64,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,110758,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,946,-7,5,-0.73,23323692,24660,22.01,950,954,940,1238,668,953,945.81,12.03,0,409,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,455,0.00,0.00,12,0.05,0.00,0.00,1100,20240617,-14.00,940,20250403,0.64,1010,-6.34,20250203,940,0.64,20250403,1100,-14.00,20240617,940,0.64,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,100759,57,100.00,KOSPI,신저가,리츠,N,N,N,N, ,N,948,-5,5,-0.52,19034044,20130,17.97,950,954,940,1238,668,953,945.56,12.03,0,409,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,456,0.00,0.00,12,0.04,0.00,0.00,1100,20240617,-13.82,940,20250403,0.85,1010,-6.14,20250203,940,0.85,20250403,1100,-13.82,20240617,940,0.85,20250403,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N +20250403,090801,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,950,-3,5,-0.31,2186916,2302,2.05,950,951,950,1238,668,953,950.01,12.03,0,-7,977,965,957,945,937,961,941,481,285,1000,700,1,1,48060774,457,0.00,0.00,12,0.00,0.00,0.00,1100,20240617,-13.64,943,20250102,0.74,1010,-5.94,20250203,943,0.74,20250102,1100,-13.64,20240617,943,0.74,20250102,0.05,Y,145270,1000,480 억,,5781618,N,N,0,N,00,N 20250402,160741,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,953,-11,5,-1.14,107013781,112033,366.64,969,969,949,1253,675,964,955.20,12.03,0,1577,972,968,962,958,952,965,955,481,289,1000,710,1,1,48060774,458,0.00,0.00,12,0.23,0.00,0.00,1100,20240617,-13.36,943,20250102,1.06,1010,-5.64,20250203,943,1.06,20250102,1100,-13.36,20240617,943,1.06,20250102,0.05,Y,145270,1000,480 억,,5780041,N,N,0,N,00,N 20250402,150741,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,957,-7,5,-0.73,101367427,106123,347.30,969,969,949,1253,675,964,955.19,12.03,0,2865,972,968,962,958,952,965,955,481,289,1000,710,1,1,48060774,460,0.00,0.00,12,0.22,0.00,0.00,1100,20240617,-13.00,943,20250102,1.48,1010,-5.25,20250203,943,1.48,20250102,1100,-13.00,20240617,943,1.48,20250102,0.05,Y,145270,1000,480 억,,5780041,N,N,0,N,00,N 20250402,140743,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,957,-7,5,-0.73,99802732,104488,341.94,969,969,949,1253,675,964,955.16,12.03,0,2865,972,968,962,958,952,965,955,481,289,1000,710,1,1,48060774,460,0.00,0.00,12,0.22,0.00,0.00,1100,20240617,-13.00,943,20250102,1.48,1010,-5.25,20250203,943,1.48,20250102,1100,-13.00,20240617,943,1.48,20250102,0.05,Y,145270,1000,480 억,,5780041,N,N,0,N,00,N diff --git a/145720/price/prices-20250401.csv b/145720/price/prices-20250401.csv index d5eba650a9a5..9be01e06387e 100644 --- a/145720/price/prices-20250401.csv +++ b/145720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160753,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76000,-1600,5,-2.06,4271376950,55809,55.47,75300,78300,75200,100800,54400,77600,76535.91,16.52,0,-6150,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8412,11.57,1.47,12,0.50,6569.00,51831.00,144000,20240401,-47.22,54000,20241115,40.74,85500,-11.11,20250401,60200,26.25,20250311,140500,-45.91,20240403,54000,40.74,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,7128,N,00,N +20250403,150759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75700,-1900,5,-2.45,3878129800,50617,50.31,75300,78300,75200,100800,54400,77600,76617.14,16.52,0,-7182,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8379,11.52,1.46,12,0.46,6569.00,51831.00,144000,20240401,-47.43,54000,20241115,40.19,85500,-11.46,20250401,60200,25.75,20250311,140500,-46.12,20240403,54000,40.19,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,140758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76000,-1600,5,-2.06,3435320900,44793,44.52,75300,78300,75200,100800,54400,77600,76693.25,16.52,0,-7061,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8412,11.57,1.47,12,0.40,6569.00,51831.00,144000,20240401,-47.22,54000,20241115,40.74,85500,-11.11,20250401,60200,26.25,20250311,140500,-45.91,20240403,54000,40.74,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,130758,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,75900,-1700,5,-2.19,3059006200,39845,39.60,75300,78300,75200,100800,54400,77600,76772.65,16.52,0,-4852,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8401,11.55,1.46,12,0.36,6569.00,51831.00,144000,20240401,-47.29,54000,20241115,40.56,85500,-11.23,20250401,60200,26.08,20250311,140500,-45.98,20240403,54000,40.56,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,120755,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76000,-1600,5,-2.06,2751494400,35788,35.57,75300,78300,75200,100800,54400,77600,76883.16,16.52,0,-4554,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8412,11.57,1.47,12,0.32,6569.00,51831.00,144000,20240401,-47.22,54000,20241115,40.74,85500,-11.11,20250401,60200,26.25,20250311,140500,-45.91,20240403,54000,40.74,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,110759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,76500,-1100,5,-1.42,2137379250,27703,27.53,75300,78300,75200,100800,54400,77600,77153.35,16.52,0,-1501,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8468,11.65,1.48,12,0.25,6569.00,51831.00,144000,20240401,-46.88,54000,20241115,41.67,85500,-10.53,20250401,60200,27.08,20250311,140500,-45.55,20240403,54000,41.67,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,100759,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77000,-600,5,-0.77,1485183750,19219,19.10,75300,78300,75200,100800,54400,77600,77276.85,16.52,0,-2255,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8523,11.72,1.49,12,0.17,6569.00,51831.00,144000,20240401,-46.53,54000,20241115,42.59,85500,-9.94,20250401,60200,27.91,20250311,140500,-45.20,20240403,54000,42.59,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N +20250403,090801,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77700,100,2,0.13,373889500,4904,4.87,75300,77700,75200,100800,54400,77600,76241.74,16.52,0,568,80600,79100,77900,76400,75200,78500,75800,62,23200,500,55870,100,1,11068830,8600,11.83,1.50,12,0.04,6569.00,51831.00,144000,20240401,-46.04,54000,20241115,43.89,85500,-9.12,20250401,60200,29.07,20250311,140500,-44.70,20240403,54000,43.89,20241115,1.02,Y,145720,500,61 억,,1828487,N,N,18495,N,00,N 20250402,160741,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77600,-1400,5,-1.77,7853785700,100611,17.51,79400,79400,76700,102700,55300,79000,78060.99,16.72,0,-22289,90000,84500,80000,74500,70000,87250,77250,62,23700,500,56880,100,1,11068830,8589,11.81,1.50,12,0.91,6569.00,51831.00,144000,20240401,-46.11,54000,20241115,43.70,85500,-9.24,20250401,60200,28.90,20250311,140500,-44.77,20240402,54000,43.70,20241115,1.05,Y,145720,500,61 억,,1850753,N,N,18495,N,00,N 20250402,150741,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77700,-1300,5,-1.65,7261444500,92981,16.18,79400,79400,76700,102700,55300,79000,78095.91,16.72,0,-22415,90000,84500,80000,74500,70000,87250,77250,62,23700,500,56880,100,1,11068830,8600,11.83,1.50,12,0.84,6569.00,51831.00,144000,20240401,-46.04,54000,20241115,43.89,85500,-9.12,20250401,60200,29.07,20250311,140500,-44.70,20240402,54000,43.89,20241115,1.05,Y,145720,500,61 억,,1850753,N,N,38910,N,00,N 20250402,140743,55,40.00,KOSPI200,,의료·정밀기기,N,N,N,Y,40,N,77500,-1500,5,-1.90,6548478000,83827,14.59,79400,79400,76700,102700,55300,79000,78118.85,16.72,0,-17594,90000,84500,80000,74500,70000,87250,77250,62,23700,500,56880,100,1,11068830,8578,11.80,1.50,12,0.76,6569.00,51831.00,144000,20240401,-46.18,54000,20241115,43.52,85500,-9.36,20250401,60200,28.74,20250311,140500,-44.84,20240402,54000,43.52,20241115,1.05,Y,145720,500,61 억,,1850753,N,N,38910,N,00,N diff --git a/145990/price/prices-20250401.csv b/145990/price/prices-20250401.csv index 2a882a9302db..7940323eed99 100644 --- a/145990/price/prices-20250401.csv +++ b/145990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160753,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44550,-350,5,-0.78,177562400,4007,97.40,44850,44850,44050,58300,31450,44900,44313.05,4.98,0,-1830,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4595,3.92,0.27,12,0.04,11370.00,162028.00,64800,20240617,-31.25,41300,20240805,7.87,48200,-7.57,20250102,43600,2.18,20250204,64800,-31.25,20240617,41300,7.87,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,1143,N,00,N +20250403,150800,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44400,-500,5,-1.11,146187950,3302,80.26,44850,44850,44050,58300,31450,44900,44272.55,4.98,0,-1467,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4579,3.91,0.27,12,0.03,11370.00,162028.00,64800,20240617,-31.48,41300,20240805,7.51,48200,-7.88,20250102,43600,1.83,20250204,64800,-31.48,20240617,41300,7.51,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,140759,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44600,-300,5,-0.67,125093700,2827,68.72,44850,44850,44050,58300,31450,44900,44249.63,4.98,0,-1204,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4600,3.92,0.28,12,0.03,11370.00,162028.00,64800,20240617,-31.17,41300,20240805,7.99,48200,-7.47,20250102,43600,2.29,20250204,64800,-31.17,20240617,41300,7.99,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,130758,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44450,-450,5,-1.00,119214850,2695,65.51,44850,44850,44050,58300,31450,44900,44235.57,4.98,0,-1211,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4584,3.91,0.27,12,0.03,11370.00,162028.00,64800,20240617,-31.40,41300,20240805,7.63,48200,-7.78,20250102,43600,1.95,20250204,64800,-31.40,20240617,41300,7.63,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,120756,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44450,-450,5,-1.00,110545400,2500,60.77,44850,44850,44050,58300,31450,44900,44218.16,4.98,0,-1153,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4584,3.91,0.27,12,0.02,11370.00,162028.00,64800,20240617,-31.40,41300,20240805,7.63,48200,-7.78,20250102,43600,1.95,20250204,64800,-31.40,20240617,41300,7.63,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,110759,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44300,-600,5,-1.34,102257050,2313,56.22,44850,44850,44050,58300,31450,44900,44209.71,4.98,0,-1131,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4569,3.90,0.27,12,0.02,11370.00,162028.00,64800,20240617,-31.64,41300,20240805,7.26,48200,-8.09,20250102,43600,1.61,20250204,64800,-31.64,20240617,41300,7.26,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,100759,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44150,-750,5,-1.67,67761350,1533,37.26,44850,44850,44050,58300,31450,44900,44201.79,4.98,0,-914,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4553,3.88,0.27,12,0.01,11370.00,162028.00,64800,20240617,-31.87,41300,20240805,6.90,48200,-8.40,20250102,43600,1.26,20250204,64800,-31.87,20240617,41300,6.90,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N +20250403,090801,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44450,-450,5,-1.00,4179300,94,2.28,44850,44850,44200,58300,31450,44900,44460.64,4.98,0,-26,46033,45466,45083,44516,44133,45275,44325,516,13400,5000,32320,50,1,10313449,4584,3.91,0.27,12,0.00,11370.00,162028.00,64800,20240617,-31.40,41300,20240805,7.63,48200,-7.78,20250102,43600,1.95,20250204,64800,-31.40,20240617,41300,7.63,20240805,0.26,Y,145990,5000,515 억,,513317,N,N,174,N,00,N 20250402,160741,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44900,-550,5,-1.21,184972700,4114,41.98,45650,45650,44700,59000,31850,45450,44961.76,4.98,0,-540,46383,45916,45083,44616,43783,46150,44850,516,13550,5000,32720,50,1,10313449,4631,3.95,0.28,12,0.04,11370.00,162028.00,64800,20240617,-30.71,41300,20240805,8.72,48200,-6.85,20250102,43600,2.98,20250204,64800,-30.71,20240617,41300,8.72,20240805,0.26,Y,145990,5000,515 억,,513842,N,N,174,N,00,N 20250402,150742,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44850,-600,5,-1.32,173676100,3862,39.41,45650,45650,44700,59000,31850,45450,44970.51,4.98,0,-389,46383,45916,45083,44616,43783,46150,44850,516,13550,5000,32720,50,1,10313449,4626,3.94,0.28,12,0.04,11370.00,162028.00,64800,20240617,-30.79,41300,20240805,8.60,48200,-6.95,20250102,43600,2.87,20250204,64800,-30.79,20240617,41300,8.60,20240805,0.26,Y,145990,5000,515 억,,513842,N,N,475,N,00,N 20250402,140743,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,44750,-700,5,-1.54,151247000,3362,34.31,45650,45650,44700,59000,31850,45450,44987.21,4.98,0,-140,46383,45916,45083,44616,43783,46150,44850,516,13550,5000,32720,50,1,10313449,4615,3.94,0.28,12,0.03,11370.00,162028.00,64800,20240617,-30.94,41300,20240805,8.35,48200,-7.16,20250102,43600,2.64,20250204,64800,-30.94,20240617,41300,8.35,20240805,0.26,Y,145990,5000,515 억,,513842,N,N,475,N,00,N diff --git a/146060/price/prices-20250401.csv b/146060/price/prices-20250401.csv index 10cccc5ddf73..c25fbe71c526 100644 --- a/146060/price/prices-20250401.csv +++ b/146060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160753,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1217,2,2,0.16,26536716,21998,63.63,1212,1217,1200,1579,851,1215,1206.32,1.98,0,217,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,292,12.29,0.61,12,0.09,99.00,1981.00,1912,20240322,-36.35,969,20241209,25.59,1374,-11.43,20250310,1100,10.64,20250102,1911,-36.32,20240418,969,25.59,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1213,-2,5,-0.16,25090989,20809,60.19,1212,1216,1200,1579,851,1215,1205.78,1.98,0,254,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,291,12.25,0.61,12,0.09,99.00,1981.00,1912,20240322,-36.56,969,20241209,25.18,1374,-11.72,20250310,1100,10.27,20250102,1911,-36.53,20240418,969,25.18,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,140759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,-9,5,-0.74,23226545,19274,55.75,1212,1212,1200,1579,851,1215,1205.07,1.98,0,479,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,290,12.18,0.61,12,0.08,99.00,1981.00,1912,20240322,-36.92,969,20241209,24.46,1374,-12.23,20250310,1100,9.64,20250102,1911,-36.89,20240418,969,24.46,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,130759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1208,-7,5,-0.58,12568799,10429,30.17,1212,1212,1200,1579,851,1215,1205.18,1.98,0,317,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,290,12.20,0.61,12,0.04,99.00,1981.00,1912,20240322,-36.82,969,20241209,24.66,1374,-12.08,20250310,1100,9.82,20250102,1911,-36.79,20240418,969,24.66,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,120756,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1211,-4,5,-0.33,11590858,9620,27.83,1212,1212,1200,1579,851,1215,1204.87,1.98,0,189,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,291,12.23,0.61,12,0.04,99.00,1981.00,1912,20240322,-36.66,969,20241209,24.97,1374,-11.86,20250310,1100,10.09,20250102,1911,-36.63,20240418,969,24.97,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,110759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1211,-4,5,-0.33,11542418,9580,27.71,1212,1212,1200,1579,851,1215,1204.85,1.98,0,159,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,291,12.23,0.61,12,0.04,99.00,1981.00,1912,20240322,-36.66,969,20241209,24.97,1374,-11.86,20250310,1100,10.09,20250102,1911,-36.63,20240418,969,24.97,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,100800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1207,-8,5,-0.66,9816218,8152,23.58,1212,1212,1200,1579,851,1215,1204.15,1.98,0,-39,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,290,12.19,0.61,12,0.03,99.00,1981.00,1912,20240322,-36.87,969,20241209,24.56,1374,-12.15,20250310,1100,9.73,20250102,1911,-36.84,20240418,969,24.56,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N +20250403,090802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,-5,5,-0.41,1026455,848,2.45,1212,1212,1203,1579,851,1215,1210.44,1.98,0,-137,1269,1242,1222,1195,1175,1232,1185,24,364,100,850,1,1,24015595,291,12.22,0.61,12,0.00,99.00,1981.00,1912,20240322,-36.72,969,20241209,24.87,1374,-11.94,20250310,1100,10.00,20250102,1911,-36.68,20240418,969,24.87,20241209,0.30,Y,146060,100,24 억,,474892,N,N,0,N,00,N 20250402,160741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1215,-24,5,-1.94,41991232,34570,79.16,1227,1249,1202,1610,868,1239,1214.67,1.99,0,-3135,1280,1259,1230,1209,1180,1270,1220,24,371,100,860,1,1,24015595,292,12.27,0.61,12,0.14,99.00,1981.00,1940,20240321,-37.37,969,20241209,25.39,1374,-11.57,20250310,1100,10.45,20250102,1911,-36.42,20240418,969,25.39,20241209,0.29,Y,146060,100,24 억,,478027,N,N,0,N,00,N 20250402,150742,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1218,-21,5,-1.69,41816170,34426,78.83,1227,1249,1202,1610,868,1239,1214.67,1.99,0,-3099,1280,1259,1230,1209,1180,1270,1220,24,371,100,860,1,1,24015595,293,12.30,0.61,12,0.14,99.00,1981.00,1940,20240321,-37.22,969,20241209,25.70,1374,-11.35,20250310,1100,10.73,20250102,1911,-36.26,20240418,969,25.70,20241209,0.29,Y,146060,100,24 억,,478027,N,N,0,N,00,N 20250402,140744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1212,-27,5,-2.18,32990979,27146,62.16,1227,1249,1202,1610,868,1239,1215.32,1.99,0,-2691,1280,1259,1230,1209,1180,1270,1220,24,371,100,860,1,1,24015595,291,12.24,0.61,12,0.11,99.00,1981.00,1940,20240321,-37.53,969,20241209,25.08,1374,-11.79,20250310,1100,10.18,20250102,1911,-36.58,20240418,969,25.08,20241209,0.29,Y,146060,100,24 억,,478027,N,N,0,N,00,N diff --git a/146320/price/prices-20250401.csv b/146320/price/prices-20250401.csv index fd71e4f9e83d..881f559d7634 100644 --- a/146320/price/prices-20250401.csv +++ b/146320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160753,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8800,-350,5,-3.83,157062030,17666,167.55,9100,9150,8800,11890,6410,9150,8890.71,1.24,0,-7663,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1126,-49.44,1.54,12,0.14,-178.00,5700.00,24300,20240402,-63.79,7080,20241209,24.29,12730,-30.87,20250219,7950,10.69,20250102,23350,-62.31,20240404,7080,24.29,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1891,N,00,N +20250403,150800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8880,-270,5,-2.95,119446840,13401,127.10,9100,9150,8840,11890,6410,9150,8913.28,1.24,0,-7043,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1136,-49.89,1.56,12,0.10,-178.00,5700.00,24300,20240402,-63.46,7080,20241209,25.42,12730,-30.24,20250219,7950,11.70,20250102,23350,-61.97,20240404,7080,25.42,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,140759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8950,-200,5,-2.19,103938730,11658,110.57,9100,9150,8840,11890,6410,9150,8915.66,1.24,0,-6742,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1145,-50.28,1.57,12,0.09,-178.00,5700.00,24300,20240402,-63.17,7080,20241209,26.41,12730,-29.69,20250219,7950,12.58,20250102,23350,-61.67,20240404,7080,26.41,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,130759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8920,-230,5,-2.51,97997720,10994,104.27,9100,9150,8840,11890,6410,9150,8913.75,1.24,0,-6302,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1142,-50.11,1.56,12,0.09,-178.00,5700.00,24300,20240402,-63.29,7080,20241209,25.99,12730,-29.93,20250219,7950,12.20,20250102,23350,-61.80,20240404,7080,25.99,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,120756,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8940,-210,5,-2.30,88587340,9940,94.27,9100,9150,8840,11890,6410,9150,8912.21,1.24,0,-5516,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1144,-50.22,1.57,12,0.08,-178.00,5700.00,24300,20240402,-63.21,7080,20241209,26.27,12730,-29.77,20250219,7950,12.45,20250102,23350,-61.71,20240404,7080,26.27,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,110759,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8950,-200,5,-2.19,79606870,8934,84.73,9100,9150,8840,11890,6410,9150,8910.55,1.24,0,-4685,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1145,-50.28,1.57,12,0.07,-178.00,5700.00,24300,20240402,-63.17,7080,20241209,26.41,12730,-29.69,20250219,7950,12.58,20250102,23350,-61.67,20240404,7080,26.41,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8910,-240,5,-2.62,46179290,5169,49.02,9100,9150,8850,11890,6410,9150,8933.89,1.24,0,-3086,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1140,-50.06,1.56,12,0.04,-178.00,5700.00,24300,20240402,-63.33,7080,20241209,25.85,12730,-30.01,20250219,7950,12.08,20250102,23350,-61.84,20240404,7080,25.85,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N +20250403,090802,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8870,-280,5,-3.06,6204860,693,6.57,9100,9100,8870,11890,6410,9150,8953.62,1.24,0,-617,9676,9412,9236,8972,8796,9325,8885,64,2740,500,6400,10,1,12797923,1135,-49.83,1.56,12,0.01,-178.00,5700.00,24300,20240402,-63.50,7080,20241209,25.28,12730,-30.32,20250219,7950,11.57,20250102,23350,-62.01,20240404,7080,25.28,20241209,1.41,Y,146320,500,63 억,,159303,N,N,1261,N,00,N 20250402,160741,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-70,5,-0.76,96850540,10544,86.36,9220,9500,9060,11980,6460,9220,9185.45,1.28,0,-5061,9526,9372,9096,8942,8666,9450,9020,64,2760,500,6450,10,1,12797923,1171,-51.40,1.61,12,0.08,-178.00,5700.00,24300,20240402,-62.35,7080,20241209,29.24,12730,-28.12,20250219,7950,15.09,20250102,24300,-62.35,20240402,7080,29.24,20241209,1.44,Y,146320,500,63 억,,164327,N,N,1261,N,00,N 20250402,150742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9160,-60,5,-0.65,92444920,10064,82.43,9220,9500,9060,11980,6460,9220,9185.70,1.28,0,-4816,9526,9372,9096,8942,8666,9450,9020,64,2760,500,6450,10,1,12797923,1172,-51.46,1.61,12,0.08,-178.00,5700.00,24300,20240402,-62.30,7080,20241209,29.38,12730,-28.04,20250219,7950,15.22,20250102,24300,-62.30,20240402,7080,29.38,20241209,1.44,Y,146320,500,63 억,,164327,N,N,1376,N,00,N 20250402,140744,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,9150,-70,5,-0.76,74180170,8080,66.18,9220,9440,9060,11980,6460,9220,9180.71,1.28,0,-4471,9526,9372,9096,8942,8666,9450,9020,64,2760,500,6450,10,1,12797923,1171,-51.40,1.61,12,0.06,-178.00,5700.00,24300,20240402,-62.35,7080,20241209,29.24,12730,-28.12,20250219,7950,15.09,20250102,24300,-62.35,20240402,7080,29.24,20241209,1.44,Y,146320,500,63 억,,164327,N,N,1376,N,00,N diff --git a/147760/price/prices-20250401.csv b/147760/price/prices-20250401.csv index c1b638d1727c..7f819792b514 100644 --- a/147760/price/prices-20250401.csv +++ b/147760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160754,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,-50,5,-1.82,31756515,11883,196.87,2730,2775,2600,3575,1925,2750,2672.43,1.72,0,-1266,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,292,-2.05,0.94,12,0.11,-1315.00,2859.00,8200,20240503,-67.07,2470,20241210,9.31,3530,-23.51,20250218,2490,8.43,20250203,8200,-67.07,20240503,2470,9.31,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,150800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-30,5,-1.09,29365085,10999,182.22,2730,2775,2600,3575,1925,2750,2669.80,1.72,0,-1055,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,294,-2.07,0.95,12,0.10,-1315.00,2859.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,140759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2685,-65,5,-2.36,26617445,9990,165.51,2730,2775,2600,3575,1925,2750,2664.41,1.72,0,-485,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,291,-2.04,0.94,12,0.09,-1315.00,2859.00,8200,20240503,-67.26,2470,20241210,8.70,3530,-23.94,20250218,2490,7.83,20250203,8200,-67.26,20240503,2470,8.70,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,130759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2720,-30,5,-1.09,22878850,8605,142.56,2730,2775,2600,3575,1925,2750,2658.79,1.72,0,8,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,294,-2.07,0.95,12,0.08,-1315.00,2859.00,8200,20240503,-66.83,2470,20241210,10.12,3530,-22.95,20250218,2490,9.24,20250203,8200,-66.83,20240503,2470,10.12,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,120756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2660,-90,5,-3.27,18980555,7179,118.94,2730,2730,2600,3575,1925,2750,2643.90,1.72,0,952,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,288,-2.02,0.93,12,0.07,-1315.00,2859.00,8200,20240503,-67.56,2470,20241210,7.69,3530,-24.65,20250218,2490,6.83,20250203,8200,-67.56,20240503,2470,7.69,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,110800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2695,-55,5,-2.00,18519590,7006,116.07,2730,2730,2600,3575,1925,2750,2643.39,1.72,0,1031,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,292,-2.05,0.94,12,0.06,-1315.00,2859.00,8200,20240503,-67.13,2470,20241210,9.11,3530,-23.65,20250218,2490,8.23,20250203,8200,-67.13,20240503,2470,9.11,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,100800,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,-85,5,-3.09,14296805,5420,89.79,2730,2730,2600,3575,1925,2750,2637.79,1.72,0,1677,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,288,-2.03,0.93,12,0.05,-1315.00,2859.00,8200,20240503,-67.50,2470,20241210,7.89,3530,-24.50,20250218,2490,7.03,20250203,8200,-67.50,20240503,2470,7.89,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N +20250403,090802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2630,-120,5,-4.36,2010775,745,12.34,2730,2730,2630,3575,1925,2750,2699.03,1.72,0,78,2823,2786,2713,2676,2603,2805,2695,54,825,500,1760,5,1,10819866,285,-2.00,0.92,12,0.01,-1315.00,2859.00,8200,20240503,-67.93,2470,20241210,6.48,3530,-25.50,20250218,2490,5.62,20250203,8200,-67.93,20240503,2470,6.48,20241210,1.05,Y,147760,500,54 억,,186437,N,N,0,N,00,N 20250402,160742,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,85,2,3.19,16122680,6035,85.36,2665,2750,2640,3460,1870,2665,2671.52,1.73,0,-1222,2805,2735,2675,2605,2545,2730,2600,54,795,500,1700,5,1,10819866,298,-2.09,0.96,12,0.06,-1315.00,2859.00,8200,20240503,-66.46,2470,20241210,11.34,3530,-22.10,20250218,2490,10.44,20250203,8200,-66.46,20240503,2470,11.34,20241210,1.06,Y,147760,500,54 억,,187703,N,N,0,N,00,N 20250402,150743,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,10,2,0.38,13845335,5201,73.56,2665,2710,2640,3460,1870,2665,2662.05,1.73,0,-1046,2805,2735,2675,2605,2545,2730,2600,54,795,500,1700,5,1,10819866,289,-2.03,0.94,12,0.05,-1315.00,2859.00,8200,20240503,-67.38,2470,20241210,8.30,3530,-24.22,20250218,2490,7.43,20250203,8200,-67.38,20240503,2470,8.30,20241210,1.06,Y,147760,500,54 억,,187703,N,N,0,N,00,N 20250402,140744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2665,0,3,0.00,10407880,3911,55.32,2665,2710,2640,3460,1870,2665,2661.18,1.73,0,-936,2805,2735,2675,2605,2545,2730,2600,54,795,500,1700,5,1,10819866,288,-2.03,0.93,12,0.04,-1315.00,2859.00,8200,20240503,-67.50,2470,20241210,7.89,3530,-24.50,20250218,2490,7.03,20250203,8200,-67.50,20240503,2470,7.89,20241210,1.06,Y,147760,500,54 억,,187703,N,N,0,N,00,N diff --git a/147830/price/prices-20250401.csv b/147830/price/prices-20250401.csv index d36a988fb7cd..a0da97d243e1 100644 --- a/147830/price/prices-20250401.csv +++ b/147830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160754,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5110,-130,5,-2.48,390248215,76084,113.04,5100,5230,5050,6810,3670,5240,5129.18,2.36,0,15068,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1022,16.38,1.26,12,0.38,312.00,4071.00,11680,20240711,-56.25,3640,20240322,40.38,8510,-39.95,20250114,5050,1.19,20250403,11680,-56.25,20240711,3840,33.07,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,150801,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,-120,5,-2.29,365560195,71250,105.86,5100,5230,5050,6810,3670,5240,5130.67,2.36,0,13933,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1024,16.41,1.26,12,0.36,312.00,4071.00,11680,20240711,-56.16,3640,20240322,40.66,8510,-39.84,20250114,5050,1.39,20250403,11680,-56.16,20240711,3840,33.33,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,140800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5150,-90,5,-1.72,321738685,62714,93.17,5100,5230,5050,6810,3670,5240,5130.25,2.36,0,12041,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1030,16.51,1.27,12,0.31,312.00,4071.00,11680,20240711,-55.91,3640,20240322,41.48,8510,-39.48,20250114,5050,1.98,20250403,11680,-55.91,20240711,3840,34.11,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,130759,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5160,-80,5,-1.53,305795985,59626,88.59,5100,5230,5050,6810,3670,5240,5128.57,2.36,0,11492,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1032,16.54,1.27,12,0.30,312.00,4071.00,11680,20240711,-55.82,3640,20240322,41.76,8510,-39.37,20250114,5050,2.18,20250403,11680,-55.82,20240711,3840,34.38,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,120757,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5170,-70,5,-1.34,274760835,53607,79.64,5100,5230,5050,6810,3670,5240,5125.47,2.36,0,11224,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1034,16.57,1.27,12,0.27,312.00,4071.00,11680,20240711,-55.74,3640,20240322,42.03,8510,-39.25,20250114,5050,2.38,20250403,11680,-55.74,20240711,3840,34.64,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,110800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5160,-80,5,-1.53,228579985,44661,66.35,5100,5170,5050,6810,3670,5240,5118.11,2.36,0,9228,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1032,16.54,1.27,12,0.22,312.00,4071.00,11680,20240711,-55.82,3640,20240322,41.76,8510,-39.37,20250114,5050,2.18,20250403,11680,-55.82,20240711,3840,34.38,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,100800,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5120,-120,5,-2.29,96398135,18800,27.93,5100,5170,5070,6810,3670,5240,5127.56,2.36,0,5362,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1024,16.41,1.26,12,0.09,312.00,4071.00,11680,20240711,-56.16,3640,20240322,40.66,8510,-39.84,20250114,5070,0.99,20250403,11680,-56.16,20240711,3840,33.33,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N +20250403,090802,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5130,-110,5,-2.10,31264900,6128,9.10,5100,5150,5070,6810,3670,5240,5101.97,2.36,0,2068,5613,5426,5313,5126,5013,5370,5070,100,1570,500,3350,10,1,20000000,1026,16.44,1.26,12,0.03,312.00,4071.00,11680,20240711,-56.08,3640,20240322,40.93,8510,-39.72,20250114,5070,1.18,20250403,11680,-56.08,20240711,3840,33.59,20240423,6.04,Y,147830,500,100 억,,472661,N,N,3077,N,00,N 20250402,160742,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5240,-90,5,-1.69,353743980,67309,89.97,5330,5500,5200,6920,3740,5330,5255.52,2.43,0,-14995,5510,5420,5280,5190,5050,5465,5235,100,1590,500,3410,10,1,20000000,1048,16.79,1.29,12,0.34,312.00,4071.00,11680,20240711,-55.14,3620,20240321,44.75,8510,-38.43,20250114,5120,2.34,20250331,11680,-55.14,20240711,3840,36.46,20240423,6.20,Y,147830,500,100 억,,485648,N,N,3077,N,00,N 20250402,150743,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5230,-100,5,-1.88,316383020,60172,80.43,5330,5500,5200,6920,3740,5330,5257.98,2.43,0,-13933,5510,5420,5280,5190,5050,5465,5235,100,1590,500,3410,10,1,20000000,1046,16.76,1.28,12,0.30,312.00,4071.00,11680,20240711,-55.22,3620,20240321,44.48,8510,-38.54,20250114,5120,2.15,20250331,11680,-55.22,20240711,3840,36.20,20240423,6.20,Y,147830,500,100 억,,485648,N,N,0,N,00,N 20250402,140744,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5230,-100,5,-1.88,226853880,43076,57.58,5330,5500,5210,6920,3740,5330,5266.36,2.43,0,-6663,5510,5420,5280,5190,5050,5465,5235,100,1590,500,3410,10,1,20000000,1046,16.76,1.28,12,0.22,312.00,4071.00,11680,20240711,-55.22,3620,20240321,44.48,8510,-38.54,20250114,5120,2.15,20250331,11680,-55.22,20240711,3840,36.20,20240423,6.20,Y,147830,500,100 억,,485648,N,N,0,N,00,N diff --git a/148150/price/prices-20250401.csv b/148150/price/prices-20250401.csv index 511bbe948112..56cd9eb4ea52 100644 --- a/148150/price/prices-20250401.csv +++ b/148150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160754,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6660,-60,5,-0.89,1096929315,166348,192.09,6600,6750,6450,8730,4710,6720,6594.18,7.91,0,16550,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2388,8.00,1.33,12,0.46,833.00,5023.00,13280,20240517,-49.85,5150,20240923,29.32,9950,-33.07,20250226,6450,3.26,20250403,13280,-49.85,20240517,5150,29.32,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,10147,N,00,N +20250403,150801,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6650,-70,5,-1.04,983373785,149320,172.42,6600,6750,6450,8730,4710,6720,6585.68,7.91,0,20850,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2385,7.98,1.32,12,0.42,833.00,5023.00,13280,20240517,-49.92,5150,20240923,29.13,9950,-33.17,20250226,6450,3.10,20250403,13280,-49.92,20240517,5150,29.13,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,140800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6690,-30,5,-0.45,872600120,132771,153.32,6600,6750,6450,8730,4710,6720,6572.22,7.91,0,31168,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2399,8.03,1.33,12,0.37,833.00,5023.00,13280,20240517,-49.62,5150,20240923,29.90,9950,-32.76,20250226,6450,3.72,20250403,13280,-49.62,20240517,5150,29.90,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,130800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6730,10,2,0.15,823653460,125481,144.90,6600,6740,6450,8730,4710,6720,6563.97,7.91,0,34366,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2413,8.08,1.34,12,0.35,833.00,5023.00,13280,20240517,-49.32,5150,20240923,30.68,9950,-32.36,20250226,6450,4.34,20250403,13280,-49.32,20240517,5150,30.68,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,120757,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6720,0,3,0.00,758949970,115835,133.76,6600,6740,6450,8730,4710,6720,6551.99,7.91,0,39978,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2410,8.07,1.34,12,0.32,833.00,5023.00,13280,20240517,-49.40,5150,20240923,30.49,9950,-32.46,20250226,6450,4.19,20250403,13280,-49.40,20240517,5150,30.49,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,110800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6700,-20,5,-0.30,688587250,105351,121.65,6600,6700,6450,8730,4710,6720,6536.12,7.91,0,43039,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2403,8.04,1.33,12,0.29,833.00,5023.00,13280,20240517,-49.55,5150,20240923,30.10,9950,-32.66,20250226,6450,3.88,20250403,13280,-49.55,20240517,5150,30.10,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,100800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6570,-150,5,-2.23,626140710,95921,110.76,6600,6680,6450,8730,4710,6720,6527.67,7.91,0,42948,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2356,7.89,1.31,12,0.27,833.00,5023.00,13280,20240517,-50.53,5150,20240923,27.57,9950,-33.97,20250226,6450,1.86,20250403,13280,-50.53,20240517,5150,27.57,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N +20250403,090803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6510,-210,5,-3.12,84124510,12882,14.88,6600,6600,6500,8730,4710,6720,6530.39,7.91,0,6160,7120,6920,6810,6610,6500,6865,6555,179,2010,500,4830,10,1,35860429,2335,7.82,1.30,12,0.04,833.00,5023.00,13280,20240517,-50.98,5150,20240923,26.41,9950,-34.57,20250226,6500,0.15,20250403,13280,-50.98,20240517,5150,26.41,20240923,4.42,Y,148150,500,179 억,,2836105,N,N,1850,N,00,N 20250402,160742,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6720,-210,5,-3.03,590180450,86600,97.55,7000,7010,6700,9000,4860,6930,6814.98,8.32,0,3426,7143,7036,6923,6816,6703,7090,6870,179,2070,500,4980,10,1,35860429,2410,8.07,1.34,12,0.24,833.00,5023.00,13280,20240517,-49.40,5150,20240923,30.49,9950,-32.46,20250226,6690,0.45,20250331,13280,-49.40,20240517,5150,30.49,20240923,4.50,Y,148150,500,179 억,,2982262,N,N,1850,N,00,N 20250402,150743,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6730,-200,5,-2.89,535622430,78483,88.40,7000,7010,6710,9000,4860,6930,6824.65,8.32,0,1458,7143,7036,6923,6816,6703,7090,6870,179,2070,500,4980,10,1,35860429,2413,8.08,1.34,12,0.22,833.00,5023.00,13280,20240517,-49.32,5150,20240923,30.68,9950,-32.36,20250226,6690,0.60,20250331,13280,-49.32,20240517,5150,30.68,20240923,4.50,Y,148150,500,179 억,,2982262,N,N,11262,N,00,N 20250402,140745,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6800,-130,5,-1.88,348857930,50839,57.26,7000,7010,6780,9000,4860,6930,6861.98,8.32,0,-16799,7143,7036,6923,6816,6703,7090,6870,179,2070,500,4980,10,1,35860429,2439,8.16,1.35,12,0.14,833.00,5023.00,13280,20240517,-48.80,5150,20240923,32.04,9950,-31.66,20250226,6690,1.64,20250331,13280,-48.80,20240517,5150,32.04,20240923,4.50,Y,148150,500,179 억,,2982262,N,N,11262,N,00,N diff --git a/148250/price/prices-20250401.csv b/148250/price/prices-20250401.csv index 521acb2c5947..9f6888b4d1fa 100644 --- a/148250/price/prices-20250401.csv +++ b/148250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160754,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,310,2,4.94,561203060,88834,13.83,6050,6600,5810,8160,4400,6280,6317.43,4.13,0,8178,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,506,-28.28,1.33,12,1.16,-233.00,4952.00,9470,20250326,-30.41,3330,20241210,97.90,9470,-30.41,20250326,3435,91.85,20250103,9470,-30.41,20250326,3330,97.90,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,150801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6590,310,2,4.94,523469400,83105,12.94,6050,6590,5810,8160,4400,6280,6298.89,4.13,0,10479,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,506,-28.28,1.33,12,1.08,-233.00,4952.00,9470,20250326,-30.41,3330,20241210,97.90,9470,-30.41,20250326,3435,91.85,20250103,9470,-30.41,20250326,3330,97.90,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6270,-10,5,-0.16,445026770,70915,11.04,6050,6530,5810,8160,4400,6280,6275.50,4.13,0,9562,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,481,-26.91,1.27,12,0.92,-233.00,4952.00,9470,20250326,-33.79,3330,20241210,88.29,9470,-33.79,20250326,3435,82.53,20250103,9470,-33.79,20250326,3330,88.29,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,130800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6250,-30,5,-0.48,365508910,58219,9.06,6050,6530,5810,8160,4400,6280,6278.17,4.13,0,5155,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,480,-26.82,1.26,12,0.76,-233.00,4952.00,9470,20250326,-34.00,3330,20241210,87.69,9470,-34.00,20250326,3435,81.95,20250103,9470,-34.00,20250326,3330,87.69,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,120757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6310,30,2,0.48,339180000,54061,8.42,6050,6530,5810,8160,4400,6280,6274.02,4.13,0,5159,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,485,-27.08,1.27,12,0.70,-233.00,4952.00,9470,20250326,-33.37,3330,20241210,89.49,9470,-33.37,20250326,3435,83.70,20250103,9470,-33.37,20250326,3330,89.49,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,110800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6380,100,2,1.59,290242730,46281,7.21,6050,6530,5810,8160,4400,6280,6271.32,4.13,0,5344,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,490,-27.38,1.29,12,0.60,-233.00,4952.00,9470,20250326,-32.63,3330,20241210,91.59,9470,-32.63,20250326,3435,85.74,20250103,9470,-32.63,20250326,3330,91.59,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,100801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6260,-20,5,-0.32,174517540,28091,4.37,6050,6320,5810,8160,4400,6280,6212.58,4.13,0,2039,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,481,-26.87,1.26,12,0.37,-233.00,4952.00,9470,20250326,-33.90,3330,20241210,87.99,9470,-33.90,20250326,3435,82.24,20250103,9470,-33.90,20250326,3330,87.99,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N +20250403,090803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,-40,5,-0.64,40164670,6589,1.03,6050,6290,5810,8160,4400,6280,6095.72,4.13,0,2175,7433,6856,6203,5626,4973,6530,5300,40,1880,500,4010,10,1,7679368,479,-26.78,1.26,12,0.09,-233.00,4952.00,9470,20250326,-34.11,3330,20241210,87.39,9470,-34.11,20250326,3435,81.66,20250103,9470,-34.11,20250326,3330,87.39,20241210,0.01,Y,148250,500,39 억,,317515,N,N,0,N,00,N 20250402,160742,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6280,-360,5,-5.42,3870159255,641287,387.61,6780,6780,5550,8630,4650,6640,6034.97,2.88,0,96948,7680,7160,6860,6340,6040,7010,6190,40,1990,500,4240,10,1,7679368,482,-26.95,1.27,12,8.35,-233.00,4952.00,9470,20250326,-33.69,3330,20241210,88.59,9470,-33.69,20250326,3435,82.82,20250103,9470,-33.69,20250326,3330,88.59,20241210,0.00,Y,148250,500,39 억,,221138,N,N,0,N,00,N 20250402,150743,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6390,-250,5,-3.77,3814533735,632548,382.33,6780,6780,5550,8630,4650,6640,6030.43,2.88,0,95824,7680,7160,6860,6340,6040,7010,6190,40,1990,500,4240,10,1,7679368,491,-27.42,1.29,12,8.24,-233.00,4952.00,9470,20250326,-32.52,3330,20241210,91.89,9470,-32.52,20250326,3435,86.03,20250103,9470,-32.52,20250326,3330,91.89,20241210,0.00,Y,148250,500,39 억,,221138,N,N,0,N,00,N 20250402,140745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6200,-440,5,-6.63,3688361205,612552,370.25,6780,6780,5550,8630,4650,6640,6021.30,2.88,0,93246,7680,7160,6860,6340,6040,7010,6190,40,1990,500,4240,10,1,7679368,476,-26.61,1.25,12,7.98,-233.00,4952.00,9470,20250326,-34.53,3330,20241210,86.19,9470,-34.53,20250326,3435,80.49,20250103,9470,-34.53,20250326,3330,86.19,20241210,0.00,Y,148250,500,39 억,,221138,N,N,0,N,00,N diff --git a/148780/price/prices-20250401.csv b/148780/price/prices-20250401.csv index 8f07a931c5e7..a7fe4dc68540 100644 --- a/148780/price/prices-20250401.csv +++ b/148780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,-16,5,-1.62,20196607,20831,44.06,980,997,951,1287,693,990,969.55,0.51,0,-3299,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,306,-51.26,2.59,12,0.07,-19.00,376.00,1817,20240516,-46.40,897,20241209,8.58,1332,-26.88,20250204,915,6.45,20250331,1817,-46.40,20240516,897,8.58,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,974,-16,5,-1.62,17741408,18306,38.72,980,997,951,1287,693,990,969.16,0.51,0,-1301,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,306,-51.26,2.59,12,0.06,-19.00,376.00,1817,20240516,-46.40,897,20241209,8.58,1332,-26.88,20250204,915,6.45,20250331,1817,-46.40,20240516,897,8.58,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,967,-23,5,-2.32,14528666,14975,31.68,980,997,951,1287,693,990,970.19,0.51,0,-1639,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,304,-50.89,2.57,12,0.05,-19.00,376.00,1817,20240516,-46.78,897,20241209,7.80,1332,-27.40,20250204,915,5.68,20250331,1817,-46.78,20240516,897,7.80,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,130800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,969,-21,5,-2.12,7537120,7768,16.43,980,997,951,1287,693,990,970.28,0.51,0,-1873,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,305,-51.00,2.58,12,0.02,-19.00,376.00,1817,20240516,-46.67,897,20241209,8.03,1332,-27.25,20250204,915,5.90,20250331,1817,-46.67,20240516,897,8.03,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,120757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,969,-21,5,-2.12,7121691,7337,15.52,980,997,951,1287,693,990,970.65,0.51,0,-1652,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,305,-51.00,2.58,12,0.02,-19.00,376.00,1817,20240516,-46.67,897,20241209,8.03,1332,-27.25,20250204,915,5.90,20250331,1817,-46.67,20240516,897,8.03,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,110801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,979,-11,5,-1.11,5974350,6159,13.03,980,997,951,1287,693,990,970.02,0.51,0,-1089,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,308,-51.53,2.60,12,0.02,-19.00,376.00,1817,20240516,-46.12,897,20241209,9.14,1332,-26.50,20250204,915,6.99,20250331,1817,-46.12,20240516,897,9.14,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,100801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,979,-11,5,-1.11,4908792,5060,10.70,980,997,951,1287,693,990,970.12,0.51,0,-371,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,308,-51.53,2.60,12,0.02,-19.00,376.00,1817,20240516,-46.12,897,20241209,9.14,1332,-26.50,20250204,915,6.99,20250331,1817,-46.12,20240516,897,9.14,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N +20250403,090803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,980,-10,5,-1.01,1234283,1260,2.67,980,997,974,1287,693,990,979.59,0.51,0,359,1033,1011,978,956,923,1022,967,157,297,500,670,1,1,31445725,308,-51.58,2.61,12,0.00,-19.00,376.00,1817,20240516,-46.06,897,20241209,9.25,1332,-26.43,20250204,915,7.10,20250331,1817,-46.06,20240516,897,9.25,20241209,0.33,Y,148780,500,157 억,,161035,N,N,0,N,00,N 20250402,160743,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,990,16,2,1.64,46422769,47124,210.66,974,1000,945,1266,682,974,985.12,0.54,0,-10364,1003,988,959,944,915,996,952,157,292,500,660,1,1,31445725,311,-52.11,2.63,12,0.15,-19.00,376.00,1817,20240516,-45.51,897,20241209,10.37,1332,-25.68,20250204,915,8.20,20250331,1817,-45.51,20240516,897,10.37,20241209,0.33,Y,148780,500,157 억,,171286,N,N,0,N,00,N 20250402,150744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,991,17,2,1.75,42208569,42859,191.59,974,1000,945,1266,682,974,984.82,0.54,0,-8661,1003,988,959,944,915,996,952,157,292,500,660,1,1,31445725,312,-52.16,2.64,12,0.14,-19.00,376.00,1817,20240516,-45.46,897,20241209,10.48,1332,-25.60,20250204,915,8.31,20250331,1817,-45.46,20240516,897,10.48,20241209,0.33,Y,148780,500,157 억,,171286,N,N,0,N,00,N 20250402,140745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,990,16,2,1.64,35873282,36466,163.01,974,1000,945,1266,682,974,983.75,0.54,0,-8873,1003,988,959,944,915,996,952,157,292,500,660,1,1,31445725,311,-52.11,2.63,12,0.12,-19.00,376.00,1817,20240516,-45.51,897,20241209,10.37,1332,-25.68,20250204,915,8.20,20250331,1817,-45.51,20240516,897,10.37,20241209,0.33,Y,148780,500,157 억,,171286,N,N,0,N,00,N diff --git a/148930/price/prices-20250401.csv b/148930/price/prices-20250401.csv index 1e8f8852ce3e..225598a39d8f 100644 --- a/148930/price/prices-20250401.csv +++ b/148930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,10,2,0.26,34223565,8914,37.73,3795,3890,3760,4975,2685,3830,3839.31,0.78,0,-410,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,391,15.00,0.61,12,0.09,256.00,6325.00,7430,20240322,-48.32,3000,20241209,28.00,4795,-19.92,20250224,3455,11.14,20250102,7210,-46.74,20240424,3000,28.00,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,150802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3805,-25,5,-0.65,33377170,8693,36.79,3795,3890,3760,4975,2685,3830,3839.55,0.78,0,-394,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,387,14.86,0.60,12,0.09,256.00,6325.00,7430,20240322,-48.79,3000,20241209,26.83,4795,-20.65,20250224,3455,10.13,20250102,7210,-47.23,20240424,3000,26.83,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,140801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,10,2,0.26,31179925,8114,34.34,3795,3890,3760,4975,2685,3830,3842.73,0.78,0,-373,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,391,15.00,0.61,12,0.08,256.00,6325.00,7430,20240322,-48.32,3000,20241209,28.00,4795,-19.92,20250224,3455,11.14,20250102,7210,-46.74,20240424,3000,28.00,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,130800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3845,15,2,0.39,29789970,7752,32.81,3795,3890,3760,4975,2685,3830,3842.88,0.78,0,-353,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,391,15.02,0.61,12,0.08,256.00,6325.00,7430,20240322,-48.25,3000,20241209,28.17,4795,-19.81,20250224,3455,11.29,20250102,7210,-46.67,20240424,3000,28.17,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,120758,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3840,10,2,0.26,29782280,7750,32.80,3795,3890,3760,4975,2685,3830,3842.87,0.78,0,-354,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,391,15.00,0.61,12,0.08,256.00,6325.00,7430,20240322,-48.32,3000,20241209,28.00,4795,-19.92,20250224,3455,11.14,20250102,7210,-46.74,20240424,3000,28.00,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,110801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-60,5,-1.57,28214465,7338,31.06,3795,3890,3760,4975,2685,3830,3844.98,0.78,0,-264,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,384,14.73,0.60,12,0.07,256.00,6325.00,7430,20240322,-49.26,3000,20241209,25.67,4795,-21.38,20250224,3455,9.12,20250102,7210,-47.71,20240424,3000,25.67,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,100801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,30,2,0.78,4769275,1252,5.30,3795,3890,3760,4975,2685,3830,3809.33,0.78,0,-265,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,393,15.08,0.61,12,0.01,256.00,6325.00,7430,20240322,-48.05,3000,20241209,28.67,4795,-19.50,20250224,3455,11.72,20250102,7210,-46.46,20240424,3000,28.67,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N +20250403,090803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3770,-60,5,-1.57,435090,115,0.49,3795,3795,3770,4975,2685,3830,3783.39,0.78,0,-49,3906,3867,3791,3752,3676,3887,3772,51,1145,500,2520,5,1,10175213,384,14.73,0.60,12,0.00,256.00,6325.00,7430,20240322,-49.26,3000,20241209,25.67,4795,-21.38,20250224,3455,9.12,20250102,7210,-47.71,20240424,3000,25.67,20241209,1.95,Y,148930,500,50 억,,79275,N,N,0,N,00,N 20250402,160743,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,110,2,2.96,88284905,23447,117.27,3790,3830,3715,4835,2605,3720,3765.30,0.79,0,-1352,3973,3846,3703,3576,3433,3910,3640,51,1115,500,2450,5,1,10175213,390,14.96,0.61,12,0.23,256.00,6325.00,7430,20240322,-48.45,3000,20241209,27.67,4795,-20.13,20250224,3455,10.85,20250102,7210,-46.88,20240424,3000,27.67,20241209,2.06,Y,148930,500,50 억,,80627,N,N,0,N,00,N 20250402,150744,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3830,110,2,2.96,85957015,22839,114.23,3790,3830,3715,4835,2605,3720,3763.61,0.79,0,-1350,3973,3846,3703,3576,3433,3910,3640,51,1115,500,2450,5,1,10175213,390,14.96,0.61,12,0.22,256.00,6325.00,7430,20240322,-48.45,3000,20241209,27.67,4795,-20.13,20250224,3455,10.85,20250102,7210,-46.88,20240424,3000,27.67,20241209,2.06,Y,148930,500,50 억,,80627,N,N,0,N,00,N 20250402,140745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,70,2,1.88,77857370,20715,103.61,3790,3820,3715,4835,2605,3720,3758.50,0.79,0,-1144,3973,3846,3703,3576,3433,3910,3640,51,1115,500,2450,5,1,10175213,386,14.80,0.60,12,0.20,256.00,6325.00,7430,20240322,-48.99,3000,20241209,26.33,4795,-20.96,20250224,3455,9.70,20250102,7210,-47.43,20240424,3000,26.33,20241209,2.06,Y,148930,500,50 억,,80627,N,N,0,N,00,N diff --git a/149010/price/prices-20250401.csv b/149010/price/prices-20250401.csv index 116c6b5efb5e..c5b1f540fade 100644 --- a/149010/price/prices-20250401.csv +++ b/149010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160755,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-10,5,-0.16,2724290,453,1887.50,6010,6300,6010,7250,5370,6310,6013.89,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,197,9.40,1.41,12,0.01,670.00,4477.00,8500,20240814,-25.88,4505,20241230,39.84,8200,-23.17,20250224,4700,34.04,20250123,8500,-25.88,20240814,4505,39.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,150802,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-10,5,-0.16,2724290,453,1887.50,6010,6300,6010,7250,5370,6310,6013.89,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,197,9.40,1.41,12,0.01,670.00,4477.00,8500,20240814,-25.88,4505,20241230,39.84,8200,-23.17,20250224,4700,34.04,20250123,8500,-25.88,20240814,4505,39.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,140801,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-10,5,-0.16,2724290,453,1887.50,6010,6300,6010,7250,5370,6310,6013.89,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,197,9.40,1.41,12,0.01,670.00,4477.00,8500,20240814,-25.88,4505,20241230,39.84,8200,-23.17,20250224,4700,34.04,20250123,8500,-25.88,20240814,4505,39.84,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,130801,57,100.00,KONEX,,,N,N,N,N, ,N,6020,-290,5,-4.60,2717990,452,1883.33,6010,6290,6010,7250,5370,6310,6013.25,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,188,8.99,1.34,12,0.01,670.00,4477.00,8500,20240814,-29.18,4505,20241230,33.63,8200,-26.59,20250224,4700,28.09,20250123,8500,-29.18,20240814,4505,33.63,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,120758,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-20,5,-0.32,2001610,333,1387.50,6010,6290,6010,7250,5370,6310,6010.84,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,196,9.39,1.40,12,0.01,670.00,4477.00,8500,20240814,-26.00,4505,20241230,39.62,8200,-23.29,20250224,4700,33.83,20250123,8500,-26.00,20240814,4505,39.62,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,110801,57,100.00,KONEX,,,N,N,N,N, ,N,6010,-300,5,-4.75,1995320,332,1383.33,6010,6010,6010,7250,5370,6310,6010.00,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,188,8.97,1.34,12,0.01,670.00,4477.00,8500,20240814,-29.29,4505,20241230,33.41,8200,-26.71,20250224,4700,27.87,20250123,8500,-29.29,20240814,4505,33.41,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,100801,57,100.00,KONEX,,,N,N,N,N, ,N,6010,-300,5,-4.75,1995320,332,1383.33,6010,6010,6010,7250,5370,6310,6010.00,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,188,8.97,1.34,12,0.01,670.00,4477.00,8500,20240814,-29.29,4505,20241230,33.41,8200,-26.71,20250224,4700,27.87,20250123,8500,-29.29,20240814,4505,33.41,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N +20250403,090804,57,100.00,KONEX,,,N,N,N,N, ,N,6310,0,3,0.00,0,0,0.00,0,0,0,7250,5370,6310,0.00,0.00,0,0,6396,6352,6316,6272,6236,6375,6295,16,940,500,3910,10,1,3120000,197,9.42,1.41,12,0.00,670.00,4477.00,8500,20240814,-25.76,4505,20241230,40.07,8200,-23.05,20250224,4700,34.26,20250123,8500,-25.76,20240814,4505,40.07,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250402,160743,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-60,5,-0.94,151260,24,3.23,6280,6360,6280,7320,5420,6370,6302.50,0.00,0,0,7130,6750,6400,6020,5670,6575,5845,16,950,500,3940,10,1,3120000,197,9.42,1.41,12,0.00,670.00,4477.00,8500,20240814,-25.76,4505,20241230,40.07,8200,-23.05,20250224,4700,34.26,20250123,8500,-25.76,20240814,4505,40.07,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250402,150744,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-60,5,-0.94,151260,24,3.23,6280,6360,6280,7320,5420,6370,6302.50,0.00,0,0,7130,6750,6400,6020,5670,6575,5845,16,950,500,3940,10,1,3120000,197,9.42,1.41,12,0.00,670.00,4477.00,8500,20240814,-25.76,4505,20241230,40.07,8200,-23.05,20250224,4700,34.26,20250123,8500,-25.76,20240814,4505,40.07,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N 20250402,140746,57,100.00,KONEX,,,N,N,N,N, ,N,6310,-60,5,-0.94,151260,24,3.23,6280,6360,6280,7320,5420,6370,6302.50,0.00,0,0,7130,6750,6400,6020,5670,6575,5845,16,950,500,3940,10,1,3120000,197,9.42,1.41,12,0.00,670.00,4477.00,8500,20240814,-25.76,4505,20241230,40.07,8200,-23.05,20250224,4700,34.26,20250123,8500,-25.76,20240814,4505,40.07,20241230,0.00,Y,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20250401.csv b/149300/price/prices-20250401.csv index b33a1c0eeace..2cfcfc21f7c8 100644 --- a/149300/price/prices-20250401.csv +++ b/149300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160755,57,100.00,KONEX,,,N,N,N,N, ,N,275,2,2,0.73,2876579,10853,47.42,283,287,247,313,233,273,265.05,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,120,-3.87,3.31,12,0.02,-71.00,83.00,499,20240531,-44.89,240,20250318,14.58,385,-28.57,20250210,240,14.58,20250318,499,-44.89,20240531,240,14.58,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,150802,57,100.00,KONEX,,,N,N,N,N, ,N,275,2,2,0.73,2876579,10853,47.42,283,287,247,313,233,273,265.05,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,120,-3.87,3.31,12,0.02,-71.00,83.00,499,20240531,-44.89,240,20250318,14.58,385,-28.57,20250210,240,14.58,20250318,499,-44.89,20240531,240,14.58,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,140801,57,100.00,KONEX,,,N,N,N,N, ,N,279,6,2,2.20,2873794,10842,47.38,283,287,247,313,233,273,265.06,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,121,-3.93,3.36,12,0.02,-71.00,83.00,499,20240531,-44.09,240,20250318,16.25,385,-27.53,20250210,240,16.25,20250318,499,-44.09,20240531,240,16.25,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,130801,57,100.00,KONEX,,,N,N,N,N, ,N,251,-22,5,-8.06,2873515,10841,47.37,283,287,247,313,233,273,265.06,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,109,-3.54,3.02,12,0.02,-71.00,83.00,499,20240531,-49.70,240,20250318,4.58,385,-34.81,20250210,240,4.58,20250318,499,-49.70,20240531,240,4.58,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,120758,57,100.00,KONEX,,,N,N,N,N, ,N,287,14,2,5.13,1862753,6841,29.89,283,287,247,313,233,273,272.29,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,125,-4.04,3.46,12,0.02,-71.00,83.00,499,20240531,-42.48,240,20250318,19.58,385,-25.45,20250210,240,19.58,20250318,499,-42.48,20240531,240,19.58,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,110802,57,100.00,KONEX,,,N,N,N,N, ,N,287,14,2,5.13,1862753,6841,29.89,283,287,247,313,233,273,272.29,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,125,-4.04,3.46,12,0.02,-71.00,83.00,499,20240531,-42.48,240,20250318,19.58,385,-25.45,20250210,240,19.58,20250318,499,-42.48,20240531,240,19.58,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,100802,57,100.00,KONEX,,,N,N,N,N, ,N,274,1,2,0.37,534749,1959,8.56,283,283,247,313,233,273,272.97,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,119,-3.86,3.30,12,0.00,-71.00,83.00,499,20240531,-45.09,240,20250318,14.17,385,-28.83,20250210,240,14.17,20250318,499,-45.09,20240531,240,14.17,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N +20250403,090804,57,100.00,KONEX,,,N,N,N,N, ,N,283,10,2,3.66,283,1,0.00,283,283,283,313,233,273,283.00,0.00,0,0,315,293,274,252,233,284,243,217,40,500,160,1,1,43486252,123,-3.99,3.41,12,0.00,-71.00,83.00,499,20240531,-43.29,240,20250318,17.92,385,-26.49,20250210,240,17.92,20250318,499,-43.29,20240531,240,17.92,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N 20250402,160743,57,100.00,KONEX,,,N,N,N,N, ,N,273,-20,5,-6.83,6043089,22885,56.33,296,296,255,336,250,293,264.06,0.00,0,0,381,337,296,252,211,316,231,217,43,500,170,1,1,43486252,119,-3.85,3.29,12,0.05,-71.00,83.00,499,20240531,-45.29,240,20250318,13.75,385,-29.09,20250210,240,13.75,20250318,499,-45.29,20240531,240,13.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N 20250402,150744,57,100.00,KONEX,,,N,N,N,N, ,N,273,-20,5,-6.83,3810849,14684,36.14,296,296,255,336,250,293,259.52,0.00,0,0,381,337,296,252,211,316,231,217,43,500,170,1,1,43486252,119,-3.85,3.29,12,0.03,-71.00,83.00,499,20240531,-45.29,240,20250318,13.75,385,-29.09,20250210,240,13.75,20250318,499,-45.29,20240531,240,13.75,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N 20250402,140746,57,100.00,KONEX,,,N,N,N,N, ,N,276,-17,5,-5.80,3273655,12591,30.99,296,296,257,336,250,293,260.00,0.00,0,0,381,337,296,252,211,316,231,217,43,500,170,1,1,43486252,120,-3.89,3.33,12,0.03,-71.00,83.00,499,20240531,-44.69,240,20250318,15.00,385,-28.31,20250210,240,15.00,20250318,499,-44.69,20240531,240,15.00,20250318,0.00,Y,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20250401.csv b/149950/price/prices-20250401.csv index 6497a468b400..8b59e5bee9cc 100644 --- a/149950/price/prices-20250401.csv +++ b/149950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160756,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8390,-20,5,-0.24,45594520,5519,157.10,8410,8460,8180,10930,5890,8410,8261.37,1.09,0,-1628,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1309,14.72,0.81,12,0.04,570.00,10382.00,17640,20240701,-52.44,6860,20241209,22.30,9780,-14.21,20250227,7700,8.96,20250103,17640,-52.44,20240701,6860,22.30,20241209,0.49,Y,149950,500,81 억,,170720,N,N,739,N,00,N +20250403,150803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8230,-180,5,-2.14,34192780,4156,118.30,8410,8410,8180,10930,5890,8410,8227.33,1.09,0,-1192,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1284,14.44,0.79,12,0.03,570.00,10382.00,17640,20240701,-53.34,6860,20241209,19.97,9780,-15.85,20250227,7700,6.88,20250103,17640,-53.34,20240701,6860,19.97,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,140801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-140,5,-1.66,28969470,3523,100.28,8410,8410,8180,10930,5890,8410,8222.95,1.09,0,-1150,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1291,14.51,0.80,12,0.02,570.00,10382.00,17640,20240701,-53.12,6860,20241209,20.55,9780,-15.44,20250227,7700,7.40,20250103,17640,-53.12,20240701,6860,20.55,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,130801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8300,-110,5,-1.31,26057160,3170,90.24,8410,8410,8180,10930,5890,8410,8219.92,1.09,0,-1061,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1295,14.56,0.80,12,0.02,570.00,10382.00,17640,20240701,-52.95,6860,20241209,20.99,9780,-15.13,20250227,7700,7.79,20250103,17640,-52.95,20240701,6860,20.99,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,120758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-140,5,-1.66,21528190,2620,74.58,8410,8410,8180,10930,5890,8410,8216.87,1.09,0,-985,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1291,14.51,0.80,12,0.02,570.00,10382.00,17640,20240701,-53.12,6860,20241209,20.55,9780,-15.44,20250227,7700,7.40,20250103,17640,-53.12,20240701,6860,20.55,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,110802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-140,5,-1.66,20215560,2461,70.05,8410,8410,8180,10930,5890,8410,8214.37,1.09,0,-875,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1291,14.51,0.80,12,0.02,570.00,10382.00,17640,20240701,-53.12,6860,20241209,20.55,9780,-15.44,20250227,7700,7.40,20250103,17640,-53.12,20240701,6860,20.55,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,100802,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8270,-140,5,-1.66,6624000,804,22.89,8410,8410,8180,10930,5890,8410,8238.81,1.09,0,-465,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1291,14.51,0.80,12,0.01,570.00,10382.00,17640,20240701,-53.12,6860,20241209,20.55,9780,-15.44,20250227,7700,7.40,20250103,17640,-53.12,20240701,6860,20.55,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N +20250403,090804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8220,-190,5,-2.26,1376530,167,4.75,8410,8410,8180,10930,5890,8410,8242.69,1.09,0,-97,8663,8536,8433,8306,8203,8485,8255,82,2520,500,5710,10,1,15607500,1283,14.42,0.79,12,0.00,570.00,10382.00,17640,20240701,-53.40,6860,20241209,19.83,9780,-15.95,20250227,7700,6.75,20250103,17640,-53.40,20240701,6860,19.83,20241209,0.49,Y,149950,500,81 억,,170720,N,N,32,N,00,N 20250402,160744,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8410,-140,5,-1.64,29464910,3513,81.00,8560,8560,8330,11110,5990,8550,8387.39,1.10,0,-620,8696,8622,8476,8402,8256,8660,8440,82,2560,500,5810,10,1,15607500,1313,14.75,0.81,12,0.02,570.00,10382.00,17640,20240701,-52.32,6860,20241209,22.59,9780,-14.01,20250227,7700,9.22,20250103,17640,-52.32,20240701,6860,22.59,20241209,0.49,Y,149950,500,81 억,,171341,N,N,32,N,00,N 20250402,150745,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8400,-150,5,-1.75,21182630,2528,58.29,8560,8560,8330,11110,5990,8550,8379.20,1.10,0,-530,8696,8622,8476,8402,8256,8660,8440,82,2560,500,5810,10,1,15607500,1311,14.74,0.81,12,0.02,570.00,10382.00,17640,20240701,-52.38,6860,20241209,22.45,9780,-14.11,20250227,7700,9.09,20250103,17640,-52.38,20240701,6860,22.45,20241209,0.49,Y,149950,500,81 억,,171341,N,N,0,N,00,N 20250402,140746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8350,-200,5,-2.34,20042460,2392,55.15,8560,8560,8330,11110,5990,8550,8378.95,1.10,0,-498,8696,8622,8476,8402,8256,8660,8440,82,2560,500,5810,10,1,15607500,1303,14.65,0.80,12,0.02,570.00,10382.00,17640,20240701,-52.66,6860,20241209,21.72,9780,-14.62,20250227,7700,8.44,20250103,17640,-52.66,20240701,6860,21.72,20241209,0.49,Y,149950,500,81 억,,171341,N,N,0,N,00,N diff --git a/149980/price/prices-20250401.csv b/149980/price/prices-20250401.csv index 5bf12ef06472..563cfd4ef803 100644 --- a/149980/price/prices-20250401.csv +++ b/149980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160756,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-70,5,-1.26,739809730,135710,109.96,5490,5560,5310,7210,3890,5550,5451.40,1.57,0,-26414,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1019,12.40,1.18,12,0.73,442.00,4641.00,11250,20240626,-51.29,4880,20250324,12.30,7090,-22.71,20250221,4880,12.30,20250324,11250,-51.29,20240626,4880,12.30,20250324,2.46,Y,149980,100,18 억,,291746,N,N,4121,N,00,N +20250403,150803,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5460,-90,5,-1.62,708432440,129976,105.31,5490,5560,5310,7210,3890,5550,5450.49,1.57,0,-27006,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1015,12.35,1.18,12,0.70,442.00,4641.00,11250,20240626,-51.47,4880,20250324,11.89,7090,-22.99,20250221,4880,11.89,20250324,11250,-51.47,20240626,4880,11.89,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,140802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5480,-70,5,-1.26,314204035,58304,47.24,5490,5540,5310,7210,3890,5550,5389.06,1.57,0,-19528,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1019,12.40,1.18,12,0.31,442.00,4641.00,11250,20240626,-51.29,4880,20250324,12.30,7090,-22.71,20250221,4880,12.30,20250324,11250,-51.29,20240626,4880,12.30,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,130802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-160,5,-2.88,283200870,52592,42.61,5490,5540,5310,7210,3890,5550,5384.87,1.57,0,-18221,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1002,12.19,1.16,12,0.28,442.00,4641.00,11250,20240626,-52.09,4880,20250324,10.45,7090,-23.98,20250221,4880,10.45,20250324,11250,-52.09,20240626,4880,10.45,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,120759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5390,-160,5,-2.88,266676880,49523,40.12,5490,5540,5310,7210,3890,5550,5384.91,1.57,0,-17074,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1002,12.19,1.16,12,0.27,442.00,4641.00,11250,20240626,-52.09,4880,20250324,10.45,7090,-23.98,20250221,4880,10.45,20250324,11250,-52.09,20240626,4880,10.45,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,110802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-190,5,-3.42,223320870,41452,33.59,5490,5540,5310,7210,3890,5550,5387.46,1.57,0,-16289,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,997,12.13,1.15,12,0.22,442.00,4641.00,11250,20240626,-52.36,4880,20250324,9.84,7090,-24.40,20250221,4880,9.84,20250324,11250,-52.36,20240626,4880,9.84,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,100802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5410,-140,5,-2.52,113207760,21000,17.01,5490,5540,5310,7210,3890,5550,5390.85,1.57,0,-12302,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,1006,12.24,1.17,12,0.11,442.00,4641.00,11250,20240626,-51.91,4880,20250324,10.86,7090,-23.70,20250221,4880,10.86,20250324,11250,-51.91,20240626,4880,10.86,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N +20250403,090805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5360,-190,5,-3.42,26969920,5002,4.05,5490,5540,5330,7210,3890,5550,5391.83,1.57,0,-1975,5916,5732,5496,5312,5076,5825,5405,19,1660,100,3990,10,1,18594363,997,12.13,1.15,12,0.03,442.00,4641.00,11250,20240626,-52.36,4880,20250324,9.84,7090,-24.40,20250221,4880,9.84,20250324,11250,-52.36,20240626,4880,9.84,20250324,2.46,Y,149980,100,18 억,,291746,N,N,33,N,00,N 20250402,160744,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5550,350,2,6.73,680411380,123422,127.83,5360,5680,5260,6760,3640,5200,5512.89,1.41,0,29125,5666,5432,5296,5062,4926,5365,4995,19,1560,100,3740,10,1,18594363,1032,12.56,1.20,12,0.66,442.00,4641.00,11250,20240626,-50.67,4880,20250324,13.73,7090,-21.72,20250221,4880,13.73,20250324,11250,-50.67,20240626,4880,13.73,20250324,2.52,Y,149980,100,18 억,,262516,N,N,33,N,00,N 20250402,150745,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5580,380,2,7.31,536673210,97552,101.03,5360,5680,5260,6760,3640,5200,5501.41,1.41,0,27245,5666,5432,5296,5062,4926,5365,4995,19,1560,100,3740,10,1,18594363,1038,12.62,1.20,12,0.52,442.00,4641.00,11250,20240626,-50.40,4880,20250324,14.34,7090,-21.30,20250221,4880,14.34,20250324,11250,-50.40,20240626,4880,14.34,20250324,2.52,Y,149980,100,18 억,,262516,N,N,0,N,00,N 20250402,140746,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5470,270,2,5.19,373662070,68294,70.73,5360,5680,5260,6760,3640,5200,5471.37,1.41,0,3145,5666,5432,5296,5062,4926,5365,4995,19,1560,100,3740,10,1,18594363,1017,12.38,1.18,12,0.37,442.00,4641.00,11250,20240626,-51.38,4880,20250324,12.09,7090,-22.85,20250221,4880,12.09,20250324,11250,-51.38,20240626,4880,12.09,20250324,2.52,Y,149980,100,18 억,,262516,N,N,0,N,00,N diff --git a/150840/price/prices-20250401.csv b/150840/price/prices-20250401.csv index 998cef52c0ce..4984fbc5db6b 100644 --- a/150840/price/prices-20250401.csv +++ b/150840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160756,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,150803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,140802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,130802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,120759,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,110802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,100802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N +20250403,090805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240322,0.00,5850,20240322,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240403,5850,0.00,20240403,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N 20250402,160744,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240321,0.00,5850,20240321,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240402,5850,0.00,20240402,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N 20250402,150745,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240321,0.00,5850,20240321,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240402,5850,0.00,20240402,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N 20250402,140746,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.82,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-35.67,43.01,12,0.00,-164.00,136.00,5850,20240321,0.00,5850,20240321,0.00,5850,0.00,20250102,5850,0.00,20250102,5850,0.00,20240402,5850,0.00,20240402,0.00,Y,150840,100,42 억,,351343,N,N,0,N,00,N diff --git a/150900/price/prices-20250401.csv b/150900/price/prices-20250401.csv index 09b3b38c59a7..6f3fee52b3a4 100644 --- a/150900/price/prices-20250401.csv +++ b/150900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4570,-215,5,-4.49,754276751,163704,5.28,4710,4750,4510,6220,3350,4785,4607.57,13.25,0,-4741,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,534,11.90,1.38,12,1.40,384.00,3303.00,7910,20240401,-42.23,4110,20241115,11.19,5630,-18.83,20250402,4485,1.90,20250321,7800,-41.41,20240828,4110,11.19,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4580,-205,5,-4.28,707154401,153402,4.95,4710,4750,4510,6220,3350,4785,4609.81,13.25,0,-2745,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,535,11.93,1.39,12,1.31,384.00,3303.00,7910,20240401,-42.10,4110,20241115,11.44,5630,-18.65,20250402,4485,2.12,20250321,7800,-41.28,20240828,4110,11.44,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,140802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,-190,5,-3.97,597782226,129558,4.18,4710,4750,4510,6220,3350,4785,4614.01,13.25,0,-601,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,537,11.97,1.39,12,1.11,384.00,3303.00,7910,20240401,-41.91,4110,20241115,11.80,5630,-18.38,20250402,4485,2.45,20250321,7800,-41.09,20240828,4110,11.80,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,130802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,-170,5,-3.55,557371896,120770,3.90,4710,4750,4510,6220,3350,4785,4615.15,13.25,0,149,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,539,12.02,1.40,12,1.03,384.00,3303.00,7910,20240401,-41.66,4110,20241115,12.29,5630,-18.03,20250402,4485,2.90,20250321,7800,-40.83,20240828,4110,12.29,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,120759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4615,-170,5,-3.55,499344476,108175,3.49,4710,4750,4510,6220,3350,4785,4616.08,13.25,0,1112,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,539,12.02,1.40,12,0.93,384.00,3303.00,7910,20240401,-41.66,4110,20241115,12.29,5630,-18.03,20250402,4485,2.90,20250321,7800,-40.83,20240828,4110,12.29,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,110803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4610,-175,5,-3.66,462374012,100171,3.23,4710,4750,4510,6220,3350,4785,4615.85,13.25,0,2235,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,539,12.01,1.40,12,0.86,384.00,3303.00,7910,20240401,-41.72,4110,20241115,12.17,5630,-18.12,20250402,4485,2.79,20250321,7800,-40.90,20240828,4110,12.17,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,100803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4595,-190,5,-3.97,424512527,91971,2.97,4710,4750,4510,6220,3350,4785,4615.72,13.25,0,2510,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,537,11.97,1.39,12,0.79,384.00,3303.00,7910,20240401,-41.91,4110,20241115,11.80,5630,-18.38,20250402,4485,2.45,20250321,7800,-41.09,20240828,4110,11.80,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N +20250403,090805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4630,-155,5,-3.24,173966268,37580,1.21,4710,4750,4510,6220,3350,4785,4629.22,13.25,0,2129,6098,5441,4973,4316,3848,5770,4645,58,1435,500,2960,5,1,11685422,541,12.06,1.40,12,0.32,384.00,3303.00,7910,20240401,-41.47,4110,20241115,12.65,5630,-17.76,20250402,4485,3.23,20250321,7800,-40.64,20240828,4110,12.65,20241115,2.10,Y,150900,500,58 억,,1548787,N,N,5000,N,00,N 20250402,160744,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,165,2,3.57,16304445817,3081063,33906.27,4505,5630,4505,6000,3235,4620,5292.25,13.26,0,-1189,4733,4676,4593,4536,4453,4705,4565,58,1380,500,2860,5,1,11685422,559,12.46,1.45,12,26.37,384.00,3303.00,7910,20240401,-39.51,4110,20241115,16.42,5630,-15.01,20250402,4485,6.69,20250321,7800,-38.65,20240828,4110,16.42,20241115,2.10,Y,150900,500,58 억,,1549645,N,N,5000,N,00,N 20250402,150745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4825,205,2,4.44,16109260385,3040447,33459.30,4505,5630,4505,6000,3235,4620,5298.32,13.26,0,-2633,4733,4676,4593,4536,4453,4705,4565,58,1380,500,2860,5,1,11685422,564,12.57,1.46,12,26.02,384.00,3303.00,7910,20240401,-39.00,4110,20241115,17.40,5630,-14.30,20250402,4485,7.58,20250321,7800,-38.14,20240828,4110,17.40,20241115,2.10,Y,150900,500,58 억,,1549645,N,N,0,N,00,N 20250402,140747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4895,275,2,5.95,15777616882,2971852,32704.43,4505,5630,4505,6000,3235,4620,5309.02,13.26,0,-13708,4733,4676,4593,4536,4453,4705,4565,58,1380,500,2860,5,1,11685422,572,12.75,1.48,12,25.43,384.00,3303.00,7910,20240401,-38.12,4110,20241115,19.10,5630,-13.06,20250402,4485,9.14,20250321,7800,-37.24,20240828,4110,19.10,20241115,2.10,Y,150900,500,58 억,,1549645,N,N,0,N,00,N diff --git a/151860/price/prices-20250401.csv b/151860/price/prices-20250401.csv index 5c72cc38412d..8d33a9eea3ec 100644 --- a/151860/price/prices-20250401.csv +++ b/151860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160756,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4800,25,2,0.52,196141514,41297,66.66,4670,4870,4630,6200,3345,4775,4749.52,3.15,0,-3645,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2357,2.93,0.17,12,0.08,1636.00,27986.00,10010,20240326,-52.05,4310,20241209,11.37,5880,-18.37,20250226,4625,3.78,20250102,9390,-48.88,20240403,4310,11.37,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,3118,N,00,N +20250403,150804,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4750,-25,5,-0.52,178224844,37547,60.60,4670,4870,4630,6200,3345,4775,4746.71,3.15,0,-3340,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2332,2.90,0.17,12,0.08,1636.00,27986.00,10010,20240326,-52.55,4310,20241209,10.21,5880,-19.22,20250226,4625,2.70,20250102,9390,-49.41,20240403,4310,10.21,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,140802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4795,20,2,0.42,162586554,34260,55.30,4670,4870,4630,6200,3345,4775,4745.67,3.15,0,-3499,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2354,2.93,0.17,12,0.07,1636.00,27986.00,10010,20240326,-52.10,4310,20241209,11.25,5880,-18.45,20250226,4625,3.68,20250102,9390,-48.94,20240403,4310,11.25,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,130802,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4785,10,2,0.21,155352559,32748,52.86,4670,4870,4630,6200,3345,4775,4743.88,3.15,0,-3547,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2350,2.92,0.17,12,0.07,1636.00,27986.00,10010,20240326,-52.20,4310,20241209,11.02,5880,-18.62,20250226,4625,3.46,20250102,9390,-49.04,20240403,4310,11.02,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,120759,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4865,90,2,1.88,147343664,31077,50.16,4670,4870,4630,6200,3345,4775,4741.24,3.15,0,-4308,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2389,2.97,0.17,12,0.06,1636.00,27986.00,10010,20240326,-51.40,4310,20241209,12.88,5880,-17.26,20250226,4625,5.19,20250102,9390,-48.19,20240403,4310,12.88,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,110803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4815,40,2,0.84,118382932,25079,40.48,4670,4815,4630,6200,3345,4775,4720.40,3.15,0,-4312,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2364,2.94,0.17,12,0.05,1636.00,27986.00,10010,20240326,-51.90,4310,20241209,11.72,5880,-18.11,20250226,4625,4.11,20250102,9390,-48.72,20240403,4310,11.72,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,100803,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4750,-25,5,-0.52,75621302,16134,26.04,4670,4780,4630,6200,3345,4775,4687.08,3.15,0,-3678,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2332,2.90,0.17,12,0.03,1636.00,27986.00,10010,20240326,-52.55,4310,20241209,10.21,5880,-19.22,20250226,4625,2.70,20250102,9390,-49.41,20240403,4310,10.21,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N +20250403,090805,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4665,-110,5,-2.30,58793420,12590,20.32,4670,4730,4630,6200,3345,4775,4669.85,3.15,0,-2322,5035,4905,4820,4690,4605,4862,4647,269,1425,500,3340,5,1,49103002,2291,2.85,0.17,12,0.03,1636.00,27986.00,10010,20240326,-53.40,4310,20241209,8.24,5880,-20.66,20250226,4625,0.86,20250102,9390,-50.32,20240403,4310,8.24,20241209,2.61,Y,151860,500,268 억,,1545037,N,N,1504,N,00,N 20250402,160745,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4775,-125,5,-2.55,292042363,60858,123.45,4900,4950,4735,6370,3430,4900,4798.77,3.16,0,-7618,5000,4950,4880,4830,4760,4975,4855,269,1470,500,3430,5,1,49103002,2345,2.92,0.17,12,0.12,1636.00,27986.00,10070,20240321,-52.58,4310,20241209,10.79,5880,-18.79,20250226,4625,3.24,20250102,9510,-49.79,20240402,4310,10.79,20241209,2.63,Y,151860,500,268 억,,1552655,N,N,1504,N,00,N 20250402,150745,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4785,-115,5,-2.35,283029298,58971,119.62,4900,4950,4735,6370,3430,4900,4799.47,3.16,0,-7413,5000,4950,4880,4830,4760,4975,4855,269,1470,500,3430,5,1,49103002,2350,2.92,0.17,12,0.12,1636.00,27986.00,10070,20240321,-52.48,4310,20241209,11.02,5880,-18.62,20250226,4625,3.46,20250102,9510,-49.68,20240402,4310,11.02,20241209,2.63,Y,151860,500,268 억,,1552655,N,N,0,N,00,N 20250402,140747,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,4740,-160,5,-3.27,218256798,45365,92.02,4900,4950,4735,6370,3430,4900,4811.13,3.16,0,-7318,5000,4950,4880,4830,4760,4975,4855,269,1470,500,3430,5,1,49103002,2327,2.90,0.17,12,0.09,1636.00,27986.00,10070,20240321,-52.93,4310,20241209,9.98,5880,-19.39,20250226,4625,2.49,20250102,9510,-50.16,20240402,4310,9.98,20241209,2.63,Y,151860,500,268 억,,1552655,N,N,0,N,00,N diff --git a/151910/price/prices-20250401.csv b/151910/price/prices-20250401.csv index d2e23f1322fa..6155539232a0 100644 --- a/151910/price/prices-20250401.csv +++ b/151910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160757,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,150804,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,140803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,130803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,120800,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,110803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,100803,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N +20250403,090806,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240322,0.00,640,20240322,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240403,640,0.00,20240403,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N 20250402,160745,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240321,0.00,640,20240321,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240402,640,0.00,20240402,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N 20250402,150746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240321,0.00,640,20240321,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240402,640,0.00,20240402,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N 20250402,140747,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.24,4.38,12,0.00,-42.00,146.00,640,20240321,0.00,640,20240321,0.00,640,0.00,20250102,640,0.00,20250102,640,0.00,20240402,640,0.00,20240402,0.00,Y,151910,100,190 억,,971983,N,N,0,N,00,N diff --git a/152550/price/prices-20250401.csv b/152550/price/prices-20250401.csv index 1acd4a98f25c..6dc21ba97dbe 100644 --- a/152550/price/prices-20250401.csv +++ b/152550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160757,57,100.00,KOSPI,, ,N,N,N,N, ,N,277,1,2,0.36,515462192,1867328,187.16,275,286,270,358,194,276,276.04,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,194,0.00,0.00,12,2.67,0.00,0.00,649,20240607,-57.32,203,20241209,36.45,474,-41.56,20250204,270,2.59,20250403,649,-57.32,20240607,203,36.45,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,150804,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,2,2,0.72,471301999,1707493,171.14,275,286,270,358,194,276,276.02,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,195,0.00,0.00,12,2.44,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,270,2.96,20250403,649,-57.16,20240607,203,36.95,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,140803,57,100.00,KOSPI,, ,N,N,N,N, ,N,278,2,2,0.72,417337403,1512710,151.61,275,286,270,358,194,276,275.89,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,195,0.00,0.00,12,2.16,0.00,0.00,649,20240607,-57.16,203,20241209,36.95,474,-41.35,20250204,270,2.96,20250403,649,-57.16,20240607,203,36.95,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,130803,57,100.00,KOSPI,, ,N,N,N,N, ,N,276,0,3,0.00,206001806,755044,75.68,275,276,270,358,194,276,272.83,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,193,0.00,0.00,12,1.08,0.00,0.00,649,20240607,-57.47,203,20241209,35.96,474,-41.77,20250204,270,2.22,20250403,649,-57.47,20240607,203,35.96,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,120800,57,100.00,KOSPI,, ,N,N,N,N, ,N,275,-1,5,-0.36,187708403,688539,69.01,275,276,270,358,194,276,272.62,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,193,0.00,0.00,12,0.98,0.00,0.00,649,20240607,-57.63,203,20241209,35.47,474,-41.98,20250204,270,1.85,20250403,649,-57.63,20240607,203,35.47,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,110803,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-2,5,-0.72,163180509,599085,60.04,275,276,270,358,194,276,272.38,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,192,0.00,0.00,12,0.86,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,270,1.48,20250403,649,-57.78,20240607,203,34.98,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,100804,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-2,5,-0.72,122294227,449415,45.04,275,276,270,358,194,276,272.12,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,192,0.00,0.00,12,0.64,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,270,1.48,20250403,649,-57.78,20240607,203,34.98,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N +20250403,090806,57,100.00,KOSPI,, ,N,N,N,N, ,N,271,-5,5,-1.81,43634908,160070,16.04,275,276,271,358,194,276,272.60,0.02,0,0,280,277,275,272,270,279,274,3501,82,0,170,1,1,70020000,190,0.00,0.00,12,0.23,0.00,0.00,649,20240607,-58.24,203,20241209,33.50,474,-42.83,20250204,271,0.00,20250403,649,-58.24,20240607,203,33.50,20241209,0.00,Y,152550,0,3501 억,,10865,N,N,0,N,00,N 20250402,160745,57,100.00,KOSPI,, ,N,N,N,N, ,N,276,0,3,0.00,270356245,983959,37.12,275,278,273,358,194,276,274.76,0.02,0,0,300,287,280,267,260,284,264,3501,82,0,170,1,1,70020000,193,0.00,0.00,12,1.41,0.00,0.00,649,20240607,-57.47,203,20241209,35.96,474,-41.77,20250204,271,1.85,20250328,649,-57.47,20240607,203,35.96,20241209,0.00,Y,152550,0,3501 억,,15477,N,N,0,N,00,N 20250402,150746,57,100.00,KOSPI,, ,N,N,N,N, ,N,274,-2,5,-0.72,252502076,919196,34.68,275,278,273,358,194,276,274.70,0.02,0,0,300,287,280,267,260,284,264,3501,82,0,170,1,1,70020000,192,0.00,0.00,12,1.31,0.00,0.00,649,20240607,-57.78,203,20241209,34.98,474,-42.19,20250204,271,1.11,20250328,649,-57.78,20240607,203,34.98,20241209,0.00,Y,152550,0,3501 억,,15477,N,N,0,N,00,N 20250402,140747,57,100.00,KOSPI,, ,N,N,N,N, ,N,275,-1,5,-0.36,225928960,822221,31.02,275,278,273,358,194,276,274.78,0.02,0,0,300,287,280,267,260,284,264,3501,82,0,170,1,1,70020000,193,0.00,0.00,12,1.17,0.00,0.00,649,20240607,-57.63,203,20241209,35.47,474,-41.98,20250204,271,1.48,20250328,649,-57.63,20240607,203,35.47,20241209,0.00,Y,152550,0,3501 억,,15477,N,N,0,N,00,N diff --git a/153460/price/prices-20250401.csv b/153460/price/prices-20250401.csv index 5aa48ca494e4..cbe1a7eb360a 100644 --- a/153460/price/prices-20250401.csv +++ b/153460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6450,-300,5,-4.44,28440505,4318,226.90,6670,6850,6400,8770,4730,6750,6586.50,0.00,0,-102,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,421,32.74,1.26,12,0.07,197.00,5126.00,7750,20240326,-16.77,5850,20240906,10.26,7300,-11.64,20250325,6130,5.22,20250107,7500,-14.00,20240716,5850,10.26,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,150804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-180,5,-2.67,28208195,4282,225.01,6670,6850,6400,8770,4730,6750,6587.62,0.00,0,-102,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,429,33.35,1.28,12,0.07,197.00,5126.00,7750,20240326,-15.23,5850,20240906,12.31,7300,-10.00,20250325,6130,7.18,20250107,7500,-12.40,20240716,5850,12.31,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,140803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-190,5,-2.81,26187660,3974,208.83,6670,6850,6400,8770,4730,6750,6589.75,0.00,0,128,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,428,33.30,1.28,12,0.06,197.00,5126.00,7750,20240326,-15.35,5850,20240906,12.14,7300,-10.14,20250325,6130,7.01,20250107,7500,-12.53,20240716,5850,12.14,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,130803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-180,5,-2.67,25111320,3810,200.21,6670,6850,6400,8770,4730,6750,6590.90,0.00,0,262,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,429,33.35,1.28,12,0.06,197.00,5126.00,7750,20240326,-15.23,5850,20240906,12.31,7300,-10.00,20250325,6130,7.18,20250107,7500,-12.40,20240716,5850,12.31,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,120800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-190,5,-2.81,23811200,3612,189.81,6670,6850,6400,8770,4730,6750,6592.25,0.00,0,396,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,428,33.30,1.28,12,0.06,197.00,5126.00,7750,20240326,-15.35,5850,20240906,12.14,7300,-10.14,20250325,6130,7.01,20250107,7500,-12.53,20240716,5850,12.14,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,110804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6830,80,2,1.19,2975330,438,23.02,6670,6850,6670,8770,4730,6750,6792.99,0.00,0,-77,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,446,34.67,1.33,12,0.01,197.00,5126.00,7750,20240326,-11.87,5850,20240906,16.75,7300,-6.44,20250325,6130,11.42,20250107,7500,-8.93,20240716,5850,16.75,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,100,2,1.48,2893570,426,22.39,6670,6850,6670,8770,4730,6750,6792.42,0.00,0,-67,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,447,34.77,1.34,12,0.01,197.00,5126.00,7750,20240326,-11.61,5850,20240906,17.09,7300,-6.16,20250325,6130,11.75,20250107,7500,-8.67,20240716,5850,17.09,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N +20250403,090806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6850,100,2,1.48,820950,123,6.46,6670,6850,6670,8770,4730,6750,6674.39,0.00,0,0,7230,6990,6860,6620,6490,6935,6565,33,2020,500,4720,10,1,6530014,447,34.77,1.34,12,0.00,197.00,5126.00,7750,20240326,-11.61,5850,20240906,17.09,7300,-6.16,20250325,6130,11.75,20250107,7500,-8.67,20240716,5850,17.09,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N 20250402,160745,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-30,5,-0.44,12872670,1903,148.09,6750,7100,6730,8810,4750,6780,6764.41,0.00,0,160,7093,6936,6833,6676,6573,7015,6755,33,2030,500,4740,10,1,6530014,441,34.26,1.32,12,0.03,197.00,5126.00,7750,20240326,-12.90,5850,20240906,15.38,7300,-7.53,20250325,6130,10.11,20250107,7500,-10.00,20240716,5850,15.38,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N 20250402,150746,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,30,2,0.44,12663420,1872,145.68,6750,7100,6730,8810,4750,6780,6764.65,0.00,0,160,7093,6936,6833,6676,6573,7015,6755,33,2030,500,4740,10,1,6530014,445,34.57,1.33,12,0.03,197.00,5126.00,7750,20240326,-12.13,5850,20240906,16.41,7300,-6.71,20250325,6130,11.09,20250107,7500,-9.20,20240716,5850,16.41,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N 20250402,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6800,20,2,0.29,12602410,1863,144.98,6750,7100,6730,8810,4750,6780,6764.58,0.00,0,160,7093,6936,6833,6676,6573,7015,6755,33,2030,500,4740,10,1,6530014,444,34.52,1.33,12,0.03,197.00,5126.00,7750,20240326,-12.26,5850,20240906,16.24,7300,-6.85,20250325,6130,10.93,20250107,7500,-9.33,20240716,5850,16.24,20240906,0.05,Y,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20250401.csv b/153490/price/prices-20250401.csv index d656900ec4fe..13933614cf6d 100644 --- a/153490/price/prices-20250401.csv +++ b/153490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,34282562,51630,40.50,670,670,660,874,472,673,664.00,2.38,0,-11375,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,343,6.23,0.37,12,0.10,107.00,1789.00,1161,20240402,-42.55,595,20241209,12.10,854,-21.90,20250206,657,1.52,20250402,1152,-42.10,20240404,595,12.10,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,665,-8,5,-1.19,33127780,49896,39.14,670,670,660,874,472,673,663.94,2.38,0,-10288,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,342,6.21,0.37,12,0.10,107.00,1789.00,1161,20240402,-42.72,595,20241209,11.76,854,-22.13,20250206,657,1.22,20250402,1152,-42.27,20240404,595,11.76,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,140803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,28821412,43403,34.05,670,670,660,874,472,673,664.04,2.38,0,-9205,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,343,6.23,0.37,12,0.08,107.00,1789.00,1161,20240402,-42.55,595,20241209,12.10,854,-21.90,20250206,657,1.52,20250402,1152,-42.10,20240404,595,12.10,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,130803,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,664,-9,5,-1.34,20432306,30750,24.12,670,670,660,874,472,673,664.47,2.38,0,-9221,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,342,6.21,0.37,12,0.06,107.00,1789.00,1161,20240402,-42.81,595,20241209,11.60,854,-22.25,20250206,657,1.07,20250402,1152,-42.36,20240404,595,11.60,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,120800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,15389131,23150,18.16,670,670,660,874,472,673,664.76,2.38,0,-9157,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,343,6.23,0.37,12,0.04,107.00,1789.00,1161,20240402,-42.55,595,20241209,12.10,854,-21.90,20250206,657,1.52,20250402,1152,-42.10,20240404,595,12.10,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,110804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-4,5,-0.59,12019612,18103,14.20,670,670,660,874,472,673,663.96,2.38,0,-8649,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,344,6.25,0.37,12,0.04,107.00,1789.00,1161,20240402,-42.38,595,20241209,12.44,854,-21.66,20250206,657,1.83,20250402,1152,-41.93,20240404,595,12.44,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,100804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,667,-6,5,-0.89,6823547,10302,8.08,670,670,660,874,472,673,662.35,2.38,0,-8165,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,343,6.23,0.37,12,0.02,107.00,1789.00,1161,20240402,-42.55,595,20241209,12.10,854,-21.90,20250206,657,1.52,20250402,1152,-42.10,20240404,595,12.10,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N +20250403,090806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,669,-4,5,-0.59,403449,610,0.48,670,670,660,874,472,673,661.39,2.38,0,-59,699,685,671,657,643,679,651,257,201,500,450,1,1,51480000,344,6.25,0.37,12,0.00,107.00,1789.00,1161,20240402,-42.38,595,20241209,12.44,854,-21.66,20250206,657,1.83,20250402,1152,-41.93,20240404,595,12.44,20241209,0.61,Y,153490,500,257 억,,1224826,N,N,0,N,00,N 20250402,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,673,-11,5,-1.61,85634143,127472,89.58,683,685,657,889,479,684,671.79,2.39,0,-3948,691,687,680,676,669,689,678,257,205,500,460,1,1,51480000,346,6.29,0.38,12,0.25,107.00,1789.00,1161,20240402,-42.03,595,20241209,13.11,854,-21.19,20250206,657,2.44,20250402,1161,-42.03,20240402,595,13.11,20241209,0.61,Y,153490,500,257 억,,1228722,N,N,0,N,00,N 20250402,150746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,676,-8,5,-1.17,84331871,125536,88.22,683,685,657,889,479,684,671.77,2.39,0,-4312,691,687,680,676,669,689,678,257,205,500,460,1,1,51480000,348,6.32,0.38,12,0.24,107.00,1789.00,1161,20240402,-41.77,595,20241209,13.61,854,-20.84,20250206,657,2.89,20250402,1161,-41.77,20240402,595,13.61,20241209,0.61,Y,153490,500,257 억,,1228722,N,N,0,N,00,N 20250402,140748,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,681,-3,5,-0.44,77565916,115475,81.15,683,685,657,889,479,684,671.71,2.39,0,-3554,691,687,680,676,669,689,678,257,205,500,460,1,1,51480000,351,6.36,0.38,12,0.22,107.00,1789.00,1161,20240402,-41.34,595,20241209,14.45,854,-20.26,20250206,657,3.65,20250402,1161,-41.34,20240402,595,14.45,20241209,0.61,Y,153490,500,257 억,,1228722,N,N,0,N,00,N diff --git a/153710/price/prices-20250401.csv b/153710/price/prices-20250401.csv index a607d4161802..f86f79532c6a 100644 --- a/153710/price/prices-20250401.csv +++ b/153710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,26847870,5061,97.83,5340,5390,5160,6990,3770,5380,5304.85,0.44,0,-106,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,23513100,4440,85.83,5340,5390,5160,6990,3770,5380,5295.74,0.44,0,-101,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,23330840,4406,85.17,5340,5390,5160,6990,3770,5380,5295.24,0.44,0,-99,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,130804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-50,5,-0.93,18850060,3566,68.93,5340,5390,5160,6990,3770,5380,5286.05,0.44,0,-75,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,782,-33.11,2.86,12,0.02,-161.00,1863.00,7640,20240527,-30.24,4400,20241230,21.14,5860,-9.04,20250226,4585,16.25,20250103,7640,-30.24,20240527,4400,21.14,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,120801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-50,5,-0.93,18314730,3465,66.98,5340,5390,5160,6990,3770,5380,5285.64,0.44,0,-75,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,782,-33.11,2.86,12,0.02,-161.00,1863.00,7640,20240527,-30.24,4400,20241230,21.14,5860,-9.04,20250226,4585,16.25,20250103,7640,-30.24,20240527,4400,21.14,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,110804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-40,5,-0.74,18044230,3414,66.00,5340,5390,5160,6990,3770,5380,5285.36,0.44,0,-90,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,783,-33.17,2.87,12,0.02,-161.00,1863.00,7640,20240527,-30.10,4400,20241230,21.36,5860,-8.87,20250226,4585,16.47,20250103,7640,-30.10,20240527,4400,21.36,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,100804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-220,5,-4.09,9707170,1832,35.41,5340,5390,5160,6990,3770,5380,5298.67,0.44,0,-94,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,757,-32.05,2.77,12,0.01,-161.00,1863.00,7640,20240527,-32.46,4400,20241230,17.27,5860,-11.95,20250226,4585,12.54,20250103,7640,-32.46,20240527,4400,17.27,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N +20250403,090807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,10,2,0.19,26750,5,0.10,5340,5390,5340,6990,3770,5380,5350.00,0.44,0,3,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,791,-33.48,2.89,12,0.00,-161.00,1863.00,7640,20240527,-29.45,4400,20241230,22.50,5860,-8.02,20250226,4585,17.56,20250103,7640,-29.45,20240527,4400,22.50,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N 20250402,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,0,3,0.00,27647280,5173,475.46,5360,5450,5270,6990,3770,5380,5344.54,0.44,0,60,5480,5430,5340,5290,5200,5385,5245,73,1610,500,3870,10,1,14669958,789,-33.42,2.89,12,0.04,-161.00,1863.00,7640,20240527,-29.58,4400,20241230,22.27,5860,-8.19,20250226,4585,17.34,20250103,7640,-29.58,20240527,4400,22.27,20241230,0.00,Y,153710,500,73 억,,65059,N,N,0,N,00,N 20250402,150747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,10,2,0.19,15171400,2830,260.11,5360,5450,5270,6990,3770,5380,5360.92,0.44,0,20,5480,5430,5340,5290,5200,5385,5245,73,1610,500,3870,10,1,14669958,791,-33.48,2.89,12,0.02,-161.00,1863.00,7640,20240527,-29.45,4400,20241230,22.50,5860,-8.02,20250226,4585,17.56,20250103,7640,-29.45,20240527,4400,22.50,20241230,0.00,Y,153710,500,73 억,,65059,N,N,0,N,00,N 20250402,140748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,10,2,0.19,15139130,2824,259.56,5360,5450,5270,6990,3770,5380,5360.88,0.44,0,20,5480,5430,5340,5290,5200,5385,5245,73,1610,500,3870,10,1,14669958,791,-33.48,2.89,12,0.02,-161.00,1863.00,7640,20240527,-29.45,4400,20241230,22.50,5860,-8.02,20250226,4585,17.56,20250103,7640,-29.45,20240527,4400,22.50,20241230,0.00,Y,153710,500,73 억,,65059,N,N,0,N,00,N diff --git a/154030/price/prices-20250401.csv b/154030/price/prices-20250401.csv index 88eb215537d1..a39fc45a2964 100644 --- a/154030/price/prices-20250401.csv +++ b/154030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160758,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1948,-62,5,-3.08,694363626,352900,82.41,2015,2040,1942,2610,1410,2010,1967.63,2.45,0,-37775,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,235,-36.75,1.03,09,2.93,-53.00,1898.00,3105,20240904,-37.26,1697,20250306,14.79,2985,-34.74,20250328,1697,14.79,20250306,3105,-37.26,20240904,1697,14.79,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,150805,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1954,-56,5,-2.79,662315010,336458,78.57,2015,2040,1942,2610,1410,2010,1968.49,2.45,0,-37010,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,236,-36.87,1.03,09,2.79,-53.00,1898.00,3105,20240904,-37.07,1697,20250306,15.14,2985,-34.54,20250328,1697,15.14,20250306,3105,-37.07,20240904,1697,15.14,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,140804,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1976,-34,5,-1.69,536760790,272335,63.60,2015,2040,1942,2610,1410,2010,1970.96,2.45,0,-27599,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,238,-37.28,1.04,09,2.26,-53.00,1898.00,3105,20240904,-36.36,1697,20250306,16.44,2985,-33.80,20250328,1697,16.44,20250306,3105,-36.36,20240904,1697,16.44,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,130804,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1967,-43,5,-2.14,394023315,200806,46.89,2015,2025,1942,2610,1410,2010,1962.21,2.45,0,-33106,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,237,-37.11,1.04,09,1.66,-53.00,1898.00,3105,20240904,-36.65,1697,20250306,15.91,2985,-34.10,20250328,1697,15.91,20250306,3105,-36.65,20240904,1697,15.91,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,120801,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1953,-57,5,-2.84,346595236,176563,41.23,2015,2025,1942,2610,1410,2010,1963.01,2.45,0,-33395,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,236,-36.85,1.03,09,1.46,-53.00,1898.00,3105,20240904,-37.10,1697,20250306,15.09,2985,-34.57,20250328,1697,15.09,20250306,3105,-37.10,20240904,1697,15.09,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,110804,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1954,-56,5,-2.79,318125721,161973,37.82,2015,2025,1942,2610,1410,2010,1964.06,2.45,0,-32100,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,236,-36.87,1.03,09,1.34,-53.00,1898.00,3105,20240904,-37.07,1697,20250306,15.14,2985,-34.54,20250328,1697,15.14,20250306,3105,-37.07,20240904,1697,15.14,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,100805,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,-41,5,-2.04,221029886,112239,26.21,2015,2025,1942,2610,1410,2010,1969.28,2.45,0,-26471,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,237,-37.15,1.04,09,0.93,-53.00,1898.00,3105,20240904,-36.59,1697,20250306,16.03,2985,-34.04,20250328,1697,16.03,20250306,3105,-36.59,20240904,1697,16.03,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N +20250403,090807,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1976,-34,5,-1.69,68453519,34283,8.01,2015,2025,1942,2610,1410,2010,1996.72,2.45,0,-8234,2190,2100,2055,1965,1920,2077,1942,60,600,500,1320,1,1,12061867,238,-37.28,1.04,09,0.28,-53.00,1898.00,3105,20240904,-36.36,1697,20250306,16.44,2985,-33.80,20250328,1697,16.44,20250306,3105,-36.36,20240904,1697,16.44,20250306,0.04,Y,154030,500,60 억,,295272,N,N,0,N,00,N 20250402,160746,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,-100,5,-4.74,855792489,414439,35.79,2110,2145,2010,2740,1480,2110,2065.24,2.33,0,13383,2390,2250,2150,2010,1910,2200,1960,60,630,500,1390,5,1,12061867,242,-37.92,1.06,09,3.44,-53.00,1898.00,3105,20240904,-35.27,1697,20250306,18.44,2985,-32.66,20250328,1697,18.44,20250306,3105,-35.27,20240904,1697,18.44,20250306,0.00,Y,154030,500,60 억,,281458,N,N,0,N,00,N 20250402,150747,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2020,-90,5,-4.27,802882209,388199,33.53,2110,2145,2010,2740,1480,2110,2068.22,2.33,0,14077,2390,2250,2150,2010,1910,2200,1960,60,630,500,1390,5,1,12061867,244,-38.11,1.06,09,3.22,-53.00,1898.00,3105,20240904,-34.94,1697,20250306,19.03,2985,-32.33,20250328,1697,19.03,20250306,3105,-34.94,20240904,1697,19.03,20250306,0.00,Y,154030,500,60 억,,281458,N,N,0,N,00,N 20250402,140748,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2070,-40,5,-1.90,595823564,286576,24.75,2110,2145,2030,2740,1480,2110,2079.11,2.33,0,11538,2390,2250,2150,2010,1910,2200,1960,60,630,500,1390,5,1,12061867,250,-39.06,1.09,09,2.38,-53.00,1898.00,3105,20240904,-33.33,1697,20250306,21.98,2985,-30.65,20250328,1697,21.98,20250306,3105,-33.33,20240904,1697,21.98,20250306,0.00,Y,154030,500,60 억,,281458,N,N,0,N,00,N diff --git a/154040/price/prices-20250401.csv b/154040/price/prices-20250401.csv index 83b22ce8dda3..153d5fb9759b 100644 --- a/154040/price/prices-20250401.csv +++ b/154040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-6,5,-0.60,46521889,46422,72.85,999,1034,986,1298,700,999,1002.22,1.46,0,611,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,178,-0.92,0.46,12,0.26,-1076.00,2176.00,1908,20240418,-47.96,918,20250326,8.17,1156,-14.10,20250102,918,8.17,20250326,1908,-47.96,20240418,918,8.17,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,150805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1021,22,2,2.20,38761807,38798,60.89,999,1034,986,1298,700,999,999.07,1.46,0,553,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,183,-0.95,0.47,12,0.22,-1076.00,2176.00,1908,20240418,-46.49,918,20250326,11.22,1156,-11.68,20250102,918,11.22,20250326,1908,-46.49,20240418,918,11.22,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1011,12,2,1.20,29430151,29547,46.37,999,1011,986,1298,700,999,995.94,1.46,0,166,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,181,-0.94,0.46,12,0.16,-1076.00,2176.00,1908,20240418,-47.01,918,20250326,10.13,1156,-12.54,20250102,918,10.13,20250326,1908,-47.01,20240418,918,10.13,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-8,5,-0.80,26735974,26830,42.11,999,1009,986,1298,700,999,996.40,1.46,0,44,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,178,-0.92,0.46,12,0.15,-1076.00,2176.00,1908,20240418,-48.06,918,20250326,7.95,1156,-14.27,20250102,918,7.95,20250326,1908,-48.06,20240418,918,7.95,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,986,-13,5,-1.30,25398417,25476,39.98,999,1009,986,1298,700,999,996.87,1.46,0,44,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,177,-0.92,0.45,12,0.14,-1076.00,2176.00,1908,20240418,-48.32,918,20250326,7.41,1156,-14.71,20250102,918,7.41,20250326,1908,-48.32,20240418,918,7.41,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-6,5,-0.60,23494307,23554,36.97,999,1009,986,1298,700,999,997.40,1.46,0,-205,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,178,-0.92,0.46,12,0.13,-1076.00,2176.00,1908,20240418,-47.96,918,20250326,8.17,1156,-14.10,20250102,918,8.17,20250326,1908,-47.96,20240418,918,8.17,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,-1,5,-0.10,18139830,18201,28.56,999,1003,986,1298,700,999,996.50,1.46,0,-185,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,179,-0.93,0.46,12,0.10,-1076.00,2176.00,1908,20240418,-47.69,918,20250326,8.71,1156,-13.67,20250102,918,8.71,20250326,1908,-47.69,20240418,918,8.71,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N +20250403,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-5,5,-0.50,6398280,6407,10.06,999,1003,990,1298,700,999,998.57,1.46,0,6,1049,1024,978,953,907,1036,965,90,299,500,650,1,1,17950094,178,-0.92,0.46,12,0.04,-1076.00,2176.00,1908,20240418,-47.90,918,20250326,8.28,1156,-14.01,20250102,918,8.28,20250326,1908,-47.90,20240418,918,8.28,20250326,0.00,Y,154040,500,89 억,,262539,N,N,0,N,00,N 20250402,160746,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,50,2,5.27,61217386,63719,126.76,949,1003,932,1233,665,949,960.74,1.46,0,-116,973,960,948,935,923,955,930,90,284,500,620,1,1,17950094,179,-0.93,0.46,12,0.35,-1076.00,2176.00,1908,20240418,-47.64,918,20250326,8.82,1156,-13.58,20250102,918,8.82,20250326,1908,-47.64,20240418,918,8.82,20250326,0.00,Y,154040,500,89 억,,262665,N,N,0,N,00,N 20250402,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,44,2,4.64,49613681,52038,103.52,949,996,932,1233,665,949,953.41,1.46,0,-63,973,960,948,935,923,955,930,90,284,500,620,1,1,17950094,178,-0.92,0.46,12,0.29,-1076.00,2176.00,1908,20240418,-47.96,918,20250326,8.17,1156,-14.10,20250102,918,8.17,20250326,1908,-47.96,20240418,918,8.17,20250326,0.00,Y,154040,500,89 억,,262665,N,N,0,N,00,N 20250402,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,944,-5,5,-0.53,38925750,41077,81.72,949,967,932,1233,665,949,947.63,1.46,0,790,973,960,948,935,923,955,930,90,284,500,620,1,1,17950094,169,-0.88,0.43,12,0.23,-1076.00,2176.00,1908,20240418,-50.52,918,20250326,2.83,1156,-18.34,20250102,918,2.83,20250326,1908,-50.52,20240418,918,2.83,20250326,0.00,Y,154040,500,89 억,,262665,N,N,0,N,00,N diff --git a/155650/price/prices-20250401.csv b/155650/price/prices-20250401.csv index 16fd6a7f6650..cd969aa34163 100644 --- a/155650/price/prices-20250401.csv +++ b/155650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,60,2,1.82,69968481,21419,17.25,3160,3350,3155,4275,2305,3290,3266.07,2.84,0,-170,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,652,9.65,0.52,12,0.11,347.00,6406.00,5850,20240408,-42.74,2850,20241209,17.54,3725,-10.07,20250212,3065,9.30,20250331,5850,-42.74,20240408,2850,17.54,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,20,2,0.61,53481211,16458,13.25,3160,3345,3155,4275,2305,3290,3249.56,2.84,0,257,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,645,9.54,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.42,2850,20241209,16.14,3725,-11.14,20250212,3065,7.99,20250331,5850,-43.42,20240408,2850,16.14,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,140804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,30,2,0.91,53184256,16368,13.18,3160,3345,3155,4275,2305,3290,3249.28,2.84,0,255,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,647,9.57,0.52,12,0.08,347.00,6406.00,5850,20240408,-43.25,2850,20241209,16.49,3725,-10.87,20250212,3065,8.32,20250331,5850,-43.25,20240408,2850,16.49,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,130804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,45,2,1.37,50746580,15629,12.59,3160,3345,3155,4275,2305,3290,3246.95,2.84,0,-34,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,649,9.61,0.52,12,0.08,347.00,6406.00,5850,20240408,-42.99,2850,20241209,17.02,3725,-10.47,20250212,3065,8.81,20250331,5850,-42.99,20240408,2850,17.02,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,120801,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,5,2,0.15,33997615,10573,8.51,3160,3300,3155,4275,2305,3290,3215.51,2.84,0,-167,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,642,9.50,0.51,12,0.05,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5850,-43.68,20240408,2850,15.61,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,110805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-40,5,-1.22,27092915,8471,6.82,3160,3295,3155,4275,2305,3290,3198.31,2.84,0,-23,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,633,9.37,0.51,12,0.04,347.00,6406.00,5850,20240408,-44.44,2850,20241209,14.04,3725,-12.75,20250212,3065,6.04,20250331,5850,-44.44,20240408,2850,14.04,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,100805,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,5,2,0.15,17530890,5502,4.43,3160,3295,3155,4275,2305,3290,3186.28,2.84,0,145,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,642,9.50,0.51,12,0.03,347.00,6406.00,5850,20240408,-43.68,2850,20241209,15.61,3725,-11.54,20250212,3065,7.50,20250331,5850,-43.68,20240408,2850,15.61,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N +20250403,090807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-100,5,-3.04,12828775,4052,3.26,3160,3230,3155,4275,2305,3290,3166.04,2.84,0,211,3706,3497,3331,3122,2956,3415,3040,100,985,500,2300,5,1,19474358,621,9.19,0.50,12,0.02,347.00,6406.00,5850,20240408,-45.47,2850,20241209,11.93,3725,-14.36,20250212,3065,4.08,20250331,5850,-45.47,20240408,2850,11.93,20241209,2.02,Y,155650,500,99 억,,552954,N,N,7,N,00,N 20250402,160747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,10,2,0.30,417997740,124181,237.45,3300,3540,3165,4260,2300,3280,3366.04,2.89,0,-8916,3393,3336,3223,3166,3053,3365,3195,100,980,500,2290,5,1,19474358,641,9.48,0.51,12,0.64,347.00,6406.00,5850,20240408,-43.76,2850,20241209,15.44,3725,-11.68,20250212,3065,7.34,20250331,5850,-43.76,20240408,2850,15.44,20241209,2.02,Y,155650,500,99 억,,561879,N,N,7,N,00,N 20250402,150747,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-45,5,-1.37,405099520,120241,229.92,3300,3540,3165,4260,2300,3280,3369.06,2.89,0,-8719,3393,3336,3223,3166,3053,3365,3195,100,980,500,2290,5,1,19474358,630,9.32,0.50,12,0.62,347.00,6406.00,5850,20240408,-44.70,2850,20241209,13.51,3725,-13.15,20250212,3065,5.55,20250331,5850,-44.70,20240408,2850,13.51,20241209,2.02,Y,155650,500,99 억,,561879,N,N,0,N,00,N 20250402,140749,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-15,5,-0.46,397061995,117766,225.19,3300,3540,3165,4260,2300,3280,3371.62,2.89,0,-8496,3393,3336,3223,3166,3053,3365,3195,100,980,500,2290,5,1,19474358,636,9.41,0.51,12,0.60,347.00,6406.00,5850,20240408,-44.19,2850,20241209,14.56,3725,-12.35,20250212,3065,6.53,20250331,5850,-44.19,20240408,2850,14.56,20241209,2.02,Y,155650,500,99 억,,561879,N,N,0,N,00,N diff --git a/155660/price/prices-20250401.csv b/155660/price/prices-20250401.csv index f5c38d83d045..bfead49317b3 100644 --- a/155660/price/prices-20250401.csv +++ b/155660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,5,2,0.13,79174860,21362,210.15,3730,3745,3665,4845,2615,3730,3706.34,1.05,0,-803,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,598,4.11,0.26,12,0.13,909.00,14456.00,4900,20241219,-23.78,3410,20241210,9.53,4225,-11.60,20250110,3630,2.89,20250331,4900,-23.78,20241219,3410,9.53,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3700,-30,5,-0.80,78935970,21298,209.52,3730,3745,3665,4845,2615,3730,3706.26,1.05,0,-754,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,592,4.07,0.26,12,0.13,909.00,14456.00,4900,20241219,-24.49,3410,20241210,8.50,4225,-12.43,20250110,3630,1.93,20250331,4900,-24.49,20241219,3410,8.50,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3710,-20,5,-0.54,77200915,20831,204.93,3730,3745,3665,4845,2615,3730,3706.06,1.05,0,-511,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,594,4.08,0.26,12,0.13,909.00,14456.00,4900,20241219,-24.29,3410,20241210,8.80,4225,-12.19,20250110,3630,2.20,20250331,4900,-24.29,20241219,3410,8.80,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,130805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,5,2,0.13,73463520,19826,195.04,3730,3745,3665,4845,2615,3730,3705.41,1.05,0,-408,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,598,4.11,0.26,12,0.12,909.00,14456.00,4900,20241219,-23.78,3410,20241210,9.53,4225,-11.60,20250110,3630,2.89,20250331,4900,-23.78,20241219,3410,9.53,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,120802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3740,10,2,0.27,72466275,19559,192.42,3730,3745,3665,4845,2615,3730,3705.01,1.05,0,-408,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,598,4.11,0.26,12,0.12,909.00,14456.00,4900,20241219,-23.67,3410,20241210,9.68,4225,-11.48,20250110,3630,3.03,20250331,4900,-23.67,20241219,3410,9.68,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,110805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3725,-5,5,-0.13,53949360,14595,143.58,3730,3730,3665,4845,2615,3730,3696.43,1.05,0,-414,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,596,4.10,0.26,12,0.09,909.00,14456.00,4900,20241219,-23.98,3410,20241210,9.24,4225,-11.83,20250110,3630,2.62,20250331,4900,-23.98,20241219,3410,9.24,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,100805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3685,-45,5,-1.21,10200835,2766,27.21,3730,3730,3685,4845,2615,3730,3687.94,1.05,0,-387,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,590,4.05,0.25,12,0.02,909.00,14456.00,4900,20241219,-24.80,3410,20241210,8.06,4225,-12.78,20250110,3630,1.52,20250331,4900,-24.80,20241219,3410,8.06,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N +20250403,090808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3705,-25,5,-0.67,661115,178,1.75,3730,3730,3705,4845,2615,3730,3714.13,1.05,0,-155,3856,3792,3756,3692,3656,3775,3675,80,1115,500,2610,5,1,16000000,593,4.08,0.26,12,0.00,909.00,14456.00,4900,20241219,-24.39,3410,20241210,8.65,4225,-12.31,20250110,3630,2.07,20250331,4900,-24.39,20241219,3410,8.65,20241210,0.87,Y,155660,500,80 억,,168080,N,N,1,N,00,N 20250402,160747,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3730,-90,5,-2.36,38061660,10155,38.94,3820,3820,3720,4965,2675,3820,3748.07,1.06,0,-1253,3946,3882,3761,3697,3576,3915,3730,80,1145,500,2670,5,1,16000000,597,4.10,0.26,12,0.06,909.00,14456.00,4900,20241219,-23.88,3410,20241210,9.38,4225,-11.72,20250110,3630,2.75,20250331,4900,-23.88,20241219,3410,9.38,20241210,0.87,Y,155660,500,80 억,,169309,N,N,1,N,00,N 20250402,150748,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,-85,5,-2.23,37259685,9940,38.12,3820,3820,3720,4965,2675,3820,3748.46,1.06,0,-1226,3946,3882,3761,3697,3576,3915,3730,80,1145,500,2670,5,1,16000000,598,4.11,0.26,12,0.06,909.00,14456.00,4900,20241219,-23.78,3410,20241210,9.53,4225,-11.60,20250110,3630,2.89,20250331,4900,-23.78,20241219,3410,9.53,20241210,0.87,Y,155660,500,80 억,,169309,N,N,0,N,00,N 20250402,140749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3735,-85,5,-2.23,37087585,9894,37.94,3820,3820,3720,4965,2675,3820,3748.49,1.06,0,-1207,3946,3882,3761,3697,3576,3915,3730,80,1145,500,2670,5,1,16000000,598,4.11,0.26,12,0.06,909.00,14456.00,4900,20241219,-23.78,3410,20241210,9.53,4225,-11.60,20250110,3630,2.89,20250331,4900,-23.78,20241219,3410,9.53,20241210,0.87,Y,155660,500,80 억,,169309,N,N,0,N,00,N diff --git a/156100/price/prices-20250401.csv b/156100/price/prices-20250401.csv index cddc20ae6cfb..26a5c4f1bfeb 100644 --- a/156100/price/prices-20250401.csv +++ b/156100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160759,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-40,5,-0.64,205021370,32401,119.20,6230,6430,6050,8120,4380,6250,6327.62,3.00,0,9240,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1238,12.70,2.91,12,0.16,489.00,2132.00,10400,20240529,-40.29,5930,20241209,4.72,7730,-19.66,20250304,6050,2.64,20250403,10400,-40.29,20240529,5930,4.72,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,150806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,20,2,0.32,183826470,29006,106.71,6230,6430,6050,8120,4380,6250,6337.53,3.00,0,8547,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1250,12.82,2.94,12,0.15,489.00,2132.00,10400,20240529,-39.71,5930,20241209,5.73,7730,-18.89,20250304,6050,3.64,20250403,10400,-39.71,20240529,5930,5.73,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,140805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,70,2,1.12,171173140,26992,99.30,6230,6430,6050,8120,4380,6250,6341.62,3.00,0,8892,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1260,12.92,2.96,12,0.14,489.00,2132.00,10400,20240529,-39.23,5930,20241209,6.58,7730,-18.24,20250304,6050,4.46,20250403,10400,-39.23,20240529,5930,6.58,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,130805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6330,80,2,1.28,158333360,24954,91.81,6230,6430,6050,8120,4380,6250,6345.01,3.00,0,8360,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1262,12.94,2.97,12,0.13,489.00,2132.00,10400,20240529,-39.13,5930,20241209,6.75,7730,-18.11,20250304,6050,4.63,20250403,10400,-39.13,20240529,5930,6.75,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,120802,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,130,2,2.08,147337610,23216,85.41,6230,6430,6050,8120,4380,6250,6346.38,3.00,0,7893,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1272,13.05,2.99,12,0.12,489.00,2132.00,10400,20240529,-38.65,5930,20241209,7.59,7730,-17.46,20250304,6050,5.45,20250403,10400,-38.65,20240529,5930,7.59,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,110805,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,150,2,2.40,135352670,21335,78.49,6230,6430,6050,8120,4380,6250,6344.16,3.00,0,6542,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1276,13.09,3.00,12,0.11,489.00,2132.00,10400,20240529,-38.46,5930,20241209,7.93,7730,-17.21,20250304,6050,5.79,20250403,10400,-38.46,20240529,5930,7.93,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,100806,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,70,2,1.12,53488230,8467,31.15,6230,6430,6050,8120,4380,6250,6317.26,3.00,0,-876,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1260,12.92,2.96,12,0.04,489.00,2132.00,10400,20240529,-39.23,5930,20241209,6.58,7730,-18.24,20250304,6050,4.46,20250403,10400,-39.23,20240529,5930,6.58,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N +20250403,090808,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,100,2,1.60,7608580,1236,4.55,6230,6350,6050,8120,4380,6250,6155.81,3.00,0,78,6783,6516,6363,6096,5943,6440,6020,100,1870,500,4370,10,1,19936743,1266,12.99,2.98,12,0.01,489.00,2132.00,10400,20240529,-38.94,5930,20241209,7.08,7730,-17.85,20250304,6050,4.96,20250403,10400,-38.94,20240529,5930,7.08,20241209,0.26,Y,156100,500,99 억,,598030,N,N,0,N,00,N 20250402,160747,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6250,-60,5,-0.95,171574065,27179,66.70,6340,6630,6210,8200,4420,6310,6312.74,3.02,0,-4204,7250,6780,6480,6010,5710,7015,6245,100,1890,500,4410,10,1,19936743,1246,12.78,2.93,12,0.14,489.00,2132.00,10400,20240529,-39.90,5930,20241209,5.40,7730,-19.15,20250304,6080,2.80,20250331,10400,-39.90,20240529,5930,5.40,20241209,0.27,Y,156100,500,99 억,,602141,N,N,0,N,00,N 20250402,150748,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,10,2,0.16,158882075,25155,61.73,6340,6630,6210,8200,4420,6310,6316.12,3.02,0,-4343,7250,6780,6480,6010,5710,7015,6245,100,1890,500,4410,10,1,19936743,1260,12.92,2.96,12,0.13,489.00,2132.00,10400,20240529,-39.23,5930,20241209,6.58,7730,-18.24,20250304,6080,3.95,20250331,10400,-39.23,20240529,5930,6.58,20241209,0.27,Y,156100,500,99 억,,602141,N,N,0,N,00,N 20250402,140749,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-10,5,-0.16,151351985,23959,58.80,6340,6630,6210,8200,4420,6310,6317.12,3.02,0,-3428,7250,6780,6480,6010,5710,7015,6245,100,1890,500,4410,10,1,19936743,1256,12.88,2.95,12,0.12,489.00,2132.00,10400,20240529,-39.42,5930,20241209,6.24,7730,-18.50,20250304,6080,3.62,20250331,10400,-39.42,20240529,5930,6.24,20241209,0.27,Y,156100,500,99 억,,602141,N,N,0,N,00,N diff --git a/158430/price/prices-20250401.csv b/158430/price/prices-20250401.csv index 0d62a7dfd0bb..b5b99e52f48d 100644 --- a/158430/price/prices-20250401.csv +++ b/158430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,70,2,1.33,1870299615,354397,121.54,5070,5470,5050,6860,3700,5280,5277.32,4.77,0,91650,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1327,11.51,1.33,12,1.43,465.00,4015.00,9740,20250106,-45.07,2885,20240805,85.44,9740,-45.07,20250106,5050,5.94,20250403,9740,-45.07,20250106,2885,85.44,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,37,N,00,N +20250403,150807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,40,2,0.76,1784458775,338329,116.03,5070,5470,5050,6860,3700,5280,5274.33,4.77,0,88190,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1319,11.44,1.33,12,1.36,465.00,4015.00,9740,20250106,-45.38,2885,20240805,84.40,9740,-45.38,20250106,5050,5.35,20250403,9740,-45.38,20250106,2885,84.40,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,140805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,70,2,1.33,1607069430,305097,104.63,5070,5470,5050,6860,3700,5280,5267.40,4.77,0,75470,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1327,11.51,1.33,12,1.23,465.00,4015.00,9740,20250106,-45.07,2885,20240805,85.44,9740,-45.07,20250106,5050,5.94,20250403,9740,-45.07,20250106,2885,85.44,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,130805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,60,2,1.14,1386883385,264108,90.57,5070,5470,5050,6860,3700,5280,5251.20,4.77,0,67871,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1324,11.48,1.33,12,1.07,465.00,4015.00,9740,20250106,-45.17,2885,20240805,85.10,9740,-45.17,20250106,5050,5.74,20250403,9740,-45.17,20250106,2885,85.10,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,120802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5350,70,2,1.33,1319892585,251521,86.26,5070,5470,5050,6860,3700,5280,5247.64,4.77,0,64289,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1327,11.51,1.33,12,1.01,465.00,4015.00,9740,20250106,-45.07,2885,20240805,85.44,9740,-45.07,20250106,5050,5.94,20250403,9740,-45.07,20250106,2885,85.44,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,110806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5300,20,2,0.38,1179987390,225241,77.24,5070,5470,5050,6860,3700,5280,5238.78,4.77,0,61101,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1314,11.40,1.32,12,0.91,465.00,4015.00,9740,20250106,-45.59,2885,20240805,83.71,9740,-45.59,20250106,5050,4.95,20250403,9740,-45.59,20250106,2885,83.71,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,100806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5220,-60,5,-1.14,674150975,130010,44.59,5070,5280,5050,6860,3700,5280,5185.38,4.77,0,56744,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1295,11.23,1.30,12,0.52,465.00,4015.00,9740,20250106,-46.41,2885,20240805,80.94,9740,-46.41,20250106,5050,3.37,20250403,9740,-46.41,20250106,2885,80.94,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N +20250403,090808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-130,5,-2.46,203721695,39905,13.69,5070,5200,5050,6860,3700,5280,5105.17,4.77,0,3306,5513,5396,5303,5186,5093,5350,5140,25,1580,100,3370,10,1,24798851,1277,11.08,1.28,12,0.16,465.00,4015.00,9740,20250106,-47.13,2885,20240805,78.51,9740,-47.13,20250106,5050,1.98,20250403,9740,-47.13,20250106,2885,78.51,20240805,5.91,Y,158430,100,24 억,,1181953,N,N,175,N,00,N 20250402,160747,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-60,5,-1.12,1519061495,287126,85.52,5350,5420,5210,6940,3740,5340,5290.58,4.66,0,22260,5520,5430,5330,5240,5140,5475,5285,25,1600,100,3410,10,1,24798851,1309,11.35,1.32,12,1.16,465.00,4015.00,9740,20250106,-45.79,2885,20240805,83.02,9740,-45.79,20250106,5210,1.34,20250402,9740,-45.79,20250106,2885,83.02,20240805,6.09,Y,158430,100,24 억,,1155028,N,N,175,N,00,N 20250402,150748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5280,-60,5,-1.12,1403191235,265165,78.98,5350,5420,5210,6940,3740,5340,5291.77,4.66,0,13660,5520,5430,5330,5240,5140,5475,5285,25,1600,100,3410,10,1,24798851,1309,11.35,1.32,12,1.07,465.00,4015.00,9740,20250106,-45.79,2885,20240805,83.02,9740,-45.79,20250106,5210,1.34,20250402,9740,-45.79,20250106,2885,83.02,20240805,6.09,Y,158430,100,24 억,,1155028,N,N,17,N,00,N 20250402,140750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5290,-50,5,-0.94,1250128090,236234,70.36,5350,5420,5210,6940,3740,5340,5291.91,4.66,0,9772,5520,5430,5330,5240,5140,5475,5285,25,1600,100,3410,10,1,24798851,1312,11.38,1.32,12,0.95,465.00,4015.00,9740,20250106,-45.69,2885,20240805,83.36,9740,-45.69,20250106,5210,1.54,20250402,9740,-45.69,20250106,2885,83.36,20240805,6.09,Y,158430,100,24 억,,1155028,N,N,17,N,00,N diff --git a/159010/price/prices-20250401.csv b/159010/price/prices-20250401.csv index c0789cbd620f..17f5d9149afe 100644 --- a/159010/price/prices-20250401.csv +++ b/159010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,-50,5,-1.00,61764485,12439,64.38,4995,5020,4900,6510,3510,5010,4965.39,0.93,0,-679,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,661,-27.87,1.12,12,0.09,-178.00,4413.00,12700,20240409,-60.94,3840,20241209,29.17,5800,-14.48,20250320,4115,20.53,20250102,12700,-60.94,20240409,3840,29.17,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,-60,5,-1.20,53509700,10772,55.76,4995,5020,4900,6510,3510,5010,4967.48,0.93,0,-664,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,660,-27.81,1.12,12,0.08,-178.00,4413.00,12700,20240409,-61.02,3840,20241209,28.91,5800,-14.66,20250320,4115,20.29,20250102,12700,-61.02,20240409,3840,28.91,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,0,3,0.00,41238140,8298,42.95,4995,5010,4900,6510,3510,5010,4969.65,0.93,0,-412,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,10,1,13334739,668,-28.15,1.14,12,0.06,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12700,-60.55,20240409,3840,30.47,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,130805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,-25,5,-0.50,34630695,6971,36.08,4995,5010,4900,6510,3510,5010,4967.82,0.93,0,-583,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,665,-28.01,1.13,12,0.05,-178.00,4413.00,12700,20240409,-60.75,3840,20241209,29.82,5800,-14.05,20250320,4115,21.14,20250102,12700,-60.75,20240409,3840,29.82,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,120802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,-15,5,-0.30,23551855,4743,24.55,4995,5010,4900,6510,3510,5010,4965.60,0.93,0,-427,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,666,-28.06,1.13,12,0.04,-178.00,4413.00,12700,20240409,-60.67,3840,20241209,30.08,5800,-13.88,20250320,4115,21.39,20250102,12700,-60.67,20240409,3840,30.08,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-20,5,-0.40,21266765,4283,22.17,4995,5010,4900,6510,3510,5010,4965.39,0.93,0,-427,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,665,-28.03,1.13,12,0.03,-178.00,4413.00,12700,20240409,-60.71,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,12700,-60.71,20240409,3840,29.95,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-20,5,-0.40,15211550,3069,15.89,4995,5000,4900,6510,3510,5010,4956.52,0.93,0,66,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,665,-28.03,1.13,12,0.02,-178.00,4413.00,12700,20240409,-60.71,3840,20241209,29.95,5800,-13.97,20250320,4115,21.26,20250102,12700,-60.71,20240409,3840,29.95,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N +20250403,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,-75,5,-1.50,6834285,1386,7.17,4995,4995,4900,6510,3510,5010,4930.94,0.93,0,273,5383,5196,5093,4906,4803,5145,4855,67,1500,500,3500,5,1,13334739,658,-27.72,1.12,12,0.01,-178.00,4413.00,12700,20240409,-61.14,3840,20241209,28.52,5800,-14.91,20250320,4115,19.93,20250102,12700,-61.14,20240409,3840,28.52,20241209,1.02,Y,159010,500,66 억,,123366,N,N,0,N,00,N 20250402,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,-60,5,-1.18,97919670,19320,217.30,5280,5280,4990,6590,3550,5070,5068.32,0.97,0,-5678,5183,5126,5043,4986,4903,5155,5015,67,1520,500,3540,10,1,13334739,668,-28.15,1.14,12,0.14,-178.00,4413.00,12700,20240409,-60.55,3840,20241209,30.47,5800,-13.62,20250320,4115,21.75,20250102,12700,-60.55,20240409,3840,30.47,20241209,1.03,Y,159010,500,66 억,,129044,N,N,0,N,00,N 20250402,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-30,5,-0.59,96369580,19011,213.82,5280,5280,4990,6590,3550,5070,5069.15,0.97,0,-5637,5183,5126,5043,4986,4903,5155,5015,67,1520,500,3540,10,1,13334739,672,-28.31,1.14,12,0.14,-178.00,4413.00,12700,20240409,-60.31,3840,20241209,31.25,5800,-13.10,20250320,4115,22.48,20250102,12700,-60.31,20240409,3840,31.25,20241209,1.03,Y,159010,500,66 억,,129044,N,N,0,N,00,N 20250402,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,0,3,0.00,84501710,16670,187.49,5280,5280,4990,6590,3550,5070,5069.09,0.97,0,-5471,5183,5126,5043,4986,4903,5155,5015,67,1520,500,3540,10,1,13334739,676,-28.48,1.15,12,0.13,-178.00,4413.00,12700,20240409,-60.08,3840,20241209,32.03,5800,-12.59,20250320,4115,23.21,20250102,12700,-60.08,20240409,3840,32.03,20241209,1.03,Y,159010,500,66 억,,129044,N,N,0,N,00,N diff --git a/159580/price/prices-20250401.csv b/159580/price/prices-20250401.csv index c7a70aa75c56..f77bf95ba691 100644 --- a/159580/price/prices-20250401.csv +++ b/159580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,155,2,3.19,1186045640,237041,266.19,4700,5110,4700,6310,3400,4855,5003.55,2.32,0,10021,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,10,1,20032636,1004,200.40,1.24,12,1.18,25.00,4033.00,7290,20240618,-31.28,3805,20240909,31.67,6420,-21.96,20250226,4580,9.39,20250401,7290,-31.28,20240618,3805,31.67,20240909,5.51,Y,159580,500,100 억,,465342,N,N,4382,N,00,N +20250403,150807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5060,205,2,4.22,1097372275,219420,246.40,4700,5110,4700,6310,3400,4855,5001.24,2.32,0,11215,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,10,1,20032636,1014,202.40,1.25,12,1.10,25.00,4033.00,7290,20240618,-30.59,3805,20240909,32.98,6420,-21.18,20250226,4580,10.48,20250401,7290,-30.59,20240618,3805,32.98,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,140806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,145,2,2.99,817640685,163715,183.85,4700,5100,4700,6310,3400,4855,4994.29,2.32,0,442,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,10,1,20032636,1002,200.00,1.24,12,0.82,25.00,4033.00,7290,20240618,-31.41,3805,20240909,31.41,6420,-22.12,20250226,4580,9.17,20250401,7290,-31.41,20240618,3805,31.41,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,130806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5070,215,2,4.43,619528510,124472,139.78,4700,5090,4700,6310,3400,4855,4977.25,2.32,0,5426,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,10,1,20032636,1016,202.80,1.26,12,0.62,25.00,4033.00,7290,20240618,-30.45,3805,20240909,33.25,6420,-21.03,20250226,4580,10.70,20250401,7290,-30.45,20240618,3805,33.25,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,120803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4965,110,2,2.27,516508180,103903,116.68,4700,5090,4700,6310,3400,4855,4971.06,2.32,0,5078,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,5,1,20032636,995,198.60,1.23,12,0.52,25.00,4033.00,7290,20240618,-31.89,3805,20240909,30.49,6420,-22.66,20250226,4580,8.41,20250401,7290,-31.89,20240618,3805,30.49,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,110806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,105,2,2.16,414372589,83347,93.60,4700,5090,4700,6310,3400,4855,4971.66,2.32,0,4377,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,5,1,20032636,994,198.40,1.23,12,0.42,25.00,4033.00,7290,20240618,-31.96,3805,20240909,30.35,6420,-22.74,20250226,4580,8.30,20250401,7290,-31.96,20240618,3805,30.35,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,100806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5090,235,2,4.84,230064125,46455,52.17,4700,5090,4700,6310,3400,4855,4952.41,2.32,0,7124,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,10,1,20032636,1020,203.60,1.26,12,0.23,25.00,4033.00,7290,20240618,-30.18,3805,20240909,33.77,6420,-20.72,20250226,4580,11.14,20250401,7290,-30.18,20240618,3805,33.77,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N +20250403,090809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4805,-50,5,-1.03,13183475,2779,3.12,4700,4835,4700,6310,3400,4855,4743.96,2.32,0,713,5171,5012,4861,4702,4551,4937,4627,100,1455,500,3390,5,1,20032636,963,192.20,1.19,12,0.01,25.00,4033.00,7290,20240618,-34.09,3805,20240909,26.28,6420,-25.16,20250226,4580,4.91,20250401,7290,-34.09,20240618,3805,26.28,20240909,5.51,Y,159580,500,100 억,,465342,N,N,1797,N,00,N 20250402,160748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4855,-145,5,-2.90,429548239,89046,26.96,5020,5020,4710,6500,3500,5000,4823.89,2.35,0,-5365,5333,5166,4873,4706,4413,5250,4790,100,1500,500,3500,5,1,20032636,973,194.20,1.20,12,0.44,25.00,4033.00,7290,20240618,-33.40,3805,20240909,27.60,6420,-24.38,20250226,4580,6.00,20250401,7290,-33.40,20240618,3805,27.60,20240909,5.73,Y,159580,500,100 억,,470789,N,N,1797,N,00,N 20250402,150749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4840,-160,5,-3.20,420165919,87109,26.38,5020,5020,4710,6500,3500,5000,4823.45,2.35,0,-4569,5333,5166,4873,4706,4413,5250,4790,100,1500,500,3500,5,1,20032636,970,193.60,1.20,12,0.43,25.00,4033.00,7290,20240618,-33.61,3805,20240909,27.20,6420,-24.61,20250226,4580,5.68,20250401,7290,-33.61,20240618,3805,27.20,20240909,5.73,Y,159580,500,100 억,,470789,N,N,0,N,00,N 20250402,140750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-150,5,-3.00,371158017,77066,23.33,5020,5020,4710,6500,3500,5000,4816.11,2.35,0,-769,5333,5166,4873,4706,4413,5250,4790,100,1500,500,3500,5,1,20032636,972,194.00,1.20,12,0.38,25.00,4033.00,7290,20240618,-33.47,3805,20240909,27.46,6420,-24.45,20250226,4580,5.90,20250401,7290,-33.47,20240618,3805,27.46,20240909,5.73,Y,159580,500,100 억,,470789,N,N,0,N,00,N diff --git a/159910/price/prices-20250401.csv b/159910/price/prices-20250401.csv index 6699f28d10b8..25f363038b59 100644 --- a/159910/price/prices-20250401.csv +++ b/159910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,-4,5,-0.40,187778123,191474,63.22,1010,1019,963,1285,693,989,980.63,2.23,0,-34515,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,359,-5.76,2.74,12,0.53,-171.00,359.00,1431,20240627,-31.17,556,20241209,77.16,1127,-12.60,20250331,580,69.83,20250114,1431,-31.17,20240627,556,77.16,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-25,5,-2.53,170567787,173749,57.37,1010,1019,963,1285,693,989,981.69,2.23,0,-34099,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,351,-5.64,2.69,12,0.48,-171.00,359.00,1431,20240627,-32.63,556,20241209,73.38,1127,-14.46,20250331,580,66.21,20250114,1431,-32.63,20240627,556,73.38,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,140806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,964,-25,5,-2.53,149383281,151800,50.12,1010,1019,964,1285,693,989,984.08,2.23,0,-32755,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,351,-5.64,2.69,12,0.42,-171.00,359.00,1431,20240627,-32.63,556,20241209,73.38,1127,-14.46,20250331,580,66.21,20250114,1431,-32.63,20240627,556,73.38,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,130806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-5,5,-0.51,119599228,121132,40.00,1010,1019,980,1285,693,989,987.35,2.23,0,-21965,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,358,-5.75,2.74,12,0.33,-171.00,359.00,1431,20240627,-31.24,556,20241209,76.98,1127,-12.69,20250331,580,69.66,20250114,1431,-31.24,20240627,556,76.98,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,983,-6,5,-0.61,89756189,90741,29.96,1010,1019,981,1285,693,989,989.15,2.23,0,-9965,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,358,-5.75,2.74,12,0.25,-171.00,359.00,1431,20240627,-31.31,556,20241209,76.80,1127,-12.78,20250331,580,69.48,20250114,1431,-31.31,20240627,556,76.80,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,110806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,984,-5,5,-0.51,62178152,62651,20.69,1010,1019,982,1285,693,989,992.45,2.23,0,-5032,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,358,-5.75,2.74,12,0.17,-171.00,359.00,1431,20240627,-31.24,556,20241209,76.98,1127,-12.69,20250331,580,69.66,20250114,1431,-31.24,20240627,556,76.98,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,9,2,0.91,38090062,38290,12.64,1010,1019,982,1285,693,989,994.78,2.23,0,-8740,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,363,-5.84,2.78,12,0.11,-171.00,359.00,1431,20240627,-30.26,556,20241209,79.50,1127,-11.45,20250331,580,72.07,20250114,1431,-30.26,20240627,556,79.50,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N +20250403,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,996,7,2,0.71,14850712,14888,4.92,1010,1019,989,1285,693,989,997.50,2.23,0,-1075,1049,1018,989,958,929,1004,944,36,296,100,630,1,1,36410098,363,-5.82,2.77,12,0.04,-171.00,359.00,1431,20240627,-30.40,556,20241209,79.14,1127,-11.62,20250331,580,71.72,20250114,1431,-30.40,20240627,556,79.14,20241209,0.00,Y,159910,100,36 억,,812599,N,N,0,N,00,N 20250402,160748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,989,-31,5,-3.04,298787348,302761,59.60,1020,1020,960,1326,714,1020,986.84,2.23,0,-1103,1076,1047,1026,997,976,1037,987,36,306,100,650,1,1,36410098,360,-5.78,2.75,12,0.83,-171.00,359.00,1431,20240627,-30.89,556,20241209,77.88,1127,-12.24,20250331,580,70.52,20250114,1431,-30.89,20240627,556,77.88,20241209,0.00,Y,159910,100,36 억,,813657,N,N,0,N,00,N 20250402,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,976,-44,5,-4.31,290393661,294214,57.92,1020,1020,960,1326,714,1020,986.98,2.23,0,3025,1076,1047,1026,997,976,1037,987,36,306,100,650,1,1,36410098,355,-5.71,2.72,12,0.81,-171.00,359.00,1431,20240627,-31.80,556,20241209,75.54,1127,-13.40,20250331,580,68.28,20250114,1431,-31.80,20240627,556,75.54,20241209,0.00,Y,159910,100,36 억,,813657,N,N,0,N,00,N 20250402,140750,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,975,-45,5,-4.41,263691286,266758,52.51,1020,1020,960,1326,714,1020,988.47,2.23,0,4079,1076,1047,1026,997,976,1037,987,36,306,100,650,1,1,36410098,355,-5.70,2.72,12,0.73,-171.00,359.00,1431,20240627,-31.87,556,20241209,75.36,1127,-13.49,20250331,580,68.10,20250114,1431,-31.87,20240627,556,75.36,20241209,0.00,Y,159910,100,36 억,,813657,N,N,0,N,00,N diff --git a/160190/price/prices-20250401.csv b/160190/price/prices-20250401.csv index 8a02fdb88fbc..031392fba21d 100644 --- a/160190/price/prices-20250401.csv +++ b/160190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160800,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28500,-450,5,-1.55,4145332900,142767,54.14,28100,30050,28100,37600,20300,28950,29035.90,3.45,0,-2124,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8803,-770.27,10.80,12,0.46,-37.00,2640.00,50900,20250206,-44.01,6810,20241101,318.50,50900,-44.01,20250206,14920,91.02,20250102,50900,-44.01,20250206,6810,318.50,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,11212,N,00,N +20250403,150808,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28450,-500,5,-1.73,3918542500,134800,51.12,28100,30050,28100,37600,20300,28950,29069.32,3.45,0,-1467,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8788,-768.92,10.78,12,0.44,-37.00,2640.00,50900,20250206,-44.11,6810,20241101,317.77,50900,-44.11,20250206,14920,90.68,20250102,50900,-44.11,20250206,6810,317.77,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,140806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28650,-300,5,-1.04,3478538500,119366,45.27,28100,30050,28100,37600,20300,28950,29141.80,3.45,0,2116,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8849,-774.32,10.85,12,0.39,-37.00,2640.00,50900,20250206,-43.71,6810,20241101,320.70,50900,-43.71,20250206,14920,92.02,20250102,50900,-43.71,20250206,6810,320.70,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,130806,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28700,-250,5,-0.86,3112801750,106613,40.43,28100,30050,28100,37600,20300,28950,29197.23,3.45,0,4745,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8865,-775.68,10.87,12,0.35,-37.00,2640.00,50900,20250206,-43.61,6810,20241101,321.44,50900,-43.61,20250206,14920,92.36,20250102,50900,-43.61,20250206,6810,321.44,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,120803,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28950,0,3,0.00,2864301250,97983,37.16,28100,30050,28100,37600,20300,28950,29232.66,3.45,0,6777,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8942,-782.43,10.97,12,0.32,-37.00,2640.00,50900,20250206,-43.12,6810,20241101,325.11,50900,-43.12,20250206,14920,94.03,20250102,50900,-43.12,20250206,6810,325.11,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,110807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29050,100,2,0.35,2553252700,87264,33.09,28100,30050,28100,37600,20300,28950,29258.98,3.45,0,6742,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8973,-785.14,11.00,12,0.28,-37.00,2640.00,50900,20250206,-42.93,6810,20241101,326.58,50900,-42.93,20250206,14920,94.71,20250102,50900,-42.93,20250206,6810,326.58,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,100807,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29000,50,2,0.17,1986683675,67559,25.62,28100,30050,28100,37600,20300,28950,29406.71,3.45,0,3060,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,8958,-783.78,10.98,12,0.22,-37.00,2640.00,50900,20250206,-43.03,6810,20241101,325.84,50900,-43.03,20250206,14920,94.37,20250102,50900,-43.03,20250206,6810,325.84,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N +20250403,090809,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29500,550,2,1.90,333419600,11589,4.39,28100,29600,28100,37600,20300,28950,28770.20,3.45,0,1346,32016,30482,29616,28082,27216,30050,27650,154,8650,500,17940,50,1,30888000,9112,-797.30,11.17,12,0.04,-37.00,2640.00,50900,20250206,-42.04,6810,20241101,333.19,50900,-42.04,20250206,14920,97.72,20250102,50900,-42.04,20250206,6810,333.19,20241101,0.49,Y,160190,500,154 억,,1064550,N,N,16178,N,00,N 20250402,160748,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28950,-500,5,-1.70,7976034225,263698,206.93,30700,31150,28750,38250,20650,29450,30247.10,3.44,0,-23582,31016,30232,29666,28882,28316,29950,28600,154,8800,500,18250,50,1,30888000,8942,-782.43,10.97,12,0.85,-37.00,2640.00,50900,20250206,-43.12,6810,20241101,325.11,50900,-43.12,20250206,14920,94.03,20250102,50900,-43.12,20250206,6810,325.11,20241101,0.46,Y,160190,500,154 억,,1061480,N,N,16178,N,00,N 20250402,150749,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28900,-550,5,-1.87,7724283825,254983,200.09,30700,31150,28750,38250,20650,29450,30293.33,3.44,0,-22732,31016,30232,29666,28882,28316,29950,28600,154,8800,500,18250,50,1,30888000,8927,-781.08,10.95,12,0.83,-37.00,2640.00,50900,20250206,-43.22,6810,20241101,324.38,50900,-43.22,20250206,14920,93.70,20250102,50900,-43.22,20250206,6810,324.38,20241101,0.46,Y,160190,500,154 억,,1061480,N,N,12025,N,00,N 20250402,140751,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28950,-500,5,-1.70,7261819225,238988,187.54,30700,31150,28750,38250,20650,29450,30385.71,3.44,0,-17690,31016,30232,29666,28882,28316,29950,28600,154,8800,500,18250,50,1,30888000,8942,-782.43,10.97,12,0.77,-37.00,2640.00,50900,20250206,-43.12,6810,20241101,325.11,50900,-43.12,20250206,14920,94.03,20250102,50900,-43.12,20250206,6810,325.11,20241101,0.46,Y,160190,500,154 억,,1061480,N,N,12025,N,00,N diff --git a/160550/price/prices-20250401.csv b/160550/price/prices-20250401.csv index 2a5835d68fbc..0c42ca9299ff 100644 --- a/160550/price/prices-20250401.csv +++ b/160550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1966,-22,5,-1.11,112067959,56597,376.91,1972,2010,1965,2580,1392,1988,1980.10,7.41,0,-12309,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,549,-2.72,0.63,12,0.20,-722.00,3109.00,3685,20240322,-46.65,1949,20250331,0.87,2470,-20.40,20250120,1949,0.87,20250331,3400,-42.18,20240411,1949,0.87,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,497,N,00,N +20250403,150808,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1971,-17,5,-0.86,104165760,52579,350.15,1972,2010,1965,2580,1392,1988,1981.13,7.41,0,-10428,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,550,-2.73,0.63,12,0.19,-722.00,3109.00,3685,20240322,-46.51,1949,20250331,1.13,2470,-20.20,20250120,1949,1.13,20250331,3400,-42.03,20240411,1949,1.13,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,140806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1971,-17,5,-0.86,102186310,51575,343.47,1972,2010,1965,2580,1392,1988,1981.31,7.41,0,-9706,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,550,-2.73,0.63,12,0.18,-722.00,3109.00,3685,20240322,-46.51,1949,20250331,1.13,2470,-20.20,20250120,1949,1.13,20250331,3400,-42.03,20240411,1949,1.13,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,130806,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1969,-19,5,-0.96,87647584,44228,294.54,1972,2010,1965,2580,1392,1988,1981.72,7.41,0,-6498,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,549,-2.73,0.63,12,0.16,-722.00,3109.00,3685,20240322,-46.57,1949,20250331,1.03,2470,-20.28,20250120,1949,1.03,20250331,3400,-42.09,20240411,1949,1.03,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,120803,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1980,-8,5,-0.40,58848340,29703,197.81,1972,2010,1965,2580,1392,1988,1981.23,7.41,0,-7269,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,553,-2.74,0.64,12,0.11,-722.00,3109.00,3685,20240322,-46.27,1949,20250331,1.59,2470,-19.84,20250120,1949,1.59,20250331,3400,-41.76,20240411,1949,1.59,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,110807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1968,-20,5,-1.01,51894828,26168,174.27,1972,2010,1965,2580,1392,1988,1983.14,7.41,0,-9480,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,549,-2.73,0.63,12,0.09,-722.00,3109.00,3685,20240322,-46.59,1949,20250331,0.97,2470,-20.32,20250120,1949,0.97,20250331,3400,-42.12,20240411,1949,0.97,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,100807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1986,-2,5,-0.10,28332438,14293,95.19,1972,2010,1965,2580,1392,1988,1982.26,7.41,0,110,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,554,-2.75,0.64,12,0.05,-722.00,3109.00,3685,20240322,-46.11,1949,20250331,1.90,2470,-19.60,20250120,1949,1.90,20250331,3400,-41.59,20240411,1949,1.90,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N +20250403,090810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1975,-13,5,-0.65,7230766,3670,24.44,1972,1978,1965,2580,1392,1988,1970.24,7.41,0,200,2042,2014,1992,1964,1942,2004,1954,140,592,500,1390,1,1,27906106,551,-2.74,0.64,12,0.01,-722.00,3109.00,3685,20240322,-46.40,1949,20250331,1.33,2470,-20.04,20250120,1949,1.33,20250331,3400,-41.91,20240411,1949,1.33,20250331,0.92,Y,160550,500,139 억,,2068204,N,N,897,N,00,N 20250402,160749,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1988,-12,5,-0.60,29920674,14984,53.10,2000,2020,1970,2600,1400,2000,1996.85,7.43,0,-7399,2043,2021,1993,1971,1943,2032,1982,140,600,500,1400,1,1,27906106,555,-2.75,0.64,12,0.05,-722.00,3109.00,3770,20240321,-47.27,1949,20250331,2.00,2470,-19.51,20250120,1949,2.00,20250331,3465,-42.63,20240402,1949,2.00,20250331,0.92,Y,160550,500,139 억,,2074603,N,N,897,N,00,N 20250402,150750,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1989,-11,5,-0.55,27283834,13657,48.39,2000,2020,1970,2600,1400,2000,1997.79,7.43,0,-6822,2043,2021,1993,1971,1943,2032,1982,140,600,500,1400,1,1,27906106,555,-2.75,0.64,12,0.05,-722.00,3109.00,3770,20240321,-47.24,1949,20250331,2.05,2470,-19.47,20250120,1949,2.05,20250331,3465,-42.60,20240402,1949,2.05,20250331,0.92,Y,160550,500,139 억,,2074603,N,N,145,N,00,N 20250402,140751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1988,-12,5,-0.60,23764522,11887,42.12,2000,2020,1970,2600,1400,2000,1999.20,7.43,0,-6144,2043,2021,1993,1971,1943,2032,1982,140,600,500,1400,1,1,27906106,555,-2.75,0.64,12,0.04,-722.00,3109.00,3770,20240321,-47.27,1949,20250331,2.00,2470,-19.51,20250120,1949,2.00,20250331,3465,-42.63,20240402,1949,2.00,20250331,0.92,Y,160550,500,139 억,,2074603,N,N,145,N,00,N diff --git a/160980/price/prices-20250401.csv b/160980/price/prices-20250401.csv index 06d382eb563c..479f47ef4171 100644 --- a/160980/price/prices-20250401.csv +++ b/160980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,-150,5,-1.44,318213945,30916,134.23,10310,10430,10110,13530,7290,10410,10293.07,2.35,0,-3125,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1121,7.27,0.62,12,0.28,1411.00,16629.00,23750,20240529,-56.80,7410,20241210,38.46,13720,-25.22,20250205,8510,20.56,20250102,23750,-56.80,20240529,7410,38.46,20241210,2.06,Y,160980,500,54 억,,256175,N,N,798,N,00,N +20250403,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10280,-130,5,-1.25,285371640,27716,120.34,10310,10430,10110,13530,7290,10410,10296.28,2.35,0,-2842,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1123,7.29,0.62,12,0.25,1411.00,16629.00,23750,20240529,-56.72,7410,20241210,38.73,13720,-25.07,20250205,8510,20.80,20250102,23750,-56.72,20240529,7410,38.73,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,-100,5,-0.96,254723550,24737,107.40,10310,10430,10110,13530,7290,10410,10297.27,2.35,0,-1682,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1126,7.31,0.62,12,0.23,1411.00,16629.00,23750,20240529,-56.59,7410,20241210,39.14,13720,-24.85,20250205,8510,21.15,20250102,23750,-56.59,20240529,7410,39.14,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,-110,5,-1.06,219612200,21336,92.64,10310,10430,10110,13530,7290,10410,10293.04,2.35,0,-1241,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1125,7.30,0.62,12,0.20,1411.00,16629.00,23750,20240529,-56.63,7410,20241210,39.00,13720,-24.93,20250205,8510,21.03,20250102,23750,-56.63,20240529,7410,39.00,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,120804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10330,-80,5,-0.77,189176340,18377,79.79,10310,10430,10110,13530,7290,10410,10294.19,2.35,0,-1375,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1128,7.32,0.62,12,0.17,1411.00,16629.00,23750,20240529,-56.51,7410,20241210,39.41,13720,-24.71,20250205,8510,21.39,20250102,23750,-56.51,20240529,7410,39.41,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,110807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-120,5,-1.15,147949890,14381,62.44,10310,10430,10110,13530,7290,10410,10287.87,2.35,0,151,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1124,7.29,0.62,12,0.13,1411.00,16629.00,23750,20240529,-56.67,7410,20241210,38.87,13720,-25.00,20250205,8510,20.92,20250102,23750,-56.67,20240529,7410,38.87,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,100807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-120,5,-1.15,80677080,7846,34.07,10310,10430,10110,13530,7290,10410,10282.57,2.35,0,-464,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1124,7.29,0.62,12,0.07,1411.00,16629.00,23750,20240529,-56.67,7410,20241210,38.87,13720,-25.00,20250205,8510,20.92,20250102,23750,-56.67,20240529,7410,38.87,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N +20250403,090810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10110,-300,5,-2.88,21158120,2082,9.04,10310,10360,10110,13530,7290,10410,10162.40,2.35,0,-202,10716,10562,10406,10252,10096,10640,10330,55,3120,500,7280,10,1,10924243,1104,7.17,0.61,12,0.02,1411.00,16629.00,23750,20240529,-57.43,7410,20241210,36.44,13720,-26.31,20250205,8510,18.80,20250102,23750,-57.43,20240529,7410,36.44,20241210,2.06,Y,160980,500,54 억,,256175,N,N,1196,N,00,N 20250402,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,30,2,0.29,238327965,22932,87.75,10380,10560,10250,13490,7270,10380,10392.81,2.37,0,-2562,10780,10580,10360,10160,9940,10680,10260,55,3110,500,7260,10,1,10924243,1137,7.38,0.63,12,0.21,1411.00,16629.00,23750,20240529,-56.17,7410,20241210,40.49,13720,-24.13,20250205,8510,22.33,20250102,23750,-56.17,20240529,7410,40.49,20241210,2.08,Y,160980,500,54 억,,258737,N,N,1196,N,00,N 20250402,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10370,-10,5,-0.10,233952805,22511,86.14,10380,10560,10250,13490,7270,10380,10392.82,2.37,0,-2453,10780,10580,10360,10160,9940,10680,10260,55,3110,500,7260,10,1,10924243,1133,7.35,0.62,12,0.21,1411.00,16629.00,23750,20240529,-56.34,7410,20241210,39.95,13720,-24.42,20250205,8510,21.86,20250102,23750,-56.34,20240529,7410,39.95,20241210,2.08,Y,160980,500,54 억,,258737,N,N,415,N,00,N 20250402,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,30,2,0.29,221852615,21346,81.69,10380,10560,10250,13490,7270,10380,10393.17,2.37,0,-2040,10780,10580,10360,10160,9940,10680,10260,55,3110,500,7260,10,1,10924243,1137,7.38,0.63,12,0.20,1411.00,16629.00,23750,20240529,-56.17,7410,20241210,40.49,13720,-24.13,20250205,8510,22.33,20250102,23750,-56.17,20240529,7410,40.49,20241210,2.08,Y,160980,500,54 억,,258737,N,N,415,N,00,N diff --git a/161000/price/prices-20250401.csv b/161000/price/prices-20250401.csv index b1701d3e5210..138be2f16061 100644 --- a/161000/price/prices-20250401.csv +++ b/161000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160801,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6640,-120,5,-1.78,839097145,125237,13.95,6640,6860,6550,8780,4740,6760,6700.07,0.42,0,-17286,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3230,80.98,0.44,12,0.26,82.00,15232.00,15150,20240821,-56.17,6410,20241230,3.59,8550,-22.34,20250307,6440,3.11,20250102,15150,-56.17,20240821,6410,3.59,20241230,1.68,Y,161000,500,243 억,,206399,N,N,19907,N,00,N +20250403,150808,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6640,-120,5,-1.78,802487025,119722,13.33,6640,6860,6550,8780,4740,6760,6702.92,0.42,0,-15042,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3230,80.98,0.44,12,0.25,82.00,15232.00,15150,20240821,-56.17,6410,20241230,3.59,8550,-22.34,20250307,6440,3.11,20250102,15150,-56.17,20240821,6410,3.59,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,140807,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6710,-50,5,-0.74,707223075,105410,11.74,6640,6860,6550,8780,4740,6760,6709.26,0.42,0,-11152,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3264,81.83,0.44,12,0.22,82.00,15232.00,15150,20240821,-55.71,6410,20241230,4.68,8550,-21.52,20250307,6440,4.19,20250102,15150,-55.71,20240821,6410,4.68,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,130807,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6730,-30,5,-0.44,553659175,82491,9.19,6640,6860,6550,8780,4740,6760,6711.75,0.42,0,-24295,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3274,82.07,0.44,12,0.17,82.00,15232.00,15150,20240821,-55.58,6410,20241230,4.99,8550,-21.29,20250307,6440,4.50,20250102,15150,-55.58,20240821,6410,4.99,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,120804,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6760,0,3,0.00,504130865,75118,8.36,6640,6860,6550,8780,4740,6760,6711.19,0.42,0,-23818,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3289,82.44,0.44,12,0.15,82.00,15232.00,15150,20240821,-55.38,6410,20241230,5.46,8550,-20.94,20250307,6440,4.97,20250102,15150,-55.38,20240821,6410,5.46,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,110807,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6740,-20,5,-0.30,475007600,70808,7.88,6640,6860,6550,8780,4740,6760,6708.39,0.42,0,-21151,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3279,82.20,0.44,12,0.15,82.00,15232.00,15150,20240821,-55.51,6410,20241230,5.15,8550,-21.17,20250307,6440,4.66,20250102,15150,-55.51,20240821,6410,5.15,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,100808,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6770,10,2,0.15,330465190,49208,5.48,6640,6860,6550,8780,4740,6760,6715.68,0.42,0,-18801,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3294,82.56,0.44,12,0.10,82.00,15232.00,15150,20240821,-55.31,6410,20241230,5.62,8550,-20.82,20250307,6440,5.12,20250102,15150,-55.31,20240821,6410,5.62,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N +20250403,090810,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6630,-130,5,-1.92,65034130,9818,1.09,6640,6700,6550,8780,4740,6760,6623.96,0.42,0,-1416,7946,7352,7046,6452,6146,7200,6300,243,2020,500,5000,10,1,48648709,3225,80.85,0.44,12,0.02,82.00,15232.00,15150,20240821,-56.24,6410,20241230,3.43,8550,-22.46,20250307,6440,2.95,20250102,15150,-56.24,20240821,6410,3.43,20241230,1.68,Y,161000,500,243 억,,206399,N,N,25316,N,00,N 20250402,160749,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6760,20,2,0.30,6436252610,898025,1003.77,6950,7640,6740,8760,4720,6740,7167.12,0.66,0,-125060,6980,6860,6680,6560,6380,6920,6620,243,2020,500,4980,10,1,48648709,3289,82.44,0.44,12,1.85,82.00,15232.00,15150,20240821,-55.38,6410,20241230,5.46,8550,-20.94,20250307,6440,4.97,20250102,15150,-55.38,20240821,6410,5.46,20241230,1.71,Y,161000,500,243 억,,323347,N,N,25316,N,00,N 20250402,150750,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6770,30,2,0.45,6360312430,886791,991.22,6950,7640,6740,8760,4720,6740,7172.28,0.66,0,-123814,6980,6860,6680,6560,6380,6920,6620,243,2020,500,4980,10,1,48648709,3294,82.56,0.44,12,1.82,82.00,15232.00,15150,20240821,-55.31,6410,20241230,5.62,8550,-20.82,20250307,6440,5.12,20250102,15150,-55.31,20240821,6410,5.62,20241230,1.71,Y,161000,500,243 억,,323347,N,N,5627,N,00,N 20250402,140751,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,6880,140,2,2.08,6087135100,846608,946.30,6950,7640,6750,8760,4720,6740,7190.03,0.66,0,-122846,6980,6860,6680,6560,6380,6920,6620,243,2020,500,4980,10,1,48648709,3347,83.90,0.45,12,1.74,82.00,15232.00,15150,20240821,-54.59,6410,20241230,7.33,8550,-19.53,20250307,6440,6.83,20250102,15150,-54.59,20240821,6410,7.33,20241230,1.71,Y,161000,500,243 억,,323347,N,N,5627,N,00,N diff --git a/161390/price/prices-20250401.csv b/161390/price/prices-20250401.csv index 5a5e8b9e63df..8816caa219a8 100644 --- a/161390/price/prices-20250401.csv +++ b/161390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160801,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39050,-1100,5,-2.74,13995555625,359778,112.29,38900,40000,38200,52100,28150,40150,38900.53,36.63,0,-127555,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48373,4.34,0.43,12,0.29,8998.00,89971.00,63300,20240416,-38.31,34500,20241029,13.19,43550,-10.33,20250325,36650,6.55,20250205,63300,-38.31,20240416,34500,13.19,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,81893,N,00,N +20250403,150809,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,-1200,5,-2.99,12404425375,319018,99.57,38900,40000,38200,52100,28150,40150,38883.15,36.63,0,-131907,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48249,4.33,0.43,12,0.26,8998.00,89971.00,63300,20240416,-38.47,34500,20241029,12.90,43550,-10.56,20250325,36650,6.28,20250205,63300,-38.47,20240416,34500,12.90,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,140807,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39350,-800,5,-1.99,10711834875,275794,86.08,38900,40000,38200,52100,28150,40150,38839.99,36.63,0,-118113,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48745,4.37,0.44,12,0.22,8998.00,89971.00,63300,20240416,-37.84,34500,20241029,14.06,43550,-9.64,20250325,36650,7.37,20250205,63300,-37.84,20240416,34500,14.06,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,130807,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39250,-900,5,-2.24,9161639625,236389,73.78,38900,40000,38200,52100,28150,40150,38756.62,36.63,0,-93698,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48621,4.36,0.44,12,0.19,8998.00,89971.00,63300,20240416,-37.99,34500,20241029,13.77,43550,-9.87,20250325,36650,7.09,20250205,63300,-37.99,20240416,34500,13.77,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,120804,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,39000,-1150,5,-2.86,7839136225,202588,63.23,38900,40000,38200,52100,28150,40150,38694.97,36.63,0,-75303,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48311,4.33,0.43,12,0.16,8998.00,89971.00,63300,20240416,-38.39,34500,20241029,13.04,43550,-10.45,20250325,36650,6.41,20250205,63300,-38.39,20240416,34500,13.04,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,110808,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38950,-1200,5,-2.99,6486108925,167842,52.38,38900,40000,38200,52100,28150,40150,38644.14,36.63,0,-54646,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,48249,4.33,0.43,12,0.14,8998.00,89971.00,63300,20240416,-38.47,34500,20241029,12.90,43550,-10.56,20250325,36650,6.28,20250205,63300,-38.47,20240416,34500,12.90,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,100808,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38700,-1450,5,-3.61,4721259400,122322,38.18,38900,40000,38200,52100,28150,40150,38596.98,36.63,0,-37308,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,47940,4.30,0.43,12,0.10,8998.00,89971.00,63300,20240416,-38.86,34500,20241029,12.17,43550,-11.14,20250325,36650,5.59,20250205,63300,-38.86,20240416,34500,12.17,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N +20250403,090810,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38700,-1450,5,-3.61,1123496900,28978,9.04,38900,40000,38300,52100,28150,40150,38770.68,36.63,0,-8093,41383,40766,39933,39316,38483,41075,39625,619,11950,500,28900,50,1,123875069,47940,4.30,0.43,12,0.02,8998.00,89971.00,63300,20240416,-38.86,34500,20241029,12.17,43550,-11.14,20250325,36650,5.59,20250205,63300,-38.86,20240416,34500,12.17,20241029,0.13,Y,161390,500,619 억,,45370525,N,N,20679,N,00,N 20250402,160749,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40150,800,2,2.03,12855105975,320406,118.70,39100,40550,39100,51100,27550,39350,40121.30,36.59,0,16279,40650,40000,39500,38850,38350,39750,38600,619,11750,500,28330,50,1,123875069,49736,4.46,0.45,12,0.26,8998.00,89971.00,63300,20240416,-36.57,34500,20241029,16.38,43550,-7.81,20250325,36650,9.55,20250205,63300,-36.57,20240416,34500,16.38,20241029,0.13,Y,161390,500,619 억,,45321361,N,N,20679,N,00,N 20250402,150750,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40000,650,2,1.65,10854977575,270488,100.21,39100,40550,39100,51100,27550,39350,40131.09,36.59,0,4687,40650,40000,39500,38850,38350,39750,38600,619,11750,500,28330,50,1,123875069,49550,4.45,0.44,12,0.22,8998.00,89971.00,63300,20240416,-36.81,34500,20241029,15.94,43550,-8.15,20250325,36650,9.14,20250205,63300,-36.81,20240416,34500,15.94,20241029,0.13,Y,161390,500,619 억,,45321361,N,N,18559,N,00,N 20250402,140752,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,40000,650,2,1.65,8493075650,211613,78.40,39100,40550,39100,51100,27550,39350,40134.94,36.59,0,2026,40650,40000,39500,38850,38350,39750,38600,619,11750,500,28330,50,1,123875069,49550,4.45,0.44,12,0.17,8998.00,89971.00,63300,20240416,-36.81,34500,20241029,15.94,43550,-8.15,20250325,36650,9.14,20250205,63300,-36.81,20240416,34500,15.94,20241029,0.13,Y,161390,500,619 억,,45321361,N,N,18559,N,00,N diff --git a/161580/price/prices-20250401.csv b/161580/price/prices-20250401.csv index 4fb1ea6b7a8f..d03b63b1ccbf 100644 --- a/161580/price/prices-20250401.csv +++ b/161580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160801,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32250,-350,5,-1.07,11600051350,360154,71.28,31350,32800,31200,42350,22850,32600,32208.56,3.82,0,13385,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7381,132.17,4.76,12,1.57,244.00,6773.00,53500,20250219,-39.72,13230,20240805,143.76,53500,-39.72,20250219,18210,77.10,20250102,53500,-39.72,20250219,13230,143.76,20240805,5.54,Y,161580,500,118 억,,874898,N,N,23654,N,00,N +20250403,150809,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32250,-350,5,-1.07,10889673600,338141,66.92,31350,32800,31200,42350,22850,32600,32204.53,3.82,0,7686,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7381,132.17,4.76,12,1.48,244.00,6773.00,53500,20250219,-39.72,13230,20240805,143.76,53500,-39.72,20250219,18210,77.10,20250102,53500,-39.72,20250219,13230,143.76,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,140807,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32450,-150,5,-0.46,9397091800,292038,57.79,31350,32800,31200,42350,22850,32600,32177.63,3.82,0,1610,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7426,132.99,4.79,12,1.28,244.00,6773.00,53500,20250219,-39.35,13230,20240805,145.28,53500,-39.35,20250219,18210,78.20,20250102,53500,-39.35,20250219,13230,145.28,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,130807,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32500,-100,5,-0.31,8178295700,254567,50.38,31350,32800,31200,42350,22850,32600,32126.29,3.82,0,17094,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7438,133.20,4.80,12,1.11,244.00,6773.00,53500,20250219,-39.25,13230,20240805,145.65,53500,-39.25,20250219,18210,78.47,20250102,53500,-39.25,20250219,13230,145.65,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,120804,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32650,50,2,0.15,7394763825,230443,45.61,31350,32800,31200,42350,22850,32600,32089.33,3.82,0,18409,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7472,133.81,4.82,12,1.01,244.00,6773.00,53500,20250219,-38.97,13230,20240805,146.79,53500,-38.97,20250219,18210,79.30,20250102,53500,-38.97,20250219,13230,146.79,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,110808,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32750,150,2,0.46,6675347250,208368,41.24,31350,32800,31200,42350,22850,32600,32036.33,3.82,0,27324,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7495,134.22,4.84,12,0.91,244.00,6773.00,53500,20250219,-38.79,13230,20240805,147.54,53500,-38.79,20250219,18210,79.85,20250102,53500,-38.79,20250219,13230,147.54,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,100808,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32400,-200,5,-0.61,5264077325,164993,32.65,31350,32700,31200,42350,22850,32600,31904.84,3.82,0,34326,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7415,132.79,4.78,12,0.72,244.00,6773.00,53500,20250219,-39.44,13230,20240805,144.90,53500,-39.44,20250219,18210,77.92,20250102,53500,-39.44,20250219,13230,144.90,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N +20250403,090811,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,31500,-1100,5,-3.37,1796241775,57174,11.31,31350,31700,31200,42350,22850,32600,31417.05,3.82,0,13917,34500,33550,32800,31850,31100,33175,31475,118,9750,500,22820,50,1,22885732,7209,129.10,4.65,12,0.25,244.00,6773.00,53500,20250219,-41.12,13230,20240805,138.10,53500,-41.12,20250219,18210,72.98,20250102,53500,-41.12,20250219,13230,138.10,20240805,5.54,Y,161580,500,118 억,,874898,N,N,32854,N,00,N 20250402,160750,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32600,-450,5,-1.36,16456782600,505300,75.86,33700,33750,32050,42950,23150,33050,32568.34,3.60,0,49892,35116,34082,33166,32132,31216,33625,31675,118,9900,500,23130,50,1,22850180,7449,133.61,4.81,12,2.21,244.00,6773.00,53500,20250219,-39.07,13230,20240805,146.41,53500,-39.07,20250219,18210,79.02,20250102,53500,-39.07,20250219,13230,146.41,20240805,5.68,Y,161580,500,118 억,,823714,N,N,32854,N,00,N 20250402,150750,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32550,-500,5,-1.51,15471139800,475062,71.32,33700,33750,32050,42950,23150,33050,32566.57,3.60,0,45230,35116,34082,33166,32132,31216,33625,31675,118,9900,500,23130,50,1,22850180,7438,133.40,4.81,12,2.08,244.00,6773.00,53500,20250219,-39.16,13230,20240805,146.03,53500,-39.16,20250219,18210,78.75,20250102,53500,-39.16,20250219,13230,146.03,20240805,5.68,Y,161580,500,118 억,,823714,N,N,33863,N,00,N 20250402,140752,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,32400,-650,5,-1.97,13054685575,400768,60.17,33700,33750,32050,42950,23150,33050,32574.17,3.60,0,28065,35116,34082,33166,32132,31216,33625,31675,118,9900,500,23130,50,1,22850180,7403,132.79,4.78,12,1.75,244.00,6773.00,53500,20250219,-39.44,13230,20240805,144.90,53500,-39.44,20250219,18210,77.92,20250102,53500,-39.44,20250219,13230,144.90,20240805,5.68,Y,161580,500,118 억,,823714,N,N,33863,N,00,N diff --git a/161890/price/prices-20250401.csv b/161890/price/prices-20250401.csv index 96c06dca9382..8248e839bb47 100644 --- a/161890/price/prices-20250401.csv +++ b/161890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160802,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,500,2,0.75,18734511650,276252,77.57,66100,69100,65400,87200,47000,67100,67816.85,34.38,0,-36725,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15957,17.65,2.01,12,1.17,3830.00,33579.00,78700,20240930,-14.10,45250,20240325,49.39,69400,-2.59,20250317,55200,22.46,20250102,78700,-14.10,20240930,47700,41.72,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,43223,N,00,N +20250403,150809,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,0,3,0.00,17949334850,264595,74.30,66100,69100,65400,87200,47000,67100,67837.07,34.38,0,-40217,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15839,17.52,2.00,12,1.12,3830.00,33579.00,78700,20240930,-14.74,45250,20240325,48.29,69400,-3.31,20250317,55200,21.56,20250102,78700,-14.74,20240930,47700,40.67,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,140808,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,500,2,0.75,16043480400,236284,66.35,66100,69100,65400,87200,47000,67100,67899.20,34.38,0,-37396,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15957,17.65,2.01,12,1.00,3830.00,33579.00,78700,20240930,-14.10,45250,20240325,49.39,69400,-2.59,20250317,55200,22.46,20250102,78700,-14.10,20240930,47700,41.72,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,130808,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,500,2,0.75,14310827900,210677,59.16,66100,69100,65400,87200,47000,67100,67927.89,34.38,0,-34907,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15957,17.65,2.01,12,0.89,3830.00,33579.00,78700,20240930,-14.10,45250,20240325,49.39,69400,-2.59,20250317,55200,22.46,20250102,78700,-14.10,20240930,47700,41.72,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,120805,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,500,2,0.75,13340371650,196275,55.11,66100,69100,65400,87200,47000,67100,67967.84,34.38,0,-32509,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15957,17.65,2.01,12,0.83,3830.00,33579.00,78700,20240930,-14.10,45250,20240325,49.39,69400,-2.59,20250317,55200,22.46,20250102,78700,-14.10,20240930,47700,41.72,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,110808,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67600,500,2,0.75,11416523550,167708,47.09,66100,69100,65400,87200,47000,67100,68073.93,34.38,0,-27574,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15957,17.65,2.01,12,0.71,3830.00,33579.00,78700,20240930,-14.10,45250,20240325,49.39,69400,-2.59,20250317,55200,22.46,20250102,78700,-14.10,20240930,47700,41.72,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,100808,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68300,1200,2,1.79,8180879400,120289,33.78,66100,69000,65400,87200,47000,67100,68010.35,34.38,0,-20364,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,16122,17.83,2.03,12,0.51,3830.00,33579.00,78700,20240930,-13.21,45250,20240325,50.94,69400,-1.59,20250317,55200,23.73,20250102,78700,-13.21,20240930,47700,43.19,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N +20250403,090811,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67200,100,2,0.15,1026928600,15464,4.34,66100,67400,65400,87200,47000,67100,66406.84,34.38,0,-490,70100,68600,66900,65400,63700,69350,66150,118,20100,500,48310,100,1,23605077,15863,17.55,2.00,12,0.07,3830.00,33579.00,78700,20240930,-14.61,45250,20240325,48.51,69400,-3.17,20250317,55200,21.74,20250102,78700,-14.61,20240930,47700,40.88,20240411,1.07,Y,161890,500,118 억,,8115228,N,N,30792,N,00,N 20250402,160750,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,67100,2100,2,3.23,23938115950,356123,163.96,65200,68400,65200,84500,45500,65000,67218.69,34.67,0,-51973,68200,66600,64700,63100,61200,67400,63900,118,19500,500,46800,100,1,23605077,15839,17.52,2.00,12,1.51,3830.00,33579.00,78700,20240930,-14.74,45050,20240321,48.95,69400,-3.31,20250317,55200,21.56,20250102,78700,-14.74,20240930,47700,40.67,20240411,1.07,Y,161890,500,118 억,,8184571,N,N,30792,N,00,N 20250402,150751,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66800,1800,2,2.77,23196026350,345059,158.87,65200,68400,65200,84500,45500,65000,67223.36,34.67,0,-52228,68200,66600,64700,63100,61200,67400,63900,118,19500,500,46800,100,1,23605077,15768,17.44,1.99,12,1.46,3830.00,33579.00,78700,20240930,-15.12,45050,20240321,48.28,69400,-3.75,20250317,55200,21.01,20250102,78700,-15.12,20240930,47700,40.04,20240411,1.07,Y,161890,500,118 억,,8184571,N,N,37235,N,00,N 20250402,140752,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,66500,1500,2,2.31,20537681400,305285,140.56,65200,68400,65200,84500,45500,65000,67273.80,34.67,0,-46761,68200,66600,64700,63100,61200,67400,63900,118,19500,500,46800,100,1,23605077,15697,17.36,1.98,12,1.29,3830.00,33579.00,78700,20240930,-15.50,45050,20240321,47.61,69400,-4.18,20250317,55200,20.47,20250102,78700,-15.50,20240930,47700,39.41,20240411,1.07,Y,161890,500,118 억,,8184571,N,N,37235,N,00,N diff --git a/162120/price/prices-20250401.csv b/162120/price/prices-20250401.csv index c06b7da5bb6a..1b7f7c65035e 100644 --- a/162120/price/prices-20250401.csv +++ b/162120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160802,57,100.00,KONEX,,,N,N,N,N, ,N,3175,130,2,4.27,4909780,1587,30.78,3090,3200,3080,3500,2590,3045,3093.75,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,354,-10.58,2.52,12,0.01,-300.00,1260.00,6430,20240717,-50.62,2600,20250204,22.12,4290,-25.99,20250218,2600,22.12,20250204,6430,-50.62,20240717,2600,22.12,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,150809,57,100.00,KONEX,,,N,N,N,N, ,N,3200,155,2,5.09,4871680,1575,30.55,3090,3200,3080,3500,2590,3045,3093.13,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,357,-10.67,2.54,12,0.01,-300.00,1260.00,6430,20240717,-50.23,2600,20250204,23.08,4290,-25.41,20250218,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,140808,57,100.00,KONEX,,,N,N,N,N, ,N,3200,155,2,5.09,4871680,1575,30.55,3090,3200,3080,3500,2590,3045,3093.13,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,357,-10.67,2.54,12,0.01,-300.00,1260.00,6430,20240717,-50.23,2600,20250204,23.08,4290,-25.41,20250218,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,130808,57,100.00,KONEX,,,N,N,N,N, ,N,3200,155,2,5.09,4871680,1575,30.55,3090,3200,3080,3500,2590,3045,3093.13,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,357,-10.67,2.54,12,0.01,-300.00,1260.00,6430,20240717,-50.23,2600,20250204,23.08,4290,-25.41,20250218,2600,23.08,20250204,6430,-50.23,20240717,2600,23.08,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,120805,57,100.00,KONEX,,,N,N,N,N, ,N,3090,45,2,1.48,1779840,576,11.17,3090,3090,3090,3500,2590,3045,3090.00,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,345,-10.30,2.45,12,0.01,-300.00,1260.00,6430,20240717,-51.94,2600,20250204,18.85,4290,-27.97,20250218,2600,18.85,20250204,6430,-51.94,20240717,2600,18.85,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,110808,57,100.00,KONEX,,,N,N,N,N, ,N,3090,45,2,1.48,1779840,576,11.17,3090,3090,3090,3500,2590,3045,3090.00,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,345,-10.30,2.45,12,0.01,-300.00,1260.00,6430,20240717,-51.94,2600,20250204,18.85,4290,-27.97,20250218,2600,18.85,20250204,6430,-51.94,20240717,2600,18.85,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,100809,57,100.00,KONEX,,,N,N,N,N, ,N,3090,45,2,1.48,1779840,576,11.17,3090,3090,3090,3500,2590,3045,3090.00,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,345,-10.30,2.45,12,0.01,-300.00,1260.00,6430,20240717,-51.94,2600,20250204,18.85,4290,-27.97,20250218,2600,18.85,20250204,6430,-51.94,20240717,2600,18.85,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N +20250403,090811,57,100.00,KONEX,,,N,N,N,N, ,N,3090,45,2,1.48,3090,1,0.02,3090,3090,3090,3500,2590,3045,3090.00,0.22,0,0,3205,3125,3020,2940,2835,3072,2887,56,455,500,2070,5,1,11156602,345,-10.30,2.45,12,0.00,-300.00,1260.00,6430,20240717,-51.94,2600,20250204,18.85,4290,-27.97,20250218,2600,18.85,20250204,6430,-51.94,20240717,2600,18.85,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N 20250402,160750,57,100.00,KONEX,,,N,N,N,N, ,N,3045,0,3,0.00,15212535,5156,155.54,3050,3100,2915,3500,2590,3045,2950.45,0.22,0,0,3201,3122,3021,2942,2841,3072,2892,56,455,500,2070,5,1,11156602,340,-10.15,2.42,12,0.05,-300.00,1260.00,6430,20240717,-52.64,2600,20250204,17.12,4290,-29.02,20250218,2600,17.12,20250204,6430,-52.64,20240717,2600,17.12,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N 20250402,150751,57,100.00,KONEX,,,N,N,N,N, ,N,3045,0,3,0.00,15212535,5156,155.54,3050,3100,2915,3500,2590,3045,2950.45,0.22,0,0,3201,3122,3021,2942,2841,3072,2892,56,455,500,2070,5,1,11156602,340,-10.15,2.42,12,0.05,-300.00,1260.00,6430,20240717,-52.64,2600,20250204,17.12,4290,-29.02,20250218,2600,17.12,20250204,6430,-52.64,20240717,2600,17.12,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N 20250402,140752,57,100.00,KONEX,,,N,N,N,N, ,N,3045,0,3,0.00,15212535,5156,155.54,3050,3100,2915,3500,2590,3045,2950.45,0.22,0,0,3201,3122,3021,2942,2841,3072,2892,56,455,500,2070,5,1,11156602,340,-10.15,2.42,12,0.05,-300.00,1260.00,6430,20240717,-52.64,2600,20250204,17.12,4290,-29.02,20250218,2600,17.12,20250204,6430,-52.64,20240717,2600,17.12,20250204,0.00,Y,162120,500,55 억,,24426,N,N,0,N,00,N diff --git a/162300/price/prices-20250401.csv b/162300/price/prices-20250401.csv index c8d1313a2069..a946b857c85a 100644 --- a/162300/price/prices-20250401.csv +++ b/162300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-20,5,-0.88,173291576,76885,213.10,2270,2290,2230,2950,1590,2270,2253.91,0.66,0,-6130,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,933,14.33,1.13,12,0.19,157.00,1991.00,4280,20240514,-47.43,2005,20241210,12.22,2910,-22.68,20250307,2230,0.90,20250403,4280,-47.43,20240514,2005,12.22,20241210,1.60,Y,162300,100,41 억,,272904,N,N,361,N,00,N +20250403,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-15,5,-0.66,161963271,71850,199.14,2270,2290,2230,2950,1590,2270,2254.19,0.66,0,-6312,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,935,14.36,1.13,12,0.17,157.00,1991.00,4280,20240514,-47.31,2005,20241210,12.47,2910,-22.51,20250307,2230,1.12,20250403,4280,-47.31,20240514,2005,12.47,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,140808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-5,5,-0.22,152182286,67510,187.11,2270,2290,2230,2950,1590,2270,2254.22,0.66,0,-6921,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,939,14.43,1.14,12,0.16,157.00,1991.00,4280,20240514,-47.08,2005,20241210,12.97,2910,-22.16,20250307,2230,1.57,20250403,4280,-47.08,20240514,2005,12.97,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,130808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,-25,5,-1.10,122906186,54561,151.22,2270,2275,2230,2950,1590,2270,2252.64,0.66,0,-3626,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,931,14.30,1.13,12,0.13,157.00,1991.00,4280,20240514,-47.55,2005,20241210,11.97,2910,-22.85,20250307,2230,0.67,20250403,4280,-47.55,20240514,2005,11.97,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,120805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-15,5,-0.66,67488752,29923,82.94,2270,2275,2240,2950,1590,2270,2255.41,0.66,0,-2812,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,935,14.36,1.13,12,0.07,157.00,1991.00,4280,20240514,-47.31,2005,20241210,12.47,2910,-22.51,20250307,2240,0.67,20250403,4280,-47.31,20240514,2005,12.47,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,110809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-10,5,-0.44,47468902,21034,58.30,2270,2275,2240,2950,1590,2270,2256.77,0.66,0,-3814,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,937,14.39,1.14,12,0.05,157.00,1991.00,4280,20240514,-47.20,2005,20241210,12.72,2910,-22.34,20250307,2240,0.89,20250403,4280,-47.20,20240514,2005,12.72,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,100809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-20,5,-0.88,25144082,11151,30.91,2270,2270,2240,2950,1590,2270,2254.87,0.66,0,-2574,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,933,14.33,1.13,12,0.03,157.00,1991.00,4280,20240514,-47.43,2005,20241210,12.22,2910,-22.68,20250307,2240,0.45,20250403,4280,-47.43,20240514,2005,12.22,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N +20250403,090811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2260,-10,5,-0.44,5148625,2285,6.33,2270,2270,2240,2950,1590,2270,2253.23,0.66,0,-1490,2393,2331,2298,2236,2203,2315,2220,41,680,100,1450,5,1,41471382,937,14.39,1.14,12,0.01,157.00,1991.00,4280,20240514,-47.20,2005,20241210,12.72,2910,-22.34,20250307,2240,0.89,20250403,4280,-47.20,20240514,2005,12.72,20241210,1.60,Y,162300,100,41 억,,272904,N,N,402,N,00,N 20250402,160750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-35,5,-1.52,80105802,35036,49.38,2350,2360,2265,2995,1615,2305,2286.41,0.69,0,-12430,2381,2342,2311,2272,2241,2362,2292,41,690,100,1470,5,1,41471382,941,14.46,1.14,12,0.08,157.00,1991.00,4280,20240514,-46.96,2005,20241210,13.22,2910,-21.99,20250307,2250,0.89,20250331,4280,-46.96,20240514,2005,13.22,20241210,1.64,Y,162300,100,41 억,,285374,N,N,402,N,00,N 20250402,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2275,-30,5,-1.30,73737517,32233,45.43,2350,2360,2265,2995,1615,2305,2287.64,0.69,0,-10692,2381,2342,2311,2272,2241,2362,2292,41,690,100,1470,5,1,41471382,943,14.49,1.14,12,0.08,157.00,1991.00,4280,20240514,-46.85,2005,20241210,13.47,2910,-21.82,20250307,2250,1.11,20250331,4280,-46.85,20240514,2005,13.47,20241210,1.64,Y,162300,100,41 억,,285374,N,N,444,N,00,N 20250402,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-35,5,-1.52,59057617,25767,36.32,2350,2360,2265,2995,1615,2305,2291.99,0.69,0,-9465,2381,2342,2311,2272,2241,2362,2292,41,690,100,1470,5,1,41471382,941,14.46,1.14,12,0.06,157.00,1991.00,4280,20240514,-46.96,2005,20241210,13.22,2910,-21.99,20250307,2250,0.89,20250331,4280,-46.96,20240514,2005,13.22,20241210,1.64,Y,162300,100,41 억,,285374,N,N,444,N,00,N diff --git a/163280/price/prices-20250401.csv b/163280/price/prices-20250401.csv index a633c5433e19..53d467961a82 100644 --- a/163280/price/prices-20250401.csv +++ b/163280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17250,150,2,0.88,32400822735,1882816,21.07,17170,17590,16640,22200,11970,17100,17208.44,2.03,0,-46320,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1410,63.42,2.15,12,23.03,272.00,8005.00,20100,20250327,-14.18,8670,20241209,98.96,20100,-14.18,20250327,12020,43.51,20250124,20100,-14.18,20250327,8670,98.96,20241209,5.78,Y,163280,100,8 억,,166261,N,N,11980,N,00,N +20250403,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17220,120,2,0.70,29318311630,1703431,19.06,17170,17590,16640,22200,11970,17100,17211.35,2.03,0,-47366,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1408,63.31,2.15,12,20.84,272.00,8005.00,20100,20250327,-14.33,8670,20241209,98.62,20100,-14.33,20250327,12020,43.26,20250124,20100,-14.33,20250327,8670,98.62,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16770,-330,5,-1.93,26100004425,1513599,16.94,17170,17590,16700,22200,11970,17100,17243.70,2.03,0,-85968,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1371,61.65,2.09,12,18.52,272.00,8005.00,20100,20250327,-16.57,8670,20241209,93.43,20100,-16.57,20250327,12020,39.52,20250124,20100,-16.57,20250327,8670,93.43,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16910,-190,5,-1.11,24503705985,1419257,15.88,17170,17590,16700,22200,11970,17100,17265.20,2.03,0,-94044,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1382,62.17,2.11,12,17.36,272.00,8005.00,20100,20250327,-15.87,8670,20241209,95.04,20100,-15.87,20250327,12020,40.68,20250124,20100,-15.87,20250327,8670,95.04,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17110,10,2,0.06,21375697225,1234143,13.81,17170,17590,17060,22200,11970,17100,17320.33,2.03,0,-92763,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1399,62.90,2.14,12,15.10,272.00,8005.00,20100,20250327,-14.88,8670,20241209,97.35,20100,-14.88,20250327,12020,42.35,20250124,20100,-14.88,20250327,8670,97.35,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,110809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17280,180,2,1.05,19493393045,1124719,12.58,17170,17590,17060,22200,11970,17100,17331.85,2.03,0,-73717,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1413,63.53,2.16,12,13.76,272.00,8005.00,20100,20250327,-14.03,8670,20241209,99.31,20100,-14.03,20250327,12020,43.76,20250124,20100,-14.03,20250327,8670,99.31,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,100809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17130,30,2,0.18,16349976945,942905,10.55,17170,17590,17060,22200,11970,17100,17340.08,2.03,0,-58063,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1400,62.98,2.14,12,11.53,272.00,8005.00,20100,20250327,-14.78,8670,20241209,97.58,20100,-14.78,20250327,12020,42.51,20250124,20100,-14.78,20250327,8670,97.58,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N +20250403,090812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17460,360,2,2.11,6939949655,399417,4.47,17170,17560,17170,22200,11970,17100,17375.40,2.03,0,-25392,20013,18556,17463,16006,14913,19285,16735,8,5100,100,10600,10,1,8174789,1427,64.19,2.18,12,4.89,272.00,8005.00,20100,20250327,-13.13,8670,20241209,101.38,20100,-13.13,20250327,12020,45.26,20250124,20100,-13.13,20250327,8670,101.38,20241209,5.78,Y,163280,100,8 억,,166261,N,N,8930,N,00,N 20250402,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17100,920,2,5.69,149874329040,8491567,874.59,16380,18920,16370,21000,11330,16180,17650.12,1.25,0,53482,16713,16446,16233,15966,15753,16580,16100,8,4820,100,10030,10,1,8174789,1398,62.87,2.14,12,103.88,272.00,8005.00,20100,20250327,-14.93,8670,20241209,97.23,20100,-14.93,20250327,12020,42.26,20250124,20100,-14.93,20250327,8670,97.23,20241209,5.50,Y,163280,100,8 억,,101852,N,N,8930,N,00,N 20250402,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17190,1010,2,6.24,147492479200,8352594,860.28,16380,18920,16370,21000,11330,16180,17658.39,1.25,0,49481,16713,16446,16233,15966,15753,16580,16100,8,4820,100,10030,10,1,8174789,1405,63.20,2.15,12,102.18,272.00,8005.00,20100,20250327,-14.48,8670,20241209,98.27,20100,-14.48,20250327,12020,43.01,20250124,20100,-14.48,20250327,8670,98.27,20241209,5.50,Y,163280,100,8 억,,101852,N,N,17648,N,00,N 20250402,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17290,1110,2,6.86,139279326575,7875296,811.12,16380,18920,16370,21000,11330,16180,17685.71,1.25,0,681,16713,16446,16233,15966,15753,16580,16100,8,4820,100,10030,10,1,8174789,1413,63.57,2.16,12,96.34,272.00,8005.00,20100,20250327,-13.98,8670,20241209,99.42,20100,-13.98,20250327,12020,43.84,20250124,20100,-13.98,20250327,8670,99.42,20241209,5.50,Y,163280,100,8 억,,101852,N,N,17648,N,00,N diff --git a/163560/price/prices-20250401.csv b/163560/price/prices-20250401.csv index 166989eadc8e..2a5ca3e9392d 100644 --- a/163560/price/prices-20250401.csv +++ b/163560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160803,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-100,5,-1.44,183686820,26958,126.98,6900,6940,6680,9040,4880,6960,6813.81,3.28,0,3406,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,954,8.76,0.42,12,0.19,783.00,16290.00,10300,20240412,-33.40,6070,20241209,13.01,8410,-18.43,20250213,6680,2.69,20250403,10300,-33.40,20240412,6070,13.01,20241209,2.08,Y,163560,500,69 억,,455501,N,N,1163,N,00,N +20250403,150810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6840,-120,5,-1.72,174641050,25636,120.75,6900,6940,6680,9040,4880,6960,6812.34,3.28,0,3629,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,951,8.74,0.42,12,0.18,783.00,16290.00,10300,20240412,-33.59,6070,20241209,12.69,8410,-18.67,20250213,6680,2.40,20250403,10300,-33.59,20240412,6070,12.69,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,140809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-90,5,-1.29,159354000,23401,110.23,6900,6940,6680,9040,4880,6960,6809.71,3.28,0,4071,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,955,8.77,0.42,12,0.17,783.00,16290.00,10300,20240412,-33.30,6070,20241209,13.18,8410,-18.31,20250213,6680,2.84,20250403,10300,-33.30,20240412,6070,13.18,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,130809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-90,5,-1.29,138025120,20292,95.58,6900,6940,6680,9040,4880,6960,6801.95,3.28,0,6062,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,955,8.77,0.42,12,0.15,783.00,16290.00,10300,20240412,-33.30,6070,20241209,13.18,8410,-18.31,20250213,6680,2.84,20250403,10300,-33.30,20240412,6070,13.18,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,120806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6860,-100,5,-1.44,110422910,16265,76.61,6900,6940,6680,9040,4880,6960,6788.99,3.28,0,4544,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,954,8.76,0.42,12,0.12,783.00,16290.00,10300,20240412,-33.40,6070,20241209,13.01,8410,-18.43,20250213,6680,2.69,20250403,10300,-33.40,20240412,6070,13.01,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,110809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6870,-90,5,-1.29,108771920,16024,75.48,6900,6940,6680,9040,4880,6960,6788.06,3.28,0,4534,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,955,8.77,0.42,12,0.12,783.00,16290.00,10300,20240412,-33.30,6070,20241209,13.18,8410,-18.31,20250213,6680,2.84,20250403,10300,-33.30,20240412,6070,13.18,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,100810,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6830,-130,5,-1.87,86363710,12740,60.01,6900,6900,6680,9040,4880,6960,6778.94,3.28,0,3902,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,949,8.72,0.42,12,0.09,783.00,16290.00,10300,20240412,-33.69,6070,20241209,12.52,8410,-18.79,20250213,6680,2.25,20250403,10300,-33.69,20240412,6070,12.52,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N +20250403,090812,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6820,-140,5,-2.01,24352400,3611,17.01,6900,6900,6680,9040,4880,6960,6743.95,3.28,0,277,7240,7100,6990,6850,6740,7045,6795,70,2080,500,5010,10,1,13900000,948,8.71,0.42,12,0.03,783.00,16290.00,10300,20240412,-33.79,6070,20241209,12.36,8410,-18.91,20250213,6680,2.10,20250403,10300,-33.79,20240412,6070,12.36,20241209,2.08,Y,163560,500,69 억,,455501,N,N,358,N,00,N 20250402,160751,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-40,5,-0.57,146145200,21079,64.06,7130,7130,6880,9100,4900,7000,6933.21,3.28,0,-304,7180,7090,6980,6890,6780,7135,6935,70,2100,500,5040,10,1,13900000,967,8.89,0.43,12,0.15,783.00,16290.00,10300,20240412,-32.43,6070,20241209,14.66,8410,-17.24,20250213,6720,3.57,20250102,10300,-32.43,20240412,6070,14.66,20241209,2.17,Y,163560,500,69 억,,455805,N,N,358,N,00,N 20250402,150752,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6960,-40,5,-0.57,143028620,20631,62.70,7130,7130,6880,9100,4900,7000,6932.70,3.28,0,-5,7180,7090,6980,6890,6780,7135,6935,70,2100,500,5040,10,1,13900000,967,8.89,0.43,12,0.15,783.00,16290.00,10300,20240412,-32.43,6070,20241209,14.66,8410,-17.24,20250213,6720,3.57,20250102,10300,-32.43,20240412,6070,14.66,20241209,2.17,Y,163560,500,69 억,,455805,N,N,0,N,00,N 20250402,140753,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6940,-60,5,-0.86,120142760,17322,52.64,7130,7130,6880,9100,4900,7000,6935.85,3.28,0,61,7180,7090,6980,6890,6780,7135,6935,70,2100,500,5040,10,1,13900000,965,8.86,0.43,12,0.12,783.00,16290.00,10300,20240412,-32.62,6070,20241209,14.33,8410,-17.48,20250213,6720,3.27,20250102,10300,-32.62,20240412,6070,14.33,20241209,2.17,Y,163560,500,69 억,,455805,N,N,0,N,00,N diff --git a/163730/price/prices-20250401.csv b/163730/price/prices-20250401.csv index 5e4e0f2af076..9df711c30c72 100644 --- a/163730/price/prices-20250401.csv +++ b/163730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8500,-90,5,-1.05,1027003520,118552,215.60,8400,8930,8360,11160,6020,8590,8662.92,2.92,0,6779,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,796,98.84,1.66,12,1.27,86.00,5135.00,13940,20241030,-39.02,5840,20240805,45.55,10250,-17.07,20250226,8010,6.12,20250203,13940,-39.02,20241030,5840,45.55,20240805,5.90,Y,163730,500,46 억,,273330,N,N,4534,N,00,N +20250403,150810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8510,-80,5,-0.93,968698940,111686,203.11,8400,8930,8360,11160,6020,8590,8673.41,2.92,0,5829,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,797,98.95,1.66,12,1.19,86.00,5135.00,13940,20241030,-38.95,5840,20240805,45.72,10250,-16.98,20250226,8010,6.24,20250203,13940,-38.95,20241030,5840,45.72,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,140809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,40,2,0.47,868954810,100019,181.89,8400,8930,8360,11160,6020,8590,8687.90,2.92,0,5970,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,808,100.35,1.68,12,1.07,86.00,5135.00,13940,20241030,-38.09,5840,20240805,47.77,10250,-15.80,20250226,8010,7.74,20250203,13940,-38.09,20241030,5840,47.77,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,130809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8680,90,2,1.05,770341700,88646,161.21,8400,8930,8360,11160,6020,8590,8690.09,2.92,0,8875,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,813,100.93,1.69,12,0.95,86.00,5135.00,13940,20241030,-37.73,5840,20240805,48.63,10250,-15.32,20250226,8010,8.36,20250203,13940,-37.73,20241030,5840,48.63,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,120806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8610,20,2,0.23,565229420,64898,118.02,8400,8930,8360,11160,6020,8590,8709.50,2.92,0,-2066,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,806,100.12,1.68,12,0.69,86.00,5135.00,13940,20241030,-38.24,5840,20240805,47.43,10250,-16.00,20250226,8010,7.49,20250203,13940,-38.24,20241030,5840,47.43,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,110810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8690,100,2,1.16,502551330,57682,104.90,8400,8930,8360,11160,6020,8590,8712.45,2.92,0,-1996,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,814,101.05,1.69,12,0.62,86.00,5135.00,13940,20241030,-37.66,5840,20240805,48.80,10250,-15.22,20250226,8010,8.49,20250203,13940,-37.66,20241030,5840,48.80,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,100810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8770,180,2,2.10,164342530,19168,34.86,8400,8780,8360,11160,6020,8590,8573.80,2.92,0,1057,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,821,101.98,1.71,12,0.20,86.00,5135.00,13940,20241030,-37.09,5840,20240805,50.17,10250,-14.44,20250226,8010,9.49,20250203,13940,-37.09,20241030,5840,50.17,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N +20250403,090812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8480,-110,5,-1.28,45641420,5431,9.88,8400,8500,8360,11160,6020,8590,8403.87,2.92,0,1710,8876,8732,8636,8492,8396,8685,8445,47,2570,500,5490,10,1,9365608,794,98.60,1.65,12,0.06,86.00,5135.00,13940,20241030,-39.17,5840,20240805,45.21,10250,-17.27,20250226,8010,5.87,20250203,13940,-39.17,20241030,5840,45.21,20240805,5.90,Y,163730,500,46 억,,273330,N,N,798,N,00,N 20250402,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8590,-140,5,-1.60,474094030,54784,58.89,8690,8780,8540,11340,6120,8730,8654.03,2.84,0,4498,9210,8970,8580,8340,7950,9090,8460,47,2610,500,5580,10,1,9365608,805,99.88,1.67,12,0.58,86.00,5135.00,13940,20241030,-38.38,5840,20240805,47.09,10250,-16.20,20250226,8010,7.24,20250203,13940,-38.38,20241030,5840,47.09,20240805,6.00,Y,163730,500,46 억,,265873,N,N,798,N,00,N 20250402,150752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8640,-90,5,-1.03,439223000,50727,54.53,8690,8780,8540,11340,6120,8730,8658.46,2.84,0,3229,9210,8970,8580,8340,7950,9090,8460,47,2610,500,5580,10,1,9365608,809,100.47,1.68,12,0.54,86.00,5135.00,13940,20241030,-38.02,5840,20240805,47.95,10250,-15.71,20250226,8010,7.87,20250203,13940,-38.02,20241030,5840,47.95,20240805,6.00,Y,163730,500,46 억,,265873,N,N,1513,N,00,N 20250402,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8630,-100,5,-1.15,334991860,38650,41.55,8690,8780,8540,11340,6120,8730,8667.20,2.84,0,3842,9210,8970,8580,8340,7950,9090,8460,47,2610,500,5580,10,1,9365608,808,100.35,1.68,12,0.41,86.00,5135.00,13940,20241030,-38.09,5840,20240805,47.77,10250,-15.80,20250226,8010,7.74,20250203,13940,-38.09,20241030,5840,47.77,20240805,6.00,Y,163730,500,46 억,,265873,N,N,1513,N,00,N diff --git a/166090/price/prices-20250401.csv b/166090/price/prices-20250401.csv index 283a21f9cf78..e9403ee90185 100644 --- a/166090/price/prices-20250401.csv +++ b/166090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160803,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,-450,5,-1.41,2840468100,91189,51.86,30600,31550,30250,41400,22300,31850,31149.24,20.15,0,-462,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6210,19.55,1.73,12,0.46,1606.00,18202.00,69300,20240702,-54.69,21850,20241209,43.71,39050,-19.59,20250321,22350,40.49,20250102,69300,-54.69,20240702,21850,43.71,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,899,N,00,N +20250403,150811,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-650,5,-2.04,2655502900,85285,48.50,30600,31550,30250,41400,22300,31850,31136.81,20.15,0,878,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6171,19.43,1.71,12,0.43,1606.00,18202.00,69300,20240702,-54.98,21850,20241209,42.79,39050,-20.10,20250321,22350,39.60,20250102,69300,-54.98,20240702,21850,42.79,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,140809,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,-700,5,-2.20,2040434450,65529,37.26,30600,31550,30250,41400,22300,31850,31137.88,20.15,0,144,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6161,19.40,1.71,12,0.33,1606.00,18202.00,69300,20240702,-55.05,21850,20241209,42.56,39050,-20.23,20250321,22350,39.37,20250102,69300,-55.05,20240702,21850,42.56,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,130809,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,-650,5,-2.04,1783985350,57310,32.59,30600,31550,30250,41400,22300,31850,31128.69,20.15,0,-1352,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6171,19.43,1.71,12,0.29,1606.00,18202.00,69300,20240702,-54.98,21850,20241209,42.79,39050,-20.10,20250321,22350,39.60,20250102,69300,-54.98,20240702,21850,42.79,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,120806,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,-400,5,-1.26,1517181350,48751,27.72,30600,31550,30250,41400,22300,31850,31121.03,20.15,0,-1615,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6220,19.58,1.73,12,0.25,1606.00,18202.00,69300,20240702,-54.62,21850,20241209,43.94,39050,-19.46,20250321,22350,40.72,20250102,69300,-54.62,20240702,21850,43.94,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,110810,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-350,5,-1.10,1142672750,36798,20.93,30600,31550,30250,41400,22300,31850,31052.58,20.15,0,-2407,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6230,19.61,1.73,12,0.19,1606.00,18202.00,69300,20240702,-54.55,21850,20241209,44.16,39050,-19.33,20250321,22350,40.94,20250102,69300,-54.55,20240702,21850,44.16,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,100810,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,-700,5,-2.20,734723550,23732,13.50,30600,31350,30250,41400,22300,31850,30959.19,20.15,0,-4374,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6161,19.40,1.71,12,0.12,1606.00,18202.00,69300,20240702,-55.05,21850,20241209,42.56,39050,-20.23,20250321,22350,39.37,20250102,69300,-55.05,20240702,21850,42.56,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N +20250403,090812,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,-1100,5,-3.45,235164250,7652,4.35,30600,30950,30250,41400,22300,31850,30732.39,20.15,0,-404,34316,33082,32266,31032,30216,32675,30625,99,9550,500,22930,50,1,19777674,6082,19.15,1.69,12,0.04,1606.00,18202.00,69300,20240702,-55.63,21850,20241209,40.73,39050,-21.25,20250321,22350,37.58,20250102,69300,-55.63,20240702,21850,40.73,20241209,1.54,Y,166090,500,98 억,,3985722,N,N,8676,N,00,N 20250402,160751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31850,-750,5,-2.30,5709671775,175850,125.11,33500,33500,31450,42350,22850,32600,32469.01,20.39,0,-26680,33666,33132,32066,31532,30466,33400,31800,99,9750,500,23470,50,1,19777674,6299,19.83,1.75,12,0.89,1606.00,18202.00,69300,20240702,-54.04,21850,20241209,45.77,39050,-18.44,20250321,22350,42.51,20250102,69300,-54.04,20240702,21850,45.77,20241209,1.56,Y,166090,500,98 억,,4032172,N,N,8676,N,00,N 20250402,150752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-950,5,-2.91,5514918475,169720,120.74,33500,33500,31450,42350,22850,32600,32494.22,20.39,0,-27340,33666,33132,32066,31532,30466,33400,31800,99,9750,500,23470,50,1,19777674,6260,19.71,1.74,12,0.86,1606.00,18202.00,69300,20240702,-54.33,21850,20241209,44.85,39050,-18.95,20250321,22350,41.61,20250102,69300,-54.33,20240702,21850,44.85,20241209,1.56,Y,166090,500,98 억,,4032172,N,N,6153,N,00,N 20250402,140753,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-1000,5,-3.07,4569674650,139883,99.52,33500,33500,31450,42350,22850,32600,32667.83,20.39,0,-40527,33666,33132,32066,31532,30466,33400,31800,99,9750,500,23470,50,1,19777674,6250,19.68,1.74,12,0.71,1606.00,18202.00,69300,20240702,-54.40,21850,20241209,44.62,39050,-19.08,20250321,22350,41.39,20250102,69300,-54.40,20240702,21850,44.62,20241209,1.56,Y,166090,500,98 억,,4032172,N,N,6153,N,00,N diff --git a/166480/price/prices-20250401.csv b/166480/price/prices-20250401.csv index 47d4af874b1c..3151d1e39d01 100644 --- a/166480/price/prices-20250401.csv +++ b/166480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-25,5,-0.79,208383140,65834,88.60,3235,3235,3145,4125,2225,3175,3165.28,1.45,0,-16270,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1035,-3.94,1.38,12,0.20,-799.00,2284.00,15610,20241022,-79.82,3075,20250210,2.44,4450,-29.21,20250108,3075,2.44,20250210,15610,-79.82,20241022,3075,2.44,20250210,1.00,Y,166480,500,164 억,,477969,N,N,3801,N,00,N +20250403,150811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,-5,5,-0.16,202597720,63999,86.13,3235,3235,3145,4125,2225,3175,3165.64,1.45,0,-15167,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1042,-3.97,1.39,12,0.19,-799.00,2284.00,15610,20241022,-79.69,3075,20250210,3.09,4450,-28.76,20250108,3075,3.09,20250210,15610,-79.69,20241022,3075,3.09,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,140809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-20,5,-0.63,163545565,51610,69.46,3235,3235,3150,4125,2225,3175,3168.87,1.45,0,-13879,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1037,-3.95,1.38,12,0.16,-799.00,2284.00,15610,20241022,-79.79,3075,20250210,2.60,4450,-29.10,20250108,3075,2.60,20250210,15610,-79.79,20241022,3075,2.60,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,130809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-25,5,-0.79,142735414,45013,60.58,3235,3235,3150,4125,2225,3175,3170.98,1.45,0,-10670,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1035,-3.94,1.38,12,0.14,-799.00,2284.00,15610,20241022,-79.82,3075,20250210,2.44,4450,-29.21,20250108,3075,2.44,20250210,15610,-79.82,20241022,3075,2.44,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,120806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,5,2,0.16,119832599,37782,50.85,3235,3235,3150,4125,2225,3175,3171.68,1.45,0,-5558,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1045,-3.98,1.39,12,0.11,-799.00,2284.00,15610,20241022,-79.63,3075,20250210,3.41,4450,-28.54,20250108,3075,3.41,20250210,15610,-79.63,20241022,3075,3.41,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,110810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,-5,5,-0.16,102120314,32187,43.32,3235,3235,3150,4125,2225,3175,3172.72,1.45,0,-2773,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1042,-3.97,1.39,12,0.10,-799.00,2284.00,15610,20241022,-79.69,3075,20250210,3.09,4450,-28.76,20250108,3075,3.09,20250210,15610,-79.69,20241022,3075,3.09,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,100810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,-5,5,-0.16,39218784,12343,16.61,3235,3235,3150,4125,2225,3175,3177.41,1.45,0,-1969,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1042,-3.97,1.39,12,0.04,-799.00,2284.00,15610,20241022,-79.69,3075,20250210,3.09,4450,-28.76,20250108,3075,3.09,20250210,15610,-79.69,20241022,3075,3.09,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N +20250403,090813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,10,2,0.31,8729379,2740,3.69,3235,3235,3150,4125,2225,3175,3185.93,1.45,0,-2271,3398,3286,3218,3106,3038,3252,3072,164,950,500,2150,5,1,32870376,1047,-3.99,1.39,12,0.01,-799.00,2284.00,15610,20241022,-79.60,3075,20250210,3.58,4450,-28.43,20250108,3075,3.58,20250210,15610,-79.60,20241022,3075,3.58,20250210,1.00,Y,166480,500,164 억,,477969,N,N,7,N,00,N 20250402,160752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,-60,5,-1.85,237188214,74307,72.71,3325,3330,3150,4205,2265,3235,3192.00,1.57,0,-36954,3421,3327,3246,3152,3071,3375,3200,164,970,500,2190,5,1,32870376,1044,-3.97,1.39,12,0.23,-799.00,2284.00,15610,20241022,-79.66,3075,20250210,3.25,4450,-28.65,20250108,3075,3.25,20250210,15610,-79.66,20241022,3075,3.25,20250210,0.95,Y,166480,500,164 억,,514910,N,N,7,N,00,N 20250402,150752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-70,5,-2.16,229077634,71751,70.21,3325,3330,3150,4205,2265,3235,3192.68,1.57,0,-36738,3421,3327,3246,3152,3071,3375,3200,164,970,500,2190,5,1,32870376,1040,-3.96,1.39,12,0.22,-799.00,2284.00,15610,20241022,-79.72,3075,20250210,2.93,4450,-28.88,20250108,3075,2.93,20250210,15610,-79.72,20241022,3075,2.93,20250210,0.95,Y,166480,500,164 억,,514910,N,N,117,N,00,N 20250402,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,-80,5,-2.47,215257690,67399,65.95,3325,3330,3150,4205,2265,3235,3193.78,1.57,0,-35887,3421,3327,3246,3152,3071,3375,3200,164,970,500,2190,5,1,32870376,1037,-3.95,1.38,12,0.21,-799.00,2284.00,15610,20241022,-79.79,3075,20250210,2.60,4450,-29.10,20250108,3075,2.60,20250210,15610,-79.79,20241022,3075,2.60,20250210,0.95,Y,166480,500,164 억,,514910,N,N,117,N,00,N diff --git a/168330/price/prices-20250401.csv b/168330/price/prices-20250401.csv index efe772f01bb5..b4f97827182e 100644 --- a/168330/price/prices-20250401.csv +++ b/168330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1556,-63,5,-3.89,168206257,108132,7.96,1595,1618,1530,2100,1134,1619,1555.50,1.27,0,-4783,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,494,-12.75,1.49,12,0.34,-122.00,1042.00,2845,20240417,-45.31,1262,20241114,23.30,1825,-14.74,20250402,1278,21.75,20250307,2845,-45.31,20240417,1262,23.30,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,150811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1549,-70,5,-4.32,162650131,104565,7.69,1595,1618,1530,2100,1134,1619,1555.43,1.27,0,-4282,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,492,-12.70,1.49,12,0.33,-122.00,1042.00,2845,20240417,-45.55,1262,20241114,22.74,1825,-15.12,20250402,1278,21.21,20250307,2845,-45.55,20240417,1262,22.74,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,140810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1532,-87,5,-5.37,150305018,96522,7.10,1595,1618,1530,2100,1134,1619,1557.14,1.27,0,-1492,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,486,-12.56,1.47,12,0.30,-122.00,1042.00,2845,20240417,-46.15,1262,20241114,21.39,1825,-16.05,20250402,1278,19.87,20250307,2845,-46.15,20240417,1262,21.39,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1549,-70,5,-4.32,126420964,80988,5.96,1595,1618,1545,2100,1134,1619,1560.91,1.27,0,881,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,492,-12.70,1.49,12,0.26,-122.00,1042.00,2845,20240417,-45.55,1262,20241114,22.74,1825,-15.12,20250402,1278,21.21,20250307,2845,-45.55,20240417,1262,22.74,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,120807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1548,-71,5,-4.39,111120451,71115,5.23,1595,1618,1545,2100,1134,1619,1562.46,1.27,0,1858,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,492,-12.69,1.49,12,0.22,-122.00,1042.00,2845,20240417,-45.59,1262,20241114,22.66,1825,-15.18,20250402,1278,21.13,20250307,2845,-45.59,20240417,1262,22.66,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,110810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1547,-72,5,-4.45,95709793,61207,4.50,1595,1618,1545,2100,1134,1619,1563.61,1.27,0,996,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,491,-12.68,1.48,12,0.19,-122.00,1042.00,2845,20240417,-45.62,1262,20241114,22.58,1825,-15.23,20250402,1278,21.05,20250307,2845,-45.62,20240417,1262,22.58,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,100811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,-69,5,-4.26,81065754,51754,3.81,1595,1618,1545,2100,1134,1619,1566.26,1.27,0,620,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,492,-12.70,1.49,12,0.16,-122.00,1042.00,2845,20240417,-45.52,1262,20241114,22.82,1825,-15.07,20250402,1278,21.28,20250307,2845,-45.52,20240417,1262,22.82,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N +20250403,090813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,-59,5,-3.64,26362623,16748,1.23,1595,1598,1554,2100,1134,1619,1573.80,1.27,0,4237,2028,1823,1620,1415,1212,1926,1518,159,481,500,1130,1,1,31754900,495,-12.79,1.50,12,0.05,-122.00,1042.00,2845,20240417,-45.17,1262,20241114,23.61,1825,-14.52,20250402,1278,22.07,20250307,2845,-45.17,20240417,1262,23.61,20241114,0.00,Y,168330,500,158 억,,402949,N,N,0,N,00,N 20250402,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1619,204,2,14.42,2279448654,1356994,13651.85,1429,1825,1417,1839,991,1415,1679.81,1.23,0,17372,1459,1437,1414,1392,1369,1448,1403,159,424,500,990,1,1,31754900,514,-13.27,1.55,12,4.27,-122.00,1042.00,2845,20240417,-43.09,1262,20241114,28.29,1825,-11.29,20250402,1278,26.68,20250307,2845,-43.09,20240417,1262,28.29,20241114,0.00,Y,168330,500,158 억,,391076,N,N,0,N,00,N 20250402,150753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,166,2,11.73,2236256686,1329751,13377.78,1429,1825,1417,1839,991,1415,1681.71,1.23,0,15558,1459,1437,1414,1392,1369,1448,1403,159,424,500,990,1,1,31754900,502,-12.96,1.52,12,4.19,-122.00,1042.00,2845,20240417,-44.43,1262,20241114,25.28,1825,-13.37,20250402,1278,23.71,20250307,2845,-44.43,20240417,1262,25.28,20241114,0.00,Y,168330,500,158 억,,391076,N,N,0,N,00,N 20250402,140754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1596,181,2,12.79,2130062830,1262325,12699.45,1429,1825,1417,1839,991,1415,1687.41,1.23,0,447,1459,1437,1414,1392,1369,1448,1403,159,424,500,990,1,1,31754900,507,-13.08,1.53,12,3.98,-122.00,1042.00,2845,20240417,-43.90,1262,20241114,26.47,1825,-12.55,20250402,1278,24.88,20250307,2845,-43.90,20240417,1262,26.47,20241114,0.00,Y,168330,500,158 억,,391076,Y,N,0,N,00,N diff --git a/168360/price/prices-20250401.csv b/168360/price/prices-20250401.csv index 4051dc42ff8a..d3bacab467dc 100644 --- a/168360/price/prices-20250401.csv +++ b/168360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,-120,5,-1.11,2267325530,214180,160.86,10450,10780,10200,14040,7560,10800,10584.97,5.34,0,-3878,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2274,-118.67,8.13,12,1.01,-90.00,1314.00,14500,20250227,-26.34,3070,20240910,247.88,14500,-26.34,20250227,5060,111.07,20250102,14500,-26.34,20250227,3070,247.88,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,28612,N,00,N +20250403,150811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10690,-110,5,-1.02,2207766780,208595,156.67,10450,10780,10200,14040,7560,10800,10582.94,5.34,0,-2171,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2276,-118.78,8.14,12,0.98,-90.00,1314.00,14500,20250227,-26.28,3070,20240910,248.21,14500,-26.28,20250227,5060,111.26,20250102,14500,-26.28,20250227,3070,248.21,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,140810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-200,5,-1.85,1417242010,134211,100.80,10450,10690,10200,14040,7560,10800,10557.98,5.34,0,-28193,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2257,-117.78,8.07,12,0.63,-90.00,1314.00,14500,20250227,-26.90,3070,20240910,245.28,14500,-26.90,20250227,5060,109.49,20250102,14500,-26.90,20250227,3070,245.28,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,130810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-170,5,-1.57,1178059970,111719,83.91,10450,10650,10200,14040,7560,10800,10542.52,5.34,0,-19693,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2263,-118.11,8.09,12,0.52,-90.00,1314.00,14500,20250227,-26.69,3070,20240910,246.25,14500,-26.69,20250227,5060,110.08,20250102,14500,-26.69,20250227,3070,246.25,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,-180,5,-1.67,822907610,78062,58.63,10450,10630,10200,14040,7560,10800,10538.33,5.34,0,-29610,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2261,-118.00,8.08,12,0.37,-90.00,1314.00,14500,20250227,-26.76,3070,20240910,245.93,14500,-26.76,20250227,5060,109.88,20250102,14500,-26.76,20250227,3070,245.93,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,110811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,-180,5,-1.67,564238980,53642,40.29,10450,10630,10200,14040,7560,10800,10513.20,5.34,0,-14856,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2261,-118.00,8.08,12,0.25,-90.00,1314.00,14500,20250227,-26.76,3070,20240910,245.93,14500,-26.76,20250227,5060,109.88,20250102,14500,-26.76,20250227,3070,245.93,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,100811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,-260,5,-2.41,418587220,39846,29.93,10450,10630,10200,14040,7560,10800,10497.46,5.34,0,-10661,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2244,-117.11,8.02,12,0.19,-90.00,1314.00,14500,20250227,-27.31,3070,20240910,243.32,14500,-27.31,20250227,5060,108.30,20250102,14500,-27.31,20250227,3070,243.32,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N +20250403,090813,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10470,-330,5,-3.06,113740120,10877,8.17,10450,10540,10200,14040,7560,10800,10421.82,5.34,0,-3472,11433,11116,10953,10636,10473,11035,10555,106,3240,500,7560,10,1,21288284,2229,-116.33,7.97,12,0.05,-90.00,1314.00,14500,20250227,-27.79,3070,20240910,241.04,14500,-27.79,20250227,5060,106.92,20250102,14500,-27.79,20250227,3070,241.04,20240910,8.63,Y,168360,500,106 억,,1136918,N,N,14265,N,00,N 20250402,160752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-110,5,-1.01,1462493280,133147,47.02,11110,11270,10790,14180,7640,10910,10984.05,5.55,0,-48585,11670,11290,10720,10340,9770,11480,10530,106,3270,500,7630,10,1,21288284,2299,-120.00,8.22,12,0.63,-90.00,1314.00,14500,20250227,-25.52,3070,20240910,251.79,14500,-25.52,20250227,5060,113.44,20250102,14500,-25.52,20250227,3070,251.79,20240910,8.56,Y,168360,500,106 억,,1182123,N,N,14265,N,00,N 20250402,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10840,-70,5,-0.64,1324725235,120396,42.51,11110,11270,10810,14180,7640,10910,11003.07,5.55,0,-44585,11670,11290,10720,10340,9770,11480,10530,106,3270,500,7630,10,1,21288284,2308,-120.44,8.25,12,0.57,-90.00,1314.00,14500,20250227,-25.24,3070,20240910,253.09,14500,-25.24,20250227,5060,114.23,20250102,14500,-25.24,20250227,3070,253.09,20240910,8.56,Y,168360,500,106 억,,1182123,N,N,45079,N,00,N 20250402,140754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,-20,5,-0.18,1201105510,109031,38.50,11110,11270,10810,14180,7640,10910,11016.18,5.55,0,-37635,11670,11290,10720,10340,9770,11480,10530,106,3270,500,7630,10,1,21288284,2318,-121.00,8.29,12,0.51,-90.00,1314.00,14500,20250227,-24.90,3070,20240910,254.72,14500,-24.90,20250227,5060,115.22,20250102,14500,-24.90,20250227,3070,254.72,20240910,8.56,Y,168360,500,106 억,,1182123,N,N,45079,N,00,N diff --git a/169330/price/prices-20250401.csv b/169330/price/prices-20250401.csv index 000753810b86..197400664244 100644 --- a/169330/price/prices-20250401.csv +++ b/169330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,30,2,1.36,11020190,5012,78.07,2250,2250,2185,2870,1550,2210,2198.76,21.30,0,-156,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,409,29.09,1.37,06,0.03,77.00,1634.00,2985,20240322,-24.96,1792,20241209,25.00,2315,-3.24,20250228,1970,13.71,20250114,2970,-24.58,20240419,1792,25.00,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,10176100,4634,72.18,2250,2250,2185,2870,1550,2210,2195.96,21.30,0,71,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,401,28.51,1.34,06,0.03,77.00,1634.00,2985,20240322,-26.47,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,140810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,1108555,503,7.83,2250,2250,2185,2870,1550,2210,2203.89,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,401,28.51,1.34,06,0.00,77.00,1634.00,2985,20240322,-26.47,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,130810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,951215,431,6.71,2250,2250,2185,2870,1550,2210,2207.00,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,401,28.51,1.34,06,0.00,77.00,1634.00,2985,20240322,-26.47,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,120807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,428325,193,3.01,2250,2250,2185,2870,1550,2210,2219.30,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,401,28.51,1.34,06,0.00,77.00,1634.00,2985,20240322,-26.47,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,110811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-15,5,-0.68,384405,173,2.69,2250,2250,2185,2870,1550,2210,2221.99,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,401,28.51,1.34,06,0.00,77.00,1634.00,2985,20240322,-26.47,1792,20241209,22.49,2315,-5.18,20250228,1970,11.42,20250114,2970,-26.09,20240419,1792,22.49,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,100811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,35,2,1.58,347055,156,2.43,2250,2250,2185,2870,1550,2210,2224.71,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,410,29.16,1.37,06,0.00,77.00,1634.00,2985,20240322,-24.79,1792,20241209,25.28,2315,-3.02,20250228,1970,13.96,20250114,2970,-24.41,20240419,1792,25.28,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N +20250403,090814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,40,2,1.81,281950,127,1.98,2250,2250,2185,2870,1550,2210,2220.08,21.30,0,0,2313,2261,2198,2146,2083,2230,2115,91,660,500,1500,5,1,18256918,411,29.22,1.38,06,0.00,77.00,1634.00,2985,20240322,-24.62,1792,20241209,25.56,2315,-2.81,20250228,1970,14.21,20250114,2970,-24.24,20240419,1792,25.56,20241209,0.01,Y,169330,500,91 억,,3887860,N,N,0,N,00,N 20250402,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,-30,5,-1.34,13967465,6420,170.16,2250,2250,2135,2910,1570,2240,2175.62,21.29,0,504,2306,2272,2211,2177,2116,2242,2147,91,670,500,1520,5,1,18256918,403,28.70,1.35,06,0.04,77.00,1634.00,2985,20240322,-25.96,1792,20241209,23.33,2315,-4.54,20250228,1970,12.18,20250114,2970,-25.59,20240419,1792,23.33,20241209,0.01,Y,169330,500,91 억,,3887704,N,N,0,N,00,N 20250402,150753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-55,5,-2.46,12599990,5798,153.67,2250,2250,2135,2910,1570,2240,2173.16,21.29,0,478,2306,2272,2211,2177,2116,2242,2147,91,670,500,1520,5,1,18256918,399,28.38,1.34,06,0.03,77.00,1634.00,2985,20240322,-26.80,1792,20241209,21.93,2315,-5.62,20250228,1970,10.91,20250114,2970,-26.43,20240419,1792,21.93,20241209,0.01,Y,169330,500,91 억,,3887704,N,N,0,N,00,N 20250402,140755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-50,5,-2.23,12090885,5565,147.50,2250,2250,2135,2910,1570,2240,2172.67,21.29,0,478,2306,2272,2211,2177,2116,2242,2147,91,670,500,1520,5,1,18256918,400,28.44,1.34,06,0.03,77.00,1634.00,2985,20240322,-26.63,1792,20241209,22.21,2315,-5.40,20250228,1970,11.17,20250114,2970,-26.26,20240419,1792,22.21,20241209,0.01,Y,169330,500,91 억,,3887704,N,N,0,N,00,N diff --git a/169670/price/prices-20250401.csv b/169670/price/prices-20250401.csv index ff2fbbd18f55..a86b531f4d02 100644 --- a/169670/price/prices-20250401.csv +++ b/169670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160804,57,100.00,KONEX,,,N,N,N,N, ,N,12200,80,2,0.66,104865980,8750,123.85,12130,12490,11510,13930,10310,12120,11984.68,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,350,67.78,2.39,12,0.31,180.00,5103.00,16000,20240408,-23.75,4700,20241114,159.57,13000,-6.15,20250224,8210,48.60,20250102,16000,-23.75,20240408,4700,159.57,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,150812,57,100.00,KONEX,,,N,N,N,N, ,N,12080,-40,5,-0.33,103640240,8648,122.41,12130,12490,11510,13930,10310,12120,11984.30,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,347,67.11,2.37,12,0.30,180.00,5103.00,16000,20240408,-24.50,4700,20241114,157.02,13000,-7.08,20250224,8210,47.14,20250102,16000,-24.50,20240408,4700,157.02,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,140810,57,100.00,KONEX,,,N,N,N,N, ,N,12220,100,2,0.83,102214570,8531,120.75,12130,12490,11510,13930,10310,12120,11981.55,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,351,67.89,2.39,12,0.30,180.00,5103.00,16000,20240408,-23.62,4700,20241114,160.00,13000,-6.00,20250224,8210,48.84,20250102,16000,-23.62,20240408,4700,160.00,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,130810,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-20,5,-0.17,42838470,3648,51.63,12130,12490,11510,13930,10310,12120,11743.00,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,347,67.22,2.37,12,0.13,180.00,5103.00,16000,20240408,-24.38,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,16000,-24.38,20240408,4700,157.45,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,120807,57,100.00,KONEX,,,N,N,N,N, ,N,11710,-410,5,-3.38,31109170,2647,37.47,12130,12490,11510,13930,10310,12120,11752.61,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,336,65.06,2.29,12,0.09,180.00,5103.00,16000,20240408,-26.81,4700,20241114,149.15,13000,-9.92,20250224,8210,42.63,20250102,16000,-26.81,20240408,4700,149.15,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,110811,57,100.00,KONEX,,,N,N,N,N, ,N,11660,-460,5,-3.80,31085270,2645,37.44,12130,12490,11510,13930,10310,12120,11752.47,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,334,64.78,2.28,12,0.09,180.00,5103.00,16000,20240408,-27.12,4700,20241114,148.09,13000,-10.31,20250224,8210,42.02,20250102,16000,-27.12,20240408,4700,148.09,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,100811,57,100.00,KONEX,,,N,N,N,N, ,N,11660,-460,5,-3.80,31085270,2645,37.44,12130,12490,11510,13930,10310,12120,11752.47,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,334,64.78,2.28,12,0.09,180.00,5103.00,16000,20240408,-27.12,4700,20241114,148.09,13000,-10.31,20250224,8210,42.02,20250102,16000,-27.12,20240408,4700,148.09,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N +20250403,090814,57,100.00,KONEX,,,N,N,N,N, ,N,12400,280,2,2.31,4205800,340,4.81,12130,12400,12130,13930,10310,12120,12370.00,0.00,0,0,12453,12286,11953,11786,11453,12370,11870,18,1810,500,7270,10,1,2868401,356,68.89,2.43,12,0.01,180.00,5103.00,16000,20240408,-22.50,4700,20241114,163.83,13000,-4.62,20250224,8210,51.04,20250102,16000,-22.50,20240408,4700,163.83,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250402,160753,57,100.00,KONEX,,,N,N,N,N, ,N,12120,70,2,0.58,84585020,7065,635.34,12040,12120,11620,13850,10250,12050,11972.40,0.00,0,0,12403,12226,11873,11696,11343,12315,11785,18,1800,500,7230,10,1,2868401,348,67.33,2.38,12,0.25,180.00,5103.00,16000,20240408,-24.25,4700,20241114,157.87,13000,-6.77,20250224,8210,47.62,20250102,16000,-24.25,20240408,4700,157.87,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250402,150754,57,100.00,KONEX,,,N,N,N,N, ,N,12050,0,3,0.00,84560780,7063,635.16,12040,12100,11620,13850,10250,12050,11972.36,0.00,0,0,12403,12226,11873,11696,11343,12315,11785,18,1800,500,7230,10,1,2868401,346,66.94,2.36,12,0.25,180.00,5103.00,16000,20240408,-24.69,4700,20241114,156.38,13000,-7.31,20250224,8210,46.77,20250102,16000,-24.69,20240408,4700,156.38,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N 20250402,140755,57,100.00,KONEX,,,N,N,N,N, ,N,12100,50,2,0.41,82411030,6885,619.15,12040,12100,11620,13850,10250,12050,11969.65,0.00,0,0,12403,12226,11873,11696,11343,12315,11785,18,1800,500,7230,10,1,2868401,347,67.22,2.37,12,0.24,180.00,5103.00,16000,20240408,-24.38,4700,20241114,157.45,13000,-6.92,20250224,8210,47.38,20250102,16000,-24.38,20240408,4700,157.45,20241114,0.00,Y,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20250401.csv b/170030/price/prices-20250401.csv index 48c6353e5ac3..e359eeab64ea 100644 --- a/170030/price/prices-20250401.csv +++ b/170030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5890,-450,5,-7.10,5929512375,979792,12.14,6180,6290,5830,8240,4440,6340,6051.29,2.24,0,-11288,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,904,7.01,0.58,12,6.39,840.00,10120.00,8090,20240325,-27.19,4410,20241210,33.56,7900,-25.44,20250326,4845,21.57,20250203,7940,-25.82,20240522,4410,33.56,20241210,4.74,Y,170030,500,76 억,,343034,N,N,13918,N,00,N +20250403,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-430,5,-6.78,5626525875,928462,11.50,6180,6290,5830,8240,4440,6340,6059.37,2.24,0,-26747,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,907,7.04,0.58,12,6.05,840.00,10120.00,8090,20240325,-26.95,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,-370,5,-5.84,4695043115,771108,9.55,6180,6290,5940,8240,4440,6340,6087.96,2.24,0,-47591,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,916,7.11,0.59,12,5.03,840.00,10120.00,8090,20240325,-26.21,4410,20241210,35.37,7900,-24.43,20250326,4845,23.22,20250203,7940,-24.81,20240522,4410,35.37,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,130810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6000,-340,5,-5.36,4119765890,675707,8.37,6180,6290,5940,8240,4440,6340,6096.16,2.24,0,-27840,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,920,7.14,0.59,12,4.40,840.00,10120.00,8090,20240325,-25.83,4410,20241210,36.05,7900,-24.05,20250326,4845,23.84,20250203,7940,-24.43,20240522,4410,36.05,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,120808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,-260,5,-4.10,3805114440,623341,7.72,6180,6290,5940,8240,4440,6340,6103.53,2.24,0,-28314,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,933,7.24,0.60,12,4.06,840.00,10120.00,8090,20240325,-24.85,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,110811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,-260,5,-4.10,3446231685,564184,6.99,6180,6290,5940,8240,4440,6340,6107.42,2.24,0,-30130,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,933,7.24,0.60,12,3.68,840.00,10120.00,8090,20240325,-24.85,4410,20241210,37.87,7900,-23.04,20250326,4845,25.49,20250203,7940,-23.43,20240522,4410,37.87,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,100812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6100,-240,5,-3.79,2215393600,359608,4.45,6180,6290,6070,8240,4440,6340,6159.45,2.24,0,-6005,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,936,7.26,0.60,12,2.34,840.00,10120.00,8090,20240325,-24.60,4410,20241210,38.32,7900,-22.78,20250326,4845,25.90,20250203,7940,-23.17,20240522,4410,38.32,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N +20250403,090814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6150,-190,5,-3.00,700697270,113451,1.41,6180,6210,6140,8240,4440,6340,6172.90,2.24,0,-10801,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,943,7.32,0.61,12,0.74,840.00,10120.00,8090,20240325,-23.98,4410,20241210,39.46,7900,-22.15,20250326,4845,26.93,20250203,7940,-22.54,20240522,4410,39.46,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N 20250402,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,-70,5,-1.09,54106179950,8033859,437.37,6410,7130,6200,8330,4490,6410,6734.81,2.15,0,17681,6750,6580,6340,6170,5930,6665,6255,77,1920,500,3970,10,1,15340000,973,7.55,0.63,12,52.37,840.00,10120.00,8090,20240325,-21.63,4410,20241210,43.76,7900,-19.75,20250326,4845,30.86,20250203,8000,-20.75,20240402,4410,43.76,20241210,4.68,Y,170030,500,76 억,,329158,N,N,20243,N,00,N 20250402,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6420,10,2,0.16,53277013550,7903740,430.29,6410,7130,6200,8330,4490,6410,6740.77,2.15,0,2083,6750,6580,6340,6170,5930,6665,6255,77,1920,500,3970,10,1,15340000,985,7.64,0.63,12,51.52,840.00,10120.00,8090,20240325,-20.64,4410,20241210,45.58,7900,-18.73,20250326,4845,32.51,20250203,8000,-19.75,20240402,4410,45.58,20241210,4.68,Y,170030,500,76 억,,329158,N,N,29224,N,00,N 20250402,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6430,20,2,0.31,51800758730,7673174,417.74,6410,7130,6200,8330,4490,6410,6750.93,2.15,0,1615,6750,6580,6340,6170,5930,6665,6255,77,1920,500,3970,10,1,15340000,986,7.65,0.64,12,50.02,840.00,10120.00,8090,20240325,-20.52,4410,20241210,45.80,7900,-18.61,20250326,4845,32.71,20250203,8000,-19.62,20240402,4410,45.80,20241210,4.68,Y,170030,500,76 억,,329158,N,N,29224,N,00,N diff --git a/170790/price/prices-20250401.csv b/170790/price/prices-20250401.csv index 46285861c6c5..ffd0cff542b3 100644 --- a/170790/price/prices-20250401.csv +++ b/170790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160805,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7200,0,3,0.00,150034640,21094,71.72,7130,7200,7070,9360,5040,7200,7112.66,2.14,0,622,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,494,9.13,0.58,12,0.31,789.00,12336.00,15200,20240507,-52.63,7070,20250403,1.84,8970,-19.73,20250103,7070,1.84,20250403,15200,-52.63,20240507,7070,1.84,20250403,2.85,Y,170790,500,34 억,,146612,N,N,280,N,00,N +20250403,150812,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7130,-70,5,-0.97,145446750,20453,69.54,7130,7200,7070,9360,5040,7200,7111.27,2.14,0,963,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,489,9.04,0.58,12,0.30,789.00,12336.00,15200,20240507,-53.09,7070,20250403,0.85,8970,-20.51,20250103,7070,0.85,20250403,15200,-53.09,20240507,7070,0.85,20250403,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,140811,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7170,-30,5,-0.42,127661320,17952,61.03,7130,7200,7070,9360,5040,7200,7111.26,2.14,0,865,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,492,9.09,0.58,12,0.26,789.00,12336.00,15200,20240507,-52.83,7070,20250403,1.41,8970,-20.07,20250103,7070,1.41,20250403,15200,-52.83,20240507,7070,1.41,20250403,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,130811,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7150,-50,5,-0.69,124560910,17518,59.56,7130,7200,7070,9360,5040,7200,7110.45,2.14,0,910,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,490,9.06,0.58,12,0.26,789.00,12336.00,15200,20240507,-52.96,7070,20250403,1.13,8970,-20.29,20250103,7070,1.13,20250403,15200,-52.96,20240507,7070,1.13,20250403,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,120808,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7150,-50,5,-0.69,121875630,17142,58.28,7130,7200,7070,9360,5040,7200,7109.77,2.14,0,847,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,490,9.06,0.58,12,0.25,789.00,12336.00,15200,20240507,-52.96,7070,20250403,1.13,8970,-20.29,20250103,7070,1.13,20250403,15200,-52.96,20240507,7070,1.13,20250403,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,110812,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7170,-30,5,-0.42,119069930,16749,56.94,7130,7200,7070,9360,5040,7200,7109.08,2.14,0,868,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,492,9.09,0.58,12,0.24,789.00,12336.00,15200,20240507,-52.83,7070,20250403,1.41,8970,-20.07,20250103,7070,1.41,20250403,15200,-52.83,20240507,7070,1.41,20250403,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,100812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-20,5,-0.28,34673330,4853,16.50,7130,7200,7110,9360,5040,7200,7144.72,2.14,0,-256,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,492,9.10,0.58,12,0.07,789.00,12336.00,15200,20240507,-52.76,7070,20250402,1.56,8970,-19.96,20250103,7070,1.56,20250402,15200,-52.76,20240507,7070,1.56,20250402,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N +20250403,090814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-20,5,-0.28,12915990,1805,6.14,7130,7180,7120,9360,5040,7200,7155.67,2.14,0,-76,7713,7456,7263,7006,6813,7360,6910,34,2160,500,4890,10,1,6856330,492,9.10,0.58,12,0.03,789.00,12336.00,15200,20240507,-52.76,7070,20250402,1.56,8970,-19.96,20250103,7070,1.56,20250402,15200,-52.76,20240507,7070,1.56,20250402,2.85,Y,170790,500,34 억,,146612,N,N,0,N,00,N 20250402,160753,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7200,-300,5,-4.00,212744940,29392,662.43,7500,7520,7070,9750,5250,7500,7238.19,2.12,0,1472,7586,7542,7456,7412,7326,7565,7435,34,2250,500,5100,10,1,6856330,494,9.13,0.58,12,0.43,789.00,12336.00,15200,20240507,-52.63,7070,20250402,1.84,8970,-19.73,20250103,7070,1.84,20250402,15200,-52.63,20240507,7070,1.84,20250402,2.86,Y,170790,500,34 억,,145137,N,N,0,N,00,N 20250402,150754,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7190,-310,5,-4.13,204472420,28243,636.53,7500,7520,7070,9750,5250,7500,7239.76,2.12,0,1840,7586,7542,7456,7412,7326,7565,7435,34,2250,500,5100,10,1,6856330,493,9.11,0.58,12,0.41,789.00,12336.00,15200,20240507,-52.70,7070,20250402,1.70,8970,-19.84,20250103,7070,1.70,20250402,15200,-52.70,20240507,7070,1.70,20250402,2.86,Y,170790,500,34 억,,145137,N,N,0,N,00,N 20250402,140755,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,7260,-240,5,-3.20,129266140,17794,401.04,7500,7520,7070,9750,5250,7500,7264.59,2.12,0,1295,7586,7542,7456,7412,7326,7565,7435,34,2250,500,5100,10,1,6856330,498,9.20,0.59,12,0.26,789.00,12336.00,15200,20240507,-52.24,7070,20250402,2.69,8970,-19.06,20250103,7070,2.69,20250402,15200,-52.24,20240507,7070,2.69,20250402,2.86,Y,170790,500,34 억,,145137,N,N,0,N,00,N diff --git a/170900/price/prices-20250401.csv b/170900/price/prices-20250401.csv index 451089d6b979..345a6e860781 100644 --- a/170900/price/prices-20250401.csv +++ b/170900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160805,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43600,0,3,0.00,431102250,9870,76.75,43000,44200,42700,56600,30550,43600,43678.04,17.91,0,-3394,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,3999,-332.82,0.60,12,0.11,-131.00,72910.00,79157,20241021,-44.92,42700,20250403,2.11,60324,-27.72,20250108,42700,2.11,20250403,80700,-45.97,20241021,42700,2.11,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1932,N,00,N +20250403,150813,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43700,100,2,0.23,408108050,9343,72.65,43000,44200,42700,56600,30550,43600,43680.62,17.91,0,-3300,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,4009,-333.59,0.60,12,0.10,-131.00,72910.00,79157,20241021,-44.79,42700,20250403,2.34,60324,-27.56,20250108,42700,2.34,20250403,80700,-45.85,20241021,42700,2.34,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,140811,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43850,250,2,0.57,350665800,8031,62.45,43000,44200,42700,56600,30550,43600,43664.03,17.91,0,-2425,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,4022,-334.73,0.60,12,0.09,-131.00,72910.00,79157,20241021,-44.60,42700,20250403,2.69,60324,-27.31,20250108,42700,2.69,20250403,80700,-45.66,20241021,42700,2.69,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,130811,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43800,200,2,0.46,288081500,6604,51.35,43000,44200,42700,56600,30550,43600,43622.27,17.91,0,-1539,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,4018,-334.35,0.60,12,0.07,-131.00,72910.00,79157,20241021,-44.67,42700,20250403,2.58,60324,-27.39,20250108,42700,2.58,20250403,80700,-45.72,20241021,42700,2.58,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,120808,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43950,350,2,0.80,236413700,5424,42.18,43000,44200,42700,56600,30550,43600,43586.60,17.91,0,-1244,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,4032,-335.50,0.60,12,0.06,-131.00,72910.00,79157,20241021,-44.48,42700,20250403,2.93,60324,-27.14,20250108,42700,2.93,20250403,80700,-45.54,20241021,42700,2.93,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,110812,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43850,250,2,0.57,144219750,3329,25.89,43000,43900,42700,56600,30550,43600,43322.24,17.91,0,-734,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,4022,-334.73,0.60,12,0.04,-131.00,72910.00,79157,20241021,-44.60,42700,20250403,2.69,60324,-27.31,20250108,42700,2.69,20250403,80700,-45.66,20241021,42700,2.69,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,100812,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43400,-200,5,-0.46,71621200,1663,12.93,43000,43450,42700,56600,30550,43600,43067.47,17.91,0,-124,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,3981,-331.30,0.60,12,0.02,-131.00,72910.00,79157,20241021,-45.17,42700,20250403,1.64,60324,-28.06,20250108,42700,1.64,20250403,80700,-46.22,20241021,42700,1.64,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N +20250403,090815,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,42850,-750,5,-1.72,24297700,566,4.40,43000,43050,42800,56600,30550,43600,42928.80,17.91,0,-308,44900,44250,43750,43100,42600,44000,42850,459,13000,5000,32260,50,1,9172975,3931,-327.10,0.59,12,0.01,-131.00,72910.00,79157,20241021,-45.87,42800,20250403,0.12,60324,-28.97,20250108,42800,0.12,20250403,80700,-46.90,20241021,42800,0.12,20250403,0.77,Y,170900,5000,458 억,,1642939,N,N,1614,N,00,N 20250402,160754,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43600,-700,5,-1.58,559132600,12860,198.67,44400,44400,43250,57500,31050,44300,43478.20,17.97,0,-5433,45600,44950,44350,43700,43100,45275,44025,459,13200,5000,32780,50,1,9172975,3999,-327.82,0.59,12,0.14,-133.00,74338.00,79157,20241021,-44.92,43250,20250402,0.81,60324,-27.72,20250108,43250,0.81,20250402,80700,-45.97,20241021,43250,0.81,20250402,0.78,Y,170900,5000,458 억,,1648463,N,N,1614,N,00,N 20250402,150754,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43300,-1000,5,-2.26,534319300,12289,189.85,44400,44400,43250,57500,31050,44300,43479.48,17.97,0,-5226,45600,44950,44350,43700,43100,45275,44025,459,13200,5000,32780,50,1,9172975,3972,-325.56,0.58,12,0.13,-133.00,74338.00,79157,20241021,-45.30,43250,20250402,0.12,60324,-28.22,20250108,43250,0.12,20250402,80700,-46.34,20241021,43250,0.12,20250402,0.78,Y,170900,5000,458 억,,1648463,N,N,687,N,00,N 20250402,140756,55,60.00,KOSPI,신저가,제약,N,N,N,Y,60,N,43350,-950,5,-2.14,446490950,10261,158.52,44400,44400,43250,57500,31050,44300,43513.40,17.97,0,-5226,45600,44950,44350,43700,43100,45275,44025,459,13200,5000,32780,50,1,9172975,3976,-325.94,0.58,12,0.11,-133.00,74338.00,79157,20241021,-45.24,43250,20250402,0.23,60324,-28.14,20250108,43250,0.23,20250402,80700,-46.28,20241021,43250,0.23,20250402,0.78,Y,170900,5000,458 억,,1648463,N,N,687,N,00,N diff --git a/170920/price/prices-20250401.csv b/170920/price/prices-20250401.csv index 974a49604c98..e5005b568b3d 100644 --- a/170920/price/prices-20250401.csv +++ b/170920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,60,2,0.67,322438290,36030,42.55,8720,9090,8710,11620,6260,8940,8949.16,0.57,0,1628,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,893,8.75,0.77,12,0.36,1029.00,11669.00,20050,20240522,-55.11,7720,20241209,16.58,11300,-20.35,20250307,8600,4.65,20250102,20050,-55.11,20240522,7720,16.58,20241209,2.17,Y,170920,500,49 억,,56248,N,N,46,N,00,N +20250403,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9040,100,2,1.12,309123240,34549,40.80,8720,9090,8710,11620,6260,8940,8947.39,0.57,0,2000,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,897,8.79,0.77,12,0.35,1029.00,11669.00,20050,20240522,-54.91,7720,20241209,17.10,11300,-20.00,20250307,8600,5.12,20250102,20050,-54.91,20240522,7720,17.10,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,150,2,1.68,302027980,33763,39.88,8720,9090,8710,11620,6260,8940,8945.53,0.57,0,2239,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,902,8.83,0.78,12,0.34,1029.00,11669.00,20050,20240522,-54.66,7720,20241209,17.75,11300,-19.56,20250307,8600,5.70,20250102,20050,-54.66,20240522,7720,17.75,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,130811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,110,2,1.23,262292770,29384,34.70,8720,9090,8710,11620,6260,8940,8926.38,0.57,0,-762,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,898,8.79,0.78,12,0.30,1029.00,11669.00,20050,20240522,-54.86,7720,20241209,17.23,11300,-19.91,20250307,8600,5.23,20250102,20050,-54.86,20240522,7720,17.23,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,120808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8990,50,2,0.56,147687200,16597,19.60,8720,9090,8710,11620,6260,8940,8898.43,0.57,0,363,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,892,8.74,0.77,12,0.17,1029.00,11669.00,20050,20240522,-55.16,7720,20241209,16.45,11300,-20.44,20250307,8600,4.53,20250102,20050,-55.16,20240522,7720,16.45,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,120,2,1.34,75343150,8519,10.06,8720,9090,8710,11620,6260,8940,8844.13,0.57,0,-387,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,899,8.80,0.78,12,0.09,1029.00,11669.00,20050,20240522,-54.81,7720,20241209,17.36,11300,-19.82,20250307,8600,5.35,20250102,20050,-54.81,20240522,7720,17.36,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-30,5,-0.34,52843150,6022,7.11,8720,8950,8710,11620,6260,8940,8775.02,0.57,0,-719,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,885,8.66,0.76,12,0.06,1029.00,11669.00,20050,20240522,-55.56,7720,20241209,15.41,11300,-21.15,20250307,8600,3.60,20250102,20050,-55.56,20240522,7720,15.41,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N +20250403,090815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8720,-220,5,-2.46,20889910,2395,2.83,8720,8730,8720,11620,6260,8940,8722.30,0.57,0,-221,9466,9202,9036,8772,8606,9120,8690,50,2680,500,6070,10,1,9927212,866,8.47,0.75,12,0.02,1029.00,11669.00,20050,20240522,-56.51,7720,20241209,12.95,11300,-22.83,20250307,8600,1.40,20250102,20050,-56.51,20240522,7720,12.95,20241209,2.17,Y,170920,500,49 억,,56248,N,N,773,N,00,N 20250402,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8940,-370,5,-3.97,763372280,84669,39.02,9190,9300,8870,12100,6520,9310,9015.88,0.64,0,-6916,10376,9842,9466,8932,8556,9655,8745,50,2790,500,6330,10,1,9927212,887,8.69,0.77,12,0.85,1029.00,11669.00,20050,20240522,-55.41,7720,20241209,15.80,11300,-20.88,20250307,8600,3.95,20250102,20050,-55.41,20240522,7720,15.80,20241209,2.20,Y,170920,500,49 억,,63651,N,N,773,N,00,N 20250402,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8910,-400,5,-4.30,719464190,79753,36.76,9190,9300,8870,12100,6520,9310,9020.94,0.64,0,-4697,10376,9842,9466,8932,8556,9655,8745,50,2790,500,6330,10,1,9927212,885,8.66,0.76,12,0.80,1029.00,11669.00,20050,20240522,-55.56,7720,20241209,15.41,11300,-21.15,20250307,8600,3.60,20250102,20050,-55.56,20240522,7720,15.41,20241209,2.20,Y,170920,500,49 억,,63651,N,N,0,N,00,N 20250402,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8960,-350,5,-3.76,608733050,67334,31.03,9190,9300,8880,12100,6520,9310,9040.26,0.64,0,-402,10376,9842,9466,8932,8556,9655,8745,50,2790,500,6330,10,1,9927212,889,8.71,0.77,12,0.68,1029.00,11669.00,20050,20240522,-55.31,7720,20241209,16.06,11300,-20.71,20250307,8600,4.19,20250102,20050,-55.31,20240522,7720,16.06,20241209,2.20,Y,170920,500,49 억,,63651,N,N,0,N,00,N diff --git a/171010/price/prices-20250401.csv b/171010/price/prices-20250401.csv index dc9065fe731f..f963bda20247 100644 --- a/171010/price/prices-20250401.csv +++ b/171010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-45,5,-1.16,246215472,63501,88.82,3780,3945,3780,5050,2720,3885,3877.38,2.65,0,3917,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,549,-21.45,1.14,12,0.44,-179.00,3357.00,7430,20240412,-48.32,2525,20241209,52.08,6310,-39.14,20250207,2875,33.57,20250102,7430,-48.32,20240412,2525,52.08,20241209,4.04,Y,171010,500,71 억,,379310,N,N,344,N,00,N +20250403,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-5,5,-0.13,227849032,58733,82.15,3780,3945,3780,5050,2720,3885,3879.40,2.65,0,4398,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,555,-21.68,1.16,12,0.41,-179.00,3357.00,7430,20240412,-47.78,2525,20241209,53.66,6310,-38.51,20250207,2875,34.96,20250102,7430,-47.78,20240412,2525,53.66,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,15,2,0.39,197786027,51008,71.34,3780,3945,3780,5050,2720,3885,3877.55,2.65,0,6886,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,558,-21.79,1.16,12,0.36,-179.00,3357.00,7430,20240412,-47.51,2525,20241209,54.46,6310,-38.19,20250207,2875,35.65,20250102,7430,-47.51,20240412,2525,54.46,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,130811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,0,3,0.00,176835280,45623,63.81,3780,3945,3780,5050,2720,3885,3876.01,2.65,0,3742,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,556,-21.70,1.16,12,0.32,-179.00,3357.00,7430,20240412,-47.71,2525,20241209,53.86,6310,-38.43,20250207,2875,35.13,20250102,7430,-47.71,20240412,2525,53.86,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,20,2,0.51,152020320,39239,54.88,3780,3945,3780,5050,2720,3885,3874.21,2.65,0,4106,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,558,-21.82,1.16,12,0.27,-179.00,3357.00,7430,20240412,-47.44,2525,20241209,54.65,6310,-38.11,20250207,2875,35.83,20250102,7430,-47.44,20240412,2525,54.65,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,110812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,15,2,0.39,95379000,24670,34.51,3780,3945,3780,5050,2720,3885,3866.19,2.65,0,6565,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,558,-21.79,1.16,12,0.17,-179.00,3357.00,7430,20240412,-47.51,2525,20241209,54.46,6310,-38.19,20250207,2875,35.65,20250102,7430,-47.51,20240412,2525,54.46,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,100813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-5,5,-0.13,65800080,17015,23.80,3780,3945,3780,5050,2720,3885,3867.18,2.65,0,3241,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,555,-21.68,1.16,12,0.12,-179.00,3357.00,7430,20240412,-47.78,2525,20241209,53.66,6310,-38.51,20250207,2875,34.96,20250102,7430,-47.78,20240412,2525,53.66,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N +20250403,090815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3785,-100,5,-2.57,8569680,2259,3.16,3780,3805,3780,5050,2720,3885,3793.57,2.65,0,1502,4111,3997,3936,3822,3761,3967,3792,71,1165,500,2480,5,1,14298752,541,-21.15,1.13,12,0.02,-179.00,3357.00,7430,20240412,-49.06,2525,20241209,49.90,6310,-40.02,20250207,2875,31.65,20250102,7430,-49.06,20240412,2525,49.90,20241209,4.04,Y,171010,500,71 억,,379310,N,N,570,N,00,N 20250402,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,-85,5,-2.14,275784335,70261,91.39,4050,4050,3875,5160,2780,3970,3925.15,2.66,0,-4378,4140,4055,3950,3865,3760,4097,3907,71,1190,500,2540,5,1,14298752,556,-21.70,1.16,12,0.49,-179.00,3357.00,7430,20240412,-47.71,2525,20241209,53.86,6310,-38.43,20250207,2875,35.13,20250102,7430,-47.71,20240412,2525,53.86,20241209,4.08,Y,171010,500,71 억,,380271,N,N,570,N,00,N 20250402,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,-60,5,-1.51,265374810,67586,87.91,4050,4050,3875,5160,2780,3970,3926.48,2.66,0,-5695,4140,4055,3950,3865,3760,4097,3907,71,1190,500,2540,5,1,14298752,559,-21.84,1.16,12,0.47,-179.00,3357.00,7430,20240412,-47.38,2525,20241209,54.85,6310,-38.03,20250207,2875,36.00,20250102,7430,-47.38,20240412,2525,54.85,20241209,4.08,Y,171010,500,71 억,,380271,N,N,3613,N,00,N 20250402,140756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-70,5,-1.76,226661045,57667,75.01,4050,4050,3895,5160,2780,3970,3930.52,2.66,0,-6566,4140,4055,3950,3865,3760,4097,3907,71,1190,500,2540,5,1,14298752,558,-21.79,1.16,12,0.40,-179.00,3357.00,7430,20240412,-47.51,2525,20241209,54.46,6310,-38.19,20250207,2875,35.65,20250102,7430,-47.51,20240412,2525,54.46,20241209,4.08,Y,171010,500,71 억,,380271,N,N,3613,N,00,N diff --git a/171090/price/prices-20250401.csv b/171090/price/prices-20250401.csv index f551749f1d31..55358f6787ca 100644 --- a/171090/price/prices-20250401.csv +++ b/171090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160806,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39650,900,2,2.32,929176775,23899,70.13,37050,39900,37050,50300,27150,38750,38879.21,1.57,0,-749,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3781,-13.40,7.32,12,0.25,-2960.00,5414.00,75500,20240613,-47.48,31100,20240805,27.49,52600,-24.62,20250121,37050,7.02,20250403,75500,-47.48,20240613,31100,27.49,20240805,1.69,Y,171090,500,47 억,,149902,N,N,1054,N,00,N +20250403,150814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,700,2,1.81,878061375,22607,66.34,37050,39900,37050,50300,27150,38750,38840.26,1.57,0,-1154,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3762,-13.33,7.29,12,0.24,-2960.00,5414.00,75500,20240613,-47.75,31100,20240805,26.85,52600,-25.00,20250121,37050,6.48,20250403,75500,-47.75,20240613,31100,26.85,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,140812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,700,2,1.81,717237675,18533,54.39,37050,39900,37050,50300,27150,38750,38700.56,1.57,0,-578,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3762,-13.33,7.29,12,0.19,-2960.00,5414.00,75500,20240613,-47.75,31100,20240805,26.85,52600,-25.00,20250121,37050,6.48,20250403,75500,-47.75,20240613,31100,26.85,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,130812,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39450,700,2,1.81,671873125,17385,51.02,37050,39900,37050,50300,27150,38750,38646.68,1.57,0,-728,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3762,-13.33,7.29,12,0.18,-2960.00,5414.00,75500,20240613,-47.75,31100,20240805,26.85,52600,-25.00,20250121,37050,6.48,20250403,75500,-47.75,20240613,31100,26.85,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,120809,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39800,1050,2,2.71,586899850,15236,44.71,37050,39900,37050,50300,27150,38750,38520.52,1.57,0,-480,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3796,-13.45,7.35,12,0.16,-2960.00,5414.00,75500,20240613,-47.28,31100,20240805,27.97,52600,-24.33,20250121,37050,7.42,20250403,75500,-47.28,20240613,31100,27.97,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,110813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,39150,400,2,1.03,482039300,12576,36.90,37050,39250,37050,50300,27150,38750,38329.93,1.57,0,-1375,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3734,-13.23,7.23,12,0.13,-2960.00,5414.00,75500,20240613,-48.15,31100,20240805,25.88,52600,-25.57,20250121,37050,5.67,20250403,75500,-48.15,20240613,31100,25.88,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,100813,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38550,-200,5,-0.52,360398400,9450,27.73,37050,38850,37050,50300,27150,38750,38137.07,1.57,0,-1659,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3677,-13.02,7.12,12,0.10,-2960.00,5414.00,75500,20240613,-48.94,31100,20240805,23.95,52600,-26.71,20250121,37050,4.05,20250403,75500,-48.94,20240613,31100,23.95,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N +20250403,090815,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,37300,-1450,5,-3.74,57449350,1538,4.51,37050,37700,37050,50300,27150,38750,37348.73,1.57,0,142,41383,40066,39183,37866,36983,39625,37425,48,11550,500,27120,50,1,9537005,3557,-12.60,6.89,12,0.02,-2960.00,5414.00,75500,20240613,-50.60,31100,20240805,19.94,52600,-29.09,20250121,37050,0.67,20250403,75500,-50.60,20240613,31100,19.94,20240805,1.69,Y,171090,500,47 억,,149902,N,N,5161,N,00,N 20250402,160754,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-1450,5,-3.61,1329609450,34077,75.10,40500,40500,38300,52200,28150,40200,39018.13,1.64,0,-10586,41500,40850,39900,39250,38300,41175,39575,48,12000,500,28140,50,1,9537005,3696,-13.09,7.16,12,0.36,-2960.00,5414.00,75500,20240613,-48.68,31100,20240805,24.60,52600,-26.33,20250121,38300,1.17,20250402,75500,-48.68,20240613,31100,24.60,20240805,1.71,Y,171090,500,47 억,,156623,N,N,5161,N,00,N 20250402,150755,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38750,-1450,5,-3.61,1269437250,32524,71.68,40500,40500,38300,52200,28150,40200,39030.78,1.64,0,-9996,41500,40850,39900,39250,38300,41175,39575,48,12000,500,28140,50,1,9537005,3696,-13.09,7.16,12,0.34,-2960.00,5414.00,75500,20240613,-48.68,31100,20240805,24.60,52600,-26.33,20250121,38300,1.17,20250402,75500,-48.68,20240613,31100,24.60,20240805,1.71,Y,171090,500,47 억,,156623,N,N,5727,N,00,N 20250402,140756,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,38500,-1700,5,-4.23,1076892200,27538,60.69,40500,40500,38300,52200,28150,40200,39105.68,1.64,0,-9352,41500,40850,39900,39250,38300,41175,39575,48,12000,500,28140,50,1,9537005,3672,-13.01,7.11,12,0.29,-2960.00,5414.00,75500,20240613,-49.01,31100,20240805,23.79,52600,-26.81,20250121,38300,0.52,20250402,75500,-49.01,20240613,31100,23.79,20240805,1.71,Y,171090,500,47 억,,156623,N,N,5727,N,00,N diff --git a/171120/price/prices-20250401.csv b/171120/price/prices-20250401.csv index 99ba500828cb..8884e84968bd 100644 --- a/171120/price/prices-20250401.csv +++ b/171120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-105,5,-4.57,170908461,76712,289.03,2280,2290,2185,2990,1610,2300,2227.92,1.38,0,-5684,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,788,8.92,0.59,12,0.21,246.00,3724.00,3255,20240322,-32.57,1965,20240813,11.70,2560,-14.26,20250102,2185,0.46,20250403,3250,-32.46,20241226,1965,11.70,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,150814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2205,-95,5,-4.13,162694842,72978,274.96,2280,2290,2185,2990,1610,2300,2229.37,1.38,0,-3544,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,792,8.96,0.59,12,0.20,246.00,3724.00,3255,20240322,-32.26,1965,20240813,12.21,2560,-13.87,20250102,2185,0.92,20250403,3250,-32.15,20241226,1965,12.21,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-100,5,-4.35,125874160,56246,211.92,2280,2290,2190,2990,1610,2300,2237.92,1.38,0,2059,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,790,8.94,0.59,12,0.16,246.00,3724.00,3255,20240322,-32.41,1965,20240813,11.96,2560,-14.06,20250102,2190,0.46,20250403,3250,-32.31,20241226,1965,11.96,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,130812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-40,5,-1.74,64528605,28595,107.74,2280,2290,2240,2990,1610,2300,2256.64,1.38,0,2850,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,811,9.19,0.61,12,0.08,246.00,3724.00,3255,20240322,-30.57,1965,20240813,15.01,2560,-11.72,20250102,2215,2.03,20250402,3250,-30.46,20241226,1965,15.01,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,120809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-35,5,-1.52,40256475,17793,67.04,2280,2290,2250,2990,1610,2300,2262.49,1.38,0,-128,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,813,9.21,0.61,12,0.05,246.00,3724.00,3255,20240322,-30.41,1965,20240813,15.27,2560,-11.52,20250102,2215,2.26,20250402,3250,-30.31,20241226,1965,15.27,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,110813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-35,5,-1.52,28633740,12644,47.64,2280,2290,2250,2990,1610,2300,2264.61,1.38,0,-2895,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,813,9.21,0.61,12,0.04,246.00,3724.00,3255,20240322,-30.41,1965,20240813,15.27,2560,-11.52,20250102,2215,2.26,20250402,3250,-30.31,20241226,1965,15.27,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,100813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-30,5,-1.30,10578930,4652,17.53,2280,2290,2255,2990,1610,2300,2274.06,1.38,0,-3352,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,815,9.23,0.61,12,0.01,246.00,3724.00,3255,20240322,-30.26,1965,20240813,15.52,2560,-11.33,20250102,2215,2.48,20250402,3250,-30.15,20241226,1965,15.52,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N +20250403,090816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-35,5,-1.52,376475,166,0.63,2280,2285,2260,2990,1610,2300,2267.92,1.38,0,-160,2390,2345,2280,2235,2170,2367,2257,184,690,500,1510,5,1,35901760,813,9.21,0.61,12,0.00,246.00,3724.00,3255,20240322,-30.41,1965,20240813,15.27,2560,-11.52,20250102,2215,2.26,20250402,3250,-30.31,20241226,1965,15.27,20240813,1.16,Y,171120,500,184 억,,493916,N,N,0,N,00,N 20250402,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-10,5,-0.43,60616945,26541,133.35,2285,2325,2215,3000,1620,2310,2283.90,1.37,0,905,2393,2351,2293,2251,2193,2372,2272,184,690,500,1520,5,1,35901760,826,9.35,0.62,12,0.07,246.00,3724.00,3255,20240321,-29.34,1965,20240813,17.05,2560,-10.16,20250102,2215,3.84,20250402,3250,-29.23,20241226,1965,17.05,20240813,1.17,Y,171120,500,184 억,,493013,N,N,0,N,00,N 20250402,150755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,0,3,0.00,58437390,25594,128.59,2285,2325,2215,3000,1620,2310,2283.25,1.37,0,1650,2393,2351,2293,2251,2193,2372,2272,184,690,500,1520,5,1,35901760,829,9.39,0.62,12,0.07,246.00,3724.00,3255,20240321,-29.03,1965,20240813,17.56,2560,-9.77,20250102,2215,4.29,20250402,3250,-28.92,20241226,1965,17.56,20240813,1.17,Y,171120,500,184 억,,493013,N,N,0,N,00,N 20250402,140757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-25,5,-1.08,39253835,17128,86.05,2285,2325,2215,3000,1620,2310,2291.79,1.37,0,-2163,2393,2351,2293,2251,2193,2372,2272,184,690,500,1520,5,1,35901760,820,9.29,0.61,12,0.05,246.00,3724.00,3255,20240321,-29.80,1965,20240813,16.28,2560,-10.74,20250102,2215,3.16,20250402,3250,-29.69,20241226,1965,16.28,20240813,1.17,Y,171120,500,184 억,,493013,N,N,0,N,00,N diff --git a/172670/price/prices-20250401.csv b/172670/price/prices-20250401.csv index 267d2a19da59..2f94317f3d33 100644 --- a/172670/price/prices-20250401.csv +++ b/172670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-180,5,-2.03,694301150,80178,59.73,8450,8800,8450,11500,6200,8850,8659.45,1.50,0,7112,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,777,-8.37,0.75,12,0.89,-1036.00,11575.00,25200,20240412,-65.60,5040,20241210,72.02,15570,-44.32,20250211,7010,23.68,20250131,25200,-65.60,20240412,5040,72.02,20241210,4.24,Y,172670,500,44 억,,134832,N,N,4249,N,00,N +20250403,150814,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-180,5,-2.03,644580240,74441,55.46,8450,8800,8450,11500,6200,8850,8658.94,1.50,0,5435,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,777,-8.37,0.75,12,0.83,-1036.00,11575.00,25200,20240412,-65.60,5040,20241210,72.02,15570,-44.32,20250211,7010,23.68,20250131,25200,-65.60,20240412,5040,72.02,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,140813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8700,-150,5,-1.69,548588350,63379,47.22,8450,8800,8450,11500,6200,8850,8655.68,1.50,0,5321,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,780,-8.40,0.75,12,0.71,-1036.00,11575.00,25200,20240412,-65.48,5040,20241210,72.62,15570,-44.12,20250211,7010,24.11,20250131,25200,-65.48,20240412,5040,72.62,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,130812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-100,5,-1.13,492312500,56926,42.41,8450,8800,8450,11500,6200,8850,8648.29,1.50,0,4333,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,784,-8.45,0.76,12,0.64,-1036.00,11575.00,25200,20240412,-65.28,5040,20241210,73.61,15570,-43.80,20250211,7010,24.82,20250131,25200,-65.28,20240412,5040,73.61,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,120809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8750,-100,5,-1.13,432743540,50091,37.32,8450,8800,8450,11500,6200,8850,8639.15,1.50,0,6569,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,784,-8.45,0.76,12,0.56,-1036.00,11575.00,25200,20240412,-65.28,5040,20241210,73.61,15570,-43.80,20250211,7010,24.82,20250131,25200,-65.28,20240412,5040,73.61,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,110813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8790,-60,5,-0.68,374937960,43477,32.39,8450,8800,8450,11500,6200,8850,8623.82,1.50,0,7457,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,788,-8.48,0.76,12,0.49,-1036.00,11575.00,25200,20240412,-65.12,5040,20241210,74.40,15570,-43.55,20250211,7010,25.39,20250131,25200,-65.12,20240412,5040,74.40,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,100813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8690,-160,5,-1.81,297672590,34610,25.78,8450,8800,8450,11500,6200,8850,8600.77,1.50,0,5347,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,779,-8.39,0.75,12,0.39,-1036.00,11575.00,25200,20240412,-65.52,5040,20241210,72.42,15570,-44.19,20250211,7010,23.97,20250131,25200,-65.52,20240412,5040,72.42,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N +20250403,090816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8600,-250,5,-2.82,93779140,11049,8.23,8450,8610,8450,11500,6200,8850,8487.57,1.50,0,-699,9710,9280,9050,8620,8390,9165,8505,45,2650,500,5480,10,1,8960259,771,-8.30,0.74,12,0.12,-1036.00,11575.00,25200,20240412,-65.87,5040,20241210,70.63,15570,-44.77,20250211,7010,22.68,20250131,25200,-65.87,20240412,5040,70.63,20241210,4.24,Y,172670,500,44 억,,134832,N,N,8034,N,00,N 20250402,160755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-480,5,-5.14,1197668005,133015,129.18,9270,9480,8820,12120,6540,9330,9004.48,1.55,0,-4151,9650,9490,9250,9090,8850,9570,9170,45,2790,500,5780,10,1,8960259,793,-8.54,0.76,12,1.48,-1036.00,11575.00,25200,20240412,-64.88,5040,20241210,75.60,15570,-43.16,20250211,7010,26.25,20250131,25200,-64.88,20240412,5040,75.60,20241210,4.39,Y,172670,500,44 억,,139071,N,N,8034,N,00,N 20250402,150755,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8850,-480,5,-5.14,1149201895,127542,123.87,9270,9480,8820,12120,6540,9330,9010.38,1.55,0,-3958,9650,9490,9250,9090,8850,9570,9170,45,2790,500,5780,10,1,8960259,793,-8.54,0.76,12,1.42,-1036.00,11575.00,25200,20240412,-64.88,5040,20241210,75.60,15570,-43.16,20250211,7010,26.25,20250131,25200,-64.88,20240412,5040,75.60,20241210,4.39,Y,172670,500,44 억,,139071,N,N,8906,N,00,N 20250402,140757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-390,5,-4.18,1025119035,113566,110.29,9270,9480,8820,12120,6540,9330,9026.64,1.55,0,-3314,9650,9490,9250,9090,8850,9570,9170,45,2790,500,5780,10,1,8960259,801,-8.63,0.77,12,1.27,-1036.00,11575.00,25200,20240412,-64.52,5040,20241210,77.38,15570,-42.58,20250211,7010,27.53,20250131,25200,-64.52,20240412,5040,77.38,20241210,4.39,Y,172670,500,44 억,,139071,N,N,8906,N,00,N diff --git a/173130/price/prices-20250401.csv b/173130/price/prices-20250401.csv index 66ef714b37a8..460bb385884c 100644 --- a/173130/price/prices-20250401.csv +++ b/173130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160807,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8090,100,2,1.25,4761021850,585052,172.17,7890,8430,7750,10380,5600,7990,8137.83,3.15,0,34608,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1055,11.05,1.96,12,4.48,732.00,4131.00,12220,20241210,-33.80,5770,20240909,40.21,10050,-19.50,20250224,7600,6.45,20250331,12220,-33.80,20241210,5770,40.21,20240909,6.86,Y,173130,500,65 억,,410862,N,N,2953,N,00,N +20250403,150814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8100,110,2,1.38,4572595590,561648,165.28,7890,8430,7750,10380,5600,7990,8141.39,3.15,0,40082,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1057,11.07,1.96,12,4.30,732.00,4131.00,12220,20241210,-33.72,5770,20240909,40.38,10050,-19.40,20250224,7600,6.58,20250331,12220,-33.72,20241210,5770,40.38,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,140813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-10,5,-0.13,3976796230,487434,143.44,7890,8430,7750,10380,5600,7990,8158.64,3.15,0,30454,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1041,10.90,1.93,12,3.74,732.00,4131.00,12220,20241210,-34.70,5770,20240909,38.30,10050,-20.60,20250224,7600,5.00,20250331,12220,-34.70,20241210,5770,38.30,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,130812,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8310,320,2,4.01,3040180385,373281,109.85,7890,8430,7750,10380,5600,7990,8144.49,3.15,0,10176,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1084,11.35,2.01,12,2.86,732.00,4131.00,12220,20241210,-32.00,5770,20240909,44.02,10050,-17.31,20250224,7600,9.34,20250331,12220,-32.00,20241210,5770,44.02,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,120809,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8300,310,2,3.88,2492653785,307560,90.51,7890,8310,7750,10380,5600,7990,8104.61,3.15,0,11901,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1083,11.34,2.01,12,2.36,732.00,4131.00,12220,20241210,-32.08,5770,20240909,43.85,10050,-17.41,20250224,7600,9.21,20250331,12220,-32.08,20241210,5770,43.85,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,110813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8190,200,2,2.50,2222286925,274765,80.86,7890,8230,7750,10380,5600,7990,8087.96,3.15,0,7921,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1069,11.19,1.98,12,2.11,732.00,4131.00,12220,20241210,-32.98,5770,20240909,41.94,10050,-18.51,20250224,7600,7.76,20250331,12220,-32.98,20241210,5770,41.94,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,100814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8110,120,2,1.50,1780041055,220700,64.95,7890,8230,7750,10380,5600,7990,8065.44,3.15,0,5584,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1058,11.08,1.96,12,1.69,732.00,4131.00,12220,20241210,-33.63,5770,20240909,40.55,10050,-19.30,20250224,7600,6.71,20250331,12220,-33.63,20241210,5770,40.55,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N +20250403,090816,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,-100,5,-1.25,257040580,32670,9.61,7890,8050,7750,10380,5600,7990,7867.75,3.15,0,-3011,8676,8332,8136,7792,7596,8235,7695,65,2390,500,5590,10,1,13046473,1029,10.78,1.91,12,0.25,732.00,4131.00,12220,20241210,-35.43,5770,20240909,36.74,10050,-21.49,20250224,7600,3.82,20250331,12220,-35.43,20241210,5770,36.74,20240909,6.86,Y,173130,500,65 억,,410862,N,N,1639,N,00,N 20250402,160755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7990,-450,5,-5.33,2726607960,337553,42.71,8440,8480,7940,10970,5910,8440,8077.58,3.71,0,-74576,9166,8802,8286,7922,7406,8985,8105,65,2530,500,5900,10,1,13046473,1042,10.92,1.93,12,2.59,732.00,4131.00,12220,20241210,-34.62,5770,20240909,38.47,10050,-20.50,20250224,7600,5.13,20250331,12220,-34.62,20241210,5770,38.47,20240909,7.07,Y,173130,500,65 억,,483406,N,N,1639,N,00,N 20250402,150756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,-460,5,-5.45,2627475920,325135,41.14,8440,8480,7940,10970,5910,8440,8081.18,3.71,0,-71690,9166,8802,8286,7922,7406,8985,8105,65,2530,500,5900,10,1,13046473,1041,10.90,1.93,12,2.49,732.00,4131.00,12220,20241210,-34.70,5770,20240909,38.30,10050,-20.60,20250224,7600,5.00,20250331,12220,-34.70,20241210,5770,38.30,20240909,7.07,Y,173130,500,65 억,,483406,N,N,2603,N,00,N 20250402,140757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8070,-370,5,-4.38,2329862340,288087,36.45,8440,8480,7940,10970,5910,8440,8087.36,3.71,0,-57179,9166,8802,8286,7922,7406,8985,8105,65,2530,500,5900,10,1,13046473,1053,11.02,1.95,12,2.21,732.00,4131.00,12220,20241210,-33.96,5770,20240909,39.86,10050,-19.70,20250224,7600,6.18,20250331,12220,-33.96,20241210,5770,39.86,20240909,7.07,Y,173130,500,65 억,,483406,N,N,2603,N,00,N diff --git a/173940/price/prices-20250401.csv b/173940/price/prices-20250401.csv index 02eee6884022..c2172054df1b 100644 --- a/173940/price/prices-20250401.csv +++ b/173940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160807,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,20,2,0.70,2581925,897,43.08,2990,2990,2780,3715,2005,2860,2878.40,0.68,0,-11,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,443,-6.68,1.24,12,0.01,-431.00,2321.00,4920,20240327,-41.46,2695,20250103,6.86,3355,-14.16,20250210,2695,6.86,20250103,4485,-35.79,20240522,2695,6.86,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,150815,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2870,10,2,0.35,2135635,742,35.64,2990,2990,2780,3715,2005,2860,2878.21,0.68,0,-6,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,442,-6.66,1.24,12,0.00,-431.00,2321.00,4920,20240327,-41.67,2695,20250103,6.49,3355,-14.46,20250210,2695,6.49,20250103,4485,-36.01,20240522,2695,6.49,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,140813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,0,3,0.00,2124155,738,35.45,2990,2990,2780,3715,2005,2860,2878.26,0.68,0,-6,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,440,-6.64,1.23,12,0.00,-431.00,2321.00,4920,20240327,-41.87,2695,20250103,6.12,3355,-14.75,20250210,2695,6.12,20250103,4485,-36.23,20240522,2695,6.12,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,130813,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2875,15,2,0.52,2038275,708,34.01,2990,2990,2780,3715,2005,2860,2878.92,0.68,0,-23,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,443,-6.67,1.24,12,0.00,-431.00,2321.00,4920,20240327,-41.57,2695,20250103,6.68,3355,-14.31,20250210,2695,6.68,20250103,4485,-35.90,20240522,2695,6.68,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,120810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2790,-70,5,-2.45,2035400,707,33.96,2990,2990,2780,3715,2005,2860,2878.93,0.68,0,-22,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,429,-6.47,1.20,12,0.00,-431.00,2321.00,4920,20240327,-43.29,2695,20250103,3.53,3355,-16.84,20250210,2695,3.53,20250103,4485,-37.79,20240522,2695,3.53,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,110814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2935,75,2,2.62,1035590,351,16.86,2990,2990,2820,3715,2005,2860,2950.40,0.68,0,-19,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,452,-6.81,1.26,12,0.00,-431.00,2321.00,4920,20240327,-40.35,2695,20250103,8.91,3355,-12.52,20250210,2695,8.91,20250103,4485,-34.56,20240522,2695,8.91,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,100814,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2935,75,2,2.62,833075,282,13.54,2990,2990,2820,3715,2005,2860,2954.17,0.68,0,-6,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,452,-6.81,1.26,12,0.00,-431.00,2321.00,4920,20240327,-40.35,2695,20250103,8.91,3355,-12.52,20250210,2695,8.91,20250103,4485,-34.56,20240522,2695,8.91,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N +20250403,090816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2960,100,2,3.50,295610,99,4.76,2990,2990,2960,3715,2005,2860,2985.96,0.68,0,-6,2920,2890,2850,2820,2780,2870,2800,77,855,500,2000,5,1,15392808,456,-6.87,1.28,12,0.00,-431.00,2321.00,4920,20240327,-39.84,2695,20250103,9.83,3355,-11.77,20250210,2695,9.83,20250103,4485,-34.00,20240522,2695,9.83,20250103,0.00,Y,173940,500,76 억,,104216,N,N,0,N,00,N 20250402,160755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2860,15,2,0.53,5872886,2082,89.13,2880,2880,2810,3695,1995,2845,2820.79,0.68,0,-4,2911,2877,2851,2817,2791,2895,2835,77,850,500,1990,5,1,15392808,440,-6.64,1.23,12,0.01,-431.00,2321.00,4920,20240327,-41.87,2695,20250103,6.12,3355,-14.75,20250210,2695,6.12,20250103,4485,-36.23,20240522,2695,6.12,20250103,0.00,Y,173940,500,76 억,,104220,N,N,0,N,00,N 20250402,150756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2865,20,2,0.70,5852866,2075,88.83,2880,2880,2810,3695,1995,2845,2820.66,0.68,0,-4,2911,2877,2851,2817,2791,2895,2835,77,850,500,1990,5,1,15392808,441,-6.65,1.23,12,0.01,-431.00,2321.00,4920,20240327,-41.77,2695,20250103,6.31,3355,-14.61,20250210,2695,6.31,20250103,4485,-36.12,20240522,2695,6.31,20250103,0.00,Y,173940,500,76 억,,104220,N,N,0,N,00,N 20250402,140757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2820,-25,5,-0.88,5554796,1970,84.33,2880,2880,2810,3695,1995,2845,2819.69,0.68,0,-4,2911,2877,2851,2817,2791,2895,2835,77,850,500,1990,5,1,15392808,434,-6.54,1.21,12,0.01,-431.00,2321.00,4920,20240327,-42.68,2695,20250103,4.64,3355,-15.95,20250210,2695,4.64,20250103,4485,-37.12,20240522,2695,4.64,20250103,0.00,Y,173940,500,76 억,,104220,N,N,0,N,00,N diff --git a/174880/price/prices-20250401.csv b/174880/price/prices-20250401.csv index d6a76de26272..e07fa3a18f35 100644 --- a/174880/price/prices-20250401.csv +++ b/174880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160807,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,150815,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,140813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,130813,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,120810,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,110814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,100814,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N +20250403,090816,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240322,0.00,2650,20240322,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240403,2650,0.00,20240403,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250402,160755,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240321,0.00,2650,20240321,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240402,2650,0.00,20240402,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250402,150756,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240321,0.00,2650,20240321,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240402,2650,0.00,20240402,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N 20250402,140758,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,2.47,0.16,12,0.00,1074.00,16611.00,2650,20240321,0.00,2650,20240321,0.00,2650,0.00,20250102,2650,0.00,20250102,2650,0.00,20240402,2650,0.00,20240402,0.00,Y,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20250401.csv b/174900/price/prices-20250401.csv index 725f7e0efda9..7dd1bb7379e1 100644 --- a/174900/price/prices-20250401.csv +++ b/174900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160808,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-20,5,-0.25,943703830,120309,72.90,7830,7980,7620,10290,5550,7920,7843.99,8.87,0,30882,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1390,-8.60,4.92,12,0.68,-919.00,1606.00,20700,20240328,-61.84,6810,20250324,16.01,15140,-47.82,20250107,6810,16.01,20250324,19910,-60.32,20240524,6810,16.01,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,8032,N,00,N +20250403,150815,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,-50,5,-0.63,892559970,113809,68.96,7830,7980,7620,10290,5550,7920,7842.61,8.87,0,28885,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1384,-8.56,4.90,12,0.65,-919.00,1606.00,20700,20240328,-61.98,6810,20250324,15.57,15140,-48.02,20250107,6810,15.57,20250324,19910,-60.47,20240524,6810,15.57,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,140814,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,-50,5,-0.63,776781740,99047,60.01,7830,7980,7620,10290,5550,7920,7842.56,8.87,0,23182,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1384,-8.56,4.90,12,0.56,-919.00,1606.00,20700,20240328,-61.98,6810,20250324,15.57,15140,-48.02,20250107,6810,15.57,20250324,19910,-60.47,20240524,6810,15.57,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,130813,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7880,-40,5,-0.51,628724715,80233,48.61,7830,7980,7620,10290,5550,7920,7836.24,8.87,0,12332,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1386,-8.57,4.91,12,0.46,-919.00,1606.00,20700,20240328,-61.93,6810,20250324,15.71,15140,-47.95,20250107,6810,15.71,20250324,19910,-60.42,20240524,6810,15.71,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,120810,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7950,30,2,0.38,494687825,63255,38.33,7830,7980,7620,10290,5550,7920,7820.53,8.87,0,6597,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1398,-8.65,4.95,12,0.36,-919.00,1606.00,20700,20240328,-61.59,6810,20250324,16.74,15140,-47.49,20250107,6810,16.74,20250324,19910,-60.07,20240524,6810,16.74,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,110814,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7850,-70,5,-0.88,386482945,49491,29.99,7830,7920,7620,10290,5550,7920,7809.16,8.87,0,2728,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1381,-8.54,4.89,12,0.28,-919.00,1606.00,20700,20240328,-62.08,6810,20250324,15.27,15140,-48.15,20250107,6810,15.27,20250324,19910,-60.57,20240524,6810,15.27,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,100814,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-60,5,-0.76,211548780,27148,16.45,7830,7920,7620,10290,5550,7920,7792.43,8.87,0,3716,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1383,-8.55,4.89,12,0.15,-919.00,1606.00,20700,20240328,-62.03,6810,20250324,15.42,15140,-48.08,20250107,6810,15.42,20250324,19910,-60.52,20240524,6810,15.42,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N +20250403,090817,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-170,5,-2.15,74329300,9641,5.84,7830,7830,7620,10290,5550,7920,7709.71,8.87,0,422,8526,8222,8046,7742,7566,8135,7655,88,2370,500,0,10,1,17589345,1363,-8.43,4.83,12,0.05,-919.00,1606.00,20700,20240328,-62.56,6810,20250324,13.80,15140,-48.81,20250107,6810,13.80,20250324,19910,-61.07,20240524,6810,13.80,20250324,0.96,Y,174900,500,87 억,,1560414,N,N,7545,N,00,N 20250402,160756,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,-320,5,-3.88,1330197675,164856,83.54,8350,8350,7870,10710,5770,8240,8068.89,9.02,0,-28444,8640,8440,8120,7920,7600,8540,8020,88,2470,500,0,10,1,17589345,1393,-8.62,4.93,12,0.94,-919.00,1606.00,20700,20240328,-61.74,6810,20250324,16.30,15140,-47.69,20250107,6810,16.30,20250324,19910,-60.22,20240524,6810,16.30,20250324,0.98,Y,174900,500,87 억,,1586353,N,N,7545,N,00,N 20250402,150756,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-330,5,-4.00,1292114815,160047,81.10,8350,8350,7870,10710,5770,8240,8073.33,9.02,0,-26301,8640,8440,8120,7920,7600,8540,8020,88,2470,500,0,10,1,17589345,1391,-8.61,4.93,12,0.91,-919.00,1606.00,20700,20240328,-61.79,6810,20250324,16.15,15140,-47.75,20250107,6810,16.15,20250324,19910,-60.27,20240524,6810,16.15,20250324,0.98,Y,174900,500,87 억,,1586353,N,N,19101,N,00,N 20250402,140758,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-200,5,-2.43,1096841955,135453,68.64,8350,8350,7870,10710,5770,8240,8097.57,9.02,0,-13299,8640,8440,8120,7920,7600,8540,8020,88,2470,500,0,10,1,17589345,1414,-8.75,5.01,12,0.77,-919.00,1606.00,20700,20240328,-61.16,6810,20250324,18.06,15140,-46.90,20250107,6810,18.06,20250324,19910,-59.62,20240524,6810,18.06,20250324,0.98,Y,174900,500,87 억,,1586353,N,N,19101,N,00,N diff --git a/175140/price/prices-20250401.csv b/175140/price/prices-20250401.csv index f17f6f1f7f62..51c43546eb87 100644 --- a/175140/price/prices-20250401.csv +++ b/175140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160808,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-55,5,-1.20,866843448,192182,161.51,4600,4800,4415,5980,3220,4600,4510.53,0.66,0,35800,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1094,-5.83,2.28,12,0.80,-779.00,1990.00,8690,20240527,-47.70,4200,20241031,8.21,6310,-27.97,20250305,4400,3.30,20250123,8690,-47.70,20240527,4200,8.21,20241031,0.00,Y,175140,500,120 억,,158959,N,N,2902,N,01,N +20250403,150815,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-60,5,-1.30,859795203,190631,160.20,4600,4800,4415,5980,3220,4600,4510.26,0.66,0,36053,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1093,-5.83,2.28,12,0.79,-779.00,1990.00,8690,20240527,-47.76,4200,20241031,8.10,6310,-28.05,20250305,4400,3.18,20250123,8690,-47.76,20240527,4200,8.10,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,140814,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,15,2,0.33,801992443,178001,149.59,4600,4800,4415,5980,3220,4600,4505.55,0.66,0,32491,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1111,-5.92,2.32,12,0.74,-779.00,1990.00,8690,20240527,-46.89,4200,20241031,9.88,6310,-26.86,20250305,4400,4.89,20250123,8690,-46.89,20240527,4200,9.88,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,130813,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,-70,5,-1.52,588140348,130296,109.50,4600,4800,4415,5980,3220,4600,4513.88,0.66,0,17338,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1090,-5.82,2.28,12,0.54,-779.00,1990.00,8690,20240527,-47.87,4200,20241031,7.86,6310,-28.21,20250305,4400,2.95,20250123,8690,-47.87,20240527,4200,7.86,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,120810,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,0,3,0.00,563028698,124737,104.83,4600,4800,4415,5980,3220,4600,4513.73,0.66,0,17016,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1107,-5.91,2.31,12,0.52,-779.00,1990.00,8690,20240527,-47.07,4200,20241031,9.52,6310,-27.10,20250305,4400,4.55,20250123,8690,-47.07,20240527,4200,9.52,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,110814,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,-85,5,-1.85,480391223,106385,89.40,4600,4800,4415,5980,3220,4600,4515.59,0.66,0,11015,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1087,-5.80,2.27,12,0.44,-779.00,1990.00,8690,20240527,-48.04,4200,20241031,7.50,6310,-28.45,20250305,4400,2.61,20250123,8690,-48.04,20240527,4200,7.50,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,100814,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,55,2,1.20,345164268,76353,64.17,4600,4800,4415,5980,3220,4600,4520.64,0.66,0,5412,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1120,-5.98,2.34,12,0.32,-779.00,1990.00,8690,20240527,-46.43,4200,20241031,10.83,6310,-26.23,20250305,4400,5.80,20250123,8690,-46.43,20240527,4200,10.83,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N +20250403,090817,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-25,5,-0.54,42652270,9368,7.87,4600,4600,4510,5980,3220,4600,4552.98,0.66,0,-2579,5376,4987,4791,4402,4206,4890,4305,120,1380,500,3220,5,1,24066806,1101,-5.87,2.30,12,0.04,-779.00,1990.00,8690,20240527,-47.35,4200,20241031,8.93,6310,-27.50,20250305,4400,3.98,20250123,8690,-47.35,20240527,4200,8.93,20241031,0.00,Y,175140,500,120 억,,158959,N,N,8668,N,01,N 20250402,160756,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-130,5,-2.75,567115096,118287,72.11,4750,5180,4595,6140,3315,4730,4795.41,0.67,0,899,5573,5151,4858,4436,4143,5005,4290,118,1410,500,3310,5,1,23628082,1087,-5.91,2.31,12,0.50,-779.00,1990.00,8690,20240527,-47.07,4200,20241031,9.52,6310,-27.10,20250305,4400,4.55,20250123,8690,-47.07,20240527,4200,9.52,20241031,0.00,Y,175140,500,118 억,,157933,N,N,8668,N,01,N 20250402,150757,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-20,5,-0.42,455985136,94235,57.45,4750,5180,4695,6140,3315,4730,4838.81,0.67,0,-6501,5573,5151,4858,4436,4143,5005,4290,118,1410,500,3310,5,1,23628082,1113,-6.05,2.37,12,0.40,-779.00,1990.00,8690,20240527,-45.80,4200,20241031,12.14,6310,-25.36,20250305,4400,7.05,20250123,8690,-45.80,20240527,4200,12.14,20241031,0.00,Y,175140,500,118 억,,157933,N,N,9418,N,01,N 20250402,140758,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,70,2,1.48,344193376,70637,43.06,4750,5180,4750,6140,3315,4730,4872.71,0.67,0,-7161,5573,5151,4858,4436,4143,5005,4290,118,1410,500,3310,5,1,23628082,1134,-6.16,2.41,12,0.30,-779.00,1990.00,8690,20240527,-44.76,4200,20241031,14.29,6310,-23.93,20250305,4400,9.09,20250123,8690,-44.76,20240527,4200,14.29,20241031,0.00,Y,175140,500,118 억,,157933,N,N,9418,N,01,N diff --git a/175250/price/prices-20250401.csv b/175250/price/prices-20250401.csv index b800155c61fc..3e70852783ba 100644 --- a/175250/price/prices-20250401.csv +++ b/175250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1569,-7,5,-0.44,28713019,18325,68.31,1563,1586,1551,2045,1104,1576,1566.88,1.42,0,-3989,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,589,56.04,0.92,12,0.05,28.00,1703.00,3490,20240722,-55.04,1508,20250321,4.05,1947,-19.41,20250102,1508,4.05,20250321,3490,-55.04,20240722,1508,4.05,20250321,0.27,Y,175250,500,187 억,,533155,N,N,623,N,00,N +20250403,150815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1569,-7,5,-0.44,24409195,15586,58.10,1563,1586,1551,2045,1104,1576,1566.10,1.42,0,-3272,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,589,56.04,0.92,12,0.04,28.00,1703.00,3490,20240722,-55.04,1508,20250321,4.05,1947,-19.41,20250102,1508,4.05,20250321,3490,-55.04,20240722,1508,4.05,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,140814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,4,2,0.25,19200257,12268,45.73,1563,1586,1551,2045,1104,1576,1565.07,1.42,0,-2654,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,593,56.43,0.93,12,0.03,28.00,1703.00,3490,20240722,-54.73,1508,20250321,4.77,1947,-18.85,20250102,1508,4.77,20250321,3490,-54.73,20240722,1508,4.77,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1575,-1,5,-0.06,17687459,11307,42.15,1563,1586,1551,2045,1104,1576,1564.29,1.42,0,-2455,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,592,56.25,0.92,12,0.03,28.00,1703.00,3490,20240722,-54.87,1508,20250321,4.44,1947,-19.11,20250102,1508,4.44,20250321,3490,-54.87,20240722,1508,4.44,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,120811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1579,3,2,0.19,15122589,9672,36.05,1563,1586,1551,2045,1104,1576,1563.54,1.42,0,-1997,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,593,56.39,0.93,12,0.03,28.00,1703.00,3490,20240722,-54.76,1508,20250321,4.71,1947,-18.90,20250102,1508,4.71,20250321,3490,-54.76,20240722,1508,4.71,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,-11,5,-0.70,14100630,9021,33.63,1563,1580,1551,2045,1104,1576,1563.09,1.42,0,-2058,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,588,55.89,0.92,12,0.02,28.00,1703.00,3490,20240722,-55.16,1508,20250321,3.78,1947,-19.62,20250102,1508,3.78,20250321,3490,-55.16,20240722,1508,3.78,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,-6,5,-0.38,11199651,7177,26.75,1563,1580,1551,2045,1104,1576,1560.49,1.42,0,-1491,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,590,56.07,0.92,12,0.02,28.00,1703.00,3490,20240722,-55.01,1508,20250321,4.11,1947,-19.36,20250102,1508,4.11,20250321,3490,-55.01,20240722,1508,4.11,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N +20250403,090817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,-23,5,-1.46,3487236,2242,8.36,1563,1563,1551,2045,1104,1576,1555.41,1.42,0,164,1613,1594,1581,1562,1549,1588,1556,188,469,500,1000,1,1,37558368,583,55.46,0.91,12,0.01,28.00,1703.00,3490,20240722,-55.50,1508,20250321,2.98,1947,-20.24,20250102,1508,2.98,20250321,3490,-55.50,20240722,1508,2.98,20250321,0.27,Y,175250,500,187 억,,533155,N,N,1107,N,00,N 20250402,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1576,-29,5,-1.81,42329166,26784,62.31,1600,1600,1568,2085,1124,1605,1580.41,1.44,0,-9236,1675,1640,1599,1564,1523,1657,1581,188,480,500,1020,1,1,37558368,592,-1.88,0.96,12,0.07,-837.00,1649.00,3490,20240722,-54.84,1508,20250321,4.51,1947,-19.05,20250102,1508,4.51,20250321,3490,-54.84,20240722,1508,4.51,20250321,0.28,Y,175250,500,187 억,,542370,N,N,1107,N,00,N 20250402,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,-31,5,-1.93,29602708,18731,43.57,1600,1600,1568,2085,1124,1605,1580.41,1.44,0,-5843,1675,1640,1599,1564,1523,1657,1581,188,480,500,1020,1,1,37558368,591,-1.88,0.95,12,0.05,-837.00,1649.00,3490,20240722,-54.90,1508,20250321,4.38,1947,-19.16,20250102,1508,4.38,20250321,3490,-54.90,20240722,1508,4.38,20250321,0.28,Y,175250,500,187 억,,542370,N,N,0,N,00,N 20250402,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,-20,5,-1.25,25777399,16299,37.92,1600,1600,1574,2085,1124,1605,1581.53,1.44,0,-4785,1675,1640,1599,1564,1523,1657,1581,188,480,500,1020,1,1,37558368,595,-1.89,0.96,12,0.04,-837.00,1649.00,3490,20240722,-54.58,1508,20250321,5.11,1947,-18.59,20250102,1508,5.11,20250321,3490,-54.58,20240722,1508,5.11,20250321,0.28,Y,175250,500,187 억,,542370,N,N,0,N,00,N diff --git a/175330/price/prices-20250401.csv b/175330/price/prices-20250401.csv index 621ebec253f0..d18377fd2c83 100644 --- a/175330/price/prices-20250401.csv +++ b/175330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160808,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18130,-580,5,-3.10,9811140955,540530,119.08,17740,18470,17730,24300,13100,18710,18150.97,36.35,0,-95325,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35156,6.09,0.71,12,0.28,2975.00,25626.00,20500,20241203,-11.56,11390,20240411,59.17,20250,-10.47,20250207,15580,16.37,20250103,20500,-11.56,20241203,11390,59.17,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,43643,N,00,N +20250403,150816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18010,-700,5,-3.74,9063667525,499221,109.98,17740,18470,17730,24300,13100,18710,18155.62,36.35,0,-96334,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,34923,6.05,0.70,12,0.26,2975.00,25626.00,20500,20241203,-12.15,11390,20240411,58.12,20250,-11.06,20250207,15580,15.60,20250103,20500,-12.15,20241203,11390,58.12,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,140814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18140,-570,5,-3.05,7586309175,417327,91.94,17740,18470,17730,24300,13100,18710,18178.33,36.35,0,-65679,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35175,6.10,0.71,12,0.22,2975.00,25626.00,20500,20241203,-11.51,11390,20240411,59.26,20250,-10.42,20250207,15580,16.43,20250103,20500,-11.51,20241203,11390,59.26,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,130814,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18150,-560,5,-2.99,6843762130,376388,82.92,17740,18470,17730,24300,13100,18710,18182.73,36.35,0,-57478,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35194,6.10,0.71,12,0.19,2975.00,25626.00,20500,20241203,-11.46,11390,20240411,59.35,20250,-10.37,20250207,15580,16.50,20250103,20500,-11.46,20241203,11390,59.35,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,120811,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18040,-670,5,-3.58,5611961760,308164,67.89,17740,18470,17730,24300,13100,18710,18210.96,36.35,0,-65843,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,34981,6.06,0.70,12,0.16,2975.00,25626.00,20500,20241203,-12.00,11390,20240411,58.38,20250,-10.91,20250207,15580,15.79,20250103,20500,-12.00,20241203,11390,58.38,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,110815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18250,-460,5,-2.46,4378099790,240024,52.88,17740,18470,17730,24300,13100,18710,18240.26,36.35,0,-53753,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35388,6.13,0.71,12,0.12,2975.00,25626.00,20500,20241203,-10.98,11390,20240411,60.23,20250,-9.88,20250207,15580,17.14,20250103,20500,-10.98,20241203,11390,60.23,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,100815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18370,-340,5,-1.82,2806043580,154153,33.96,17740,18470,17730,24300,13100,18710,18202.98,36.35,0,-25349,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35621,6.17,0.72,12,0.08,2975.00,25626.00,20500,20241203,-10.39,11390,20240411,61.28,20250,-9.28,20250207,15580,17.91,20250103,20500,-10.39,20241203,11390,61.28,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N +20250403,090817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18320,-390,5,-2.08,739800480,41009,9.03,17740,18380,17730,24300,13100,18710,18039.95,36.35,0,-5126,19443,19076,18543,18176,17643,19260,18360,9849,5590,5000,14210,10,1,193907972,35524,6.16,0.71,12,0.02,2975.00,25626.00,20500,20241203,-10.63,11390,20240411,60.84,20250,-9.53,20250207,15580,17.59,20250103,20500,-10.63,20241203,11390,60.84,20240411,0.05,Y,175330,5000,9849 억,,70476102,N,N,32712,N,00,N 20250402,160756,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18710,490,2,2.69,8455521805,453936,103.89,18040,18910,18010,23650,12760,18220,18627.12,36.37,0,-31125,18966,18592,17866,17492,16766,18780,17680,9849,5430,5000,13840,10,1,193907972,36280,6.29,0.73,12,0.23,2975.00,25626.00,20500,20241203,-8.73,11390,20240411,64.27,20250,-7.60,20250207,15580,20.09,20250103,20500,-8.73,20241203,11390,64.27,20240411,0.05,Y,175330,5000,9849 억,,70523759,N,N,32712,N,00,N 20250402,150757,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18720,500,2,2.74,7786417225,418181,95.71,18040,18910,18010,23650,12760,18220,18619.73,36.37,0,-29704,18966,18592,17866,17492,16766,18780,17680,9849,5430,5000,13840,10,1,193907972,36300,6.29,0.73,12,0.22,2975.00,25626.00,20500,20241203,-8.68,11390,20240411,64.35,20250,-7.56,20250207,15580,20.15,20250103,20500,-8.68,20241203,11390,64.35,20240411,0.05,Y,175330,5000,9849 억,,70523759,N,N,42117,N,00,N 20250402,140759,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,18840,620,2,3.40,7061645375,379615,86.88,18040,18910,18010,23650,12760,18220,18602.12,36.37,0,-11975,18966,18592,17866,17492,16766,18780,17680,9849,5430,5000,13840,10,1,193907972,36532,6.33,0.74,12,0.20,2975.00,25626.00,20500,20241203,-8.10,11390,20240411,65.41,20250,-6.96,20250207,15580,20.92,20250103,20500,-8.10,20241203,11390,65.41,20240411,0.05,Y,175330,5000,9849 억,,70523759,N,N,42117,N,00,N diff --git a/176590/price/prices-20250401.csv b/176590/price/prices-20250401.csv index ccf5ca9c0ae8..308715fccf41 100644 --- a/176590/price/prices-20250401.csv +++ b/176590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160808,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,3145430,442,70.05,7120,7120,7100,8210,6070,7140,7116.36,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.01,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,150816,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,3145430,442,70.05,7120,7120,7100,8210,6070,7140,7116.36,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.01,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,140815,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,3145430,442,70.05,7120,7120,7100,8210,6070,7140,7116.36,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.01,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,130814,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,3145430,442,70.05,7120,7120,7100,8210,6070,7140,7116.36,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.01,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,120811,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,3145430,442,70.05,7120,7120,7100,8210,6070,7140,7116.36,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.01,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,110815,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,369240,52,8.24,7120,7120,7100,8210,6070,7140,7100.77,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.00,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,100815,57,100.00,KONEX,,,N,N,N,N, ,N,7120,-20,5,-0.28,7120,1,0.16,7120,7120,7120,8210,6070,7140,7120.00,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,415,-14.38,3.58,12,0.00,-495.00,1991.00,9870,20240826,-27.86,5210,20250117,36.66,8200,-13.17,20250217,5210,36.66,20250117,9870,-27.86,20240826,5210,36.66,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N +20250403,090818,57,100.00,KONEX,,,N,N,N,N, ,N,7140,0,3,0.00,0,0,0.00,0,0,0,8210,6070,7140,0.00,0.00,0,0,7220,7180,7140,7100,7060,7160,7080,29,1070,500,4280,10,1,5823333,416,-14.42,3.59,12,0.00,-495.00,1991.00,9870,20240826,-27.66,5210,20250117,37.04,8200,-12.93,20250217,5210,37.04,20250117,9870,-27.66,20240826,5210,37.04,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250402,160757,57,100.00,KONEX,,,N,N,N,N, ,N,7140,40,2,0.56,4480840,631,85.39,7180,7180,7100,8160,6040,7100,7101.17,0.00,0,0,7260,7180,7090,7010,6920,7135,6965,29,1060,500,4260,10,1,5823333,416,-14.42,3.59,12,0.01,-495.00,1991.00,9870,20240826,-27.66,5210,20250117,37.04,8200,-12.93,20250217,5210,37.04,20250117,9870,-27.66,20240826,5210,37.04,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250402,150757,57,100.00,KONEX,,,N,N,N,N, ,N,7140,40,2,0.56,4480840,631,85.39,7180,7180,7100,8160,6040,7100,7101.17,0.00,0,0,7260,7180,7090,7010,6920,7135,6965,29,1060,500,4260,10,1,5823333,416,-14.42,3.59,12,0.01,-495.00,1991.00,9870,20240826,-27.66,5210,20250117,37.04,8200,-12.93,20250217,5210,37.04,20250117,9870,-27.66,20240826,5210,37.04,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N 20250402,140759,57,100.00,KONEX,,,N,N,N,N, ,N,7140,40,2,0.56,4480840,631,85.39,7180,7180,7100,8160,6040,7100,7101.17,0.00,0,0,7260,7180,7090,7010,6920,7135,6965,29,1060,500,4260,10,1,5823333,416,-14.42,3.59,12,0.01,-495.00,1991.00,9870,20240826,-27.66,5210,20250117,37.04,8200,-12.93,20250217,5210,37.04,20250117,9870,-27.66,20240826,5210,37.04,20250117,0.00,Y,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20250401.csv b/176750/price/prices-20250401.csv index 9eb9519fce25..704a851cbeb4 100644 --- a/176750/price/prices-20250401.csv +++ b/176750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13090,-360,5,-2.68,883007300,67350,73.10,13000,13460,12920,17480,9420,13450,13110.71,0.27,0,-9663,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3725,44.37,8.43,12,0.24,295.00,1552.00,19570,20241024,-33.11,6700,20240322,95.37,14950,-12.44,20250324,7070,85.15,20250124,19570,-33.11,20241024,6810,92.22,20240520,0.21,Y,176750,500,146 억,,77502,N,N,4648,N,00,N +20250403,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13020,-430,5,-3.20,846176420,64526,70.03,13000,13460,12920,17480,9420,13450,13113.71,0.27,0,-9705,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3705,44.14,8.39,12,0.23,295.00,1552.00,19570,20241024,-33.47,6700,20240322,94.33,14950,-12.91,20250324,7070,84.16,20250124,19570,-33.47,20241024,6810,91.19,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,-490,5,-3.64,711866650,54169,58.79,13000,13460,12950,17480,9420,13450,13141.57,0.27,0,-8285,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3688,43.93,8.35,12,0.19,295.00,1552.00,19570,20241024,-33.78,6700,20240322,93.43,14950,-13.31,20250324,7070,83.31,20250124,19570,-33.78,20241024,6810,90.31,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13030,-420,5,-3.12,625915730,47569,51.63,13000,13460,12950,17480,9420,13450,13158.04,0.27,0,-8052,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3708,44.17,8.40,12,0.17,295.00,1552.00,19570,20241024,-33.42,6700,20240322,94.48,14950,-12.84,20250324,7070,84.30,20250124,19570,-33.42,20241024,6810,91.34,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,120812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-450,5,-3.35,525772480,39875,43.28,13000,13460,12950,17480,9420,13450,13185.50,0.27,0,-8353,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3699,44.07,8.38,12,0.14,295.00,1552.00,19570,20241024,-33.57,6700,20240322,94.03,14950,-13.04,20250324,7070,83.88,20250124,19570,-33.57,20241024,6810,90.90,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,110815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,-480,5,-3.57,461628570,34934,37.92,13000,13460,12950,17480,9420,13450,13214.29,0.27,0,-7321,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3691,43.97,8.36,12,0.12,295.00,1552.00,19570,20241024,-33.73,6700,20240322,93.58,14950,-13.24,20250324,7070,83.45,20250124,19570,-33.73,20241024,6810,90.46,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,-270,5,-2.01,298013240,22387,24.30,13000,13460,13000,17480,9420,13450,13311.87,0.27,0,-3446,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3750,44.68,8.49,12,0.08,295.00,1552.00,19570,20241024,-32.65,6700,20240322,96.72,14950,-11.84,20250324,7070,86.42,20250124,19570,-32.65,20241024,6810,93.54,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N +20250403,090818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,-200,5,-1.49,24724350,1885,2.05,13000,13250,13000,17480,9420,13450,13115.83,0.27,0,306,14010,13730,13370,13090,12730,13870,13230,146,4030,500,9680,10,1,28455220,3770,44.92,8.54,12,0.01,295.00,1552.00,19570,20241024,-32.29,6700,20240322,97.76,14950,-11.37,20250324,7070,87.41,20250124,19570,-32.29,20241024,6810,94.57,20240520,0.21,Y,176750,500,146 억,,77502,N,N,3396,N,00,N 20250402,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,400,2,3.07,1236330070,92134,135.40,13260,13650,13010,16960,9140,13050,13418.83,0.30,0,-7231,13603,13326,12923,12646,12243,13465,12785,146,3910,500,9390,10,1,28455220,3827,45.59,8.67,12,0.32,295.00,1552.00,19570,20241024,-31.27,6600,20240321,103.79,14950,-10.03,20250324,7070,90.24,20250124,19570,-31.27,20241024,6800,97.79,20240402,0.23,Y,176750,500,146 억,,84401,N,N,3396,N,00,N 20250402,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,440,2,3.37,1196075630,89135,130.99,13260,13650,13010,16960,9140,13050,13418.70,0.30,0,-5638,13603,13326,12923,12646,12243,13465,12785,146,3910,500,9390,10,1,28455220,3839,45.73,8.69,12,0.31,295.00,1552.00,19570,20241024,-31.07,6600,20240321,104.39,14950,-9.77,20250324,7070,90.81,20250124,19570,-31.07,20241024,6800,98.38,20240402,0.23,Y,176750,500,146 억,,84401,N,N,2469,N,00,N 20250402,140759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13530,480,2,3.68,952523670,71041,104.40,13260,13650,13010,16960,9140,13050,13408.08,0.30,0,561,13603,13326,12923,12646,12243,13465,12785,146,3910,500,9390,10,1,28455220,3850,45.86,8.72,12,0.25,295.00,1552.00,19570,20241024,-30.86,6600,20240321,105.00,14950,-9.50,20250324,7070,91.37,20250124,19570,-30.86,20241024,6800,98.97,20240402,0.23,Y,176750,500,146 억,,84401,N,N,2469,N,00,N diff --git a/177350/price/prices-20250401.csv b/177350/price/prices-20250401.csv index 6ec5b14adb3e..1ef262242c73 100644 --- a/177350/price/prices-20250401.csv +++ b/177350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,7,2,0.71,212275166,212101,32.33,992,1020,992,1289,695,992,1000.83,2.90,0,-4329,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.61,0.82,12,1.19,-619.00,1215.00,3041,20240322,-67.15,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,Y,177350,500,89 억,,518617,N,N,12582,N,00,N +20250403,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,7,2,0.71,205040609,204851,31.22,992,1020,992,1289,695,992,1000.93,2.90,0,-4141,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.61,0.82,12,1.15,-619.00,1215.00,3041,20240322,-67.15,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,140815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1000,8,2,0.81,151198586,150836,22.99,992,1020,992,1289,695,992,1002.40,2.90,0,2100,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.62,0.82,12,0.84,-619.00,1215.00,3041,20240322,-67.12,835,20250210,19.76,1660,-39.76,20250123,835,19.76,20250210,1660,-39.76,20250123,181,452.49,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,130814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1001,9,2,0.91,132709166,132334,20.17,992,1020,992,1289,695,992,1002.83,2.90,0,6299,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.62,0.82,12,0.74,-619.00,1215.00,3041,20240322,-67.08,835,20250210,19.88,1660,-39.70,20250123,835,19.88,20250210,1660,-39.70,20250123,181,453.04,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,120812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1003,11,2,1.11,107561638,107190,16.34,992,1020,992,1289,695,992,1003.47,2.90,0,9132,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.62,0.83,12,0.60,-619.00,1215.00,3041,20240322,-67.02,835,20250210,20.12,1660,-39.58,20250123,835,20.12,20250210,1660,-39.58,20250123,181,454.14,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,110816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,999,7,2,0.71,92194330,91835,14.00,992,1020,992,1289,695,992,1003.91,2.90,0,2926,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,179,-1.61,0.82,12,0.51,-619.00,1215.00,3041,20240322,-67.15,835,20250210,19.64,1660,-39.82,20250123,835,19.64,20250210,1660,-39.82,20250123,181,451.93,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,100816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1006,14,2,1.41,75262283,74913,11.42,992,1020,992,1289,695,992,1004.66,2.90,0,116,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,180,-1.63,0.83,12,0.42,-619.00,1215.00,3041,20240322,-66.92,835,20250210,20.48,1660,-39.40,20250123,835,20.48,20250210,1660,-39.40,20250123,181,455.80,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N +20250403,090818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,995,3,2,0.30,23596184,23657,3.61,992,1015,992,1289,695,992,997.43,2.90,0,943,1048,1020,1002,974,956,1011,965,89,297,500,590,1,1,17874408,178,-1.61,0.82,12,0.13,-619.00,1215.00,3041,20240322,-67.28,835,20250210,19.16,1660,-40.06,20250123,835,19.16,20250210,1660,-40.06,20250123,181,449.72,20241210,0.00,Y,177350,500,89 억,,518617,N,N,17352,N,00,N 20250402,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,992,-30,5,-2.94,654504991,655693,12.42,1030,1030,984,1328,716,1022,998.15,2.57,0,3562,1296,1159,1042,905,788,1227,973,89,306,500,610,1,1,17874408,177,-1.60,0.82,12,3.67,-619.00,1215.00,3246,20240321,-69.44,835,20250210,18.80,1660,-40.24,20250123,835,18.80,20250210,1660,-40.24,20250123,181,448.07,20241210,0.00,Y,177350,500,89 억,,459759,N,N,17352,N,00,N 20250402,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,992,-30,5,-2.94,643785899,644884,12.22,1030,1030,984,1328,716,1022,998.26,2.57,0,4329,1296,1159,1042,905,788,1227,973,89,306,500,610,1,1,17874408,177,-1.60,0.82,12,3.61,-619.00,1215.00,3246,20240321,-69.44,835,20250210,18.80,1660,-40.24,20250123,835,18.80,20250210,1660,-40.24,20250123,181,448.07,20241210,0.00,Y,177350,500,89 억,,459759,N,N,9643,N,00,N 20250402,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,996,-26,5,-2.54,606146807,606968,11.50,1030,1030,984,1328,716,1022,998.61,2.57,0,6313,1296,1159,1042,905,788,1227,973,89,306,500,610,1,1,17874408,178,-1.61,0.82,12,3.40,-619.00,1215.00,3246,20240321,-69.32,835,20250210,19.28,1660,-40.00,20250123,835,19.28,20250210,1660,-40.00,20250123,181,450.28,20241210,0.00,Y,177350,500,89 억,,459759,N,N,9643,N,00,N diff --git a/177830/price/prices-20250401.csv b/177830/price/prices-20250401.csv index f29619da819c..ec424043d9e6 100644 --- a/177830/price/prices-20250401.csv +++ b/177830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-10,5,-0.34,19920941,6913,5.05,2900,2945,2850,3770,2030,2900,2881.66,0.61,0,-564,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,384,5.63,0.45,12,0.05,513.00,6460.00,4375,20240509,-33.94,2655,20241209,8.85,3155,-8.40,20250210,2720,6.25,20250401,4375,-33.94,20240509,2655,8.85,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,0,3,0.00,19345821,6714,4.91,2900,2945,2850,3770,2030,2900,2881.42,0.61,0,-529,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,385,5.65,0.45,12,0.05,513.00,6460.00,4375,20240509,-33.71,2655,20241209,9.23,3155,-8.08,20250210,2720,6.62,20250401,4375,-33.71,20240509,2655,9.23,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,140815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-20,5,-0.69,13026451,4520,3.30,2900,2945,2850,3770,2030,2900,2881.96,0.61,0,-196,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,383,5.61,0.45,12,0.03,513.00,6460.00,4375,20240509,-34.17,2655,20241209,8.47,3155,-8.72,20250210,2720,5.88,20250401,4375,-34.17,20240509,2655,8.47,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-10,5,-0.34,12765001,4429,3.24,2900,2945,2850,3770,2030,2900,2882.14,0.61,0,-191,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,384,5.63,0.45,12,0.03,513.00,6460.00,4375,20240509,-33.94,2655,20241209,8.85,3155,-8.40,20250210,2720,6.25,20250401,4375,-33.94,20240509,2655,8.85,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2890,-10,5,-0.34,11637551,4037,2.95,2900,2945,2850,3770,2030,2900,2882.72,0.61,0,-184,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,384,5.63,0.45,12,0.03,513.00,6460.00,4375,20240509,-33.94,2655,20241209,8.85,3155,-8.40,20250210,2720,6.25,20250401,4375,-33.94,20240509,2655,8.85,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-15,5,-0.52,11226305,3894,2.85,2900,2945,2850,3770,2030,2900,2882.98,0.61,0,-184,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,383,5.62,0.45,12,0.03,513.00,6460.00,4375,20240509,-34.06,2655,20241209,8.66,3155,-8.56,20250210,2720,6.07,20250401,4375,-34.06,20240509,2655,8.66,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-5,5,-0.17,6212755,2164,1.58,2900,2910,2850,3770,2030,2900,2870.96,0.61,0,-5,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,385,5.64,0.45,12,0.02,513.00,6460.00,4375,20240509,-33.83,2655,20241209,9.04,3155,-8.24,20250210,2720,6.43,20250401,4375,-33.83,20240509,2655,9.04,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N +20250403,090818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-50,5,-1.72,3384015,1175,0.86,2900,2905,2850,3770,2030,2900,2880.01,0.61,0,-82,3300,3100,2950,2750,2600,3025,2675,71,870,500,1970,5,1,13288753,379,5.56,0.44,12,0.01,513.00,6460.00,4375,20240509,-34.86,2655,20241209,7.34,3155,-9.67,20250210,2720,4.78,20250401,4375,-34.86,20240509,2655,7.34,20241209,1.37,Y,177830,500,71 억,,80551,N,N,0,N,00,N 20250402,160757,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-15,5,-0.51,406206095,136651,617.80,2915,3150,2800,3785,2045,2915,2972.58,0.63,0,-7586,3111,3012,2866,2767,2621,3062,2817,71,870,500,1980,5,1,13288753,385,5.65,0.45,12,1.03,513.00,6460.00,4375,20240509,-33.71,2655,20241209,9.23,3155,-8.08,20250210,2720,6.62,20250401,4375,-33.71,20240509,2655,9.23,20241209,1.35,Y,177830,500,71 억,,83124,N,N,0,N,00,N 20250402,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-35,5,-1.20,389431890,130845,591.55,2915,3150,2800,3785,2045,2915,2976.28,0.63,0,-7556,3111,3012,2866,2767,2621,3062,2817,71,870,500,1980,5,1,13288753,383,5.61,0.45,12,0.98,513.00,6460.00,4375,20240509,-34.17,2655,20241209,8.47,3155,-8.72,20250210,2720,5.88,20250401,4375,-34.17,20240509,2655,8.47,20241209,1.35,Y,177830,500,71 억,,83124,N,N,0,N,00,N 20250402,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2855,-60,5,-2.06,370489320,124277,561.86,2915,3150,2800,3785,2045,2915,2981.16,0.63,0,-7219,3111,3012,2866,2767,2621,3062,2817,71,870,500,1980,5,1,13288753,379,5.57,0.44,12,0.94,513.00,6460.00,4375,20240509,-34.74,2655,20241209,7.53,3155,-9.51,20250210,2720,4.96,20250401,4375,-34.74,20240509,2655,7.53,20241209,1.35,Y,177830,500,71 억,,83124,N,N,0,N,00,N diff --git a/177900/price/prices-20250401.csv b/177900/price/prices-20250401.csv index 41be218d5690..0e0391fda71b 100644 --- a/177900/price/prices-20250401.csv +++ b/177900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9390,210,2,2.29,22653873220,2388399,71.66,8980,9700,8970,11930,6430,9180,9485.36,1.31,0,48112,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,887,8.16,1.77,12,25.28,1151.00,5314.00,14910,20241224,-37.02,5740,20250203,63.59,11300,-16.90,20250324,5740,63.59,20250203,14910,-37.02,20241224,5740,63.59,20250203,4.50,Y,177900,500,47 억,,123978,N,N,4134,N,00,N +20250403,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9420,240,2,2.61,21659939230,2282867,68.50,8980,9700,8970,11930,6430,9180,9488.32,1.31,0,55531,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,890,8.18,1.77,12,24.17,1151.00,5314.00,14910,20241224,-36.82,5740,20250203,64.11,11300,-16.64,20250324,5740,64.11,20250203,14910,-36.82,20241224,5740,64.11,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9590,410,2,4.47,18502204655,1950095,58.51,8980,9700,8970,11930,6430,9180,9488.17,1.31,0,33535,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,906,8.33,1.80,12,20.64,1151.00,5314.00,14910,20241224,-35.68,5740,20250203,67.07,11300,-15.13,20250324,5740,67.07,20250203,14910,-35.68,20241224,5740,67.07,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,130815,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9360,180,2,1.96,10385014855,1104649,33.14,8980,9570,8970,11930,6430,9180,9401.60,1.31,0,62113,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,884,8.13,1.76,12,11.69,1151.00,5314.00,14910,20241224,-37.22,5740,20250203,63.07,11300,-17.17,20250324,5740,63.07,20250203,14910,-37.22,20241224,5740,63.07,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,120812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9450,270,2,2.94,9235669550,981945,29.46,8980,9570,8970,11930,6430,9180,9405.96,1.31,0,58948,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,893,8.21,1.78,12,10.39,1151.00,5314.00,14910,20241224,-36.62,5740,20250203,64.63,11300,-16.37,20250324,5740,64.63,20250203,14910,-36.62,20241224,5740,64.63,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,110816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9470,290,2,3.16,7440730185,792227,23.77,8980,9570,8970,11930,6430,9180,9392.72,1.31,0,91368,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,895,8.23,1.78,12,8.39,1151.00,5314.00,14910,20241224,-36.49,5740,20250203,64.98,11300,-16.19,20250324,5740,64.98,20250203,14910,-36.49,20241224,5740,64.98,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,100816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,260,2,2.83,5837682995,622866,18.69,8980,9570,8970,11930,6430,9180,9372.93,1.31,0,90064,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,892,8.20,1.78,12,6.59,1151.00,5314.00,14910,20241224,-36.69,5740,20250203,64.46,11300,-16.46,20250324,5740,64.46,20250203,14910,-36.69,20241224,5740,64.46,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N +20250403,090819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,260,2,2.83,2079069155,224584,6.74,8980,9470,8970,11930,6430,9180,9258.14,1.31,0,60420,10120,9650,9340,8870,8560,9495,8715,47,2750,500,5870,10,1,9446800,892,8.20,1.78,12,2.38,1151.00,5314.00,14910,20241224,-36.69,5740,20250203,64.46,11300,-16.46,20250324,5740,64.46,20250203,14910,-36.69,20241224,5740,64.46,20250203,4.50,Y,177900,500,47 억,,123978,N,N,12248,N,00,N 20250402,160758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9180,180,2,2.00,31431086870,3307994,196.89,9520,9810,9030,11700,6300,9000,9501.69,1.82,0,-49592,9500,9250,8950,8700,8400,9375,8825,47,2700,500,5760,10,1,9446800,867,7.98,1.73,12,35.02,1151.00,5314.00,14910,20241224,-38.43,5740,20250203,59.93,11300,-18.76,20250324,5740,59.93,20250203,14910,-38.43,20241224,5740,59.93,20250203,4.53,Y,177900,500,47 억,,171778,N,N,12248,N,00,N 20250402,150758,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,110,2,1.22,30954343570,3255883,193.79,9520,9810,9030,11700,6300,9000,9507.20,1.82,0,-66584,9500,9250,8950,8700,8400,9375,8825,47,2700,500,5760,10,1,9446800,861,7.91,1.71,12,34.47,1151.00,5314.00,14910,20241224,-38.90,5740,20250203,58.71,11300,-19.38,20250324,5740,58.71,20250203,14910,-38.90,20241224,5740,58.71,20250203,4.53,Y,177900,500,47 억,,171778,N,N,34027,N,00,N 20250402,140800,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9150,150,2,1.67,29421132260,3088142,183.81,9520,9810,9150,11700,6300,9000,9527.13,1.82,0,-96373,9500,9250,8950,8700,8400,9375,8825,47,2700,500,5760,10,1,9446800,864,7.95,1.72,12,32.69,1151.00,5314.00,14910,20241224,-38.63,5740,20250203,59.41,11300,-19.03,20250324,5740,59.41,20250203,14910,-38.63,20241224,5740,59.41,20250203,4.53,Y,177900,500,47 억,,171778,N,N,34027,N,00,N diff --git a/178320/price/prices-20250401.csv b/178320/price/prices-20250401.csv index ab886f7da1f6..cb20a64e54c8 100644 --- a/178320/price/prices-20250401.csv +++ b/178320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160810,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19450,-1750,5,-8.25,26140284250,1333942,803.45,20300,20450,19260,27550,14850,21200,19596.45,7.11,0,-344924,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10940,12.97,1.26,12,2.37,1500.00,15467.00,36250,20240527,-46.34,19260,20250403,0.99,29750,-34.62,20250103,19260,0.99,20250403,36250,-46.34,20240527,19260,0.99,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,176286,N,00,N +20250403,150817,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19510,-1690,5,-7.97,25307775475,1291195,777.70,20300,20450,19260,27550,14850,21200,19600.27,7.11,0,-344999,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10974,13.01,1.26,12,2.30,1500.00,15467.00,36250,20240527,-46.18,19260,20250403,1.30,29750,-34.42,20250103,19260,1.30,20250403,36250,-46.18,20240527,19260,1.30,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,140816,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19490,-1710,5,-8.07,23833658340,1215618,732.18,20300,20450,19260,27550,14850,21200,19606.21,7.11,0,-319456,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10963,12.99,1.26,12,2.16,1500.00,15467.00,36250,20240527,-46.23,19260,20250403,1.19,29750,-34.49,20250103,19260,1.19,20250403,36250,-46.23,20240527,19260,1.19,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,130815,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19500,-1700,5,-8.02,22183208070,1130800,681.09,20300,20450,19260,27550,14850,21200,19617.27,7.11,0,-281668,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10968,13.00,1.26,12,2.01,1500.00,15467.00,36250,20240527,-46.21,19260,20250403,1.25,29750,-34.45,20250103,19260,1.25,20250403,36250,-46.21,20240527,19260,1.25,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,120813,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19520,-1680,5,-7.92,20831110100,1061448,639.32,20300,20450,19260,27550,14850,21200,19625.18,7.11,0,-249447,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10980,13.01,1.26,12,1.89,1500.00,15467.00,36250,20240527,-46.15,19260,20250403,1.35,29750,-34.39,20250103,19260,1.35,20250403,36250,-46.15,20240527,19260,1.35,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,110816,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19500,-1700,5,-8.02,19253505540,980519,590.58,20300,20450,19260,27550,14850,21200,19636.04,7.11,0,-205341,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10968,13.00,1.26,12,1.74,1500.00,15467.00,36250,20240527,-46.21,19260,20250403,1.25,29750,-34.45,20250103,19260,1.25,20250403,36250,-46.21,20240527,19260,1.25,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,100816,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,19500,-1700,5,-8.02,13876105330,703815,423.92,20300,20450,19390,27550,14850,21200,19715.56,7.11,0,-116828,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,10,1,56247954,10968,13.00,1.26,12,1.25,1500.00,15467.00,36250,20240527,-46.21,19390,20250403,0.57,29750,-34.45,20250103,19390,0.57,20250403,36250,-46.21,20240527,19390,0.57,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N +20250403,090819,55,60.00,KSQ150,신저가,전기·전자,N,N,N,Y,60,N,20000,-1200,5,-5.66,1973706470,98419,59.28,20300,20450,19920,27550,14850,21200,20054.12,7.11,0,15010,22533,21866,21433,20766,20333,21650,20550,281,6350,500,15260,50,1,56247954,11250,13.33,1.29,12,0.17,1500.00,15467.00,36250,20240527,-44.83,19920,20250403,0.40,29750,-32.77,20250103,19920,0.40,20250403,36250,-44.83,20240527,19920,0.40,20250403,2.72,Y,178320,500,281 억,,3999375,N,N,67770,N,00,N 20250402,160758,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21200,-600,5,-2.75,3543769475,166027,62.24,22100,22100,21000,28300,15300,21800,21344.56,7.27,0,-86665,22800,22300,21550,21050,20300,22550,21300,281,6500,500,15690,50,1,56247954,11925,14.13,1.37,12,0.30,1500.00,15467.00,36250,20240527,-41.52,19920,20250311,6.43,29750,-28.74,20250103,19920,6.43,20250311,36250,-41.52,20240527,19920,6.43,20250311,2.82,Y,178320,500,281 억,,4087605,N,N,67770,N,00,N 20250402,150759,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21150,-650,5,-2.98,3390743225,158801,59.53,22100,22100,21000,28300,15300,21800,21352.15,7.27,0,-87877,22800,22300,21550,21050,20300,22550,21300,281,6500,500,15690,50,1,56247954,11896,14.10,1.37,12,0.28,1500.00,15467.00,36250,20240527,-41.66,19920,20250311,6.17,29750,-28.91,20250103,19920,6.17,20250311,36250,-41.66,20240527,19920,6.17,20250311,2.82,Y,178320,500,281 억,,4087605,N,N,338,N,00,N 20250402,140800,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21050,-750,5,-3.44,2813812325,131507,49.30,22100,22100,21000,28300,15300,21800,21396.67,7.27,0,-69585,22800,22300,21550,21050,20300,22550,21300,281,6500,500,15690,50,1,56247954,11840,14.03,1.36,12,0.23,1500.00,15467.00,36250,20240527,-41.93,19920,20250311,5.67,29750,-29.24,20250103,19920,5.67,20250311,36250,-41.93,20240527,19920,5.67,20250311,2.82,Y,178320,500,281 억,,4087605,N,N,338,N,00,N diff --git a/178600/price/prices-20250401.csv b/178600/price/prices-20250401.csv index a64aca7ca9ec..d1d065c5865c 100644 --- a/178600/price/prices-20250401.csv +++ b/178600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160810,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,145080,62,6200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,150817,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,145080,62,6200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,140816,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,145080,62,6200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,130815,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,145080,62,6200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,120813,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,145080,62,6200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,110817,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,4680,2,200.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,100817,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,2340,1,100.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N +20250403,090819,57,100.00,KONEX,,,N,N,N,N, ,N,2340,-410,4,-14.91,2340,1,100.00,2340,2340,2340,3160,2340,2750,2340.00,0.00,0,0,2750,2750,2750,2750,2750,2750,2750,22,410,500,1650,5,1,4449600,104,28.54,0.45,06,0.00,82.00,5169.00,3640,20240813,-35.71,2150,20250401,8.84,3415,-31.48,20250206,2150,8.84,20250401,3640,-35.71,20240813,2150,8.84,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250402,160758,57,100.00,KONEX,,,N,N,N,N, ,N,2750,305,2,12.47,2750,1,0.03,2750,2750,2750,2810,2080,2445,2750.00,0.00,0,0,2701,2572,2361,2232,2021,2467,2127,22,365,500,1460,5,1,4449600,122,33.54,0.53,06,0.00,82.00,5169.00,3640,20240813,-24.45,2150,20250401,27.91,3415,-19.47,20250206,2150,27.91,20250401,3640,-24.45,20240813,2150,27.91,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250402,150759,57,100.00,KONEX,,,N,N,N,N, ,N,2750,305,2,12.47,2750,1,0.03,2750,2750,2750,2810,2080,2445,2750.00,0.00,0,0,2701,2572,2361,2232,2021,2467,2127,22,365,500,1460,5,1,4449600,122,33.54,0.53,06,0.00,82.00,5169.00,3640,20240813,-24.45,2150,20250401,27.91,3415,-19.47,20250206,2150,27.91,20250401,3640,-24.45,20240813,2150,27.91,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N 20250402,140800,57,100.00,KONEX,,,N,N,N,N, ,N,2750,305,2,12.47,2750,1,0.03,2750,2750,2750,2810,2080,2445,2750.00,0.00,0,0,2701,2572,2361,2232,2021,2467,2127,22,365,500,1460,5,1,4449600,122,33.54,0.53,06,0.00,82.00,5169.00,3640,20240813,-24.45,2150,20250401,27.91,3415,-19.47,20250206,2150,27.91,20250401,3640,-24.45,20240813,2150,27.91,20250401,0.00,Y,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20250401.csv b/178780/price/prices-20250401.csv index fbee076e4d9f..adbf4dd4e1d1 100644 --- a/178780/price/prices-20250401.csv +++ b/178780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3230,-105,5,-3.15,83832250,25918,47.85,3335,3335,3205,4335,2335,3335,3234.53,1.27,0,-4004,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,560,7.49,1.67,12,0.15,431.00,1929.00,4750,20240322,-32.00,2950,20250124,9.49,4750,-32.00,20250102,2950,9.49,20250124,8650,-62.66,20240403,2950,9.49,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,150818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-90,5,-2.70,70405285,21753,40.16,3335,3335,3205,4335,2335,3335,3236.58,1.27,0,-2834,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,563,7.53,1.68,12,0.13,431.00,1929.00,4750,20240322,-31.68,2950,20250124,10.00,4750,-31.68,20250102,2950,10.00,20250124,8650,-62.49,20240403,2950,10.00,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,140816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-90,5,-2.70,45743065,14111,26.05,3335,3335,3205,4335,2335,3335,3241.66,1.27,0,-2361,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,563,7.53,1.68,12,0.08,431.00,1929.00,4750,20240322,-31.68,2950,20250124,10.00,4750,-31.68,20250102,2950,10.00,20250124,8650,-62.49,20240403,2950,10.00,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,130816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3245,-90,5,-2.70,43289225,13357,24.66,3335,3335,3205,4335,2335,3335,3240.94,1.27,0,-2279,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,563,7.53,1.68,12,0.08,431.00,1929.00,4750,20240322,-31.68,2950,20250124,10.00,4750,-31.68,20250102,2950,10.00,20250124,8650,-62.49,20240403,2950,10.00,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,120813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-85,5,-2.55,42322340,13060,24.11,3335,3335,3205,4335,2335,3335,3240.61,1.27,0,-2151,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,564,7.54,1.68,12,0.08,431.00,1929.00,4750,20240322,-31.58,2950,20250124,10.17,4750,-31.58,20250102,2950,10.17,20250124,8650,-62.43,20240403,2950,10.17,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,110817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,-65,5,-1.95,39321730,12142,22.41,3335,3335,3205,4335,2335,3335,3238.49,1.27,0,-2038,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,567,7.59,1.70,12,0.07,431.00,1929.00,4750,20240322,-31.16,2950,20250124,10.85,4750,-31.16,20250102,2950,10.85,20250124,8650,-62.20,20240403,2950,10.85,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,100817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,-70,5,-2.10,33758620,10441,19.27,3335,3335,3205,4335,2335,3335,3233.27,1.27,0,-1893,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,566,7.58,1.69,12,0.06,431.00,1929.00,4750,20240322,-31.26,2950,20250124,10.68,4750,-31.26,20250102,2950,10.68,20250124,8650,-62.25,20240403,2950,10.68,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N +20250403,090819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,-100,5,-3.00,7189455,2214,4.09,3335,3335,3235,4335,2335,3335,3247.27,1.27,0,253,3685,3510,3375,3200,3065,3442,3132,87,1000,500,2000,5,1,17349195,561,7.51,1.68,12,0.01,431.00,1929.00,4750,20240322,-31.89,2950,20250124,9.66,4750,-31.89,20250102,2950,9.66,20250124,8650,-62.60,20240403,2950,9.66,20250124,0.00,Y,178780,500,86 억,,220101,N,N,0,N,00,N 20250402,160759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,-85,5,-2.49,179996075,54142,52.55,3420,3550,3240,4445,2395,3420,3324.52,1.34,0,-12075,3576,3497,3341,3262,3106,3537,3302,87,1025,500,2050,5,1,17349195,579,7.74,1.73,12,0.31,431.00,1929.00,4750,20240321,-29.79,2950,20250124,13.05,4750,-29.79,20250102,2950,13.05,20250124,8650,-61.45,20240402,2950,13.05,20250124,0.00,Y,178780,500,86 억,,232133,N,N,0,N,00,N 20250402,150759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-120,5,-3.51,178381070,53657,52.08,3420,3550,3240,4445,2395,3420,3324.47,1.34,0,-11783,3576,3497,3341,3262,3106,3537,3302,87,1025,500,2050,5,1,17349195,573,7.66,1.71,12,0.31,431.00,1929.00,4750,20240321,-30.53,2950,20250124,11.86,4750,-30.53,20250102,2950,11.86,20250124,8650,-61.85,20240402,2950,11.86,20250124,0.00,Y,178780,500,86 억,,232133,N,N,0,N,00,N 20250402,140801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,-95,5,-2.78,125290400,37750,36.64,3420,3550,3240,4445,2395,3420,3318.95,1.34,0,-3982,3576,3497,3341,3262,3106,3537,3302,87,1025,500,2050,5,1,17349195,577,7.71,1.72,12,0.22,431.00,1929.00,4750,20240321,-30.00,2950,20250124,12.71,4750,-30.00,20250102,2950,12.71,20250124,8650,-61.56,20240402,2950,12.71,20250124,0.00,Y,178780,500,86 억,,232133,N,N,0,N,00,N diff --git a/178920/price/prices-20250401.csv b/178920/price/prices-20250401.csv index 42bf78fdbd72..810b876da1a8 100644 --- a/178920/price/prices-20250401.csv +++ b/178920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160810,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16820,-140,5,-0.83,971529555,58266,53.03,16720,16990,16260,22000,11880,16960,16670.98,8.77,0,-10792,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4939,21.13,1.46,12,0.20,796.00,11507.00,34350,20240716,-51.03,14250,20241209,18.04,22900,-26.55,20250211,15930,5.59,20250331,34350,-51.03,20240716,14250,18.04,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,3921,N,00,N +20250403,150818,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16700,-260,5,-1.53,885602285,53138,48.37,16720,16990,16260,22000,11880,16960,16666.03,8.77,0,-11033,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4904,20.98,1.45,12,0.18,796.00,11507.00,34350,20240716,-51.38,14250,20241209,17.19,22900,-27.07,20250211,15930,4.83,20250331,34350,-51.38,20240716,14250,17.19,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,140817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16830,-130,5,-0.77,766342375,46028,41.90,16720,16990,16260,22000,11880,16960,16649.41,8.77,0,-8818,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4942,21.14,1.46,12,0.16,796.00,11507.00,34350,20240716,-51.00,14250,20241209,18.11,22900,-26.51,20250211,15930,5.65,20250331,34350,-51.00,20240716,14250,18.11,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,130816,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16820,-140,5,-0.83,685951585,41260,37.56,16720,16990,16260,22000,11880,16960,16625.02,8.77,0,-8596,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4939,21.13,1.46,12,0.14,796.00,11507.00,34350,20240716,-51.03,14250,20241209,18.04,22900,-26.55,20250211,15930,5.59,20250331,34350,-51.03,20240716,14250,18.04,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,120813,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16790,-170,5,-1.00,598724480,36064,32.83,16720,16810,16260,22000,11880,16960,16601.62,8.77,0,-7171,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4931,21.09,1.46,12,0.12,796.00,11507.00,34350,20240716,-51.12,14250,20241209,17.82,22900,-26.68,20250211,15930,5.40,20250331,34350,-51.12,20240716,14250,17.82,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,110817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16750,-210,5,-1.24,528695900,31877,29.01,16720,16800,16260,22000,11880,16960,16585.38,8.77,0,-6752,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4919,21.04,1.46,12,0.11,796.00,11507.00,34350,20240716,-51.24,14250,20241209,17.54,22900,-26.86,20250211,15930,5.15,20250331,34350,-51.24,20240716,14250,17.54,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,100817,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16640,-320,5,-1.89,368475240,22239,20.24,16720,16800,16260,22000,11880,16960,16568.70,8.77,0,-5378,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4887,20.90,1.45,12,0.08,796.00,11507.00,34350,20240716,-51.56,14250,20241209,16.77,22900,-27.34,20250211,15930,4.46,20250331,34350,-51.56,20240716,14250,16.77,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N +20250403,090820,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16340,-620,5,-3.66,113161430,6884,6.27,16720,16730,16260,22000,11880,16960,16437.57,8.77,0,-2916,17660,17310,16930,16580,16200,17485,16755,147,5040,500,12550,10,1,29366322,4798,20.53,1.42,12,0.02,796.00,11507.00,34350,20240716,-52.43,14250,20241209,14.67,22900,-28.65,20250211,15930,2.57,20250331,34350,-52.43,20240716,14250,14.67,20241209,1.07,Y,178920,500,146 억,,2574676,N,N,7354,N,00,N 20250402,160759,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,470,2,2.85,1873995395,109864,139.43,16550,17280,16550,21400,11550,16490,17057.41,8.83,0,-26569,16910,16700,16430,16220,15950,16805,16325,147,4910,500,12200,10,1,29366322,4981,21.31,1.47,12,0.37,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15930,6.47,20250331,34350,-50.63,20240716,14250,19.02,20241209,1.07,Y,178920,500,146 억,,2592029,N,N,7354,N,00,N 20250402,150759,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16900,410,2,2.49,1749310795,102509,130.09,16550,17280,16550,21400,11550,16490,17064.95,8.83,0,-25223,16910,16700,16430,16220,15950,16805,16325,147,4910,500,12200,10,1,29366322,4963,21.23,1.47,12,0.35,796.00,11507.00,34350,20240716,-50.80,14250,20241209,18.60,22900,-26.20,20250211,15930,6.09,20250331,34350,-50.80,20240716,14250,18.60,20241209,1.07,Y,178920,500,146 억,,2592029,N,N,10598,N,00,N 20250402,140801,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,16960,470,2,2.85,1551242075,90829,115.27,16550,17280,16550,21400,11550,16490,17078.71,8.83,0,-21018,16910,16700,16430,16220,15950,16805,16325,147,4910,500,12200,10,1,29366322,4981,21.31,1.47,12,0.31,796.00,11507.00,34350,20240716,-50.63,14250,20241209,19.02,22900,-25.94,20250211,15930,6.47,20250331,34350,-50.63,20240716,14250,19.02,20241209,1.07,Y,178920,500,146 억,,2592029,N,N,10598,N,00,N diff --git a/179290/price/prices-20250401.csv b/179290/price/prices-20250401.csv index 17cee69040e6..4a6ea6c46a6a 100644 --- a/179290/price/prices-20250401.csv +++ b/179290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160811,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7450,60,2,0.81,1063273920,144573,116.07,7240,7470,7170,9600,5180,7390,7354.42,6.84,0,4243,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2411,13.19,2.22,12,0.45,565.00,3363.00,9390,20250218,-20.66,5290,20240805,40.83,9390,-20.66,20250218,7020,6.13,20250331,9390,-20.66,20250218,5290,40.83,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,2198,N,00,N +20250403,150818,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7380,-10,5,-0.14,1008390040,137174,110.13,7240,7470,7170,9600,5180,7390,7351.17,6.84,0,5950,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2389,13.06,2.19,12,0.42,565.00,3363.00,9390,20250218,-21.41,5290,20240805,39.51,9390,-21.41,20250218,7020,5.13,20250331,9390,-21.41,20250218,5290,39.51,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,140817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7410,20,2,0.27,870839810,118448,95.09,7240,7470,7170,9600,5180,7390,7352.09,6.84,0,-1509,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2398,13.12,2.20,12,0.37,565.00,3363.00,9390,20250218,-21.09,5290,20240805,40.08,9390,-21.09,20250218,7020,5.56,20250331,9390,-21.09,20250218,5290,40.08,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,130816,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7360,-30,5,-0.41,651606600,88771,71.27,7240,7440,7170,9600,5180,7390,7340.31,6.84,0,469,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2382,13.03,2.19,12,0.27,565.00,3363.00,9390,20250218,-21.62,5290,20240805,39.13,9390,-21.62,20250218,7020,4.84,20250331,9390,-21.62,20250218,5290,39.13,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,120814,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7380,-10,5,-0.14,574616070,78315,62.87,7240,7440,7170,9600,5180,7390,7337.24,6.84,0,-4074,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2389,13.06,2.19,12,0.24,565.00,3363.00,9390,20250218,-21.41,5290,20240805,39.51,9390,-21.41,20250218,7020,5.13,20250331,9390,-21.41,20250218,5290,39.51,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,110817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7380,-10,5,-0.14,425247180,58164,46.69,7240,7410,7170,9600,5180,7390,7311.17,6.84,0,-8899,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2389,13.06,2.19,12,0.18,565.00,3363.00,9390,20250218,-21.41,5290,20240805,39.51,9390,-21.41,20250218,7020,5.13,20250331,9390,-21.41,20250218,5290,39.51,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,100817,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7260,-130,5,-1.76,120730840,16658,13.37,7240,7300,7170,9600,5180,7390,7247.62,6.84,0,2737,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2350,12.85,2.16,12,0.05,565.00,3363.00,9390,20250218,-22.68,5290,20240805,37.24,9390,-22.68,20250218,7020,3.42,20250331,9390,-22.68,20250218,5290,37.24,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N +20250403,090820,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7230,-160,5,-2.17,15886070,2199,1.77,7240,7240,7170,9600,5180,7390,7224.22,6.84,0,-608,7543,7466,7333,7256,7123,7505,7295,164,2210,500,5320,10,1,32365678,2340,12.80,2.15,12,0.01,565.00,3363.00,9390,20250218,-23.00,5290,20240805,36.67,9390,-23.00,20250218,7020,2.99,20250331,9390,-23.00,20250218,5290,36.67,20240805,1.84,Y,179290,500,163 억,,2214440,N,N,0,N,00,N 20250402,160759,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7390,30,2,0.41,913572900,124562,51.13,7350,7410,7200,9560,5160,7360,7334.28,6.88,0,37004,7613,7486,7323,7196,7033,7550,7260,164,2200,500,5290,10,1,32365678,2392,13.08,2.20,12,0.38,565.00,3363.00,9390,20250218,-21.30,5290,20240805,39.70,9390,-21.30,20250218,7020,5.27,20250331,9390,-21.30,20250218,5290,39.70,20240805,1.88,Y,179290,500,163 억,,2225753,N,N,2573,N,00,N 20250402,150800,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7370,10,2,0.14,841658990,114799,47.12,7350,7410,7200,9560,5160,7360,7331.59,6.88,0,36738,7613,7486,7323,7196,7033,7550,7260,164,2200,500,5290,10,1,32365678,2385,13.04,2.19,12,0.35,565.00,3363.00,9390,20250218,-21.51,5290,20240805,39.32,9390,-21.51,20250218,7020,4.99,20250331,9390,-21.51,20250218,5290,39.32,20240805,1.88,Y,179290,500,163 억,,2225753,N,N,2573,N,00,N 20250402,140801,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,7350,-10,5,-0.14,621133750,84721,34.77,7350,7410,7200,9560,5160,7360,7331.52,6.88,0,19694,7613,7486,7323,7196,7033,7550,7260,164,2200,500,5290,10,1,32365678,2379,13.01,2.19,12,0.26,565.00,3363.00,9390,20250218,-21.73,5290,20240805,38.94,9390,-21.73,20250218,7020,4.70,20250331,9390,-21.73,20250218,5290,38.94,20240805,1.88,Y,179290,500,163 억,,2225753,N,N,2573,N,00,N diff --git a/179530/price/prices-20250401.csv b/179530/price/prices-20250401.csv index 05fa2990a449..3ca12b33eb2d 100644 --- a/179530/price/prices-20250401.csv +++ b/179530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,159,2,10.59,432445503,266869,602.06,1502,1686,1482,1951,1051,1501,1620.38,2.72,0,59399,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,189,-1.91,3.14,12,2.35,-870.00,529.00,4675,20240926,-64.49,1351,20250321,22.87,2980,-44.30,20250206,1351,22.87,20250321,4675,-64.49,20240926,1351,22.87,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,155,2,10.33,414717461,256193,577.97,1502,1686,1482,1951,1051,1501,1618.77,2.72,0,55114,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,188,-1.90,3.13,12,2.26,-870.00,529.00,4675,20240926,-64.58,1351,20250321,22.58,2980,-44.43,20250206,1351,22.58,20250321,4675,-64.58,20240926,1351,22.58,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1632,131,2,8.73,354103603,219734,495.72,1502,1686,1482,1951,1051,1501,1611.51,2.72,0,38719,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,185,-1.88,3.09,12,1.93,-870.00,529.00,4675,20240926,-65.09,1351,20250321,20.80,2980,-45.23,20250206,1351,20.80,20250321,4675,-65.09,20240926,1351,20.80,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,130817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,157,2,10.46,340193059,211267,476.62,1502,1686,1482,1951,1051,1501,1610.25,2.72,0,34582,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,188,-1.91,3.13,12,1.86,-870.00,529.00,4675,20240926,-64.53,1351,20250321,22.72,2980,-44.36,20250206,1351,22.72,20250321,4675,-64.53,20240926,1351,22.72,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,120814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1666,165,2,10.99,321348245,199821,450.80,1502,1686,1482,1951,1051,1501,1608.18,2.72,0,35554,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,189,-1.91,3.15,12,1.76,-870.00,529.00,4675,20240926,-64.36,1351,20250321,23.32,2980,-44.09,20250206,1351,23.32,20250321,4675,-64.36,20240926,1351,23.32,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1638,137,2,9.13,272932214,170461,384.56,1502,1686,1482,1951,1051,1501,1601.14,2.72,0,26697,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,186,-1.88,3.10,12,1.50,-870.00,529.00,4675,20240926,-64.96,1351,20250321,21.24,2980,-45.03,20250206,1351,21.24,20250321,4675,-64.96,20240926,1351,21.24,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,100818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,151,2,10.06,158160797,100700,227.18,1502,1656,1482,1951,1051,1501,1570.61,2.72,0,4007,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,188,-1.90,3.12,12,0.89,-870.00,529.00,4675,20240926,-64.66,1351,20250321,22.28,2980,-44.56,20250206,1351,22.28,20250321,4675,-64.66,20240926,1351,22.28,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N +20250403,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-5,5,-0.33,3511934,2340,5.28,1502,1503,1493,1951,1051,1501,1500.83,2.72,0,-1203,1593,1547,1524,1478,1455,1535,1466,57,450,500,990,1,1,11359544,170,-1.72,2.83,12,0.02,-870.00,529.00,4675,20240926,-68.00,1351,20250321,10.73,2980,-49.80,20250206,1351,10.73,20250321,4675,-68.00,20240926,1351,10.73,20250321,0.79,Y,179530,500,56 억,,309181,N,N,0,N,00,N 20250402,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,-19,5,-1.25,67768633,44326,56.65,1561,1570,1501,1976,1064,1520,1528.87,2.73,0,-273,1560,1539,1501,1480,1442,1550,1491,57,456,500,1000,1,1,11359544,171,-1.73,2.84,12,0.39,-870.00,529.00,4675,20240926,-67.89,1351,20250321,11.10,2980,-49.63,20250206,1351,11.10,20250321,4675,-67.89,20240926,1351,11.10,20250321,0.79,Y,179530,500,56 억,,309715,N,N,0,N,00,N 20250402,150800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-2,5,-0.13,64572478,42210,53.94,1561,1570,1506,1976,1064,1520,1529.79,2.73,0,808,1560,1539,1501,1480,1442,1550,1491,57,456,500,1000,1,1,11359544,172,-1.74,2.87,12,0.37,-870.00,529.00,4675,20240926,-67.53,1351,20250321,12.36,2980,-49.06,20250206,1351,12.36,20250321,4675,-67.53,20240926,1351,12.36,20250321,0.79,Y,179530,500,56 억,,309715,N,N,0,N,00,N 20250402,140801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,4,2,0.26,61274906,40034,51.16,1561,1570,1513,1976,1064,1520,1530.57,2.73,0,1667,1560,1539,1501,1480,1442,1550,1491,57,456,500,1000,1,1,11359544,173,-1.75,2.88,12,0.35,-870.00,529.00,4675,20240926,-67.40,1351,20250321,12.81,2980,-48.86,20250206,1351,12.81,20250321,4675,-67.40,20240926,1351,12.81,20250321,0.79,Y,179530,500,56 억,,309715,N,N,0,N,00,N diff --git a/179720/price/prices-20250401.csv b/179720/price/prices-20250401.csv index bf5baf88a172..7277b999feac 100644 --- a/179720/price/prices-20250401.csv +++ b/179720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160811,57,100.00,KONEX,,,N,N,N,N, ,N,9400,10,2,0.11,146400,16,266.67,9200,9400,9000,10790,7990,9390,9150.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.98,24.87,12,0.00,-1573.00,378.00,15000,20240326,-37.33,6000,20240610,56.67,13490,-30.32,20250207,7990,17.65,20250326,15000,-37.33,20241127,6000,56.67,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,150819,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,140817,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,130817,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,120814,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,110818,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,100818,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N +20250403,090820,57,100.00,KONEX,,,N,N,N,N, ,N,9390,0,3,0.00,0,0,0.00,0,0,0,10790,7990,9390,0.00,0.00,0,0,9650,9520,9260,9130,8870,9585,9195,12,1400,500,5630,10,1,2387579,224,-5.97,24.84,12,0.00,-1573.00,378.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250402,160800,57,100.00,KONEX,,,N,N,N,N, ,N,9390,-10,5,-0.11,54390,6,37.50,9000,9390,9000,10810,7990,9400,9065.00,0.00,0,0,9800,9600,9200,9000,8600,9700,9100,12,1410,500,5640,10,1,2387579,224,-6.52,29.34,12,0.00,-1441.00,320.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250402,150800,57,100.00,KONEX,,,N,N,N,N, ,N,9390,-10,5,-0.11,54390,6,37.50,9000,9390,9000,10810,7990,9400,9065.00,0.00,0,0,9800,9600,9200,9000,8600,9700,9100,12,1410,500,5640,10,1,2387579,224,-6.52,29.34,12,0.00,-1441.00,320.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N 20250402,140802,57,100.00,KONEX,,,N,N,N,N, ,N,9390,-10,5,-0.11,54390,6,37.50,9000,9390,9000,10810,7990,9400,9065.00,0.00,0,0,9800,9600,9200,9000,8600,9700,9100,12,1410,500,5640,10,1,2387579,224,-6.52,29.34,12,0.00,-1441.00,320.00,15000,20240326,-37.40,6000,20240610,56.50,13490,-30.39,20250207,7990,17.52,20250326,15000,-37.40,20241127,6000,56.50,20240610,0.00,Y,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20250401.csv b/179900/price/prices-20250401.csv index 0e5d87cfa63e..a37bf71a3ae0 100644 --- a/179900/price/prices-20250401.csv +++ b/179900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160811,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,0,3,0.00,1036173250,49281,150.06,21000,21650,20650,27950,15050,21500,21025.82,3.13,0,-13368,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3860,-17.41,5.09,12,0.27,-1235.00,4224.00,39950,20240523,-46.18,19250,20240923,11.69,28400,-24.30,20250102,19330,11.23,20250211,39950,-46.18,20240523,19250,11.69,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4405,N,00,N +20250403,150819,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21250,-250,5,-1.16,952337250,45366,138.14,21000,21600,20650,27950,15050,21500,20992.31,3.13,0,-12286,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3815,-17.21,5.03,12,0.25,-1235.00,4224.00,39950,20240523,-46.81,19250,20240923,10.39,28400,-25.18,20250102,19330,9.93,20250211,39950,-46.81,20240523,19250,10.39,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,140818,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-550,5,-2.56,693794050,33164,100.99,21000,21250,20650,27950,15050,21500,20920.10,3.13,0,-5219,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3761,-16.96,4.96,12,0.18,-1235.00,4224.00,39950,20240523,-47.56,19250,20240923,8.83,28400,-26.23,20250102,19330,8.38,20250211,39950,-47.56,20240523,19250,8.83,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,130817,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21050,-450,5,-2.09,584729050,27974,85.18,21000,21250,20650,27950,15050,21500,20902.59,3.13,0,-3757,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3779,-17.04,4.98,12,0.16,-1235.00,4224.00,39950,20240523,-47.31,19250,20240923,9.35,28400,-25.88,20250102,19330,8.90,20250211,39950,-47.31,20240523,19250,9.35,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,120814,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21000,-500,5,-2.33,578221000,27665,84.24,21000,21250,20650,27950,15050,21500,20900.81,3.13,0,-3658,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3770,-17.00,4.97,12,0.15,-1235.00,4224.00,39950,20240523,-47.43,19250,20240923,9.09,28400,-26.06,20250102,19330,8.64,20250211,39950,-47.43,20240523,19250,9.09,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,110818,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21100,-400,5,-1.86,555008750,26561,80.88,21000,21250,20650,27950,15050,21500,20895.63,3.13,0,-3493,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3788,-17.09,5.00,12,0.15,-1235.00,4224.00,39950,20240523,-47.18,19250,20240923,9.61,28400,-25.70,20250102,19330,9.16,20250211,39950,-47.18,20240523,19250,9.61,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,100818,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20850,-650,5,-3.02,400277600,19174,58.39,21000,21250,20650,27950,15050,21500,20876.06,3.13,0,-2393,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3743,-16.88,4.94,12,0.11,-1235.00,4224.00,39950,20240523,-47.81,19250,20240923,8.31,28400,-26.58,20250102,19330,7.86,20250211,39950,-47.81,20240523,19250,8.31,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N +20250403,090821,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21000,-500,5,-2.33,69672900,3312,10.09,21000,21250,20700,27950,15050,21500,21036.50,3.13,0,-1370,22133,21816,21383,21066,20633,21875,21125,90,6450,500,15480,50,1,17952629,3770,-17.00,4.97,12,0.02,-1235.00,4224.00,39950,20240523,-47.43,19250,20240923,9.09,28400,-26.06,20250102,19330,8.64,20250211,39950,-47.43,20240523,19250,9.09,20240923,0.08,Y,179900,500,89 억,,562282,N,N,4410,N,00,N 20250402,160800,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,0,3,0.00,698916225,32840,73.82,21500,21700,20950,27950,15050,21500,21282.47,3.18,0,-7595,22133,21816,21533,21216,20933,21675,21075,90,6450,500,15480,50,1,17952629,3860,-17.41,5.09,12,0.18,-1235.00,4224.00,39950,20240523,-46.18,19250,20240923,11.69,28400,-24.30,20250102,19330,11.23,20250211,39950,-46.18,20240523,19250,11.69,20240923,0.08,Y,179900,500,89 억,,570618,N,N,4410,N,00,N 20250402,150800,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21300,-200,5,-0.93,641716925,30165,67.81,21500,21700,20950,27950,15050,21500,21273.56,3.18,0,-7699,22133,21816,21533,21216,20933,21675,21075,90,6450,500,15480,50,1,17952629,3824,-17.25,5.04,12,0.17,-1235.00,4224.00,39950,20240523,-46.68,19250,20240923,10.65,28400,-25.00,20250102,19330,10.19,20250211,39950,-46.68,20240523,19250,10.65,20240923,0.08,Y,179900,500,89 억,,570618,N,N,6958,N,00,N 20250402,140802,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21300,-200,5,-0.93,479379225,22504,50.59,21500,21700,20950,27950,15050,21500,21301.96,3.18,0,-8803,22133,21816,21533,21216,20933,21675,21075,90,6450,500,15480,50,1,17952629,3824,-17.25,5.04,12,0.13,-1235.00,4224.00,39950,20240523,-46.68,19250,20240923,10.65,28400,-25.00,20250102,19330,10.19,20250211,39950,-46.68,20240523,19250,10.65,20240923,0.08,Y,179900,500,89 억,,570618,N,N,6958,N,00,N diff --git a/180060/price/prices-20250401.csv b/180060/price/prices-20250401.csv index e19026a9db2d..8c6c72066cef 100644 --- a/180060/price/prices-20250401.csv +++ b/180060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160812,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-20,5,-0.33,3961140,656,138.69,6170,6170,5800,7000,5180,6090,6038.32,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,567,50.17,0.57,12,0.01,121.00,10608.00,13500,20240411,-55.04,5600,20241223,8.39,7200,-15.69,20250123,5620,8.01,20250402,13500,-55.04,20240411,5600,8.39,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,150819,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-20,5,-0.33,3955070,655,138.48,6170,6170,5800,7000,5180,6090,6038.27,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,567,50.17,0.57,12,0.01,121.00,10608.00,13500,20240411,-55.04,5600,20241223,8.39,7200,-15.69,20250123,5620,8.01,20250402,13500,-55.04,20240411,5600,8.39,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,140818,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-20,5,-0.33,3888300,644,136.15,6170,6170,5800,7000,5180,6090,6037.73,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,567,50.17,0.57,12,0.01,121.00,10608.00,13500,20240411,-55.04,5600,20241223,8.39,7200,-15.69,20250123,5620,8.01,20250402,13500,-55.04,20240411,5600,8.39,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,130817,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-20,5,-0.33,3760830,623,131.71,6170,6170,5800,7000,5180,6090,6036.65,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,567,50.17,0.57,12,0.01,121.00,10608.00,13500,20240411,-55.04,5600,20241223,8.39,7200,-15.69,20250123,5620,8.01,20250402,13500,-55.04,20240411,5600,8.39,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,120815,57,100.00,KONEX,,,N,N,N,N, ,N,6070,-20,5,-0.33,3760830,623,131.71,6170,6170,5800,7000,5180,6090,6036.65,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,567,50.17,0.57,12,0.01,121.00,10608.00,13500,20240411,-55.04,5600,20241223,8.39,7200,-15.69,20250123,5620,8.01,20250402,13500,-55.04,20240411,5600,8.39,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,110818,57,100.00,KONEX,,,N,N,N,N, ,N,6060,-30,5,-0.49,210410,35,7.40,6170,6170,5800,7000,5180,6090,6011.71,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,566,50.08,0.57,12,0.00,121.00,10608.00,13500,20240411,-55.11,5600,20241223,8.21,7200,-15.83,20250123,5620,7.83,20250402,13500,-55.11,20240411,5600,8.21,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,100818,57,100.00,KONEX,,,N,N,N,N, ,N,6100,10,2,0.16,186420,31,6.55,6170,6170,5800,7000,5180,6090,6013.55,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,570,50.41,0.58,12,0.00,121.00,10608.00,13500,20240411,-54.81,5600,20241223,8.93,7200,-15.28,20250123,5620,8.54,20250402,13500,-54.81,20240411,5600,8.93,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N +20250403,090821,57,100.00,KONEX,,,N,N,N,N, ,N,6170,80,2,1.31,6170,1,0.21,6170,6170,6170,7000,5180,6090,6170.00,0.00,0,0,6536,6312,5966,5742,5396,6140,5570,47,910,500,3890,10,1,9347666,577,50.99,0.58,12,0.00,121.00,10608.00,13500,20240411,-54.30,5600,20241223,10.18,7200,-14.31,20250123,5620,9.79,20250402,13500,-54.30,20240411,5600,10.18,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250402,160800,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-100,5,-1.62,2711630,473,91.31,6190,6190,5620,7110,5270,6190,5732.83,0.00,0,0,6696,6442,6126,5872,5556,6570,6000,47,920,500,3960,10,1,9347666,569,50.33,0.57,12,0.01,121.00,10608.00,13500,20240411,-54.89,5600,20241223,8.75,7200,-15.42,20250123,5620,8.36,20250402,13500,-54.89,20240411,5600,8.75,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250402,150801,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-190,5,-3.07,2645450,462,89.19,6190,6190,5620,7110,5270,6190,5726.08,0.00,0,0,6696,6442,6126,5872,5556,6570,6000,47,920,500,3960,10,1,9347666,561,49.59,0.57,12,0.00,121.00,10608.00,13500,20240411,-55.56,5600,20241223,7.14,7200,-16.67,20250123,5620,6.76,20250402,13500,-55.56,20240411,5600,7.14,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N 20250402,140802,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-570,5,-9.21,2639450,461,89.00,6190,6190,5620,7110,5270,6190,5725.49,0.00,0,0,6696,6442,6126,5872,5556,6570,6000,47,920,500,3960,10,1,9347666,525,46.45,0.53,12,0.00,121.00,10608.00,13500,20240411,-58.37,5600,20241223,0.36,7200,-21.94,20250123,5620,0.00,20250402,13500,-58.37,20240411,5600,0.36,20241223,0.00,Y,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20250401.csv b/180400/price/prices-20250401.csv index 1eac038f305e..5355936dc678 100644 --- a/180400/price/prices-20250401.csv +++ b/180400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160812,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,-70,5,-3.93,1681010464,928318,268.80,1988,1988,1684,2310,1246,1780,1810.94,9.22,0,-133203,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,842,-1.41,6.02,12,1.89,-1209.00,284.00,4946,20240328,-65.43,1309,20250214,30.63,2300,-25.65,20250108,1309,30.63,20250214,5090,-66.40,20240403,1309,30.63,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,52163,N,00,N +20250403,150819,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1703,-77,5,-4.33,1627861463,897142,259.77,1988,1988,1684,2310,1246,1780,1814.50,9.22,0,-128030,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,838,-1.41,6.00,12,1.82,-1209.00,284.00,4946,20240328,-65.57,1309,20250214,30.10,2300,-25.96,20250108,1309,30.10,20250214,5090,-66.54,20240403,1309,30.10,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,140818,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,-70,5,-3.93,1438349868,786216,227.65,1988,1988,1708,2310,1246,1780,1829.46,9.22,0,-82811,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,842,-1.41,6.02,12,1.60,-1209.00,284.00,4946,20240328,-65.43,1309,20250214,30.63,2300,-25.65,20250108,1309,30.63,20250214,5090,-66.40,20240403,1309,30.63,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,130818,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,-5,5,-0.28,1170148247,631437,182.83,1988,1988,1771,2310,1246,1780,1853.15,9.22,0,-91730,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,874,-1.47,6.25,12,1.28,-1209.00,284.00,4946,20240328,-64.11,1309,20250214,35.60,2300,-22.83,20250108,1309,35.60,20250214,5090,-65.13,20240403,1309,35.60,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,120815,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,4,2,0.22,1070497244,575450,166.62,1988,1988,1771,2310,1246,1780,1860.28,9.22,0,-85247,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,878,-1.48,6.28,12,1.17,-1209.00,284.00,4946,20240328,-63.93,1309,20250214,36.29,2300,-22.43,20250108,1309,36.29,20250214,5090,-64.95,20240403,1309,36.29,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,110819,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,4,2,0.22,1025221999,550057,159.27,1988,1988,1771,2310,1246,1780,1863.85,9.22,0,-79460,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,878,-1.48,6.28,12,1.12,-1209.00,284.00,4946,20240328,-63.93,1309,20250214,36.29,2300,-22.43,20250108,1309,36.29,20250214,5090,-64.95,20240403,1309,36.29,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,100819,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1805,25,2,1.40,883465941,470662,136.28,1988,1988,1772,2310,1246,1780,1877.07,9.22,0,-64217,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,888,-1.49,6.36,12,0.96,-1209.00,284.00,4946,20240328,-63.51,1309,20250214,37.89,2300,-21.52,20250108,1309,37.89,20250214,5090,-64.54,20240403,1309,37.89,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N +20250403,090821,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1893,113,2,6.35,399722835,205283,59.44,1988,1988,1852,2310,1246,1780,1947.18,9.22,0,-26162,1866,1822,1796,1752,1726,1810,1740,246,530,500,0,1,1,49219432,932,-1.57,6.67,12,0.42,-1209.00,284.00,4946,20240328,-61.73,1309,20250214,44.61,2300,-17.70,20250108,1309,44.61,20250214,5090,-62.81,20240403,1309,44.61,20250214,0.73,Y,180400,500,246 억,,4537794,N,N,9407,N,00,N 20250402,160800,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-27,5,-1.49,495554656,275616,83.10,1806,1840,1770,2345,1265,1807,1797.99,9.25,0,-16787,1934,1870,1806,1742,1678,1902,1774,246,538,500,0,1,1,49219432,876,-1.47,6.27,12,0.56,-1209.00,284.00,4946,20240328,-64.01,1309,20250214,35.98,2300,-22.61,20250108,1309,35.98,20250214,5090,-65.03,20240403,1309,35.98,20250214,0.74,Y,180400,500,246 억,,4551761,N,N,9407,N,00,N 20250402,150801,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,-34,5,-1.88,471448206,262044,79.00,1806,1840,1770,2345,1265,1807,1799.12,9.25,0,-11438,1934,1870,1806,1742,1678,1902,1774,246,538,500,0,1,1,49219432,873,-1.47,6.24,12,0.53,-1209.00,284.00,4946,20240328,-64.15,1309,20250214,35.45,2300,-22.91,20250108,1309,35.45,20250214,5090,-65.17,20240403,1309,35.45,20250214,0.74,Y,180400,500,246 억,,4551761,N,N,17350,N,00,N 20250402,140802,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1785,-22,5,-1.22,411373501,228272,68.82,1806,1840,1770,2345,1265,1807,1802.12,9.25,0,1683,1934,1870,1806,1742,1678,1902,1774,246,538,500,0,1,1,49219432,879,-1.48,6.29,12,0.46,-1209.00,284.00,4946,20240328,-63.91,1309,20250214,36.36,2300,-22.39,20250108,1309,36.36,20250214,5090,-64.93,20240403,1309,36.36,20250214,0.74,Y,180400,500,246 억,,4551761,N,N,17350,N,00,N diff --git a/180640/price/prices-20250401.csv b/180640/price/prices-20250401.csv index e19030bf2050..33105b83fb92 100644 --- a/180640/price/prices-20250401.csv +++ b/180640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77600,100,2,0.13,3561654850,46794,63.41,73300,77700,73300,100700,54300,77500,76112.13,21.93,0,-4964,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51808,10.51,1.63,12,0.07,7385.00,47680.00,94900,20241017,-18.23,54500,20240419,42.39,88400,-12.22,20250219,71100,9.14,20250102,94900,-18.23,20241017,54500,42.39,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,14070,N,00,N +20250403,150820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-700,5,-0.90,3307590250,43506,58.95,73300,77700,73300,100700,54300,77500,76026.07,21.93,0,-4490,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51273,10.40,1.61,12,0.07,7385.00,47680.00,94900,20241017,-19.07,54500,20240419,40.92,88400,-13.12,20250219,71100,8.02,20250102,94900,-19.07,20241017,54500,40.92,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,140818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-700,5,-0.90,2697869250,35558,48.18,73300,77700,73300,100700,54300,77500,75872.36,21.93,0,-4183,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51273,10.40,1.61,12,0.05,7385.00,47680.00,94900,20241017,-19.07,54500,20240419,40.92,88400,-13.12,20250219,71100,8.02,20250102,94900,-19.07,20241017,54500,40.92,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,130818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76900,-600,5,-0.77,2252611650,29791,40.37,73300,77200,73300,100700,54300,77500,75613.83,21.93,0,-2665,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51340,10.41,1.61,12,0.04,7385.00,47680.00,94900,20241017,-18.97,54500,20240419,41.10,88400,-13.01,20250219,71100,8.16,20250102,94900,-18.97,20241017,54500,41.10,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,120815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77200,-300,5,-0.39,2099880150,27805,37.68,73300,77200,73300,100700,54300,77500,75521.67,21.93,0,-1997,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51540,10.45,1.62,12,0.04,7385.00,47680.00,94900,20241017,-18.65,54500,20240419,41.65,88400,-12.67,20250219,71100,8.58,20250102,94900,-18.65,20241017,54500,41.65,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,110819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,76800,-700,5,-0.90,1717106850,22827,30.93,73300,76900,73300,100700,54300,77500,75222.62,21.93,0,-1208,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,51273,10.40,1.61,12,0.03,7385.00,47680.00,94900,20241017,-19.07,54500,20240419,40.92,88400,-13.12,20250219,71100,8.02,20250102,94900,-19.07,20241017,54500,40.92,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,100819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75900,-1600,5,-2.06,1191885600,15927,21.58,73300,76100,73300,100700,54300,77500,74834.28,21.93,0,76,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,50673,10.28,1.59,12,0.02,7385.00,47680.00,94900,20241017,-20.02,54500,20240419,39.27,88400,-14.14,20250219,71100,6.75,20250102,94900,-20.02,20241017,54500,39.27,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N +20250403,090821,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,-3500,5,-4.52,446186000,6047,8.19,73300,75000,73300,100700,54300,77500,73786.34,21.93,0,-686,82100,79800,77600,75300,73100,78700,74200,1669,23200,2500,57350,100,1,66762279,49404,10.02,1.55,12,0.01,7385.00,47680.00,94900,20241017,-22.02,54500,20240419,35.78,88400,-16.29,20250219,71100,4.08,20250102,94900,-22.02,20241017,54500,35.78,20240419,0.02,Y,180640,2500,1669 억,,14640517,N,N,19835,N,00,N 20250402,160801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77500,-1800,5,-2.27,5664381650,73797,130.38,79000,79900,75400,103000,55600,79300,76756.06,21.96,0,-25074,83966,81632,80466,78132,76966,81050,77550,1669,23700,2500,58680,100,1,66762279,51741,10.49,1.63,12,0.11,7385.00,47680.00,94900,20241017,-18.34,54500,20240419,42.20,88400,-12.33,20250219,71100,9.00,20250102,94900,-18.34,20241017,54500,42.20,20240419,0.02,Y,180640,2500,1669 억,,14663629,N,N,19835,N,00,N 20250402,150801,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,-2200,5,-2.77,5037365450,65699,116.08,79000,79900,75400,103000,55600,79300,76673.40,21.96,0,-23879,83966,81632,80466,78132,76966,81050,77550,1669,23700,2500,58680,100,1,66762279,51474,10.44,1.62,12,0.10,7385.00,47680.00,94900,20241017,-18.76,54500,20240419,41.47,88400,-12.78,20250219,71100,8.44,20250102,94900,-18.76,20241017,54500,41.47,20240419,0.02,Y,180640,2500,1669 억,,14663629,N,N,13567,N,00,N 20250402,140803,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,75600,-3700,5,-4.67,4292799450,55937,98.83,79000,79900,75500,103000,55600,79300,76743.47,21.96,0,-20509,83966,81632,80466,78132,76966,81050,77550,1669,23700,2500,58680,100,1,66762279,50472,10.24,1.59,12,0.08,7385.00,47680.00,94900,20241017,-20.34,54500,20240419,38.72,88400,-14.48,20250219,71100,6.33,20250102,94900,-20.34,20241017,54500,38.72,20240419,0.02,Y,180640,2500,1669 억,,14663629,N,N,13567,N,00,N diff --git a/181710/price/prices-20250401.csv b/181710/price/prices-20250401.csv index cc3439309312..c9f02e50806c 100644 --- a/181710/price/prices-20250401.csv +++ b/181710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160812,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18720,20,2,0.11,435619720,23398,71.69,18510,18880,18430,24300,13090,18700,18617.82,9.17,0,-6882,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6321,-4.80,0.42,12,0.07,-3904.00,44363.00,27150,20240326,-31.05,15510,20241114,20.70,21350,-12.32,20250226,17340,7.96,20250102,25550,-26.73,20240509,15510,20.70,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,822,N,00,N +20250403,150820,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18630,-70,5,-0.37,408770710,21956,67.27,18510,18880,18430,24300,13090,18700,18617.72,9.17,0,-6175,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6291,-4.77,0.42,12,0.07,-3904.00,44363.00,27150,20240326,-31.38,15510,20241114,20.12,21350,-12.74,20250226,17340,7.44,20250102,25550,-27.08,20240509,15510,20.12,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,140819,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18610,-90,5,-0.48,353580400,18990,58.18,18510,18880,18430,24300,13090,18700,18619.29,9.17,0,-5200,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6284,-4.77,0.42,12,0.06,-3904.00,44363.00,27150,20240326,-31.45,15510,20241114,19.99,21350,-12.83,20250226,17340,7.32,20250102,25550,-27.16,20240509,15510,19.99,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,130818,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18620,-80,5,-0.43,277270460,14897,45.64,18510,18880,18430,24300,13090,18700,18612.50,9.17,0,-4392,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6287,-4.77,0.42,12,0.04,-3904.00,44363.00,27150,20240326,-31.42,15510,20241114,20.05,21350,-12.79,20250226,17340,7.38,20250102,25550,-27.12,20240509,15510,20.05,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,120815,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18560,-140,5,-0.75,236997320,12733,39.01,18510,18880,18430,24300,13090,18700,18612.84,9.17,0,-3356,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6267,-4.75,0.42,12,0.04,-3904.00,44363.00,27150,20240326,-31.64,15510,20241114,19.66,21350,-13.07,20250226,17340,7.04,20250102,25550,-27.36,20240509,15510,19.66,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,110819,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18610,-90,5,-0.48,191066230,10261,31.44,18510,18880,18430,24300,13090,18700,18620.62,9.17,0,-2073,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6284,-4.77,0.42,12,0.03,-3904.00,44363.00,27150,20240326,-31.45,15510,20241114,19.99,21350,-12.83,20250226,17340,7.32,20250102,25550,-27.16,20240509,15510,19.99,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,100819,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18680,-20,5,-0.11,122414680,6570,20.13,18510,18880,18430,24300,13090,18700,18632.37,9.17,0,-845,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6308,-4.78,0.42,12,0.02,-3904.00,44363.00,27150,20240326,-31.20,15510,20241114,20.44,21350,-12.51,20250226,17340,7.73,20250102,25550,-26.89,20240509,15510,20.44,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N +20250403,090822,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18470,-230,5,-1.23,4202130,227,0.70,18510,18700,18470,24300,13090,18700,18511.59,9.17,0,-124,19206,18952,18666,18412,18126,18970,18430,188,5600,500,14210,10,1,33766123,6237,-4.73,0.42,12,0.00,-3904.00,44363.00,27150,20240326,-31.97,15510,20241114,19.08,21350,-13.49,20250226,17340,6.52,20250102,25550,-27.71,20240509,15510,19.08,20241114,0.78,Y,181710,500,187 억,,3095143,N,N,640,N,00,N 20250402,160801,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18700,0,3,0.00,608873220,32639,23.94,18700,18920,18380,24300,13090,18700,18654.78,9.16,0,2014,19753,19226,18403,17876,17053,19490,18140,188,5600,500,14210,10,1,33766123,6314,-4.79,0.42,12,0.10,-3904.00,44363.00,27150,20240326,-31.12,15510,20241114,20.57,21350,-12.41,20250226,17340,7.84,20250102,25550,-26.81,20240509,15510,20.57,20241114,0.79,Y,181710,500,187 억,,3092080,N,N,640,N,00,N 20250402,150801,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18670,-30,5,-0.16,596726600,31988,23.46,18700,18920,18380,24300,13090,18700,18654.70,9.16,0,1878,19753,19226,18403,17876,17053,19490,18140,188,5600,500,14210,10,1,33766123,6304,-4.78,0.42,12,0.09,-3904.00,44363.00,27150,20240326,-31.23,15510,20241114,20.37,21350,-12.55,20250226,17340,7.67,20250102,25550,-26.93,20240509,15510,20.37,20241114,0.79,Y,181710,500,187 억,,3092080,N,N,7983,N,00,N 20250402,140803,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,18720,20,2,0.11,545319240,29235,21.44,18700,18920,18380,24300,13090,18700,18652.96,9.16,0,2111,19753,19226,18403,17876,17053,19490,18140,188,5600,500,14210,10,1,33766123,6321,-4.80,0.42,12,0.09,-3904.00,44363.00,27150,20240326,-31.05,15510,20241114,20.70,21350,-12.32,20250226,17340,7.96,20250102,25550,-26.73,20240509,15510,20.70,20241114,0.79,Y,181710,500,187 억,,3092080,N,N,7983,N,00,N diff --git a/182360/price/prices-20250401.csv b/182360/price/prices-20250401.csv index 893fd1dbfd33..78cd57260e5d 100644 --- a/182360/price/prices-20250401.csv +++ b/182360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160813,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16600,40,2,0.24,3763334435,222334,112.63,16320,17380,16210,21500,11600,16560,16926.59,3.60,0,48563,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2490,14.64,1.46,12,1.48,1134.00,11404.00,19330,20250328,-14.12,10940,20240805,51.74,19330,-14.12,20250328,13370,24.16,20250203,19330,-14.12,20250328,10940,51.74,20240805,5.07,Y,182360,500,75 억,,540008,N,N,2391,N,00,N +20250403,150820,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16560,0,3,0.00,3537966595,208729,105.73,16320,17380,16210,21500,11600,16560,16950.05,3.60,0,43317,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2484,14.60,1.45,12,1.39,1134.00,11404.00,19330,20250328,-14.33,10940,20240805,51.37,19330,-14.33,20250328,13370,23.86,20250203,19330,-14.33,20250328,10940,51.37,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,140819,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16850,290,2,1.75,2871167380,168864,85.54,16320,17380,16210,21500,11600,16560,17002.84,3.60,0,18333,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2528,14.86,1.48,12,1.13,1134.00,11404.00,19330,20250328,-12.83,10940,20240805,54.02,19330,-12.83,20250328,13370,26.03,20250203,19330,-12.83,20250328,10940,54.02,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,130818,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17140,580,2,3.50,2287746810,134354,68.06,16320,17380,16210,21500,11600,16560,17027.75,3.60,0,13607,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2571,15.11,1.50,12,0.90,1134.00,11404.00,19330,20250328,-11.33,10940,20240805,56.67,19330,-11.33,20250328,13370,28.20,20250203,19330,-11.33,20250328,10940,56.67,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,120816,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17070,510,2,3.08,2115743300,124302,62.97,16320,17380,16210,21500,11600,16560,17020.99,3.60,0,9285,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2561,15.05,1.50,12,0.83,1134.00,11404.00,19330,20250328,-11.69,10940,20240805,56.03,19330,-11.69,20250328,13370,27.67,20250203,19330,-11.69,20250328,10940,56.03,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,110819,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17090,530,2,3.20,1983615750,116559,59.04,16320,17380,16210,21500,11600,16560,17018.13,3.60,0,9257,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2564,15.07,1.50,12,0.78,1134.00,11404.00,19330,20250328,-11.59,10940,20240805,56.22,19330,-11.59,20250328,13370,27.82,20250203,19330,-11.59,20250328,10940,56.22,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,100819,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,17070,510,2,3.08,1430114920,84423,42.77,16320,17350,16210,21500,11600,16560,16939.87,3.60,0,-429,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2561,15.05,1.50,12,0.56,1134.00,11404.00,19330,20250328,-11.69,10940,20240805,56.03,19330,-11.69,20250328,13370,27.67,20250203,19330,-11.69,20250328,10940,56.03,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N +20250403,090822,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16660,100,2,0.60,292993870,17778,9.01,16320,16790,16210,21500,11600,16560,16480.70,3.60,0,1279,17893,17226,16813,16146,15733,17020,15940,75,4940,500,11920,10,1,15002490,2499,14.69,1.46,12,0.12,1134.00,11404.00,19330,20250328,-13.81,10940,20240805,52.29,19330,-13.81,20250328,13370,24.61,20250203,19330,-13.81,20250328,10940,52.29,20240805,5.07,Y,182360,500,75 억,,540008,N,N,952,N,00,N 20250402,160801,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16560,-740,5,-4.28,3327136525,197410,62.75,17300,17480,16400,22450,12110,17300,16854.08,3.62,0,-2691,18440,17870,17300,16730,16160,18155,17015,75,5150,500,12450,10,1,15002490,2484,14.60,1.45,12,1.32,1134.00,11404.00,19330,20250328,-14.33,10940,20240805,51.37,19330,-14.33,20250328,13370,23.86,20250203,19330,-14.33,20250328,10940,51.37,20240805,4.90,Y,182360,500,75 억,,542883,N,N,952,N,00,N 20250402,150801,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16550,-750,5,-4.34,3211577635,190433,60.53,17300,17480,16400,22450,12110,17300,16864.61,3.62,0,-305,18440,17870,17300,16730,16160,18155,17015,75,5150,500,12450,10,1,15002490,2483,14.59,1.45,12,1.27,1134.00,11404.00,19330,20250328,-14.38,10940,20240805,51.28,19330,-14.38,20250328,13370,23.78,20250203,19330,-14.38,20250328,10940,51.28,20240805,4.90,Y,182360,500,75 억,,542883,N,N,4886,N,00,N 20250402,140803,55,40.00,KOSDAQ,,오락·문화,N,N,N,Y,40,N,16680,-620,5,-3.58,2752343315,162717,51.72,17300,17480,16670,22450,12110,17300,16914.91,3.62,0,10096,18440,17870,17300,16730,16160,18155,17015,75,5150,500,12450,10,1,15002490,2502,14.71,1.46,12,1.08,1134.00,11404.00,19330,20250328,-13.71,10940,20240805,52.47,19330,-13.71,20250328,13370,24.76,20250203,19330,-13.71,20250328,10940,52.47,20240805,4.90,Y,182360,500,75 억,,542883,N,N,4886,N,00,N diff --git a/182400/price/prices-20250401.csv b/182400/price/prices-20250401.csv index 763450e05db5..701394963d21 100644 --- a/182400/price/prices-20250401.csv +++ b/182400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160813,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,150820,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,140819,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,130819,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,120816,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,110819,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,100820,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N +20250403,090822,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240403,2020,0.00,20240403,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N 20250402,160801,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240402,2020,0.00,20240402,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N 20250402,150802,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240402,2020,0.00,20240402,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N 20250402,140803,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2085,20240325,-3.12,1666,20240322,21.25,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240402,2020,0.00,20240402,0.00,Y,182400,500,427 억,,4100600,N,N,0,N,00,N diff --git a/183190/price/prices-20250401.csv b/183190/price/prices-20250401.csv index 4d227f595781..cc20bfdb5012 100644 --- a/183190/price/prices-20250401.csv +++ b/183190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160813,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10180,120,2,1.19,480021380,47504,133.10,10080,10260,9910,13070,7050,10060,10104.86,6.16,0,7390,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3852,4.82,0.35,12,0.13,2112.00,29136.00,12240,20240605,-16.83,9370,20241209,8.64,10850,-6.18,20250121,9880,3.04,20250331,12240,-16.83,20240605,9370,8.64,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,4378,N,00,N +20250403,150821,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10120,60,2,0.60,468824750,46402,130.01,10080,10260,9910,13070,7050,10060,10103.55,6.16,0,6831,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3829,4.79,0.35,12,0.12,2112.00,29136.00,12240,20240605,-17.32,9370,20241209,8.00,10850,-6.73,20250121,9880,2.43,20250331,12240,-17.32,20240605,9370,8.00,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,140819,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10180,120,2,1.19,359941960,35687,99.99,10080,10260,9910,13070,7050,10060,10086.08,6.16,0,7680,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3852,4.82,0.35,12,0.09,2112.00,29136.00,12240,20240605,-16.83,9370,20241209,8.64,10850,-6.18,20250121,9880,3.04,20250331,12240,-16.83,20240605,9370,8.64,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,130819,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10040,-20,5,-0.20,158272300,15841,44.38,10080,10090,9910,13070,7050,10060,9991.31,6.16,0,3288,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3799,4.75,0.34,12,0.04,2112.00,29136.00,12240,20240605,-17.97,9370,20241209,7.15,10850,-7.47,20250121,9880,1.62,20250331,12240,-17.97,20240605,9370,7.15,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,120816,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10080,20,2,0.20,144801265,14501,40.63,10080,10090,9910,13070,7050,10060,9985.61,6.16,0,3163,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3814,4.77,0.35,12,0.04,2112.00,29136.00,12240,20240605,-17.65,9370,20241209,7.58,10850,-7.10,20250121,9880,2.02,20250331,12240,-17.65,20240605,9370,7.58,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,110820,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10000,-60,5,-0.60,95342425,9567,26.81,10080,10090,9910,13070,7050,10060,9965.76,6.16,0,597,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3784,4.73,0.34,12,0.03,2112.00,29136.00,12240,20240605,-18.30,9370,20241209,6.72,10850,-7.83,20250121,9880,1.21,20250331,12240,-18.30,20240605,9370,6.72,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,100820,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9990,-70,5,-0.70,78846475,7918,22.19,10080,10080,9910,13070,7050,10060,9957.88,6.16,0,1100,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3780,4.73,0.34,12,0.02,2112.00,29136.00,12240,20240605,-18.38,9370,20241209,6.62,10850,-7.93,20250121,9880,1.11,20250331,12240,-18.38,20240605,9370,6.62,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N +20250403,090822,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9950,-110,5,-1.09,1460540,147,0.41,10080,10080,9910,13070,7050,10060,9935.65,6.16,0,76,10213,10136,10043,9966,9873,10090,9920,195,3010,500,7440,10,1,37836486,3765,4.71,0.34,12,0.00,2112.00,29136.00,12240,20240605,-18.71,9370,20241209,6.19,10850,-8.29,20250121,9880,0.71,20250331,12240,-18.71,20240605,9370,6.19,20241209,0.23,Y,183190,500,194 억,,2330261,N,N,2674,N,00,N 20250402,160801,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10060,10,2,0.10,357796510,35690,100.51,10090,10120,9950,13060,7040,10050,10025.12,6.15,0,416,10283,10166,10023,9906,9763,10225,9965,195,3010,500,7430,10,1,37836486,3806,4.76,0.35,12,0.09,2112.00,29136.00,12240,20240605,-17.81,9370,20241209,7.36,10850,-7.28,20250121,9880,1.82,20250331,12240,-17.81,20240605,9370,7.36,20241209,0.23,Y,183190,500,194 억,,2328779,N,N,2674,N,00,N 20250402,150802,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10080,30,2,0.30,351203180,35035,98.67,10090,10120,9950,13060,7040,10050,10024.35,6.15,0,679,10283,10166,10023,9906,9763,10225,9965,195,3010,500,7430,10,1,37836486,3814,4.77,0.35,12,0.09,2112.00,29136.00,12240,20240605,-17.65,9370,20241209,7.58,10850,-7.10,20250121,9880,2.02,20250331,12240,-17.65,20240605,9370,7.58,20241209,0.23,Y,183190,500,194 억,,2328779,N,N,4383,N,00,N 20250402,140804,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10070,20,2,0.20,292303125,29182,82.18,10090,10120,9950,13060,7040,10050,10016.56,6.15,0,782,10283,10166,10023,9906,9763,10225,9965,195,3010,500,7430,10,1,37836486,3810,4.77,0.35,12,0.08,2112.00,29136.00,12240,20240605,-17.73,9370,20241209,7.47,10850,-7.19,20250121,9880,1.92,20250331,12240,-17.73,20240605,9370,7.47,20241209,0.23,Y,183190,500,194 억,,2328779,N,N,4383,N,00,N diff --git a/183300/price/prices-20250401.csv b/183300/price/prices-20250401.csv index 4de445d53d41..6bd25c48b9d4 100644 --- a/183300/price/prices-20250401.csv +++ b/183300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160814,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57300,100,2,0.17,7595028500,133955,93.05,56100,57600,55600,74300,40100,57200,56698.32,20.95,0,-32795,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5994,10.73,2.13,12,1.28,5340.00,26878.00,98400,20240516,-41.77,31550,20241209,81.62,61800,-7.28,20250327,35700,60.50,20250203,98400,-41.77,20240516,31550,81.62,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,23636,N,00,N +20250403,150821,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57500,300,2,0.52,7276661200,128404,89.20,56100,57600,55600,74300,40100,57200,56670.04,20.95,0,-33278,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,6015,10.77,2.14,12,1.23,5340.00,26878.00,98400,20240516,-41.57,31550,20241209,82.25,61800,-6.96,20250327,35700,61.06,20250203,98400,-41.57,20240516,31550,82.25,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,140820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57100,-100,5,-0.17,5925056300,104819,72.81,56100,57400,55600,74300,40100,57200,56526.53,20.95,0,-24751,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5973,10.69,2.12,12,1.00,5340.00,26878.00,98400,20240516,-41.97,31550,20241209,80.98,61800,-7.61,20250327,35700,59.94,20250203,98400,-41.97,20240516,31550,80.98,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,130819,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56400,-800,5,-1.40,4901048100,86835,60.32,56100,57400,55600,74300,40100,57200,56440.90,20.95,0,-21047,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5900,10.56,2.10,12,0.83,5340.00,26878.00,98400,20240516,-42.68,31550,20241209,78.76,61800,-8.74,20250327,35700,57.98,20250203,98400,-42.68,20240516,31550,78.76,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,120816,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56600,-600,5,-1.05,4269041800,75624,52.53,56100,57400,55600,74300,40100,57200,56450.86,20.95,0,-18150,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5921,10.60,2.11,12,0.72,5340.00,26878.00,98400,20240516,-42.48,31550,20241209,79.40,61800,-8.41,20250327,35700,58.54,20250203,98400,-42.48,20240516,31550,79.40,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,110820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56700,-500,5,-0.87,3488795700,61802,42.93,56100,57400,55600,74300,40100,57200,56451.14,20.95,0,-16353,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5931,10.62,2.11,12,0.59,5340.00,26878.00,98400,20240516,-42.38,31550,20241209,79.71,61800,-8.25,20250327,35700,58.82,20250203,98400,-42.38,20240516,31550,79.71,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,100820,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,55800,-1400,5,-2.45,1811954500,32085,22.29,56100,57400,55600,74300,40100,57200,56473.50,20.95,0,-11640,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5837,10.45,2.08,12,0.31,5340.00,26878.00,98400,20240516,-43.29,31550,20241209,76.86,61800,-9.71,20250327,35700,56.30,20250203,98400,-43.29,20240516,31550,76.86,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N +20250403,090823,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57000,-200,5,-0.35,223403400,3974,2.76,56100,57000,55600,74300,40100,57200,56215.51,20.95,0,-1623,60400,58800,56700,55100,53000,59600,55900,52,17100,500,41180,100,1,10460684,5963,10.67,2.12,12,0.04,5340.00,26878.00,98400,20240516,-42.07,31550,20241209,80.67,61800,-7.77,20250327,35700,59.66,20250203,98400,-42.07,20240516,31550,80.67,20241209,2.74,Y,183300,500,52 억,,2191603,N,N,25,N,00,N 20250402,160802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57200,2200,2,4.00,8162036400,143954,82.49,56000,58300,54600,71500,38500,55000,56698.69,21.27,0,-18352,58733,56866,55033,53166,51333,55950,52250,52,16500,500,39600,100,1,10460684,5984,10.71,2.13,12,1.38,5340.00,26878.00,98400,20240516,-41.87,31550,20241209,81.30,61800,-7.44,20250327,35700,60.22,20250203,98400,-41.87,20240516,31550,81.30,20241209,2.79,N,183300,500,52 억,,2224860,N,N,25,N,00,N 20250402,150802,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57200,2200,2,4.00,7866065800,138785,79.53,56000,58300,54600,71500,38500,55000,56678.07,21.27,0,-18337,58733,56866,55033,53166,51333,55950,52250,52,16500,500,39600,100,1,10460684,5984,10.71,2.13,12,1.33,5340.00,26878.00,98400,20240516,-41.87,31550,20241209,81.30,61800,-7.44,20250327,35700,60.22,20250203,98400,-41.87,20240516,31550,81.30,20241209,2.79,N,183300,500,52 억,,2224860,N,N,10624,N,00,N 20250402,140804,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,56900,1900,2,3.45,5726091450,101595,58.22,56000,57200,54600,71500,38500,55000,56361.94,21.27,0,-9363,58733,56866,55033,53166,51333,55950,52250,52,16500,500,39600,100,1,10460684,5952,10.66,2.12,12,0.97,5340.00,26878.00,98400,20240516,-42.17,31550,20241209,80.35,61800,-7.93,20250327,35700,59.38,20250203,98400,-42.17,20240516,31550,80.35,20241209,2.79,N,183300,500,52 억,,2224860,N,N,10624,N,00,N diff --git a/183490/price/prices-20250401.csv b/183490/price/prices-20250401.csv index 7fe4eb13c7b7..05eb931e8d57 100644 --- a/183490/price/prices-20250401.csv +++ b/183490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160814,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1060,-9,5,-0.84,412199540,392740,159.13,1053,1070,1033,1389,749,1069,1049.54,4.93,0,22278,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,902,-4.08,0.53,12,0.46,-260.00,2010.00,2220,20240509,-52.25,1033,20250403,2.61,1556,-31.88,20250131,1033,2.61,20250403,2220,-52.25,20240509,1033,2.61,20250403,0.57,Y,183490,500,425 억,,4192579,N,N,1069,N,00,N +20250403,150821,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1040,-29,5,-2.71,376044062,358261,145.16,1053,1070,1033,1389,749,1069,1049.64,4.93,0,25360,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,885,-4.00,0.52,12,0.42,-260.00,2010.00,2220,20240509,-53.15,1033,20250403,0.68,1556,-33.16,20250131,1033,0.68,20250403,2220,-53.15,20240509,1033,0.68,20250403,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,140820,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1046,-23,5,-2.15,257468296,244335,99.00,1053,1070,1043,1389,749,1069,1053.75,4.93,0,31549,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,890,-4.02,0.52,12,0.29,-260.00,2010.00,2220,20240509,-52.88,1043,20250403,0.29,1556,-32.78,20250131,1043,0.29,20250403,2220,-52.88,20240509,1043,0.29,20250403,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,130819,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1044,-25,5,-2.34,236270281,224056,90.78,1053,1070,1043,1389,749,1069,1054.51,4.93,0,30463,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,888,-4.02,0.52,12,0.26,-260.00,2010.00,2220,20240509,-52.97,1043,20250403,0.10,1556,-32.90,20250131,1043,0.10,20250403,2220,-52.97,20240509,1043,0.10,20250403,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,120816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,-10,5,-0.94,172711369,163391,66.20,1053,1070,1050,1389,749,1069,1057.04,4.93,0,45323,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,901,-4.07,0.53,12,0.19,-260.00,2010.00,2220,20240509,-52.30,1047,20241209,1.15,1556,-31.94,20250131,1050,0.86,20250403,2220,-52.30,20240509,1047,1.15,20241209,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,110820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-9,5,-0.84,87595742,82779,33.54,1053,1070,1050,1389,749,1069,1058.19,4.93,0,20313,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,902,-4.08,0.53,12,0.10,-260.00,2010.00,2220,20240509,-52.25,1047,20241209,1.24,1556,-31.88,20250131,1050,0.95,20250403,2220,-52.25,20240509,1047,1.24,20241209,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,100820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-9,5,-0.84,46152241,43671,17.69,1053,1070,1050,1389,749,1069,1056.82,4.93,0,10617,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,902,-4.08,0.53,12,0.05,-260.00,2010.00,2220,20240509,-52.25,1047,20241209,1.24,1556,-31.88,20250131,1050,0.95,20250403,2220,-52.25,20240509,1047,1.24,20241209,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N +20250403,090823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-9,5,-0.84,6293883,5974,2.42,1053,1060,1052,1389,749,1069,1053.55,4.93,0,-166,1125,1096,1080,1051,1035,1089,1044,425,320,500,740,1,1,85065562,902,-4.08,0.53,12,0.01,-260.00,2010.00,2220,20240509,-52.25,1047,20241209,1.24,1556,-31.88,20250131,1052,0.76,20250403,2220,-52.25,20240509,1047,1.24,20241209,0.57,Y,183490,500,425 억,,4192579,N,N,0,N,00,N 20250402,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1069,-40,5,-3.61,265114361,246452,122.24,1109,1109,1064,1441,777,1109,1075.72,5.04,0,-66903,1210,1159,1115,1064,1020,1185,1090,425,332,500,770,1,1,85065562,909,-4.11,0.53,12,0.29,-260.00,2010.00,2220,20240509,-51.85,1047,20241209,2.10,1556,-31.30,20250131,1064,0.47,20250402,2220,-51.85,20240509,1047,2.10,20241209,0.56,Y,183490,500,425 억,,4288983,N,N,0,N,00,N 20250402,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,-42,5,-3.79,253554220,235616,116.86,1109,1109,1067,1441,777,1109,1076.13,5.04,0,-63995,1210,1159,1115,1064,1020,1185,1090,425,332,500,770,1,1,85065562,908,-4.10,0.53,12,0.28,-260.00,2010.00,2220,20240509,-51.94,1047,20241209,1.91,1556,-31.43,20250131,1067,0.00,20250402,2220,-51.94,20240509,1047,1.91,20241209,0.56,Y,183490,500,425 억,,4288983,N,N,0,N,00,N 20250402,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1070,-39,5,-3.52,188394312,174811,86.70,1109,1109,1067,1441,777,1109,1077.70,5.04,0,-54368,1210,1159,1115,1064,1020,1185,1090,425,332,500,770,1,1,85065562,910,-4.12,0.53,12,0.21,-260.00,2010.00,2220,20240509,-51.80,1047,20241209,2.20,1556,-31.23,20250131,1067,0.28,20250402,2220,-51.80,20240509,1047,2.20,20241209,0.56,Y,183490,500,425 억,,4288983,N,N,0,N,00,N diff --git a/184230/price/prices-20250401.csv b/184230/price/prices-20250401.csv index 2f1826d8c990..bed348ccdb5d 100644 --- a/184230/price/prices-20250401.csv +++ b/184230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,450,4,2,0.90,2858255,6375,21.21,465,465,442,579,313,446,448.35,1.18,0,-532,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,282,-3.19,0.69,12,0.01,-141.00,656.00,768,20240517,-41.41,364,20241210,23.63,578,-22.15,20250109,431,4.41,20250401,808,-44.31,20240517,383,17.49,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,451,5,2,1.12,2468253,5508,18.33,465,465,442,579,313,446,448.12,1.18,0,-42,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,282,-3.20,0.69,12,0.01,-141.00,656.00,768,20240517,-41.28,364,20241210,23.90,578,-21.97,20250109,431,4.64,20250401,808,-44.18,20240517,383,17.75,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,140820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,451,5,2,1.12,1750461,3911,13.01,465,465,442,579,313,446,447.57,1.18,0,-42,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,282,-3.20,0.69,12,0.01,-141.00,656.00,768,20240517,-41.28,364,20241210,23.90,578,-21.97,20250109,431,4.64,20250401,808,-44.18,20240517,383,17.75,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,130820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,449,3,2,0.67,1564597,3498,11.64,465,465,442,579,313,446,447.28,1.18,0,-42,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,281,-3.18,0.68,12,0.01,-141.00,656.00,768,20240517,-41.54,364,20241210,23.35,578,-22.32,20250109,431,4.18,20250401,808,-44.43,20240517,383,17.23,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,120817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,2,2,0.45,1432307,3204,10.66,465,465,442,579,313,446,447.04,1.18,0,-41,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,280,-3.18,0.68,12,0.01,-141.00,656.00,768,20240517,-41.67,364,20241210,23.08,578,-22.49,20250109,431,3.94,20250401,808,-44.55,20240517,383,16.97,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,110821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,-2,5,-0.45,1164087,2602,8.66,465,465,442,579,313,446,447.38,1.18,0,-91,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,278,-3.15,0.68,12,0.00,-141.00,656.00,768,20240517,-42.19,364,20241210,21.98,578,-23.18,20250109,431,3.02,20250401,808,-45.05,20240517,383,15.93,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,100821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,448,2,2,0.45,675345,1498,4.98,465,465,443,579,313,446,450.83,1.18,0,-185,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,280,-3.18,0.68,12,0.00,-141.00,656.00,768,20240517,-41.67,364,20241210,23.08,578,-22.49,20250109,431,3.94,20250401,808,-44.55,20240517,383,16.97,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N +20250403,090823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,461,15,2,3.36,6467,14,0.05,465,465,461,579,313,446,461.93,1.18,0,-1,461,453,446,438,431,450,435,63,133,100,280,1,1,62599161,289,-3.27,0.70,12,0.00,-141.00,656.00,768,20240517,-39.97,364,20241210,26.65,578,-20.24,20250109,431,6.96,20250401,808,-42.95,20240517,383,20.37,20241210,0.10,Y,184230,100,62 억,,736268,N,N,0,N,00,N 20250402,160802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,446,5,2,1.13,13399327,30051,157.24,450,454,439,573,309,441,445.89,1.18,0,424,459,449,440,430,421,445,426,63,132,100,280,1,1,62599161,279,-3.16,0.68,12,0.05,-141.00,656.00,768,20240517,-41.93,364,20241210,22.53,578,-22.84,20250109,431,3.48,20250401,808,-44.80,20240517,383,16.45,20241210,0.11,Y,184230,100,62 억,,735844,N,N,0,N,00,N 20250402,150803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,443,2,2,0.45,13190008,29579,154.77,450,454,439,573,309,441,445.92,1.18,0,641,459,449,440,430,421,445,426,63,132,100,280,1,1,62599161,277,-3.14,0.68,12,0.05,-141.00,656.00,768,20240517,-42.32,364,20241210,21.70,578,-23.36,20250109,431,2.78,20250401,808,-45.17,20240517,383,15.67,20241210,0.11,Y,184230,100,62 억,,735844,N,N,0,N,00,N 20250402,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,444,3,2,0.68,11948076,26770,140.07,450,454,439,573,309,441,446.32,1.18,0,390,459,449,440,430,421,445,426,63,132,100,280,1,1,62599161,278,-3.15,0.68,12,0.04,-141.00,656.00,768,20240517,-42.19,364,20241210,21.98,578,-23.18,20250109,431,3.02,20250401,808,-45.05,20240517,383,15.93,20241210,0.11,Y,184230,100,62 억,,735844,N,N,0,N,00,N diff --git a/185190/price/prices-20250401.csv b/185190/price/prices-20250401.csv index eac44d0d228a..560335b148bd 100644 --- a/185190/price/prices-20250401.csv +++ b/185190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160814,57,100.00,KONEX,,,N,N,N,N, ,N,897,-1,5,-0.11,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.47,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.89,732,20240904,22.54,900,-0.33,20250116,743,20.73,20250103,1244,-27.89,20240514,732,22.54,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,150822,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,140820,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,130820,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,120817,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,110821,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,100821,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N +20250403,090823,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250402,160802,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250402,150803,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N 20250402,140805,57,100.00,KONEX,,,N,N,N,N, ,N,898,0,3,0.00,0,0,0.00,0,0,0,1032,764,898,0.00,0.00,0,0,898,898,898,898,898,898,898,18,134,200,550,1,1,9238625,83,-14.48,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.81,732,20240904,22.68,900,-0.22,20250116,743,20.86,20250103,1244,-27.81,20240514,732,22.68,20240904,0.00,Y,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20250401.csv b/185490/price/prices-20250401.csv index 4bc69136da5f..98bef29595ed 100644 --- a/185490/price/prices-20250401.csv +++ b/185490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,70,2,2.32,688653322,227680,74.40,3000,3145,2850,3915,2115,3015,3024.65,1.14,0,-14083,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,834,-6.87,1.66,12,0.84,-449.00,1862.00,4720,20240816,-34.64,2430,20240624,26.95,3145,-1.91,20250403,2460,25.41,20250313,4720,-34.64,20240816,2430,26.95,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,150822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,85,2,2.82,667106367,220706,72.12,3000,3145,2850,3915,2115,3015,3022.60,1.14,0,-13043,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,838,-6.90,1.66,12,0.82,-449.00,1862.00,4720,20240816,-34.32,2430,20240624,27.57,3145,-1.43,20250403,2460,26.02,20250313,4720,-34.32,20240816,2430,27.57,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,95,2,3.15,620705152,205627,67.19,3000,3145,2850,3915,2115,3015,3018.60,1.14,0,-13094,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,841,-6.93,1.67,12,0.76,-449.00,1862.00,4720,20240816,-34.11,2430,20240624,27.98,3145,-1.11,20250403,2460,26.42,20250313,4720,-34.11,20240816,2430,27.98,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,130820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,70,2,2.32,485232685,162061,52.96,3000,3100,2850,3915,2115,3015,2994.14,1.14,0,-7157,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,834,-6.87,1.66,12,0.60,-449.00,1862.00,4720,20240816,-34.64,2430,20240624,26.95,3100,-0.48,20250403,2460,25.41,20250313,4720,-34.64,20240816,2430,26.95,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,120817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,40,2,1.33,441279295,147664,48.25,3000,3100,2850,3915,2115,3015,2988.40,1.14,0,-7310,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,826,-6.80,1.64,12,0.55,-449.00,1862.00,4720,20240816,-35.28,2430,20240624,25.72,3100,-1.45,20250403,2460,24.19,20250313,4720,-35.28,20240816,2430,25.72,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,110821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,40,2,1.33,397778050,133387,43.59,3000,3100,2850,3915,2115,3015,2982.14,1.14,0,-8025,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,826,-6.80,1.64,12,0.49,-449.00,1862.00,4720,20240816,-35.28,2430,20240624,25.72,3100,-1.45,20250403,2460,24.19,20250313,4720,-35.28,20240816,2430,25.72,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,100821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,5,2,0.17,229438810,76824,25.10,3000,3100,2850,3915,2115,3015,2986.55,1.14,0,-11279,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,816,-6.73,1.62,12,0.28,-449.00,1862.00,4720,20240816,-36.02,2430,20240624,24.28,3100,-2.58,20250403,2460,22.76,20250313,4720,-36.02,20240816,2430,24.28,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N +20250403,090824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2945,-70,5,-2.32,55355787,18840,6.16,3000,3000,2850,3915,2115,3015,2938.21,1.14,0,3483,3268,3141,2928,2801,2588,3205,2865,135,900,500,2170,5,1,27029784,796,-6.56,1.58,12,0.07,-449.00,1862.00,4720,20240816,-37.61,2430,20240624,21.19,3055,-3.60,20250402,2460,19.72,20250313,4720,-37.61,20240816,2430,21.19,20240624,0.09,Y,185490,500,135 억,,307221,N,N,0,N,00,N 20250402,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,275,2,10.04,889706501,303136,1424.31,2755,3055,2715,3560,1920,2740,2934.99,1.09,0,13643,2803,2771,2723,2691,2643,2787,2707,135,820,500,1970,5,1,27029784,815,-6.71,1.62,12,1.12,-449.00,1862.00,4720,20240816,-36.12,2430,20240624,24.07,3055,-1.31,20250402,2460,22.56,20250313,4720,-36.12,20240816,2430,24.07,20240624,0.09,Y,185490,500,135 억,,293696,N,N,0,N,00,N 20250402,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,285,2,10.40,797350849,272574,1280.71,2755,3050,2715,3560,1920,2740,2925.26,1.09,0,10420,2803,2771,2723,2691,2643,2787,2707,135,820,500,1970,5,1,27029784,818,-6.74,1.62,12,1.01,-449.00,1862.00,4720,20240816,-35.91,2430,20240624,24.49,3050,-0.82,20250402,2460,22.97,20250313,4720,-35.91,20240816,2430,24.49,20240624,0.09,Y,185490,500,135 억,,293696,N,N,0,N,00,N 20250402,140805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2940,200,2,7.30,500629144,173158,813.60,2755,2965,2715,3560,1920,2740,2891.17,1.09,0,1703,2803,2771,2723,2691,2643,2787,2707,135,820,500,1970,5,1,27029784,795,-6.55,1.58,12,0.64,-449.00,1862.00,4720,20240816,-37.71,2430,20240624,20.99,2965,-0.84,20250402,2460,19.51,20250313,4720,-37.71,20240816,2430,20.99,20240624,0.09,Y,185490,500,135 억,,293696,N,N,0,N,00,N diff --git a/185750/price/prices-20250401.csv b/185750/price/prices-20250401.csv index 68f72c7f9955..981fc6b41bfc 100644 --- a/185750/price/prices-20250401.csv +++ b/185750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160815,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,77000,700,2,0.92,1317133150,17352,56.42,76100,77100,74500,99100,53500,76300,75906.71,14.70,0,-2919,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10628,9.74,1.11,12,0.13,7902.00,69415.00,124376,20240828,-38.09,74500,20250403,3.36,96500,-20.21,20250113,74500,3.36,20250403,130200,-40.86,20240828,74500,3.36,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,3811,N,00,N +20250403,150822,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76400,100,2,0.13,1149203750,15165,49.31,76100,77100,74500,99100,53500,76300,75780.00,14.70,0,-2800,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10545,9.67,1.10,12,0.11,7902.00,69415.00,124376,20240828,-38.57,74500,20250403,2.55,96500,-20.83,20250113,74500,2.55,20250403,130200,-41.32,20240828,74500,2.55,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,140821,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76700,400,2,0.52,1007867050,13317,43.30,76100,77100,74500,99100,53500,76300,75682.74,14.70,0,-2673,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10587,9.71,1.10,12,0.10,7902.00,69415.00,124376,20240828,-38.33,74500,20250403,2.95,96500,-20.52,20250113,74500,2.95,20250403,130200,-41.09,20240828,74500,2.95,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,130820,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76750,450,2,0.59,906248550,11995,39.00,76100,76800,74500,99100,53500,76300,75552.19,14.70,0,-2682,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10594,9.71,1.11,12,0.09,7902.00,69415.00,124376,20240828,-38.29,74500,20250403,3.02,96500,-20.47,20250113,74500,3.02,20250403,130200,-41.05,20240828,74500,3.02,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,120818,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76000,-300,5,-0.39,737151350,9780,31.80,76100,76200,74500,99100,53500,76300,75373.35,14.70,0,-1929,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10490,9.62,1.09,12,0.07,7902.00,69415.00,124376,20240828,-38.89,74500,20250403,2.01,96500,-21.24,20250113,74500,2.01,20250403,130200,-41.63,20240828,74500,2.01,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,110821,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76100,-200,5,-0.26,664745350,8828,28.71,76100,76100,74500,99100,53500,76300,75299.65,14.70,0,-1945,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10504,9.63,1.10,12,0.06,7902.00,69415.00,124376,20240828,-38.81,74500,20250403,2.15,96500,-21.14,20250113,74500,2.15,20250403,130200,-41.55,20240828,74500,2.15,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,100822,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,75500,-800,5,-1.05,527390950,7010,22.79,76100,76100,74500,99100,53500,76300,75234.09,14.70,0,-2142,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10421,9.55,1.09,12,0.05,7902.00,69415.00,124376,20240828,-39.30,74500,20250403,1.34,96500,-21.76,20250113,74500,1.34,20250403,130200,-42.01,20240828,74500,1.34,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N +20250403,090824,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,74700,-1600,5,-2.10,300500500,3988,12.97,76100,76100,74700,99100,53500,76300,75351.18,14.70,0,-2421,78433,77366,76833,75766,75233,77100,75500,345,22800,2500,59510,100,1,13802780,10311,9.45,1.08,12,0.03,7902.00,69415.00,124376,20240828,-39.94,74700,20250403,0.00,96500,-22.59,20250113,74700,0.00,20250403,130200,-42.63,20240828,74700,0.00,20250403,0.64,Y,185750,2500,345 억,,2029516,N,N,4666,N,00,N 20250402,160803,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76300,-1200,5,-1.55,2357481650,30754,142.85,77500,77900,76300,100700,54300,77500,76656.10,14.76,0,-8459,78766,78132,77566,76932,76366,78450,77250,345,23200,2500,60450,100,1,13802780,10532,9.66,1.10,12,0.22,7902.00,69415.00,124376,20240828,-38.65,76300,20250402,0.00,96500,-20.93,20250113,76300,0.00,20250402,130200,-41.40,20240828,76300,0.00,20250402,0.64,Y,185750,2500,345 억,,2037394,N,N,4666,N,00,N 20250402,150803,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76400,-1100,5,-1.42,2131954850,27800,129.13,77500,77900,76300,100700,54300,77500,76689.02,14.76,0,-7060,78766,78132,77566,76932,76366,78450,77250,345,23200,2500,60450,100,1,13802780,10545,9.67,1.10,12,0.20,7902.00,69415.00,124376,20240828,-38.57,76300,20250402,0.13,96500,-20.83,20250113,76300,0.13,20250402,130200,-41.32,20240828,76300,0.13,20250402,0.64,Y,185750,2500,345 억,,2037394,N,N,4723,N,00,N 20250402,140805,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,76400,-1100,5,-1.42,1796137250,23409,108.73,77500,77900,76300,100700,54300,77500,76728.49,14.76,0,-6015,78766,78132,77566,76932,76366,78450,77250,345,23200,2500,60450,100,1,13802780,10545,9.67,1.10,12,0.17,7902.00,69415.00,124376,20240828,-38.57,76300,20250402,0.13,96500,-20.83,20250113,76300,0.13,20250402,130200,-41.32,20240828,76300,0.13,20250402,0.64,Y,185750,2500,345 억,,2037394,N,N,4723,N,00,N diff --git a/186230/price/prices-20250401.csv b/186230/price/prices-20250401.csv index 4edee5cf195d..d88fea93917a 100644 --- a/186230/price/prices-20250401.csv +++ b/186230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160815,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6940,-130,5,-1.84,161908085,23411,195.06,7030,7080,6850,9190,4950,7070,6915.90,1.33,0,-9295,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,758,105.15,1.71,12,0.21,66.00,4068.00,13630,20240521,-49.08,6680,20250331,3.89,8390,-17.28,20250109,6680,3.89,20250331,13630,-49.08,20240521,6680,3.89,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,150823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-170,5,-2.40,120798185,17458,145.46,7030,7080,6850,9190,4950,7070,6919.36,1.33,0,-7458,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,753,104.55,1.70,12,0.16,66.00,4068.00,13630,20240521,-49.38,6680,20250331,3.29,8390,-17.76,20250109,6680,3.29,20250331,13630,-49.38,20240521,6680,3.29,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-160,5,-2.26,113182305,16355,136.27,7030,7080,6850,9190,4950,7070,6920.35,1.33,0,-7002,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,755,104.70,1.70,12,0.15,66.00,4068.00,13630,20240521,-49.30,6680,20250331,3.44,8390,-17.64,20250109,6680,3.44,20250331,13630,-49.30,20240521,6680,3.44,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,130821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-160,5,-2.26,76422670,11019,91.81,7030,7080,6870,9190,4950,7070,6935.54,1.33,0,-3476,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,755,104.70,1.70,12,0.10,66.00,4068.00,13630,20240521,-49.30,6680,20250331,3.44,8390,-17.64,20250109,6680,3.44,20250331,13630,-49.30,20240521,6680,3.44,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,120818,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6910,-160,5,-2.26,54295120,7821,65.16,7030,7080,6870,9190,4950,7070,6942.22,1.33,0,-3305,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,755,104.70,1.70,12,0.07,66.00,4068.00,13630,20240521,-49.30,6680,20250331,3.44,8390,-17.64,20250109,6680,3.44,20250331,13630,-49.30,20240521,6680,3.44,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,110822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7040,-30,5,-0.42,41314800,5945,49.53,7030,7080,6870,9190,4950,7070,6949.50,1.33,0,-3289,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,769,106.67,1.73,12,0.05,66.00,4068.00,13630,20240521,-48.35,6680,20250331,5.39,8390,-16.09,20250109,6680,5.39,20250331,13630,-48.35,20240521,6680,5.39,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,100822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6980,-90,5,-1.27,15317230,2195,18.29,7030,7080,6870,9190,4950,7070,6978.24,1.33,0,-643,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,762,105.76,1.72,12,0.02,66.00,4068.00,13630,20240521,-48.79,6680,20250331,4.49,8390,-16.81,20250109,6680,4.49,20250331,13630,-48.79,20240521,6680,4.49,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N +20250403,090824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,-170,5,-2.40,3257970,469,3.91,7030,7030,6870,9190,4950,7070,6946.63,1.33,0,-112,7216,7142,7026,6952,6836,7085,6895,55,2120,500,4940,10,1,10920188,753,104.55,1.70,12,0.00,66.00,4068.00,13630,20240521,-49.38,6680,20250331,3.29,8390,-17.76,20250109,6680,3.29,20250331,13630,-49.38,20240521,6680,3.29,20250331,1.04,Y,186230,500,54 억,,144964,N,N,0,N,00,N 20250402,160803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,0,3,0.00,83871935,12002,36.19,7090,7100,6910,9190,4950,7070,6988.03,1.32,0,659,7303,7186,6963,6846,6623,7245,6905,55,2120,500,4940,10,1,10920188,772,107.12,1.74,12,0.11,66.00,4068.00,13630,20240521,-48.13,6680,20250331,5.84,8390,-15.73,20250109,6680,5.84,20250331,13630,-48.13,20240521,6680,5.84,20250331,1.04,Y,186230,500,54 억,,144305,N,N,0,N,00,N 20250402,150804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7070,0,3,0.00,79859325,11432,34.47,7090,7100,6910,9190,4950,7070,6985.60,1.32,0,771,7303,7186,6963,6846,6623,7245,6905,55,2120,500,4940,10,1,10920188,772,107.12,1.74,12,0.10,66.00,4068.00,13630,20240521,-48.13,6680,20250331,5.84,8390,-15.73,20250109,6680,5.84,20250331,13630,-48.13,20240521,6680,5.84,20250331,1.04,Y,186230,500,54 억,,144305,N,N,0,N,00,N 20250402,140805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7050,-20,5,-0.28,74350195,10652,32.12,7090,7100,6910,9190,4950,7070,6979.93,1.32,0,779,7303,7186,6963,6846,6623,7245,6905,55,2120,500,4940,10,1,10920188,770,106.82,1.73,12,0.10,66.00,4068.00,13630,20240521,-48.28,6680,20250331,5.54,8390,-15.97,20250109,6680,5.54,20250331,13630,-48.28,20240521,6680,5.54,20250331,1.04,Y,186230,500,54 억,,144305,N,N,0,N,00,N diff --git a/187220/price/prices-20250401.csv b/187220/price/prices-20250401.csv index 464c56ea917d..6ce5a624b230 100644 --- a/187220/price/prices-20250401.csv +++ b/187220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,10,2,0.33,120082327,39918,87.78,2980,3090,2880,3900,2100,3000,3008.23,1.90,0,2239,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,352,7.82,0.39,12,0.34,385.00,7792.00,5050,20240710,-40.40,2700,20250331,11.48,3630,-17.08,20250106,2700,11.48,20250331,5050,-40.40,20240710,2700,11.48,20250331,1.81,Y,187220,500,58 억,,221763,N,N,104,N,00,N +20250403,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-20,5,-0.67,116671917,38784,85.28,2980,3090,2880,3900,2100,3000,3008.25,1.90,0,2562,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,349,7.74,0.38,12,0.33,385.00,7792.00,5050,20240710,-40.99,2700,20250331,10.37,3630,-17.91,20250106,2700,10.37,20250331,5050,-40.99,20240710,2700,10.37,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,0,3,0.00,107025917,35552,78.18,2980,3090,2880,3900,2100,3000,3010.40,1.90,0,3695,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,351,7.79,0.39,12,0.30,385.00,7792.00,5050,20240710,-40.59,2700,20250331,11.11,3630,-17.36,20250106,2700,11.11,20250331,5050,-40.59,20240710,2700,11.11,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,130821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,40,2,1.33,97449622,32377,71.19,2980,3090,2880,3900,2100,3000,3009.84,1.90,0,4306,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,356,7.90,0.39,12,0.28,385.00,7792.00,5050,20240710,-39.80,2700,20250331,12.59,3630,-16.25,20250106,2700,12.59,20250331,5050,-39.80,20240710,2700,12.59,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,120818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3015,15,2,0.50,92697467,30814,67.76,2980,3090,2880,3900,2100,3000,3008.29,1.90,0,4886,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,353,7.83,0.39,12,0.26,385.00,7792.00,5050,20240710,-40.30,2700,20250331,11.67,3630,-16.94,20250106,2700,11.67,20250331,5050,-40.30,20240710,2700,11.67,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,110822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,40,2,1.33,72212430,24078,52.95,2980,3090,2880,3900,2100,3000,2999.10,1.90,0,6391,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,356,7.90,0.39,12,0.21,385.00,7792.00,5050,20240710,-39.80,2700,20250331,12.59,3630,-16.25,20250106,2700,12.59,20250331,5050,-39.80,20240710,2700,12.59,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3025,25,2,0.83,56653875,18972,41.72,2980,3050,2880,3900,2100,3000,2986.18,1.90,0,6170,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,354,7.86,0.39,12,0.16,385.00,7792.00,5050,20240710,-40.10,2700,20250331,12.04,3630,-16.67,20250106,2700,12.04,20250331,5050,-40.10,20240710,2700,12.04,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N +20250403,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-5,5,-0.17,8202935,2736,6.02,2980,3000,2980,3900,2100,3000,2998.15,1.90,0,-493,3126,3062,3006,2942,2886,3095,2975,58,900,500,1860,5,1,11698021,350,7.78,0.38,12,0.02,385.00,7792.00,5050,20240710,-40.69,2700,20250331,10.93,3630,-17.49,20250106,2700,10.93,20250331,5050,-40.69,20240710,2700,10.93,20250331,1.81,Y,187220,500,58 억,,221763,N,N,1120,N,00,N 20250402,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,20,2,0.67,137093922,45477,33.44,2995,3070,2950,3870,2090,2980,3014.58,2.00,0,-2452,3260,3120,2935,2795,2610,3190,2865,58,890,500,1840,5,1,11698021,351,7.79,0.39,12,0.39,385.00,7792.00,5050,20240710,-40.59,2700,20250331,11.11,3630,-17.36,20250106,2700,11.11,20250331,5050,-40.59,20240710,2700,11.11,20250331,1.84,Y,187220,500,58 억,,234067,N,N,1120,N,00,N 20250402,150804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,10,2,0.34,132243997,43858,32.25,2995,3070,2950,3870,2090,2980,3015.28,2.00,0,-1856,3260,3120,2935,2795,2610,3190,2865,58,890,500,1840,5,1,11698021,350,7.77,0.38,12,0.37,385.00,7792.00,5050,20240710,-40.79,2700,20250331,10.74,3630,-17.63,20250106,2700,10.74,20250331,5050,-40.79,20240710,2700,10.74,20250331,1.84,Y,187220,500,58 억,,234067,N,N,0,N,00,N 20250402,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2950,-30,5,-1.01,116321060,38552,28.35,2995,3070,2950,3870,2090,2980,3017.25,2.00,0,-2042,3260,3120,2935,2795,2610,3190,2865,58,890,500,1840,5,1,11698021,345,7.66,0.38,12,0.33,385.00,7792.00,5050,20240710,-41.58,2700,20250331,9.26,3630,-18.73,20250106,2700,9.26,20250331,5050,-41.58,20240710,2700,9.26,20250331,1.84,Y,187220,500,58 억,,234067,N,N,0,N,00,N diff --git a/187270/price/prices-20250401.csv b/187270/price/prices-20250401.csv index 6ea40d89d0ee..f1809ca3328d 100644 --- a/187270/price/prices-20250401.csv +++ b/187270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3415,10,2,0.29,207712559,61247,76.72,3290,3455,3290,4425,2385,3405,3390.55,1.60,0,-306,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,346,4.57,0.49,12,0.60,748.00,6909.00,5890,20240403,-42.02,2565,20241209,33.14,3910,-12.66,20250317,2810,21.53,20250203,5890,-42.02,20240403,2565,33.14,20241209,1.50,Y,187270,500,50 억,,162469,N,N,138,N,00,N +20250403,150823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3365,-40,5,-1.17,179081009,52795,66.13,3290,3455,3290,4425,2385,3405,3392.01,1.60,0,809,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,341,4.50,0.49,12,0.52,748.00,6909.00,5890,20240403,-42.87,2565,20241209,31.19,3910,-13.94,20250317,2810,19.75,20250203,5890,-42.87,20240403,2565,31.19,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,140822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3375,-30,5,-0.88,153587324,45238,56.66,3290,3455,3290,4425,2385,3405,3395.10,1.60,0,372,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,342,4.51,0.49,12,0.45,748.00,6909.00,5890,20240403,-42.70,2565,20241209,31.58,3910,-13.68,20250317,2810,20.11,20250203,5890,-42.70,20240403,2565,31.58,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,130821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3400,-5,5,-0.15,138938354,40915,51.25,3290,3455,3290,4425,2385,3405,3395.78,1.60,0,219,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,345,4.55,0.49,12,0.40,748.00,6909.00,5890,20240403,-42.28,2565,20241209,32.55,3910,-13.04,20250317,2810,21.00,20250203,5890,-42.28,20240403,2565,32.55,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,120818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3435,30,2,0.88,102286494,30180,37.80,3290,3455,3290,4425,2385,3405,3389.21,1.60,0,1334,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,348,4.59,0.50,12,0.30,748.00,6909.00,5890,20240403,-41.68,2565,20241209,33.92,3910,-12.15,20250317,2810,22.24,20250203,5890,-41.68,20240403,2565,33.92,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,110822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,35,2,1.03,95758457,28279,35.42,3290,3455,3290,4425,2385,3405,3386.20,1.60,0,1376,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,349,4.60,0.50,12,0.28,748.00,6909.00,5890,20240403,-41.60,2565,20241209,34.11,3910,-12.02,20250317,2810,22.42,20250203,5890,-41.60,20240403,2565,34.11,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,100822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3440,35,2,1.03,85248068,25218,31.59,3290,3455,3290,4425,2385,3405,3380.45,1.60,0,2051,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,349,4.60,0.50,12,0.25,748.00,6909.00,5890,20240403,-41.60,2565,20241209,34.11,3910,-12.02,20250317,2810,22.42,20250203,5890,-41.60,20240403,2565,34.11,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N +20250403,090825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,-55,5,-1.62,27709297,8350,10.46,3290,3350,3290,4425,2385,3405,3318.48,1.60,0,2865,3498,3451,3413,3366,3328,3447,3362,51,1020,500,2380,5,1,10143845,340,4.48,0.48,12,0.08,748.00,6909.00,5890,20240403,-43.12,2565,20241209,30.60,3910,-14.32,20250317,2810,19.22,20250203,5890,-43.12,20240403,2565,30.60,20241209,1.50,Y,187270,500,50 억,,162469,N,N,0,N,00,N 20250402,160804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3405,0,3,0.00,270700849,79094,68.14,3405,3460,3375,4425,2385,3405,3422.59,1.66,0,-6983,3521,3462,3386,3327,3251,3492,3357,51,1020,500,2380,5,1,10143845,345,4.55,0.49,12,0.78,748.00,6909.00,5890,20240403,-42.19,2565,20241209,32.75,3910,-12.92,20250317,2810,21.17,20250203,5890,-42.19,20240403,2565,32.75,20241209,1.56,Y,187270,500,50 억,,168685,N,N,0,N,00,N 20250402,150804,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3385,-20,5,-0.59,255233104,74548,64.22,3405,3460,3375,4425,2385,3405,3423.74,1.66,0,-6582,3521,3462,3386,3327,3251,3492,3357,51,1020,500,2380,5,1,10143845,343,4.53,0.49,12,0.73,748.00,6909.00,5890,20240403,-42.53,2565,20241209,31.97,3910,-13.43,20250317,2810,20.46,20250203,5890,-42.53,20240403,2565,31.97,20241209,1.56,Y,187270,500,50 억,,168685,N,N,0,N,00,N 20250402,140806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3390,-15,5,-0.44,235301349,68662,59.15,3405,3460,3385,4425,2385,3405,3426.95,1.66,0,-4916,3521,3462,3386,3327,3251,3492,3357,51,1020,500,2380,5,1,10143845,344,4.53,0.49,12,0.68,748.00,6909.00,5890,20240403,-42.44,2565,20241209,32.16,3910,-13.30,20250317,2810,20.64,20250203,5890,-42.44,20240403,2565,32.16,20241209,1.56,Y,187270,500,50 억,,168685,N,N,0,N,00,N diff --git a/187420/price/prices-20250401.csv b/187420/price/prices-20250401.csv index 843b254c3505..32a68bec01c4 100644 --- a/187420/price/prices-20250401.csv +++ b/187420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-25,5,-0.73,82392828,24188,78.78,3370,3445,3340,4455,2405,3430,3406.35,1.34,0,-2771,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,992,-4.41,4.17,12,0.08,-772.00,816.00,5930,20241030,-42.58,2880,20240805,18.23,5830,-41.60,20250106,3025,12.56,20250321,5930,-42.58,20241030,2880,18.23,20240805,0.10,Y,187420,500,145 억,,389340,N,N,1437,N,00,N +20250403,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,-30,5,-0.87,69793703,20474,66.68,3370,3445,3340,4455,2405,3430,3408.89,1.34,0,-2673,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,991,-4.40,4.17,12,0.07,-772.00,816.00,5930,20241030,-42.66,2880,20240805,18.06,5830,-41.68,20250106,3025,12.40,20250321,5930,-42.66,20241030,2880,18.06,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-15,5,-0.44,65361753,19172,62.44,3370,3445,3340,4455,2405,3430,3409.23,1.34,0,-2461,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,995,-4.42,4.19,12,0.07,-772.00,816.00,5930,20241030,-42.41,2880,20240805,18.58,5830,-41.42,20250106,3025,12.89,20250321,5930,-42.41,20241030,2880,18.58,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,130821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-10,5,-0.29,57376753,16836,54.83,3370,3445,3340,4455,2405,3430,3407.98,1.34,0,-1171,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,996,-4.43,4.19,12,0.06,-772.00,816.00,5930,20241030,-42.33,2880,20240805,18.75,5830,-41.34,20250106,3025,13.06,20250321,5930,-42.33,20241030,2880,18.75,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-20,5,-0.58,54256623,15923,51.86,3370,3445,3340,4455,2405,3430,3407.44,1.34,0,-884,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,994,-4.42,4.18,12,0.05,-772.00,816.00,5930,20241030,-42.50,2880,20240805,18.40,5830,-41.51,20250106,3025,12.73,20250321,5930,-42.50,20241030,2880,18.40,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,110822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-20,5,-0.58,29208008,8606,28.03,3370,3420,3340,4455,2405,3430,3393.91,1.34,0,509,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,994,-4.42,4.18,12,0.03,-772.00,816.00,5930,20241030,-42.50,2880,20240805,18.40,5830,-41.51,20250106,3025,12.73,20250321,5930,-42.50,20241030,2880,18.40,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,100823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-25,5,-0.73,20842960,6147,20.02,3370,3420,3340,4455,2405,3430,3390.75,1.34,0,1152,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,992,-4.41,4.17,12,0.02,-772.00,816.00,5930,20241030,-42.58,2880,20240805,18.23,5830,-41.60,20250106,3025,12.56,20250321,5930,-42.58,20241030,2880,18.23,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N +20250403,090825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-25,5,-0.73,2505230,747,2.43,3370,3405,3340,4455,2405,3430,3353.72,1.34,0,11,3583,3506,3458,3381,3333,3482,3357,146,1025,500,2120,5,1,29135882,992,-4.41,4.17,12,0.00,-772.00,816.00,5930,20241030,-42.58,2880,20240805,18.23,5830,-41.60,20250106,3025,12.56,20250321,5930,-42.58,20241030,2880,18.23,20240805,0.10,Y,187420,500,145 억,,389340,N,N,205,N,00,N 20250402,160804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-70,5,-2.00,105654502,30705,98.17,3535,3535,3410,4550,2450,3500,3440.95,1.34,0,-2277,3703,3601,3478,3376,3253,3652,3427,146,1050,500,2170,5,1,29135882,999,-4.44,4.20,12,0.11,-772.00,816.00,5930,20241030,-42.16,2880,20240805,19.10,5830,-41.17,20250106,3025,13.39,20250321,5930,-42.16,20241030,2880,19.10,20240805,0.10,Y,187420,500,145 억,,391587,N,N,205,N,00,N 20250402,150804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-70,5,-2.00,97716082,28393,90.78,3535,3535,3410,4550,2450,3500,3441.56,1.34,0,-2487,3703,3601,3478,3376,3253,3652,3427,146,1050,500,2170,5,1,29135882,999,-4.44,4.20,12,0.10,-772.00,816.00,5930,20241030,-42.16,2880,20240805,19.10,5830,-41.17,20250106,3025,13.39,20250321,5930,-42.16,20241030,2880,19.10,20240805,0.10,Y,187420,500,145 억,,391587,N,N,0,N,00,N 20250402,140806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,-65,5,-1.86,73771697,21414,68.47,3535,3535,3410,4550,2450,3500,3445.02,1.34,0,-3591,3703,3601,3478,3376,3253,3652,3427,146,1050,500,2170,5,1,29135882,1001,-4.45,4.21,12,0.07,-772.00,816.00,5930,20241030,-42.07,2880,20240805,19.27,5830,-41.08,20250106,3025,13.55,20250321,5930,-42.07,20241030,2880,19.27,20240805,0.10,Y,187420,500,145 억,,391587,N,N,0,N,00,N diff --git a/187660/price/prices-20250401.csv b/187660/price/prices-20250401.csv index 5c47f97af6a2..a82d1ea14bec 100644 --- a/187660/price/prices-20250401.csv +++ b/187660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1627,-25,5,-1.51,501753332,308879,68.72,1640,1651,1606,2145,1157,1652,1624.43,1.19,0,29390,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,699,-3.53,7.26,12,0.72,-461.00,224.00,3375,20250113,-51.79,1250,20241223,30.16,3375,-51.79,20250113,1579,3.04,20250106,3970,-59.02,20241023,1250,30.16,20241223,2.19,Y,187660,100,42 억,,512613,N,N,3448,N,00,N +20250403,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1626,-26,5,-1.57,465707515,286668,63.78,1640,1651,1606,2145,1157,1652,1624.55,1.19,0,27091,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,699,-3.53,7.26,12,0.67,-461.00,224.00,3375,20250113,-51.82,1250,20241223,30.08,3375,-51.82,20250113,1579,2.98,20250106,3970,-59.04,20241023,1250,30.08,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,140822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,-18,5,-1.09,424104120,261025,58.07,1640,1651,1606,2145,1157,1652,1624.76,1.19,0,26461,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,702,-3.54,7.29,12,0.61,-461.00,224.00,3375,20250113,-51.59,1250,20241223,30.72,3375,-51.59,20250113,1579,3.48,20250106,3970,-58.84,20241023,1250,30.72,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,130822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1632,-20,5,-1.21,393257657,242075,53.86,1640,1651,1606,2145,1157,1652,1624.53,1.19,0,17547,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,702,-3.54,7.29,12,0.56,-461.00,224.00,3375,20250113,-51.64,1250,20241223,30.56,3375,-51.64,20250113,1579,3.36,20250106,3970,-58.89,20241023,1250,30.56,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,120819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1634,-18,5,-1.09,350678446,215894,48.03,1640,1651,1606,2145,1157,1652,1624.31,1.19,0,17060,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,702,-3.54,7.29,12,0.50,-461.00,224.00,3375,20250113,-51.59,1250,20241223,30.72,3375,-51.59,20250113,1579,3.48,20250106,3970,-58.84,20241023,1250,30.72,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,110823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1636,-16,5,-0.97,319037436,196401,43.69,1640,1651,1606,2145,1157,1652,1624.42,1.19,0,16720,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,703,-3.55,7.30,12,0.46,-461.00,224.00,3375,20250113,-51.53,1250,20241223,30.88,3375,-51.53,20250113,1579,3.61,20250106,3970,-58.79,20241023,1250,30.88,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,100823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1629,-23,5,-1.39,209521793,128672,28.63,1640,1651,1606,2145,1157,1652,1628.34,1.19,0,19949,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,700,-3.53,7.27,12,0.30,-461.00,224.00,3375,20250113,-51.73,1250,20241223,30.32,3375,-51.73,20250113,1579,3.17,20250106,3970,-58.97,20241023,1250,30.32,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N +20250403,090825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1615,-37,5,-2.24,58362934,36039,8.02,1640,1640,1606,2145,1157,1652,1619.44,1.19,0,-560,1776,1713,1682,1619,1588,1698,1604,43,493,100,1050,1,1,42989179,694,-3.50,7.21,12,0.08,-461.00,224.00,3375,20250113,-52.15,1250,20241223,29.20,3375,-52.15,20250113,1579,2.28,20250106,3970,-59.32,20241023,1250,29.20,20241223,2.19,Y,187660,100,42 억,,512613,N,N,22616,N,00,N 20250402,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,-89,5,-5.11,751971286,447782,137.49,1745,1745,1651,2260,1219,1741,1679.50,1.44,0,-106113,1819,1779,1748,1708,1677,1800,1729,43,519,100,1110,1,1,42989179,710,-3.58,7.38,12,1.04,-461.00,224.00,3375,20250113,-51.05,1250,20241223,32.16,3375,-51.05,20250113,1579,4.62,20250106,3970,-58.39,20241023,1250,32.16,20241223,2.26,Y,187660,100,42 억,,618227,N,N,22616,N,00,N 20250402,150805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-84,5,-4.82,700068220,416400,127.85,1745,1745,1651,2260,1219,1741,1681.24,1.44,0,-101220,1819,1779,1748,1708,1677,1800,1729,43,519,100,1110,1,1,42989179,712,-3.59,7.40,12,0.97,-461.00,224.00,3375,20250113,-50.90,1250,20241223,32.56,3375,-50.90,20250113,1579,4.94,20250106,3970,-58.26,20241023,1250,32.56,20241223,2.26,Y,187660,100,42 억,,618227,N,N,700,N,00,N 20250402,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1663,-78,5,-4.48,570148412,337981,103.77,1745,1745,1656,2260,1219,1741,1686.92,1.44,0,-84299,1819,1779,1748,1708,1677,1800,1729,43,519,100,1110,1,1,42989179,715,-3.61,7.42,12,0.79,-461.00,224.00,3375,20250113,-50.73,1250,20241223,33.04,3375,-50.73,20250113,1579,5.32,20250106,3970,-58.11,20241023,1250,33.04,20241223,2.26,Y,187660,100,42 억,,618227,N,N,700,N,00,N diff --git a/187790/price/prices-20250401.csv b/187790/price/prices-20250401.csv index 3fbde8a30e89..4adb00eca16f 100644 --- a/187790/price/prices-20250401.csv +++ b/187790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160816,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,150824,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,140823,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,130822,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,120819,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,110823,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,100823,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N +20250403,090825,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1295,20240322,-20.85,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1190,-13.87,20240404,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250402,160804,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1300,20240321,-21.15,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1203,-14.80,20240402,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250402,150805,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1300,20240321,-21.15,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1203,-14.80,20240402,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N 20250402,140807,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,1.39,1.00,12,0.00,735.00,1028.00,1300,20240321,-21.15,946,20240409,8.35,1025,0.00,20250102,1025,0.00,20250102,1203,-14.80,20240402,946,8.35,20240409,0.00,Y,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20250401.csv b/187870/price/prices-20250401.csv index 2f863d6a836c..fa3a9334ce88 100644 --- a/187870/price/prices-20250401.csv +++ b/187870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160817,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10700,50,2,0.47,91557855,8616,925.46,10650,10750,10400,13840,7460,10650,10626.49,1.10,0,-54,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,753,9.66,0.50,12,0.12,1108.00,21207.00,17570,20240618,-39.10,10400,20250403,2.88,12830,-16.60,20250211,10400,2.88,20250403,17570,-39.10,20240618,10400,2.88,20250403,0.62,Y,187870,500,35 억,,77111,N,N,187,N,00,N +20250403,150824,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,10520,-130,5,-1.22,87031175,8190,879.70,10650,10750,10400,13840,7460,10650,10626.52,1.10,0,154,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,740,9.49,0.50,12,0.12,1108.00,21207.00,17570,20240618,-40.13,10400,20250403,1.15,12830,-18.00,20250211,10400,1.15,20250403,17570,-40.13,20240618,10400,1.15,20250403,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,140823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,-120,5,-1.13,71376085,6696,719.23,10650,10750,10530,13840,7460,10650,10659.51,1.10,0,117,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,741,9.50,0.50,12,0.10,1108.00,21207.00,17570,20240618,-40.07,10450,20250327,0.77,12830,-17.93,20250211,10450,0.77,20250327,17570,-40.07,20240618,10450,0.77,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,130822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-50,5,-0.47,64091635,6008,645.33,10650,10750,10600,13840,7460,10650,10667.72,1.10,0,0,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,746,9.57,0.50,12,0.09,1108.00,21207.00,17570,20240618,-39.67,10450,20250327,1.44,12830,-17.38,20250211,10450,1.44,20250327,17570,-39.67,20240618,10450,1.44,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,120819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-50,5,-0.47,58802235,5509,591.73,10650,10750,10600,13840,7460,10650,10673.85,1.10,0,0,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,746,9.57,0.50,12,0.08,1108.00,21207.00,17570,20240618,-39.67,10450,20250327,1.44,12830,-17.38,20250211,10450,1.44,20250327,17570,-39.67,20240618,10450,1.44,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,110823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,70,2,0.66,51884870,4857,521.70,10650,10750,10600,13840,7460,10650,10682.49,1.10,0,9,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,754,9.68,0.51,12,0.07,1108.00,21207.00,17570,20240618,-38.99,10450,20250327,2.58,12830,-16.45,20250211,10450,2.58,20250327,17570,-38.99,20240618,10450,2.58,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,100823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10660,10,2,0.09,43286260,4047,434.69,10650,10750,10600,13840,7460,10650,10695.89,1.10,0,56,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,750,9.62,0.50,12,0.06,1108.00,21207.00,17570,20240618,-39.33,10450,20250327,2.01,12830,-16.91,20250211,10450,2.01,20250327,17570,-39.33,20240618,10450,2.01,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N +20250403,090826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10600,-50,5,-0.47,1378220,130,13.96,10650,10670,10600,13840,7460,10650,10601.69,1.10,0,-27,10803,10726,10623,10546,10443,10675,10495,35,3190,500,7450,10,1,7036609,746,9.57,0.50,12,0.00,1108.00,21207.00,17570,20240618,-39.67,10450,20250327,1.44,12830,-17.38,20250211,10450,1.44,20250327,17570,-39.67,20240618,10450,1.44,20250327,0.62,Y,187870,500,35 억,,77111,N,N,60,N,00,N 20250402,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-10,5,-0.09,9902020,931,32.08,10700,10700,10520,13850,7470,10660,10635.90,1.10,0,-80,10753,10706,10653,10606,10553,10730,10630,35,3190,500,7460,10,1,7036609,749,9.61,0.50,12,0.01,1108.00,21207.00,17570,20240618,-39.39,10450,20250327,1.91,12830,-16.99,20250211,10450,1.91,20250327,17570,-39.39,20240618,10450,1.91,20250327,0.62,Y,187870,500,35 억,,77191,N,N,60,N,00,N 20250402,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-10,5,-0.09,6664420,627,21.61,10700,10700,10520,13850,7470,10660,10629.06,1.10,0,-67,10753,10706,10653,10606,10553,10730,10630,35,3190,500,7460,10,1,7036609,749,9.61,0.50,12,0.01,1108.00,21207.00,17570,20240618,-39.39,10450,20250327,1.91,12830,-16.99,20250211,10450,1.91,20250327,17570,-39.39,20240618,10450,1.91,20250327,0.62,Y,187870,500,35 억,,77191,N,N,0,N,00,N 20250402,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-30,5,-0.28,3673630,346,11.92,10700,10700,10520,13850,7470,10660,10617.43,1.10,0,-13,10753,10706,10653,10606,10553,10730,10630,35,3190,500,7460,10,1,7036609,748,9.59,0.50,12,0.00,1108.00,21207.00,17570,20240618,-39.50,10450,20250327,1.72,12830,-17.15,20250211,10450,1.72,20250327,17570,-39.50,20240618,10450,1.72,20250327,0.62,Y,187870,500,35 억,,77191,N,N,0,N,00,N diff --git a/188260/price/prices-20250401.csv b/188260/price/prices-20250401.csv index def06e9d7704..c88d72c9f0f2 100644 --- a/188260/price/prices-20250401.csv +++ b/188260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160817,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2480,50,2,2.06,20498305,8419,116.75,2430,2480,2420,3155,1705,2430,2434.77,2.33,0,-181,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,179,-3.54,1.61,12,0.12,-701.00,1538.00,5700,20240826,-56.49,2200,20241209,12.73,4705,-47.29,20250109,2365,4.86,20250331,5700,-56.49,20240826,2200,12.73,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,150824,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,0,3,0.00,19601590,8050,111.64,2430,2455,2420,3155,1705,2430,2434.98,2.33,0,-172,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.11,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,140823,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,0,3,0.00,15719385,6455,89.52,2430,2455,2430,3155,1705,2430,2435.23,2.33,0,-436,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.09,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,130822,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2435,5,2,0.21,12320605,5057,70.13,2430,2455,2430,3155,1705,2430,2436.35,2.33,0,-371,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.07,-701.00,1538.00,5700,20240826,-57.28,2200,20241209,10.68,4705,-48.25,20250109,2365,2.96,20250331,5700,-57.28,20240826,2200,10.68,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,120819,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2455,25,2,1.03,10258380,4211,58.40,2430,2455,2430,3155,1705,2430,2436.09,2.33,0,-355,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,177,-3.50,1.60,12,0.06,-701.00,1538.00,5700,20240826,-56.93,2200,20241209,11.59,4705,-47.82,20250109,2365,3.81,20250331,5700,-56.93,20240826,2200,11.59,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,110823,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2435,5,2,0.21,8464595,3477,48.22,2430,2455,2430,3155,1705,2430,2434.45,2.33,0,-235,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.05,-701.00,1538.00,5700,20240826,-57.28,2200,20241209,10.68,4705,-48.25,20250109,2365,2.96,20250331,5700,-57.28,20240826,2200,10.68,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,100824,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,0,3,0.00,6638345,2727,37.82,2430,2455,2430,3155,1705,2430,2434.30,2.33,0,-235,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.04,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N +20250403,090826,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,0,3,0.00,2065875,850,11.79,2430,2435,2430,3155,1705,2430,2430.44,2.33,0,-57,2610,2520,2475,2385,2340,2497,2362,36,725,500,1450,5,1,7228470,176,-3.47,1.58,12,0.01,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,168239,N,N,0,N,00,N 20250402,160805,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,-40,5,-1.62,17845180,7211,55.98,2490,2565,2430,3210,1730,2470,2474.72,2.36,0,-2639,2660,2565,2475,2380,2290,2520,2335,36,740,500,1480,5,1,7228470,176,-3.47,1.58,12,0.10,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,170878,N,N,0,N,00,N 20250402,150805,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2430,-40,5,-1.62,16504465,6660,51.70,2490,2565,2430,3210,1730,2470,2478.15,2.36,0,-2300,2660,2565,2475,2380,2290,2520,2335,36,740,500,1480,5,1,7228470,176,-3.47,1.58,12,0.09,-701.00,1538.00,5700,20240826,-57.37,2200,20241209,10.45,4705,-48.35,20250109,2365,2.75,20250331,5700,-57.37,20240826,2200,10.45,20241209,0.00,Y,188260,500,36 억,,170878,N,N,0,N,00,N 20250402,140807,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2475,5,2,0.20,14777030,5955,46.23,2490,2565,2460,3210,1730,2470,2481.45,2.36,0,-2596,2660,2565,2475,2380,2290,2520,2335,36,740,500,1480,5,1,7228470,179,-3.53,1.61,12,0.08,-701.00,1538.00,5700,20240826,-56.58,2200,20241209,12.50,4705,-47.40,20250109,2365,4.65,20250331,5700,-56.58,20240826,2200,12.50,20241209,0.00,Y,188260,500,36 억,,170878,N,N,0,N,00,N diff --git a/189300/price/prices-20250401.csv b/189300/price/prices-20250401.csv index c293f7e2eaff..e97ec6d416a9 100644 --- a/189300/price/prices-20250401.csv +++ b/189300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160817,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35700,300,2,0.85,1898483950,53966,104.33,34250,36100,34150,46000,24800,35400,35178.24,12.47,0,-8413,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3832,-127.05,1.39,12,0.50,-281.00,25642.00,69500,20240527,-48.63,33350,20250304,7.05,46400,-23.06,20250306,33350,7.05,20250304,69500,-48.63,20240527,33350,7.05,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,5853,N,00,N +20250403,150824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35550,150,2,0.42,1713361650,48776,94.30,34250,36100,34150,46000,24800,35400,35127.15,12.47,0,-6976,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3816,-126.51,1.39,12,0.45,-281.00,25642.00,69500,20240527,-48.85,33350,20250304,6.60,46400,-23.38,20250306,33350,6.60,20250304,69500,-48.85,20240527,33350,6.60,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,140823,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,-250,5,-0.71,1181050950,33845,65.43,34250,35350,34150,46000,24800,35400,34895.88,12.47,0,-1754,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3773,-125.09,1.37,12,0.32,-281.00,25642.00,69500,20240527,-49.42,33350,20250304,5.40,46400,-24.25,20250306,33350,5.40,20250304,69500,-49.42,20240527,33350,5.40,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,130822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,-250,5,-0.71,1012309700,29037,56.14,34250,35350,34150,46000,24800,35400,34862.75,12.47,0,-4060,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3773,-125.09,1.37,12,0.27,-281.00,25642.00,69500,20240527,-49.42,33350,20250304,5.40,46400,-24.25,20250306,33350,5.40,20250304,69500,-49.42,20240527,33350,5.40,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,120820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,-250,5,-0.71,911406900,26161,50.58,34250,35350,34150,46000,24800,35400,34838.38,12.47,0,-4979,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3773,-125.09,1.37,12,0.24,-281.00,25642.00,69500,20240527,-49.42,33350,20250304,5.40,46400,-24.25,20250306,33350,5.40,20250304,69500,-49.42,20240527,33350,5.40,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,110824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35050,-350,5,-0.99,782476125,22483,43.46,34250,35350,34150,46000,24800,35400,34803.01,12.47,0,-6049,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3762,-124.73,1.37,12,0.21,-281.00,25642.00,69500,20240527,-49.57,33350,20250304,5.10,46400,-24.46,20250306,33350,5.10,20250304,69500,-49.57,20240527,33350,5.10,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,100824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34800,-600,5,-1.69,499248975,14358,27.76,34250,35350,34150,46000,24800,35400,34771.48,12.47,0,-4301,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3735,-123.84,1.36,12,0.13,-281.00,25642.00,69500,20240527,-49.93,33350,20250304,4.35,46400,-25.00,20250306,33350,4.35,20250304,69500,-49.93,20240527,33350,4.35,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N +20250403,090826,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34700,-700,5,-1.98,137746075,4011,7.75,34250,34800,34150,46000,24800,35400,34342.08,12.47,0,727,38333,36866,36033,34566,33733,36450,34150,54,10600,500,25480,50,1,10733334,3724,-123.49,1.35,12,0.04,-281.00,25642.00,69500,20240527,-50.07,33350,20250304,4.05,46400,-25.22,20250306,33350,4.05,20250304,69500,-50.07,20240527,33350,4.05,20250304,2.49,Y,189300,500,53 억,,1338602,N,N,8312,N,00,N 20250402,160805,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,-1600,5,-4.32,1848349425,51727,80.32,37500,37500,35200,48100,25900,37000,35732.78,12.67,0,-18278,38933,37966,36233,35266,33533,38450,35750,54,11100,500,26640,50,1,10733334,3800,-125.98,1.38,12,0.48,-281.00,25642.00,69500,20240527,-49.06,33350,20250304,6.15,46400,-23.71,20250306,33350,6.15,20250304,69500,-49.06,20240527,33350,6.15,20250304,2.59,Y,189300,500,53 억,,1359770,N,N,8312,N,00,N 20250402,150805,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,-1550,5,-4.19,1694787075,47385,73.58,37500,37500,35200,48100,25900,37000,35766.32,12.67,0,-18576,38933,37966,36233,35266,33533,38450,35750,54,11100,500,26640,50,1,10733334,3805,-126.16,1.38,12,0.44,-281.00,25642.00,69500,20240527,-48.99,33350,20250304,6.30,46400,-23.60,20250306,33350,6.30,20250304,69500,-48.99,20240527,33350,6.30,20250304,2.59,Y,189300,500,53 억,,1359770,N,N,5609,N,00,N 20250402,140807,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35250,-1750,5,-4.73,1358668575,37885,58.83,37500,37500,35250,48100,25900,37000,35862.97,12.67,0,-17850,38933,37966,36233,35266,33533,38450,35750,54,11100,500,26640,50,1,10733334,3784,-125.44,1.37,12,0.35,-281.00,25642.00,69500,20240527,-49.28,33350,20250304,5.70,46400,-24.03,20250306,33350,5.70,20250304,69500,-49.28,20240527,33350,5.70,20250304,2.59,Y,189300,500,53 억,,1359770,N,N,5609,N,00,N diff --git a/189330/price/prices-20250401.csv b/189330/price/prices-20250401.csv index 56d55351e53d..126828c93c4a 100644 --- a/189330/price/prices-20250401.csv +++ b/189330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,30,2,0.51,116804230,20317,154.97,5890,5950,5520,7630,4110,5870,5749.09,1.56,0,8069,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,359,-6.93,3.74,12,0.33,-851.00,1576.00,14220,20240325,-58.51,5020,20241209,17.53,9110,-35.24,20250110,5520,6.88,20250403,13400,-55.97,20240524,5020,17.53,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5810,-60,5,-1.02,111124710,19340,147.52,5890,5950,5520,7630,4110,5870,5745.85,1.56,0,7720,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,354,-6.83,3.69,12,0.32,-851.00,1576.00,14220,20240325,-59.14,5020,20241209,15.74,9110,-36.22,20250110,5520,5.25,20250403,13400,-56.64,20240524,5020,15.74,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5840,-30,5,-0.51,102375950,17827,135.98,5890,5950,5520,7630,4110,5870,5742.75,1.56,0,7433,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,356,-6.86,3.71,12,0.29,-851.00,1576.00,14220,20240325,-58.93,5020,20241209,16.33,9110,-35.89,20250110,5520,5.80,20250403,13400,-56.42,20240524,5020,16.33,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5750,-120,5,-2.04,95318360,16609,126.69,5890,5950,5520,7630,4110,5870,5738.96,1.56,0,6982,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,350,-6.76,3.65,12,0.27,-851.00,1576.00,14220,20240325,-59.56,5020,20241209,14.54,9110,-36.88,20250110,5520,4.17,20250403,13400,-57.09,20240524,5020,14.54,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,120820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,-130,5,-2.21,77764420,13543,103.30,5890,5950,5520,7630,4110,5870,5742.04,1.56,0,5814,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,350,-6.75,3.64,12,0.22,-851.00,1576.00,14220,20240325,-59.63,5020,20241209,14.34,9110,-36.99,20250110,5520,3.99,20250403,13400,-57.16,20240524,5020,14.34,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,110824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5830,-40,5,-0.68,14949080,2551,19.46,5890,5950,5820,7630,4110,5870,5860.09,1.56,0,-1148,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,355,-6.85,3.70,12,0.04,-851.00,1576.00,14220,20240325,-59.00,5020,20241209,16.14,9110,-36.00,20250110,5630,3.55,20250102,13400,-56.49,20240524,5020,16.14,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,100824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,40,2,0.68,6844030,1162,8.86,5890,5950,5830,7630,4110,5870,5889.87,1.56,0,-904,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,360,-6.94,3.75,12,0.02,-851.00,1576.00,14220,20240325,-58.44,5020,20241209,17.73,9110,-35.13,20250110,5630,4.97,20250102,13400,-55.90,20240524,5020,17.73,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N +20250403,090826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,0,3,0.00,1337770,227,1.73,5890,5950,5870,7630,4110,5870,5893.26,1.56,0,-161,6163,6016,5943,5796,5723,5980,5760,30,1760,500,3990,10,1,6092284,358,-6.90,3.72,12,0.00,-851.00,1576.00,14220,20240325,-58.72,5020,20241209,16.93,9110,-35.57,20250110,5630,4.26,20250102,13400,-56.19,20240524,5020,16.93,20241209,0.74,Y,189330,500,30 억,,94965,N,N,0,N,00,N 20250402,160805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-220,5,-3.61,77533460,13108,116.58,5930,6090,5870,7910,4270,6090,5914.97,1.62,0,-3749,6363,6226,6053,5916,5743,6295,5985,30,1820,500,4140,10,1,6092284,358,-6.90,3.72,12,0.22,-851.00,1576.00,14470,20240321,-59.43,5020,20241209,16.93,9110,-35.57,20250110,5630,4.26,20250102,13400,-56.19,20240524,5020,16.93,20241209,0.76,Y,189330,500,30 억,,98714,N,N,0,N,00,N 20250402,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,-220,5,-3.61,70461610,11904,105.87,5930,6090,5870,7910,4270,6090,5919.15,1.62,0,-2792,6363,6226,6053,5916,5743,6295,5985,30,1820,500,4140,10,1,6092284,358,-6.90,3.72,12,0.20,-851.00,1576.00,14470,20240321,-59.43,5020,20241209,16.93,9110,-35.57,20250110,5630,4.26,20250102,13400,-56.19,20240524,5020,16.93,20241209,0.76,Y,189330,500,30 억,,98714,N,N,0,N,00,N 20250402,140808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,-200,5,-3.28,58006195,9786,87.03,5930,6090,5880,7910,4270,6090,5927.47,1.62,0,-2278,6363,6226,6053,5916,5743,6295,5985,30,1820,500,4140,10,1,6092284,359,-6.92,3.74,12,0.16,-851.00,1576.00,14470,20240321,-59.30,5020,20241209,17.33,9110,-35.35,20250110,5630,4.62,20250102,13400,-56.04,20240524,5020,17.33,20241209,0.76,Y,189330,500,30 억,,98714,N,N,0,N,00,N diff --git a/189350/price/prices-20250401.csv b/189350/price/prices-20250401.csv index 4b2c30dc05eb..cfb0fdb46aa5 100644 --- a/189350/price/prices-20250401.csv +++ b/189350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160818,57,100.00,KONEX,,,N,N,N,N, ,N,1554,-274,4,-14.99,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,75,-3.74,5.13,12,0.00,-415.00,303.00,2460,20240621,-36.83,993,20250123,56.50,2195,-29.20,20250328,993,56.50,20250123,2460,-36.83,20240621,993,56.50,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,150825,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,140824,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,130823,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,120820,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,110824,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,100824,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N +20250403,090827,57,100.00,KONEX,,,N,N,N,N, ,N,1828,0,3,0.00,0,0,0.00,0,0,0,2100,1554,1828,0.00,23.54,0,0,1828,1828,1828,1828,1828,1828,1828,24,272,500,1090,1,1,4800000,88,-4.40,6.03,12,0.00,-415.00,303.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250402,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1828,238,1,14.97,1828,1,0.00,1828,1828,1828,1828,1352,1590,1828.00,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250402,150806,57,100.00,KONEX,,,N,N,N,N, ,N,1828,238,1,14.97,1828,1,0.00,1828,1828,1828,1828,1352,1590,1828.00,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N 20250402,140808,57,100.00,KONEX,,,N,N,N,N, ,N,1828,238,1,14.97,1828,1,0.00,1828,1828,1828,1828,1352,1590,1828.00,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2460,20240621,-25.69,993,20250123,84.09,2195,-16.72,20250328,993,84.09,20250123,2460,-25.69,20240621,993,84.09,20250123,0.00,Y,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20250401.csv b/189690/price/prices-20250401.csv index 351f9b3fbc30..950a161357f0 100644 --- a/189690/price/prices-20250401.csv +++ b/189690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,15,2,0.72,91339697,43786,159.52,2065,2150,2050,2700,1460,2080,2086.05,0.74,0,-143,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,572,12.11,0.77,06,0.16,173.00,2722.00,3075,20240403,-31.87,1888,20241210,10.96,2245,-6.68,20250226,1971,6.29,20250123,3075,-31.87,20240403,1888,10.96,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,15,2,0.72,88568157,42463,154.70,2065,2150,2050,2700,1460,2080,2085.77,0.74,0,658,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,572,12.11,0.77,06,0.16,173.00,2722.00,3075,20240403,-31.87,1888,20241210,10.96,2245,-6.68,20250226,1971,6.29,20250123,3075,-31.87,20240403,1888,10.96,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,140824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,10,2,0.48,31260302,15142,55.16,2065,2090,2050,2700,1460,2080,2064.48,0.74,0,-241,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,571,12.08,0.77,06,0.06,173.00,2722.00,3075,20240403,-32.03,1888,20241210,10.70,2245,-6.90,20250226,1971,6.04,20250123,3075,-32.03,20240403,1888,10.70,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,130823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,0,3,0.00,27476972,13326,48.55,2065,2085,2050,2700,1460,2080,2061.91,0.74,0,741,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,568,12.02,0.76,06,0.05,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,120820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,0,3,0.00,25323977,12291,44.78,2065,2080,2050,2700,1460,2080,2060.37,0.74,0,697,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,568,12.02,0.76,06,0.04,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,110824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,0,3,0.00,24605800,11945,43.52,2065,2080,2050,2700,1460,2080,2059.92,0.74,0,540,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,568,12.02,0.76,06,0.04,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,100825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-15,5,-0.72,17635565,8576,31.24,2065,2070,2050,2700,1460,2080,2056.39,0.74,0,770,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,564,11.94,0.76,06,0.03,173.00,2722.00,3075,20240403,-32.85,1888,20241210,9.38,2245,-8.02,20250226,1971,4.77,20250123,3075,-32.85,20240403,1888,9.38,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N +20250403,090827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-10,5,-0.48,2226375,1080,3.93,2065,2070,2055,2700,1460,2080,2061.46,0.74,0,-165,2120,2100,2080,2060,2040,2090,2050,137,620,500,1530,5,1,27321969,566,11.97,0.76,06,0.00,173.00,2722.00,3075,20240403,-32.68,1888,20241210,9.64,2245,-7.80,20250226,1971,5.02,20250123,3075,-32.68,20240403,1888,9.64,20241210,1.50,Y,189690,500,136 억,,202320,N,N,0,N,00,N 20250402,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-10,5,-0.48,56635235,27399,65.36,2090,2100,2060,2715,1465,2090,2067.05,0.73,0,2696,2146,2117,2076,2047,2006,2132,2062,137,625,500,1540,5,1,27321969,568,12.02,0.76,06,0.10,173.00,2722.00,3075,20240403,-32.36,1888,20241210,10.17,2245,-7.35,20250226,1971,5.53,20250123,3075,-32.36,20240403,1888,10.17,20241210,1.50,Y,189690,500,136 억,,199626,N,N,0,N,00,N 20250402,150806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-5,5,-0.24,55578590,26891,64.15,2090,2100,2060,2715,1465,2090,2066.81,0.73,0,2823,2146,2117,2076,2047,2006,2132,2062,137,625,500,1540,5,1,27321969,570,12.05,0.77,06,0.10,173.00,2722.00,3075,20240403,-32.20,1888,20241210,10.43,2245,-7.13,20250226,1971,5.78,20250123,3075,-32.20,20240403,1888,10.43,20241210,1.50,Y,189690,500,136 억,,199626,N,N,0,N,00,N 20250402,140808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-30,5,-1.44,54024110,26142,62.36,2090,2100,2060,2715,1465,2090,2066.56,0.73,0,3120,2146,2117,2076,2047,2006,2132,2062,137,625,500,1540,5,1,27321969,563,11.91,0.76,06,0.10,173.00,2722.00,3075,20240403,-33.01,1888,20241210,9.11,2245,-8.24,20250226,1971,4.52,20250123,3075,-33.01,20240403,1888,9.11,20241210,1.50,Y,189690,500,136 억,,199626,N,N,0,N,00,N diff --git a/189860/price/prices-20250401.csv b/189860/price/prices-20250401.csv index 3fd0307e1124..340b4a3ff8ad 100644 --- a/189860/price/prices-20250401.csv +++ b/189860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4015,25,2,0.63,106356745,26795,78.17,3935,4045,3805,5180,2795,3990,3969.28,3.01,0,-4639,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,389,35.85,1.24,12,0.28,112.00,3245.00,8450,20240529,-52.49,3290,20241209,22.04,5880,-31.72,20250117,3330,20.57,20250320,8450,-52.49,20240529,3290,22.04,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,10,2,0.25,101593455,25606,74.70,3935,4045,3805,5180,2795,3990,3967.56,3.01,0,-4133,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,388,35.71,1.23,12,0.26,112.00,3245.00,8450,20240529,-52.66,3290,20241209,21.58,5880,-31.97,20250117,3330,20.12,20250320,8450,-52.66,20240529,3290,21.58,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,140824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,0,3,0.00,93082085,23475,68.48,3935,4045,3805,5180,2795,3990,3965.16,3.01,0,-3392,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,387,35.62,1.23,12,0.24,112.00,3245.00,8450,20240529,-52.78,3290,20241209,21.28,5880,-32.14,20250117,3330,19.82,20250320,8450,-52.78,20240529,3290,21.28,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,130823,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,5,2,0.13,86774785,21896,63.87,3935,4045,3805,5180,2795,3990,3963.04,3.01,0,-2715,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,387,35.67,1.23,12,0.23,112.00,3245.00,8450,20240529,-52.72,3290,20241209,21.43,5880,-32.06,20250117,3330,19.97,20250320,8450,-52.72,20240529,3290,21.43,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,120821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4000,10,2,0.25,82145525,20736,60.49,3935,4045,3805,5180,2795,3990,3961.49,3.01,0,-1852,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,388,35.71,1.23,12,0.21,112.00,3245.00,8450,20240529,-52.66,3290,20241209,21.58,5880,-31.97,20250117,3330,20.12,20250320,8450,-52.66,20240529,3290,21.58,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,110825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3995,5,2,0.13,74150245,18729,54.64,3935,4045,3805,5180,2795,3990,3959.11,3.01,0,-3174,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,387,35.67,1.23,12,0.19,112.00,3245.00,8450,20240529,-52.72,3290,20241209,21.43,5880,-32.06,20250117,3330,19.97,20250320,8450,-52.72,20240529,3290,21.43,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,100825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3960,-30,5,-0.75,38706480,9857,28.75,3935,3960,3805,5180,2795,3990,3926.80,3.01,0,873,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,384,35.36,1.22,12,0.10,112.00,3245.00,8450,20240529,-53.14,3290,20241209,20.36,5880,-32.65,20250117,3330,18.92,20250320,8450,-53.14,20240529,3290,20.36,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N +20250403,090827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,-80,5,-2.01,14621655,3740,10.91,3935,3935,3805,5180,2795,3990,3909.53,3.01,0,-272,4143,4066,4018,3941,3893,4042,3917,48,1190,500,2470,5,1,9698780,379,34.91,1.20,12,0.04,112.00,3245.00,8450,20240529,-53.73,3290,20241209,18.84,5880,-33.50,20250117,3330,17.42,20250320,8450,-53.73,20240529,3290,18.84,20241209,0.03,Y,189860,500,48 억,,292408,N,N,3018,N,00,N 20250402,160806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-30,5,-0.75,137599720,34177,68.91,4045,4095,3970,5220,2815,4020,4026.09,3.18,0,-17729,4236,4127,3941,3832,3646,4182,3887,48,1200,500,2490,5,1,9698780,387,35.62,1.23,12,0.35,112.00,3245.00,8450,20240529,-52.78,3290,20241209,21.28,5880,-32.14,20250117,3330,19.82,20250320,8450,-52.78,20240529,3290,21.28,20241209,0.03,Y,189860,500,48 억,,307959,N,N,3018,N,00,N 20250402,150806,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4020,0,3,0.00,133223965,33085,66.71,4045,4095,3970,5220,2815,4020,4026.72,3.18,0,-16849,4236,4127,3941,3832,3646,4182,3887,48,1200,500,2490,5,1,9698780,390,35.89,1.24,12,0.34,112.00,3245.00,8450,20240529,-52.43,3290,20241209,22.19,5880,-31.63,20250117,3330,20.72,20250320,8450,-52.43,20240529,3290,22.19,20241209,0.03,Y,189860,500,48 억,,307959,N,N,0,N,00,N 20250402,140808,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4005,-15,5,-0.37,122259220,30353,61.20,4045,4095,3970,5220,2815,4020,4027.91,3.18,0,-15989,4236,4127,3941,3832,3646,4182,3887,48,1200,500,2490,5,1,9698780,388,35.76,1.23,12,0.31,112.00,3245.00,8450,20240529,-52.60,3290,20241209,21.73,5880,-31.89,20250117,3330,20.27,20250320,8450,-52.60,20240529,3290,21.73,20241209,0.03,Y,189860,500,48 억,,307959,N,N,0,N,00,N diff --git a/189980/price/prices-20250401.csv b/189980/price/prices-20250401.csv index 67c1d920ce4b..51ca948e06d6 100644 --- a/189980/price/prices-20250401.csv +++ b/189980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160818,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1755,35,2,2.03,370469063,210900,312.34,1715,1781,1705,2235,1204,1720,1756.61,0.71,0,62443,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,704,13.71,0.68,12,0.53,128.00,2580.00,3055,20240619,-42.55,1385,20241210,26.71,1974,-11.09,20250108,1600,9.69,20250102,3055,-42.55,20240619,1385,26.71,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,150826,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1766,46,2,2.67,354080228,201563,298.51,1715,1781,1705,2235,1204,1720,1756.67,0.71,0,60928,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,709,13.80,0.68,12,0.50,128.00,2580.00,3055,20240619,-42.19,1385,20241210,27.51,1974,-10.54,20250108,1600,10.38,20250102,3055,-42.19,20240619,1385,27.51,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,140825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1776,56,2,3.26,315133260,179514,265.86,1715,1781,1705,2235,1204,1720,1755.48,0.71,0,55018,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,713,13.88,0.69,12,0.45,128.00,2580.00,3055,20240619,-41.87,1385,20241210,28.23,1974,-10.03,20250108,1600,11.00,20250102,3055,-41.87,20240619,1385,28.23,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,130824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1762,42,2,2.44,223331432,127732,189.17,1715,1781,1705,2235,1204,1720,1748.44,0.71,0,46239,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,707,13.77,0.68,12,0.32,128.00,2580.00,3055,20240619,-42.32,1385,20241210,27.22,1974,-10.74,20250108,1600,10.12,20250102,3055,-42.32,20240619,1385,27.22,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,120821,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1761,41,2,2.38,217461497,124400,184.23,1715,1781,1705,2235,1204,1720,1748.08,0.71,0,46211,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,707,13.76,0.68,12,0.31,128.00,2580.00,3055,20240619,-42.36,1385,20241210,27.15,1974,-10.79,20250108,1600,10.06,20250102,3055,-42.36,20240619,1385,27.15,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,110825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1759,39,2,2.27,214078031,122473,181.38,1715,1781,1705,2235,1204,1720,1747.96,0.71,0,45356,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,706,13.74,0.68,12,0.31,128.00,2580.00,3055,20240619,-42.42,1385,20241210,27.00,1974,-10.89,20250108,1600,9.94,20250102,3055,-42.42,20240619,1385,27.00,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,100825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1765,45,2,2.62,189743728,108590,160.82,1715,1781,1705,2235,1204,1720,1747.34,0.71,0,42000,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,708,13.79,0.68,12,0.27,128.00,2580.00,3055,20240619,-42.23,1385,20241210,27.44,1974,-10.59,20250108,1600,10.31,20250102,3055,-42.23,20240619,1385,27.44,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N +20250403,090827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1717,-3,5,-0.17,1257083,735,1.09,1715,1717,1705,2235,1204,1720,1710.32,0.71,0,-621,1742,1730,1715,1703,1688,1737,1710,40,515,100,1200,1,1,40137827,689,13.41,0.67,12,0.00,128.00,2580.00,3055,20240619,-43.80,1385,20241210,23.97,1974,-13.02,20250108,1600,7.31,20250102,3055,-43.80,20240619,1385,23.97,20241210,1.31,Y,189980,100,40 억,,283961,N,N,1,N,00,N 20250402,160806,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1720,21,2,1.24,115759836,67493,179.25,1707,1727,1700,2205,1190,1699,1715.13,0.67,0,13124,1733,1715,1703,1685,1673,1710,1680,40,506,100,1180,1,1,40137827,690,13.44,0.67,12,0.17,128.00,2580.00,3055,20240619,-43.70,1385,20241210,24.19,1974,-12.87,20250108,1600,7.50,20250102,3055,-43.70,20240619,1385,24.19,20241210,1.32,Y,189980,100,40 억,,270483,N,N,1,N,00,N 20250402,150807,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1716,17,2,1.00,109966572,64119,170.29,1707,1727,1700,2205,1190,1699,1715.04,0.67,0,13281,1733,1715,1703,1685,1673,1710,1680,40,506,100,1180,1,1,40137827,689,13.41,0.67,12,0.16,128.00,2580.00,3055,20240619,-43.83,1385,20241210,23.90,1974,-13.07,20250108,1600,7.25,20250102,3055,-43.83,20240619,1385,23.90,20241210,1.32,Y,189980,100,40 억,,270483,N,N,0,N,00,N 20250402,140809,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1715,16,2,0.94,100996219,58881,156.38,1707,1727,1700,2205,1190,1699,1715.26,0.67,0,8980,1733,1715,1703,1685,1673,1710,1680,40,506,100,1180,1,1,40137827,688,13.40,0.66,12,0.15,128.00,2580.00,3055,20240619,-43.86,1385,20241210,23.83,1974,-13.12,20250108,1600,7.19,20250102,3055,-43.86,20240619,1385,23.83,20241210,1.32,Y,189980,100,40 억,,270483,N,N,0,N,00,N diff --git a/190510/price/prices-20250401.csv b/190510/price/prices-20250401.csv index 8e7f7855ae86..9936c9845ead 100644 --- a/190510/price/prices-20250401.csv +++ b/190510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160818,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11850,20,2,0.17,133224120,11307,66.18,11750,11890,11520,15370,8290,11830,11782.44,2.04,0,-1789,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1787,7.37,1.04,12,0.07,1607.00,11430.00,15900,20240402,-25.47,9750,20240805,21.54,15300,-22.55,20250110,11150,6.28,20250331,15490,-23.50,20240404,9750,21.54,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1248,N,00,N +20250403,150826,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11750,-80,5,-0.68,126198360,10711,62.70,11750,11890,11520,15370,8290,11830,11782.12,2.04,0,-1615,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1772,7.31,1.03,12,0.07,1607.00,11430.00,15900,20240402,-26.10,9750,20240805,20.51,15300,-23.20,20250110,11150,5.38,20250331,15490,-24.14,20240404,9750,20.51,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,140825,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11810,-20,5,-0.17,100122910,8495,49.72,11750,11890,11520,15370,8290,11830,11786.09,2.04,0,-853,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1781,7.35,1.03,12,0.06,1607.00,11430.00,15900,20240402,-25.72,9750,20240805,21.13,15300,-22.81,20250110,11150,5.92,20250331,15490,-23.76,20240404,9750,21.13,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,130824,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11840,10,2,0.08,85461270,7256,42.47,11750,11890,11520,15370,8290,11830,11778.01,2.04,0,-685,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1786,7.37,1.04,12,0.05,1607.00,11430.00,15900,20240402,-25.53,9750,20240805,21.44,15300,-22.61,20250110,11150,6.19,20250331,15490,-23.56,20240404,9750,21.44,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,120821,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11790,-40,5,-0.34,75159540,6386,37.38,11750,11890,11520,15370,8290,11830,11769.41,2.04,0,-82,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1778,7.34,1.03,12,0.04,1607.00,11430.00,15900,20240402,-25.85,9750,20240805,20.92,15300,-22.94,20250110,11150,5.74,20250331,15490,-23.89,20240404,9750,20.92,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,110825,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11880,50,2,0.42,61426040,5227,30.60,11750,11890,11520,15370,8290,11830,11751.67,2.04,0,287,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1792,7.39,1.04,12,0.03,1607.00,11430.00,15900,20240402,-25.28,9750,20240805,21.85,15300,-22.35,20250110,11150,6.55,20250331,15490,-23.31,20240404,9750,21.85,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,100825,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11750,-80,5,-0.68,35274960,3013,17.64,11750,11830,11520,15370,8290,11830,11707.55,2.04,0,-346,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1772,7.31,1.03,12,0.02,1607.00,11430.00,15900,20240402,-26.10,9750,20240805,20.51,15300,-23.20,20250110,11150,5.38,20250331,15490,-24.14,20240404,9750,20.51,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N +20250403,090828,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11700,-130,5,-1.10,5383870,462,2.70,11750,11750,11520,15370,8290,11830,11653.02,2.04,0,-125,12090,11960,11890,11760,11690,11925,11725,83,3540,500,8510,10,1,15082257,1765,7.28,1.02,12,0.00,1607.00,11430.00,15900,20240402,-26.42,9750,20240805,20.00,15300,-23.53,20250110,11150,4.93,20250331,15490,-24.47,20240404,9750,20.00,20240805,3.04,Y,190510,500,83 억,,308167,N,N,1403,N,00,N 20250402,160807,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11830,-20,5,-0.17,203539475,17084,127.08,11920,12020,11820,15400,8300,11850,11914.04,2.06,0,-2107,12176,12012,11806,11642,11436,12095,11725,83,3550,500,8530,10,1,15082257,1784,7.36,1.03,12,0.11,1607.00,11430.00,15900,20240402,-25.60,9750,20240805,21.33,15300,-22.68,20250110,11150,6.10,20250331,15900,-25.60,20240402,9750,21.33,20240805,3.08,Y,190510,500,83 억,,310274,N,N,1403,N,00,N 20250402,150807,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11950,100,2,0.84,189159515,15870,118.05,11920,12020,11820,15400,8300,11850,11919.31,2.06,0,-2111,12176,12012,11806,11642,11436,12095,11725,83,3550,500,8530,10,1,15082257,1802,7.44,1.05,12,0.11,1607.00,11430.00,15900,20240402,-24.84,9750,20240805,22.56,15300,-21.90,20250110,11150,7.17,20250331,15900,-24.84,20240402,9750,22.56,20240805,3.08,Y,190510,500,83 억,,310274,N,N,0,N,00,N 20250402,140809,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,11850,0,3,0.00,97167605,8172,60.79,11920,12020,11820,15400,8300,11850,11890.31,2.06,0,-2951,12176,12012,11806,11642,11436,12095,11725,83,3550,500,8530,10,1,15082257,1787,7.37,1.04,12,0.05,1607.00,11430.00,15900,20240402,-25.47,9750,20240805,21.54,15300,-22.55,20250110,11150,6.28,20250331,15900,-25.47,20240402,9750,21.54,20240805,3.08,Y,190510,500,83 억,,310274,N,N,0,N,00,N diff --git a/190650/price/prices-20250401.csv b/190650/price/prices-20250401.csv index ece3e73eeabe..b0708cdeaed4 100644 --- a/190650/price/prices-20250401.csv +++ b/190650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160819,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,0,3,0.00,29928855,5110,245.44,5820,5910,5800,7630,4110,5870,5856.92,1.35,0,-103,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,375,6.46,0.40,03,0.08,909.00,14561.00,7060,20240701,-16.86,5020,20241114,16.93,6140,-4.40,20250321,5310,10.55,20250123,7060,-16.86,20240701,5020,16.93,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,150826,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,20,2,0.34,28848735,4926,236.60,5820,5910,5800,7630,4110,5870,5856.42,1.35,0,-5,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,376,6.48,0.40,03,0.08,909.00,14561.00,7060,20240701,-16.57,5020,20241114,17.33,6140,-4.07,20250321,5310,10.92,20250123,7060,-16.57,20240701,5020,17.33,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,140825,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,40,2,0.68,16175175,2767,132.90,5820,5910,5800,7630,4110,5870,5845.74,1.35,0,-5,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,378,6.50,0.41,03,0.04,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6140,-3.75,20250321,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,130824,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,8725685,1498,71.95,5820,5870,5800,7630,4110,5870,5824.89,1.35,0,-7,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,374,6.45,0.40,03,0.02,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6140,-4.56,20250321,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,120822,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,8479705,1456,69.93,5820,5870,5800,7630,4110,5870,5823.97,1.35,0,-7,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,374,6.45,0.40,03,0.02,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6140,-4.56,20250321,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,110825,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,8421105,1446,69.45,5820,5870,5800,7630,4110,5870,5823.72,1.35,0,-7,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,374,6.45,0.40,03,0.02,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6140,-4.56,20250321,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,100826,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,-40,5,-0.68,6068065,1044,50.14,5820,5830,5800,7630,4110,5870,5812.32,1.35,0,-7,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,372,6.41,0.40,03,0.02,909.00,14561.00,7060,20240701,-17.42,5020,20241114,16.14,6140,-5.05,20250321,5310,9.79,20250123,7060,-17.42,20240701,5020,16.14,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N +20250403,090828,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,-50,5,-0.85,2089380,359,17.24,5820,5820,5820,7630,4110,5870,5820.00,1.35,0,-89,5903,5886,5853,5836,5803,5895,5845,319,1760,5000,3990,10,1,6388000,372,6.40,0.40,03,0.01,909.00,14561.00,7060,20240701,-17.56,5020,20241114,15.94,6140,-5.21,20250321,5310,9.60,20250123,7060,-17.56,20240701,5020,15.94,20241114,0.77,Y,190650,5000,319 억,,86539,N,N,0,N,00,N 20250402,160807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,0,3,0.00,12175820,2082,41.13,5820,5870,5820,7630,4110,5870,5848.14,1.36,0,-174,6043,5956,5913,5826,5783,5935,5805,319,1760,5000,3990,10,1,6388000,375,6.46,0.40,03,0.03,909.00,14561.00,7060,20240701,-16.86,5020,20241114,16.93,6140,-4.40,20250321,5310,10.55,20250123,7060,-16.86,20240701,5020,16.93,20241114,0.77,Y,190650,5000,319 억,,86631,N,N,0,N,00,N 20250402,150807,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,0,3,0.00,11923410,2039,40.28,5820,5870,5820,7630,4110,5870,5847.68,1.36,0,-174,6043,5956,5913,5826,5783,5935,5805,319,1760,5000,3990,10,1,6388000,375,6.46,0.40,03,0.03,909.00,14561.00,7060,20240701,-16.86,5020,20241114,16.93,6140,-4.40,20250321,5310,10.55,20250123,7060,-16.86,20240701,5020,16.93,20241114,0.77,Y,190650,5000,319 억,,86631,N,N,0,N,00,N 20250402,140809,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,9560700,1636,32.32,5820,5870,5820,7630,4110,5870,5843.95,1.36,0,-174,6043,5956,5913,5826,5783,5935,5805,319,1760,5000,3990,10,1,6388000,374,6.45,0.40,03,0.03,909.00,14561.00,7060,20240701,-17.00,5020,20241114,16.73,6140,-4.56,20250321,5310,10.36,20250123,7060,-17.00,20240701,5020,16.73,20241114,0.77,Y,190650,5000,319 억,,86631,N,N,0,N,00,N diff --git a/191410/price/prices-20250401.csv b/191410/price/prices-20250401.csv index cfb65579bbca..14e149420a98 100644 --- a/191410/price/prices-20250401.csv +++ b/191410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2025,112,2,5.85,306475256,156068,150.03,1899,2025,1899,2485,1340,1913,1963.83,0.28,0,8770,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,5,1,11204255,227,-65.32,1.01,12,1.39,-31.00,2006.00,3550,20240531,-42.96,1339,20241209,51.23,2025,0.00,20250331,1455,39.18,20250102,3550,-42.96,20240531,1339,51.23,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,150826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2005,92,2,4.81,290504062,148143,142.41,1899,2025,1899,2485,1340,1913,1961.09,0.28,0,8337,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,5,1,11204255,225,-64.68,1.00,12,1.32,-31.00,2006.00,3550,20240531,-43.52,1339,20241209,49.74,2025,0.00,20250331,1455,37.80,20250102,3550,-43.52,20240531,1339,49.74,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,140825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1990,77,2,4.03,272321616,138984,133.61,1899,2025,1899,2485,1340,1913,1959.49,0.28,0,6612,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,223,-64.19,0.99,12,1.24,-31.00,2006.00,3550,20240531,-43.94,1339,20241209,48.62,2025,0.00,20250331,1455,36.77,20250102,3550,-43.94,20240531,1339,48.62,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,130824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1999,86,2,4.50,218410053,112049,107.71,1899,2000,1899,2485,1340,1913,1949.35,0.28,0,7560,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,224,-64.48,1.00,12,1.00,-31.00,2006.00,3550,20240531,-43.69,1339,20241209,49.29,2025,-1.28,20250331,1455,37.39,20250102,3550,-43.69,20240531,1339,49.29,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,120822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1983,70,2,3.66,180910100,93153,89.55,1899,1983,1899,2485,1340,1913,1942.19,0.28,0,7116,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,222,-63.97,0.99,12,0.83,-31.00,2006.00,3550,20240531,-44.14,1339,20241209,48.10,2025,-2.07,20250331,1455,36.29,20250102,3550,-44.14,20240531,1339,48.10,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,110826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1959,46,2,2.40,151847084,78466,75.43,1899,1981,1899,2485,1340,1913,1935.30,0.28,0,8330,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,219,-63.19,0.98,12,0.70,-31.00,2006.00,3550,20240531,-44.82,1339,20241209,46.30,2025,-3.26,20250331,1455,34.64,20250102,3550,-44.82,20240531,1339,46.30,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,100826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1980,67,2,3.50,130038122,67326,64.72,1899,1981,1899,2485,1340,1913,1931.57,0.28,0,10052,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,222,-63.87,0.99,12,0.60,-31.00,2006.00,3550,20240531,-44.23,1339,20241209,47.87,2025,-2.22,20250331,1455,36.08,20250102,3550,-44.23,20240531,1339,47.87,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N +20250403,090828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1914,1,2,0.05,29840141,15634,15.03,1899,1929,1899,2485,1340,1913,1908.57,0.28,0,1989,1992,1952,1880,1840,1768,1972,1860,56,572,500,1260,1,1,11204255,214,-61.74,0.95,12,0.14,-31.00,2006.00,3550,20240531,-46.08,1339,20241209,42.94,2025,-5.48,20250331,1455,31.55,20250102,3550,-46.08,20240531,1339,42.94,20241209,0.09,Y,191410,500,56 억,,30961,N,N,0,N,00,N 20250402,160807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1913,28,2,1.49,189486152,102616,46.33,1857,1920,1808,2450,1320,1885,1846.42,0.35,0,-8584,1987,1936,1859,1808,1731,1961,1833,56,565,500,1240,1,1,11204255,214,-61.71,0.95,12,0.92,-31.00,2006.00,3550,20240531,-46.11,1339,20241209,42.87,2025,-5.53,20250331,1455,31.48,20250102,3550,-46.11,20240531,1339,42.87,20241209,0.09,Y,191410,500,56 억,,39517,N,N,0,N,00,N 20250402,150807,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1887,2,2,0.11,165022925,89744,40.52,1857,1903,1808,2450,1320,1885,1838.72,0.35,0,-9207,1987,1936,1859,1808,1731,1961,1833,56,565,500,1240,1,1,11204255,211,-60.87,0.94,12,0.80,-31.00,2006.00,3550,20240531,-46.85,1339,20241209,40.93,2025,-6.81,20250331,1455,29.69,20250102,3550,-46.85,20240531,1339,40.93,20241209,0.09,Y,191410,500,56 억,,39517,N,N,0,N,00,N 20250402,140809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1845,-40,5,-2.12,119919342,65437,29.54,1857,1869,1808,2450,1320,1885,1832.44,0.35,0,-7904,1987,1936,1859,1808,1731,1961,1833,56,565,500,1240,1,1,11204255,207,-59.52,0.92,12,0.58,-31.00,2006.00,3550,20240531,-48.03,1339,20241209,37.79,2025,-8.89,20250331,1455,26.80,20250102,3550,-48.03,20240531,1339,37.79,20241209,0.09,Y,191410,500,56 억,,39517,N,N,0,N,00,N diff --git a/191420/price/prices-20250401.csv b/191420/price/prices-20250401.csv index 933011b01fb1..6ecae488638c 100644 --- a/191420/price/prices-20250401.csv +++ b/191420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,-10,5,-0.06,44084260,2811,137.06,15570,15990,15440,20450,11040,15760,15682.77,0.77,0,-466,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1277,38.14,2.46,12,0.03,413.00,6395.00,26100,20240522,-39.66,11370,20241204,38.52,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.65,Y,191420,500,40 억,,62757,N,N,120,N,00,N +20250403,150827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-100,5,-0.63,25615560,1634,79.67,15570,15990,15440,20450,11040,15760,15676.60,0.77,0,-393,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1270,37.92,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-100,5,-0.63,24013800,1531,74.65,15570,15990,15440,20450,11040,15760,15685.04,0.77,0,-393,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1270,37.92,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-100,5,-0.63,16454440,1048,51.10,15570,15990,15440,20450,11040,15760,15700.80,0.77,0,-392,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1270,37.92,2.45,12,0.01,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,120822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15780,20,2,0.13,14997250,955,46.56,15570,15990,15440,20450,11040,15760,15703.93,0.77,0,-392,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1280,38.21,2.47,12,0.01,413.00,6395.00,26100,20240522,-39.54,11370,20241204,38.79,20500,-23.02,20250213,12330,27.98,20250102,26100,-39.54,20240522,11370,38.79,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15780,20,2,0.13,11402030,726,35.40,15570,15990,15440,20450,11040,15760,15705.28,0.77,0,-168,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1280,38.21,2.47,12,0.01,413.00,6395.00,26100,20240522,-39.54,11370,20241204,38.79,20500,-23.02,20250213,12330,27.98,20250102,26100,-39.54,20240522,11370,38.79,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,100826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15790,30,2,0.19,6617950,419,20.43,15570,15990,15440,20450,11040,15760,15794.63,0.77,0,-229,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1280,38.23,2.47,12,0.01,413.00,6395.00,26100,20240522,-39.50,11370,20241204,38.87,20500,-22.98,20250213,12330,28.06,20250102,26100,-39.50,20240522,11370,38.87,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N +20250403,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,230,2,1.46,607820,39,1.90,15570,15990,15440,20450,11040,15760,15585.13,0.77,0,-20,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1297,38.72,2.50,12,0.00,413.00,6395.00,26100,20240522,-38.74,11370,20241204,40.63,20500,-22.00,20250213,12330,29.68,20250102,26100,-38.74,20240522,11370,40.63,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N 20250402,160807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15760,-260,5,-1.62,29726515,1872,118.63,16020,16190,15710,20800,11220,16020,15879.55,0.78,0,-537,16313,16166,15883,15736,15453,16240,15810,41,4780,500,10570,10,1,8108834,1278,38.16,2.46,12,0.02,413.00,6395.00,26100,20240522,-39.62,11370,20241204,38.61,20500,-23.12,20250213,12330,27.82,20250102,26100,-39.62,20240522,11370,38.61,20241204,0.65,Y,191420,500,40 억,,63116,N,N,0,N,00,N 20250402,150808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,-270,5,-1.69,22854850,1436,91.00,16020,16190,15710,20800,11220,16020,15915.63,0.78,0,-542,16313,16166,15883,15736,15453,16240,15810,41,4780,500,10570,10,1,8108834,1277,38.14,2.46,12,0.02,413.00,6395.00,26100,20240522,-39.66,11370,20241204,38.52,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.65,Y,191420,500,40 억,,63116,N,N,0,N,00,N 20250402,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,-120,5,-0.75,12860920,804,50.95,16020,16190,15820,20800,11220,16020,15996.17,0.78,0,-305,16313,16166,15883,15736,15453,16240,15810,41,4780,500,10570,10,1,8108834,1289,38.50,2.49,12,0.01,413.00,6395.00,26100,20240522,-39.08,11370,20241204,39.84,20500,-22.44,20250213,12330,28.95,20250102,26100,-39.08,20240522,11370,39.84,20241204,0.65,Y,191420,500,40 억,,63116,N,N,0,N,00,N diff --git a/191600/price/prices-20250401.csv b/191600/price/prices-20250401.csv index 650a8eb90b2e..1f474e7273b4 100644 --- a/191600/price/prices-20250401.csv +++ b/191600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160819,57,100.00,KONEX,,,N,N,N,N, ,N,10450,1350,2,14.84,10450,1,0.00,10450,10450,10450,10460,7740,9100,10450.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,298,-22.05,2.38,12,0.00,-474.00,4382.00,12680,20240507,-17.59,6800,20241216,53.68,10450,0.00,20250403,7790,34.15,20250131,12680,-17.59,20240507,6800,53.68,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,150827,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,140826,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,130825,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,120822,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,110826,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,100826,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N +20250403,090829,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250402,160808,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250402,150808,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N 20250402,140810,57,100.00,KONEX,,,N,N,N,N, ,N,9100,0,3,0.00,0,0,0.00,0,0,0,10460,7740,9100,0.00,0.00,0,0,9100,9100,9100,9100,9100,9100,9100,14,1360,500,5640,10,1,2850000,259,-19.20,2.08,12,0.00,-474.00,4382.00,12680,20240507,-28.23,6800,20241216,33.82,9550,-4.71,20250304,7790,16.82,20250131,12680,-28.23,20240507,6800,33.82,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20250401.csv b/192080/price/prices-20250401.csv index 3a422c1b7c89..5ddc200667a0 100644 --- a/192080/price/prices-20250401.csv +++ b/192080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160820,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52700,-100,5,-0.19,1796002400,34424,30.26,52000,52700,51600,68600,37000,52800,52172.90,18.00,0,-6030,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11328,6.05,0.95,12,0.16,8708.00,55622.00,55800,20241220,-5.56,39000,20240416,35.13,54300,-2.95,20250102,45550,15.70,20250311,55800,-5.56,20241220,39000,35.13,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,2034,N,00,N +20250403,150827,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52100,-700,5,-1.33,1586420100,30432,26.75,52000,52700,51600,68600,37000,52800,52130.00,18.00,0,-5425,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11199,5.98,0.94,12,0.14,8708.00,55622.00,55800,20241220,-6.63,39000,20240416,33.59,54300,-4.05,20250102,45550,14.38,20250311,55800,-6.63,20241220,39000,33.59,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,140826,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52400,-400,5,-0.76,1284266100,24648,21.67,52000,52700,51600,68600,37000,52800,52104.27,18.00,0,-4572,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11264,6.02,0.94,12,0.11,8708.00,55622.00,55800,20241220,-6.09,39000,20240416,34.36,54300,-3.50,20250102,45550,15.04,20250311,55800,-6.09,20241220,39000,34.36,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,130825,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52200,-600,5,-1.14,1093771000,21005,18.47,52000,52700,51600,68600,37000,52800,52071.94,18.00,0,-4714,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11221,5.99,0.94,12,0.10,8708.00,55622.00,55800,20241220,-6.45,39000,20240416,33.85,54300,-3.87,20250102,45550,14.60,20250311,55800,-6.45,20241220,39000,33.85,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,120823,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52100,-700,5,-1.33,926706400,17803,15.65,52000,52700,51600,68600,37000,52800,52053.38,18.00,0,-4251,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11199,5.98,0.94,12,0.08,8708.00,55622.00,55800,20241220,-6.63,39000,20240416,33.59,54300,-4.05,20250102,45550,14.38,20250311,55800,-6.63,20241220,39000,33.59,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,110826,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52100,-700,5,-1.33,780669300,15001,13.19,52000,52700,51600,68600,37000,52800,52041.15,18.00,0,-3766,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11199,5.98,0.94,12,0.07,8708.00,55622.00,55800,20241220,-6.63,39000,20240416,33.59,54300,-4.05,20250102,45550,14.38,20250311,55800,-6.63,20241220,39000,33.59,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,100827,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51900,-900,5,-1.70,541611500,10398,9.14,52000,52700,51600,68600,37000,52800,52088.05,18.00,0,-2588,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11156,5.96,0.93,12,0.05,8708.00,55622.00,55800,20241220,-6.99,39000,20240416,33.08,54300,-4.42,20250102,45550,13.94,20250311,55800,-6.99,20241220,39000,33.08,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N +20250403,090829,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,51900,-900,5,-1.70,140276900,2701,2.37,52000,52400,51600,68600,37000,52800,51935.17,18.00,0,-734,54666,53732,52366,51432,50066,54200,51900,108,15800,500,40120,100,1,21495906,11156,5.96,0.93,12,0.01,8708.00,55622.00,55800,20241220,-6.99,39000,20240416,33.08,54300,-4.42,20250102,45550,13.94,20250311,55800,-6.99,20241220,39000,33.08,20240416,0.92,Y,192080,500,108 억,,3870044,N,N,7436,N,00,N 20250402,160808,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52800,1700,2,3.33,5997481050,113755,261.88,51100,53300,51000,66400,35800,51100,52722.77,17.96,0,25057,52133,51616,50683,50166,49233,51875,50425,108,15300,500,38830,100,1,21495906,11350,6.06,0.95,12,0.53,8708.00,55622.00,55800,20241220,-5.38,39000,20240416,35.38,54300,-2.76,20250102,45550,15.92,20250311,55800,-5.38,20241220,39000,35.38,20240416,0.93,Y,192080,500,108 억,,3859597,N,N,7436,N,00,N 20250402,150808,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,52600,1500,2,2.94,5852281250,111001,255.54,51100,53300,51000,66400,35800,51100,52722.78,17.96,0,24441,52133,51616,50683,50166,49233,51875,50425,108,15300,500,38830,100,1,21495906,11307,6.04,0.95,12,0.52,8708.00,55622.00,55800,20241220,-5.73,39000,20240416,34.87,54300,-3.13,20250102,45550,15.48,20250311,55800,-5.73,20241220,39000,34.87,20240416,0.93,Y,192080,500,108 억,,3859597,N,N,1090,N,00,N 20250402,140810,55,40.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,53000,1900,2,3.72,5259907650,99793,229.74,51100,53300,51000,66400,35800,51100,52708.18,17.96,0,26374,52133,51616,50683,50166,49233,51875,50425,108,15300,500,38830,100,1,21495906,11393,6.09,0.95,12,0.46,8708.00,55622.00,55800,20241220,-5.02,39000,20240416,35.90,54300,-2.39,20250102,45550,16.36,20250311,55800,-5.02,20241220,39000,35.90,20240416,0.93,Y,192080,500,108 억,,3859597,N,N,1090,N,00,N diff --git a/192250/price/prices-20250401.csv b/192250/price/prices-20250401.csv index f0a7d75c53a9..a20ce35d99bc 100644 --- a/192250/price/prices-20250401.csv +++ b/192250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,10,2,0.13,38682660,4934,131.40,7840,7950,7610,10200,5500,7850,7840.01,1.42,0,776,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,555,33.31,0.59,12,0.07,236.00,13220.00,17360,20240327,-54.72,6510,20241210,20.74,10240,-23.24,20250116,7400,6.22,20250331,10240,-23.24,20250116,826,851.57,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,150827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7800,-50,5,-0.64,35173200,4487,119.49,7840,7950,7610,10200,5500,7850,7838.91,1.42,0,765,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,551,33.05,0.59,12,0.06,236.00,13220.00,17360,20240327,-55.07,6510,20241210,19.82,10240,-23.83,20250116,7400,5.41,20250331,10240,-23.83,20250116,826,844.31,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,140826,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,40,2,0.51,29958070,3822,101.78,7840,7950,7610,10200,5500,7850,7838.32,1.42,0,569,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,558,33.43,0.60,12,0.05,236.00,13220.00,17360,20240327,-54.55,6510,20241210,21.20,10240,-22.95,20250116,7400,6.62,20250331,10240,-22.95,20250116,826,855.21,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,130825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,50,2,0.64,27240070,3477,92.60,7840,7950,7610,10200,5500,7850,7834.36,1.42,0,580,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,558,33.47,0.60,12,0.05,236.00,13220.00,17360,20240327,-54.49,6510,20241210,21.35,10240,-22.85,20250116,7400,6.76,20250331,10240,-22.85,20250116,826,856.42,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,120823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,50,2,0.64,25368220,3240,86.28,7840,7950,7610,10200,5500,7850,7829.70,1.42,0,551,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,558,33.47,0.60,12,0.05,236.00,13220.00,17360,20240327,-54.49,6510,20241210,21.35,10240,-22.85,20250116,7400,6.76,20250331,10240,-22.85,20250116,826,856.42,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,110827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7900,50,2,0.64,22702120,2899,77.20,7840,7950,7610,10200,5500,7850,7831.02,1.42,0,462,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,558,33.47,0.60,12,0.04,236.00,13220.00,17360,20240327,-54.49,6510,20241210,21.35,10240,-22.85,20250116,7400,6.76,20250331,10240,-22.85,20250116,826,856.42,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,100827,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7890,40,2,0.51,15637750,2000,53.26,7840,7950,7610,10200,5500,7850,7818.88,1.42,0,283,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,558,33.43,0.60,12,0.03,236.00,13220.00,17360,20240327,-54.55,6510,20241210,21.20,10240,-22.95,20250116,7400,6.62,20250331,10240,-22.95,20250116,826,855.21,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N +20250403,090829,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7830,-20,5,-0.25,379940,49,1.30,7840,7840,7610,10200,5500,7850,7753.88,1.42,0,-21,8010,7930,7870,7790,7730,7970,7830,71,2350,1000,4860,10,1,7067125,553,33.18,0.59,12,0.00,236.00,13220.00,17360,20240327,-54.90,6510,20241210,20.28,10240,-23.54,20250116,7400,5.81,20250331,10240,-23.54,20250116,826,847.94,20240806,1.81,Y,192250,1000,70 억,,100405,N,N,0,N,00,N 20250402,160808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-40,5,-0.51,29367470,3735,46.17,7810,7950,7810,10250,5530,7890,7862.78,1.42,0,184,8230,8060,7760,7590,7290,8145,7675,71,2360,1000,4890,10,1,7067125,555,33.26,0.59,12,0.05,236.00,13220.00,17360,20240327,-54.78,6510,20241210,20.58,10240,-23.34,20250116,7400,6.08,20250331,10240,-23.34,20250116,826,850.36,20240806,1.81,Y,192250,1000,70 억,,100221,N,N,0,N,00,N 20250402,150808,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7850,-40,5,-0.51,27962470,3556,43.96,7810,7950,7810,10250,5530,7890,7863.46,1.42,0,221,8230,8060,7760,7590,7290,8145,7675,71,2360,1000,4890,10,1,7067125,555,33.26,0.59,12,0.05,236.00,13220.00,17360,20240327,-54.78,6510,20241210,20.58,10240,-23.34,20250116,7400,6.08,20250331,10240,-23.34,20250116,826,850.36,20240806,1.81,Y,192250,1000,70 억,,100221,N,N,0,N,00,N 20250402,140810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7860,-30,5,-0.38,27139810,3451,42.66,7810,7950,7810,10250,5530,7890,7864.33,1.42,0,168,8230,8060,7760,7590,7290,8145,7675,71,2360,1000,4890,10,1,7067125,555,33.31,0.59,12,0.05,236.00,13220.00,17360,20240327,-54.72,6510,20241210,20.74,10240,-23.24,20250116,7400,6.22,20250331,10240,-23.24,20250116,826,851.57,20240806,1.81,Y,192250,1000,70 억,,100221,N,N,0,N,00,N diff --git a/192390/price/prices-20250401.csv b/192390/price/prices-20250401.csv index 4f6b760badc1..f34362fd25dc 100644 --- a/192390/price/prices-20250401.csv +++ b/192390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-35,5,-1.06,216025350,65849,77.33,3240,3360,3230,4300,2320,3310,3280.66,1.93,0,-44,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,361,4.65,0.47,12,0.60,705.00,6988.00,5880,20241119,-44.30,3050,20240530,7.38,4550,-28.02,20250120,3215,1.87,20250326,5880,-44.30,20241119,3050,7.38,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,150828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3265,-45,5,-1.36,188065145,57277,67.26,3240,3360,3230,4300,2320,3310,3283.43,1.93,0,613,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,360,4.63,0.47,12,0.52,705.00,6988.00,5880,20241119,-44.47,3050,20240530,7.05,4550,-28.24,20250120,3215,1.56,20250326,5880,-44.47,20241119,3050,7.05,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,140827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-10,5,-0.30,157190830,47861,56.20,3240,3360,3230,4300,2320,3310,3284.32,1.93,0,2053,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,364,4.68,0.47,12,0.43,705.00,6988.00,5880,20241119,-43.88,3050,20240530,8.20,4550,-27.47,20250120,3215,2.64,20250326,5880,-43.88,20241119,3050,8.20,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,130826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3320,10,2,0.30,135030590,41155,48.33,3240,3360,3230,4300,2320,3310,3281.03,1.93,0,2107,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,366,4.71,0.48,12,0.37,705.00,6988.00,5880,20241119,-43.54,3050,20240530,8.85,4550,-27.03,20250120,3215,3.27,20250326,5880,-43.54,20241119,3050,8.85,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,20,2,0.60,132020995,40248,47.26,3240,3360,3230,4300,2320,3310,3280.19,1.93,0,2383,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,367,4.72,0.48,12,0.36,705.00,6988.00,5880,20241119,-43.37,3050,20240530,9.18,4550,-26.81,20250120,3215,3.58,20250326,5880,-43.37,20241119,3050,9.18,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,110827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3305,-5,5,-0.15,109252300,33383,39.20,3240,3360,3230,4300,2320,3310,3272.69,1.93,0,2583,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,365,4.69,0.47,12,0.30,705.00,6988.00,5880,20241119,-43.79,3050,20240530,8.36,4550,-27.36,20250120,3215,2.80,20250326,5880,-43.79,20241119,3050,8.36,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,100827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3300,-10,5,-0.30,61553420,18899,22.19,3240,3300,3230,4300,2320,3310,3256.97,1.93,0,2243,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,364,4.68,0.47,12,0.17,705.00,6988.00,5880,20241119,-43.88,3050,20240530,8.20,4550,-27.47,20250120,3215,2.64,20250326,5880,-43.88,20241119,3050,8.20,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N +20250403,090829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3230,-80,5,-2.42,20571635,6353,7.46,3240,3285,3230,4300,2320,3310,3238.10,1.93,0,-827,3400,3355,3300,3255,3200,3377,3277,55,990,500,2180,5,1,11032229,356,4.58,0.46,12,0.06,705.00,6988.00,5880,20241119,-45.07,3050,20240530,5.90,4550,-29.01,20250120,3215,0.47,20250326,5880,-45.07,20241119,3050,5.90,20240530,4.16,Y,192390,500,55 억,,213373,N,N,0,N,00,N 20250402,160808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,15,2,0.46,279302405,85148,81.03,3295,3345,3245,4280,2310,3295,3279.85,2.03,0,-10679,3445,3370,3300,3225,3155,3335,3190,55,985,500,2170,5,1,11032229,365,4.70,0.47,12,0.77,705.00,6988.00,5880,20241119,-43.71,3050,20240530,8.52,4550,-27.25,20250120,3215,2.95,20250326,5880,-43.71,20241119,3050,8.52,20240530,4.46,Y,192390,500,55 억,,223914,N,N,0,N,00,N 20250402,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3310,15,2,0.46,268501550,81878,77.92,3295,3345,3245,4280,2310,3295,3279.29,2.03,0,-10093,3445,3370,3300,3225,3155,3335,3190,55,985,500,2170,5,1,11032229,365,4.70,0.47,12,0.74,705.00,6988.00,5880,20241119,-43.71,3050,20240530,8.52,4550,-27.25,20250120,3215,2.95,20250326,5880,-43.71,20241119,3050,8.52,20240530,4.46,Y,192390,500,55 억,,223914,N,N,0,N,00,N 20250402,140811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3275,-20,5,-0.61,231044555,70469,67.06,3295,3345,3245,4280,2310,3295,3278.67,2.03,0,-10071,3445,3370,3300,3225,3155,3335,3190,55,985,500,2170,5,1,11032229,361,4.65,0.47,12,0.64,705.00,6988.00,5880,20241119,-44.30,3050,20240530,7.38,4550,-28.02,20250120,3215,1.87,20250326,5880,-44.30,20241119,3050,7.38,20240530,4.46,Y,192390,500,55 억,,223914,N,N,0,N,00,N diff --git a/192400/price/prices-20250401.csv b/192400/price/prices-20250401.csv index ae9e79f2418c..00d4e1d967bf 100644 --- a/192400/price/prices-20250401.csv +++ b/192400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160820,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,300,2,1.35,193392525,8657,148.95,22100,22500,22050,28750,15550,22150,22338.15,11.94,0,3408,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,1,N,00,N +20250403,150828,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,300,2,1.35,173898425,7788,134.00,22100,22500,22050,28750,15550,22150,22329.02,11.94,0,3200,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7984,5.81,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.79,17250,20240405,30.14,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,17250,30.14,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,140827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,250,2,1.13,125446200,5626,96.80,22100,22500,22050,28750,15550,22150,22297.58,11.94,0,2211,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7966,5.80,0.64,12,0.02,3861.00,34986.00,25450,20240905,-11.98,17250,20240405,29.86,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,17250,29.86,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,130826,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,0,3,0.00,41963400,1893,32.57,22100,22400,22050,28750,15550,22150,22167.67,11.94,0,195,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7877,5.74,0.63,12,0.01,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,120823,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,0,3,0.00,39107400,1764,30.35,22100,22400,22050,28750,15550,22150,22169.73,11.94,0,163,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7877,5.74,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,110827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,0,3,0.00,36604450,1651,28.41,22100,22400,22050,28750,15550,22150,22171.08,11.94,0,154,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7877,5.74,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,100827,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,50,2,0.23,28777600,1297,22.32,22100,22400,22050,28750,15550,22150,22187.82,11.94,0,196,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7895,5.75,0.63,12,0.00,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N +20250403,090830,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22100,-50,5,-0.23,3336850,151,2.60,22100,22100,22050,28750,15550,22150,22098.34,11.94,0,5,22683,22416,22283,22016,21883,22350,21950,36,6600,100,16390,50,1,35562185,7859,5.72,0.63,12,0.00,3861.00,34986.00,25450,20240905,-13.16,17250,20240405,28.12,23250,-4.95,20250102,21000,5.24,20250304,25450,-13.16,20240905,17250,28.12,20240405,0.00,Y,192400,100,35 억,,4245303,N,N,101,N,00,N 20250402,160808,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22150,-250,5,-1.12,129988750,5812,217.51,22450,22550,22150,29100,15700,22400,22365.58,11.93,0,1940,22566,22482,22316,22232,22066,22525,22275,36,6700,100,16570,50,1,35562185,7877,5.74,0.63,12,0.02,3861.00,34986.00,25450,20240905,-12.97,17250,20240405,28.41,23250,-4.73,20250102,21000,5.48,20250304,25450,-12.97,20240905,17250,28.41,20240405,0.00,Y,192400,100,35 억,,4244006,N,N,101,N,00,N 20250402,150809,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22200,-200,5,-0.89,122672700,5482,205.16,22450,22550,22200,29100,15700,22400,22377.36,11.93,0,1976,22566,22482,22316,22232,22066,22525,22275,36,6700,100,16570,50,1,35562185,7895,5.75,0.63,12,0.02,3861.00,34986.00,25450,20240905,-12.77,17250,20240405,28.70,23250,-4.52,20250102,21000,5.71,20250304,25450,-12.77,20240905,17250,28.70,20240405,0.00,Y,192400,100,35 억,,4244006,N,N,0,N,00,N 20250402,140811,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22300,-100,5,-0.45,104927650,4684,175.30,22450,22550,22200,29100,15700,22400,22401.29,11.93,0,1689,22566,22482,22316,22232,22066,22525,22275,36,6700,100,16570,50,1,35562185,7930,5.78,0.64,12,0.01,3861.00,34986.00,25450,20240905,-12.38,17250,20240405,29.28,23250,-4.09,20250102,21000,6.19,20250304,25450,-12.38,20240905,17250,29.28,20240405,0.00,Y,192400,100,35 억,,4244006,N,N,0,N,00,N diff --git a/192410/price/prices-20250401.csv b/192410/price/prices-20250401.csv index f8945302850c..d4fd1b1ae916 100644 --- a/192410/price/prices-20250401.csv +++ b/192410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-2,5,-0.29,38302764,55427,99.10,684,704,684,899,485,692,691.05,2.54,0,-4507,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.39,-1360.00,2492.00,6301,20240711,-89.05,575,20250321,20.00,2080,-66.83,20250107,575,20.00,20250321,31500,-97.81,20240711,428,61.21,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-1,5,-0.14,36993339,53530,95.71,684,704,684,899,485,692,691.08,2.54,0,-4083,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.38,-1360.00,2492.00,6301,20240711,-89.03,575,20250321,20.17,2080,-66.78,20250107,575,20.17,20250321,31500,-97.81,20240711,428,61.45,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,140827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,695,3,2,0.43,34358303,49716,88.89,684,704,684,899,485,692,691.09,2.54,0,-4118,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,99,-0.51,0.28,12,0.35,-1360.00,2492.00,6301,20240711,-88.97,575,20250321,20.87,2080,-66.59,20250107,575,20.87,20250321,31500,-97.79,20240711,428,62.38,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,130826,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,0,3,0.00,27751655,40197,71.87,684,704,684,899,485,692,690.39,2.54,0,-4839,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,99,-0.51,0.28,12,0.28,-1360.00,2492.00,6301,20240711,-89.02,575,20250321,20.35,2080,-66.73,20250107,575,20.35,20250321,31500,-97.80,20240711,428,61.68,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,120824,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-1,5,-0.14,26987296,39089,69.89,684,704,684,899,485,692,690.41,2.54,0,-4864,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.27,-1360.00,2492.00,6301,20240711,-89.03,575,20250321,20.17,2080,-66.78,20250107,575,20.17,20250321,31500,-97.81,20240711,428,61.45,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,110827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,687,-5,5,-0.72,23353514,33807,60.45,684,704,684,899,485,692,690.79,2.54,0,-2300,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.24,-1360.00,2492.00,6301,20240711,-89.10,575,20250321,19.48,2080,-66.97,20250107,575,19.48,20250321,31500,-97.82,20240711,428,60.51,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,100828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,689,-3,5,-0.43,11263256,16325,29.19,684,704,684,899,485,692,689.94,2.54,0,-2333,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,98,-0.51,0.28,12,0.11,-1360.00,2492.00,6301,20240711,-89.07,575,20250321,19.83,2080,-66.88,20250107,575,19.83,20250321,31500,-97.81,20240711,428,60.98,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N +20250403,090830,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,-8,5,-1.16,300276,439,0.78,684,684,684,899,485,692,684.00,2.54,0,-44,718,705,698,685,678,701,681,14,207,100,410,1,1,14235530,97,-0.50,0.27,12,0.00,-1360.00,2492.00,6301,20240711,-89.14,575,20250321,18.96,2080,-67.12,20250107,575,18.96,20250321,31500,-97.83,20240711,428,59.81,20240419,0.00,Y,192410,100,14 억,,362006,N,N,0,N,00,N 20250402,160809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,692,-13,5,-1.84,37829606,54013,107.07,705,711,691,916,494,705,700.38,2.56,0,-3112,729,716,704,691,679,723,698,14,211,100,420,1,1,14235530,99,-0.51,0.28,12,0.38,-1360.00,2492.00,6301,20240711,-89.02,575,20250321,20.35,2080,-66.73,20250107,575,20.35,20250321,31500,-97.80,20240711,428,61.68,20240419,0.00,Y,192410,100,14 억,,363935,N,N,0,N,00,N 20250402,150809,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-5,5,-0.71,35721640,50979,101.06,705,711,691,916,494,705,700.71,2.56,0,-2454,729,716,704,691,679,723,698,14,211,100,420,1,1,14235530,100,-0.51,0.28,12,0.36,-1360.00,2492.00,6301,20240711,-88.89,575,20250321,21.74,2080,-66.35,20250107,575,21.74,20250321,31500,-97.78,20240711,428,63.55,20240419,0.00,Y,192410,100,14 억,,363935,N,N,0,N,00,N 20250402,140811,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,698,-7,5,-0.99,32545083,46440,92.06,705,711,691,916,494,705,700.80,2.56,0,263,729,716,704,691,679,723,698,14,211,100,420,1,1,14235530,99,-0.51,0.28,12,0.33,-1360.00,2492.00,6301,20240711,-88.92,575,20250321,21.39,2080,-66.44,20250107,575,21.39,20250321,31500,-97.78,20240711,428,63.08,20240419,0.00,Y,192410,100,14 억,,363935,N,N,0,N,00,N diff --git a/192440/price/prices-20250401.csv b/192440/price/prices-20250401.csv index bd4afcc78c4f..54f8db7608d2 100644 --- a/192440/price/prices-20250401.csv +++ b/192440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160821,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25900,-700,5,-2.63,719597925,27622,99.72,26350,26650,25500,34550,18650,26600,26051.62,8.41,0,-635,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1610,5.55,0.31,12,0.44,4663.00,84563.00,31350,20240426,-17.38,18680,20241209,38.65,27050,-4.25,20250402,18980,36.46,20250102,31350,-17.38,20240426,18680,38.65,20241209,0.44,Y,192440,500,31 억,,522827,N,N,120,N,00,N +20250403,150829,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25800,-800,5,-3.01,689328425,26452,95.50,26350,26650,25500,34550,18650,26600,26059.60,8.41,0,-556,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1604,5.53,0.31,12,0.43,4663.00,84563.00,31350,20240426,-17.70,18680,20241209,38.12,27050,-4.62,20250402,18980,35.93,20250102,31350,-17.70,20240426,18680,38.12,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,140827,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25650,-950,5,-3.57,638891550,24492,88.42,26350,26650,25500,34550,18650,26600,26085.72,8.41,0,-503,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1594,5.50,0.30,12,0.39,4663.00,84563.00,31350,20240426,-18.18,18680,20241209,37.31,27050,-5.18,20250402,18980,35.14,20250102,31350,-18.18,20240426,18680,37.31,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,130826,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25750,-850,5,-3.20,568999025,21771,78.60,26350,26650,25700,34550,18650,26600,26135.64,8.41,0,110,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1601,5.52,0.30,12,0.35,4663.00,84563.00,31350,20240426,-17.86,18680,20241209,37.85,27050,-4.81,20250402,18980,35.67,20250102,31350,-17.86,20240426,18680,37.85,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,120824,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26450,-150,5,-0.56,193498225,7306,26.38,26350,26650,26200,34550,18650,26600,26484.84,8.41,0,-594,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1644,5.67,0.31,12,0.12,4663.00,84563.00,31350,20240426,-15.63,18680,20241209,41.60,27050,-2.22,20250402,18980,39.36,20250102,31350,-15.63,20240426,18680,41.60,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,110828,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26550,-50,5,-0.19,160262000,6050,21.84,26350,26650,26200,34550,18650,26600,26489.59,8.41,0,-466,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1650,5.69,0.31,12,0.10,4663.00,84563.00,31350,20240426,-15.31,18680,20241209,42.13,27050,-1.85,20250402,18980,39.88,20250102,31350,-15.31,20240426,18680,42.13,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,100828,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26350,-250,5,-0.94,106374550,4016,14.50,26350,26650,26200,34550,18650,26600,26487.69,8.41,0,-371,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1638,5.65,0.31,12,0.06,4663.00,84563.00,31350,20240426,-15.95,18680,20241209,41.06,27050,-2.59,20250402,18980,38.83,20250102,31350,-15.95,20240426,18680,41.06,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N +20250403,090830,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26400,-200,5,-0.75,21881150,830,3.00,26350,26550,26250,34550,18650,26600,26362.83,8.41,0,66,28000,27300,26350,25650,24700,27650,26000,31,7950,500,19150,50,1,6216363,1641,5.66,0.31,12,0.01,4663.00,84563.00,31350,20240426,-15.79,18680,20241209,41.33,27050,-2.40,20250402,18980,39.09,20250102,31350,-15.79,20240426,18680,41.33,20241209,0.44,Y,192440,500,31 억,,522827,N,N,14,N,00,N 20250402,160809,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26600,550,2,2.11,734359600,27688,151.66,26100,27050,25400,33850,18250,26050,26522.67,8.44,0,-961,27283,26666,25583,24966,23883,26975,25275,31,7800,500,18750,50,1,6216363,1654,5.70,0.31,12,0.45,4663.00,84563.00,31350,20240426,-15.15,18680,20241209,42.40,27050,-1.66,20250402,18980,40.15,20250102,31350,-15.15,20240426,18680,42.40,20241209,0.44,Y,192440,500,31 억,,524405,N,N,14,N,00,N 20250402,150809,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26800,750,2,2.88,703165550,26516,145.24,26100,27050,25400,33850,18250,26050,26518.54,8.44,0,-782,27283,26666,25583,24966,23883,26975,25275,31,7800,500,18750,50,1,6216363,1666,5.75,0.32,12,0.43,4663.00,84563.00,31350,20240426,-14.51,18680,20241209,43.47,27050,-0.92,20250402,18980,41.20,20250102,31350,-14.51,20240426,18680,43.47,20241209,0.44,Y,192440,500,31 억,,524405,N,N,5,N,00,N 20250402,140811,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,26800,750,2,2.88,598302850,22609,123.84,26100,27050,25400,33850,18250,26050,26463.04,8.44,0,-178,27283,26666,25583,24966,23883,26975,25275,31,7800,500,18750,50,1,6216363,1666,5.75,0.32,12,0.36,4663.00,84563.00,31350,20240426,-14.51,18680,20241209,43.47,27050,-0.92,20250402,18980,41.20,20250102,31350,-14.51,20240426,18680,43.47,20241209,0.44,Y,192440,500,31 억,,524405,N,N,5,N,00,N diff --git a/192650/price/prices-20250401.csv b/192650/price/prices-20250401.csv index 681acf8b8609..cc8540bd464f 100644 --- a/192650/price/prices-20250401.csv +++ b/192650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160821,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6250,-230,5,-3.55,870214565,138612,170.93,6370,6370,6220,8420,4540,6480,6278.09,57.18,0,-36683,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4306,111.61,1.02,12,0.20,56.00,6115.00,11050,20240401,-43.44,6220,20250403,0.48,8460,-26.12,20250219,6220,0.48,20250403,10910,-42.71,20240516,6220,0.48,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,38844,N,00,N +20250403,150829,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6250,-230,5,-3.55,782530245,124578,153.63,6370,6370,6220,8420,4540,6480,6281.42,57.18,0,-32822,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4306,111.61,1.02,12,0.18,56.00,6115.00,11050,20240401,-43.44,6220,20250403,0.48,8460,-26.12,20250219,6220,0.48,20250403,10910,-42.71,20240516,6220,0.48,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,140828,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6290,-190,5,-2.93,651103610,103592,127.75,6370,6370,6220,8420,4540,6480,6285.23,57.18,0,-25698,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4333,112.32,1.03,12,0.15,56.00,6115.00,11050,20240401,-43.08,6220,20250403,1.13,8460,-25.65,20250219,6220,1.13,20250403,10910,-42.35,20240516,6220,1.13,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,130827,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6320,-160,5,-2.47,563626180,89725,110.65,6370,6370,6220,8420,4540,6480,6281.66,57.18,0,-19505,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4354,112.86,1.03,12,0.13,56.00,6115.00,11050,20240401,-42.81,6220,20250403,1.61,8460,-25.30,20250219,6220,1.61,20250403,10910,-42.07,20240516,6220,1.61,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,120824,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6300,-180,5,-2.78,516643460,82296,101.49,6370,6370,6220,8420,4540,6480,6277.82,57.18,0,-18562,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4340,112.50,1.03,12,0.12,56.00,6115.00,11050,20240401,-42.99,6220,20250403,1.29,8460,-25.53,20250219,6220,1.29,20250403,10910,-42.25,20240516,6220,1.29,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,110828,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6280,-200,5,-3.09,476126910,75865,93.56,6370,6370,6220,8420,4540,6480,6275.92,57.18,0,-17819,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4326,112.14,1.03,12,0.11,56.00,6115.00,11050,20240401,-43.17,6220,20250403,0.96,8460,-25.77,20250219,6220,0.96,20250403,10910,-42.44,20240516,6220,0.96,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,100828,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6260,-220,5,-3.40,365540390,58188,71.76,6370,6370,6220,8420,4540,6480,6281.99,57.18,0,-19303,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4313,111.79,1.02,12,0.08,56.00,6115.00,11050,20240401,-43.35,6220,20250403,0.64,8460,-26.00,20250219,6220,0.64,20250403,10910,-42.62,20240516,6220,0.64,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N +20250403,090830,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6320,-160,5,-2.47,29322030,4620,5.70,6370,6370,6320,8420,4540,6480,6346.18,57.18,0,-383,6813,6646,6553,6386,6293,6600,6340,72,1940,100,4660,10,1,68890041,4354,112.86,1.03,12,0.01,56.00,6115.00,11050,20240401,-42.81,6320,20250403,0.00,8460,-25.30,20250219,6320,0.00,20250403,10910,-42.07,20240516,6320,0.00,20250403,3.79,Y,192650,100,71 억,,39392743,N,N,27244,N,00,N 20250402,160809,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6480,-200,5,-2.99,528718910,81091,90.11,6680,6720,6460,8680,4680,6680,6520.07,57.13,0,-37125,6820,6750,6630,6560,6440,6785,6595,72,2000,100,4800,10,1,68890041,4464,115.71,1.06,12,0.12,56.00,6115.00,11080,20240321,-41.52,6460,20250402,0.31,8460,-23.40,20250219,6460,0.31,20250402,10970,-40.93,20240402,6460,0.31,20250402,3.79,Y,192650,100,71 억,,39359960,N,N,27244,N,00,N 20250402,150810,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6480,-200,5,-2.99,476705900,73056,81.18,6680,6720,6480,8680,4680,6680,6525.21,57.13,0,-31573,6820,6750,6630,6560,6440,6785,6595,72,2000,100,4800,10,1,68890041,4464,115.71,1.06,12,0.11,56.00,6115.00,11080,20240321,-41.52,6480,20250402,0.00,8460,-23.40,20250219,6480,0.00,20250402,10970,-40.93,20240402,6480,0.00,20250402,3.79,Y,192650,100,71 억,,39359960,N,N,17102,N,00,N 20250402,140812,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,6500,-180,5,-2.69,407042330,62330,69.26,6680,6720,6500,8680,4680,6680,6530.44,57.13,0,-29267,6820,6750,6630,6560,6440,6785,6595,72,2000,100,4800,10,1,68890041,4478,116.07,1.06,12,0.09,56.00,6115.00,11080,20240321,-41.34,6500,20250402,0.00,8460,-23.17,20250219,6500,0.00,20250402,10970,-40.75,20240402,6500,0.00,20250402,3.79,Y,192650,100,71 억,,39359960,N,N,17102,N,00,N diff --git a/192820/price/prices-20250401.csv b/192820/price/prices-20250401.csv index bb0a4b7ac95c..1beba35546de 100644 --- a/192820/price/prices-20250401.csv +++ b/192820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160822,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,169600,-3500,5,-2.02,11565171200,68133,108.54,165100,173000,165100,225000,121200,173100,169744.12,34.59,0,-11318,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19249,22.43,4.06,12,0.60,7560.00,41737.00,208000,20240614,-18.46,110300,20240322,53.76,187700,-9.64,20250314,140100,21.06,20250102,208000,-18.46,20240614,116000,46.21,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,9032,N,00,N +20250403,150829,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,168900,-4200,5,-2.43,11021347800,64923,103.42,165100,173000,165100,225000,121200,173100,169760.30,34.59,0,-12134,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19169,22.34,4.05,12,0.57,7560.00,41737.00,208000,20240614,-18.80,110300,20240322,53.13,187700,-10.02,20250314,140100,20.56,20250102,208000,-18.80,20240614,116000,45.60,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,140828,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,169900,-3200,5,-1.85,9340605050,54991,87.60,165100,173000,165100,225000,121200,173100,169856.98,34.59,0,-14024,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19283,22.47,4.07,12,0.48,7560.00,41737.00,208000,20240614,-18.32,110300,20240322,54.03,187700,-9.48,20250314,140100,21.27,20250102,208000,-18.32,20240614,116000,46.47,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,130827,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,170500,-2600,5,-1.50,8201903750,48303,76.95,165100,173000,165100,225000,121200,173100,169801.13,34.59,0,-14096,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19351,22.55,4.09,12,0.43,7560.00,41737.00,208000,20240614,-18.03,110300,20240322,54.58,187700,-9.16,20250314,140100,21.70,20250102,208000,-18.03,20240614,116000,46.98,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,120824,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,171000,-2100,5,-1.21,7499359950,44181,70.38,165100,173000,165100,225000,121200,173100,169741.74,34.59,0,-14050,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19408,22.62,4.10,12,0.39,7560.00,41737.00,208000,20240614,-17.79,110300,20240322,55.03,187700,-8.90,20250314,140100,22.06,20250102,208000,-17.79,20240614,116000,47.41,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,110828,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,170400,-2700,5,-1.56,6711002950,39561,63.02,165100,173000,165100,225000,121200,173100,169636.84,34.59,0,-12911,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19340,22.54,4.08,12,0.35,7560.00,41737.00,208000,20240614,-18.08,110300,20240322,54.49,187700,-9.22,20250314,140100,21.63,20250102,208000,-18.08,20240614,116000,46.90,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,100828,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,170700,-2400,5,-1.39,4926966200,29158,46.45,165100,172600,165100,225000,121200,173100,168974.77,34.59,0,-10138,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,19374,22.58,4.09,12,0.26,7560.00,41737.00,208000,20240614,-17.93,110300,20240322,54.76,187700,-9.06,20250314,140100,21.84,20250102,208000,-17.93,20240614,116000,47.16,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N +20250403,090831,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,167200,-5900,5,-3.41,1346217500,8082,12.87,165100,168000,165100,225000,121200,173100,166569.85,34.59,0,-3631,177433,175266,172833,170666,168233,176350,171750,57,51900,500,124630,100,1,11349509,18976,22.12,4.01,12,0.07,7560.00,41737.00,208000,20240614,-19.62,110300,20240322,51.59,187700,-10.92,20250314,140100,19.34,20250102,208000,-19.62,20240614,116000,44.14,20240813,0.58,Y,192820,500,56 억,,3926236,N,N,4784,N,00,N 20250402,160809,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,173100,2600,2,1.52,10879722450,62775,95.06,171600,175000,170400,221500,119400,170500,173313.02,34.66,0,-14172,177233,173866,169133,165766,161033,175550,167450,57,51000,500,122760,100,1,11349509,19646,22.90,4.15,12,0.55,7560.00,41737.00,208000,20240614,-16.78,110000,20240321,57.36,187700,-7.78,20250314,140100,23.55,20250102,208000,-16.78,20240614,116000,49.22,20240813,0.57,Y,192820,500,56 억,,3933983,N,N,4784,N,00,N 20250402,150810,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,172700,2200,2,1.29,10377255000,59871,90.66,171600,175000,170400,221500,119400,170500,173326.90,34.66,0,-13062,177233,173866,169133,165766,161033,175550,167450,57,51000,500,122760,100,1,11349509,19601,22.84,4.14,12,0.53,7560.00,41737.00,208000,20240614,-16.97,110000,20240321,57.00,187700,-7.99,20250314,140100,23.27,20250102,208000,-16.97,20240614,116000,48.88,20240813,0.57,Y,192820,500,56 억,,3933983,N,N,6003,N,00,N 20250402,140812,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,172200,1700,2,1.00,8388465650,48326,73.18,171600,175000,170400,221500,119400,170500,173580.80,34.66,0,-9661,177233,173866,169133,165766,161033,175550,167450,57,51000,500,122760,100,1,11349509,19544,22.78,4.13,12,0.43,7560.00,41737.00,208000,20240614,-17.21,110000,20240321,56.55,187700,-8.26,20250314,140100,22.91,20250102,208000,-17.21,20240614,116000,48.45,20240813,0.57,Y,192820,500,56 억,,3933983,N,N,6003,N,00,N diff --git a/193250/price/prices-20250401.csv b/193250/price/prices-20250401.csv index 3ad5a3abc595..323ca28b3989 100644 --- a/193250/price/prices-20250401.csv +++ b/193250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160822,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,419,2,2,0.48,7520931,18245,21.81,429,429,408,542,292,417,412.22,0.92,0,-2213,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,265,-1.53,0.43,12,0.03,-274.00,970.00,790,20240328,-46.96,353,20241115,18.70,630,-33.49,20250103,393,6.62,20250331,777,-46.07,20240404,353,18.70,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,150829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,414,-3,5,-0.72,6062906,14733,17.61,429,429,408,542,292,417,411.52,0.92,0,-1996,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,262,-1.51,0.43,12,0.02,-274.00,970.00,790,20240328,-47.59,353,20241115,17.28,630,-34.29,20250103,393,5.34,20250331,777,-46.72,20240404,353,17.28,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,412,-5,5,-1.20,5658876,13753,16.44,429,429,408,542,292,417,411.46,0.92,0,-1913,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,261,-1.50,0.42,12,0.02,-274.00,970.00,790,20240328,-47.85,353,20241115,16.71,630,-34.60,20250103,393,4.83,20250331,777,-46.98,20240404,353,16.71,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,130827,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,410,-7,5,-1.68,4613399,11211,13.40,429,429,408,542,292,417,411.51,0.92,0,-1822,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,260,-1.50,0.42,12,0.02,-274.00,970.00,790,20240328,-48.10,353,20241115,16.15,630,-34.92,20250103,393,4.33,20250331,777,-47.23,20240404,353,16.15,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,120825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,409,-8,5,-1.92,3995812,9704,11.60,429,429,409,542,292,417,411.77,0.92,0,-1842,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,259,-1.49,0.42,12,0.02,-274.00,970.00,790,20240328,-48.23,353,20241115,15.86,630,-35.08,20250103,393,4.07,20250331,777,-47.36,20240404,353,15.86,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,110828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,414,-3,5,-0.72,2387877,5779,6.91,429,429,411,542,292,417,413.20,0.92,0,-1895,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,262,-1.51,0.43,12,0.01,-274.00,970.00,790,20240328,-47.59,353,20241115,17.28,630,-34.29,20250103,393,5.34,20250331,777,-46.72,20240404,353,17.28,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,100829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,412,-5,5,-1.20,1423385,3438,4.11,429,429,411,542,292,417,414.02,0.92,0,242,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,261,-1.50,0.42,12,0.01,-274.00,970.00,790,20240328,-47.85,353,20241115,16.71,630,-34.60,20250103,393,4.83,20250331,777,-46.98,20240404,353,16.71,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N +20250403,090831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,424,7,2,1.68,120012,286,0.34,429,429,417,542,292,417,419.62,0.92,0,108,446,431,418,403,390,425,397,63,125,100,300,1,1,63323377,268,-1.55,0.44,12,0.00,-274.00,970.00,790,20240328,-46.33,353,20241115,20.11,630,-32.70,20250103,393,7.89,20250331,777,-45.43,20240404,353,20.11,20241115,0.02,Y,193250,100,63 억,,583046,N,N,6590,N,00,N 20250402,160810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,417,-6,5,-1.42,34881632,83656,87.28,433,433,405,549,297,423,416.97,0.94,0,-14288,464,443,424,403,384,454,414,63,126,100,300,1,1,63323377,264,-1.52,0.43,12,0.13,-274.00,970.00,790,20240328,-47.22,353,20241115,18.13,630,-33.81,20250103,393,6.11,20250331,777,-46.33,20240404,353,18.13,20241115,0.02,Y,193250,100,63 억,,596261,N,N,6590,N,00,N 20250402,150810,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,420,-3,5,-0.71,21322025,51209,53.43,433,433,405,549,297,423,416.37,0.94,0,-3985,464,443,424,403,384,454,414,63,126,100,300,1,1,63323377,266,-1.53,0.43,12,0.08,-274.00,970.00,790,20240328,-46.84,353,20241115,18.98,630,-33.33,20250103,393,6.87,20250331,777,-45.95,20240404,353,18.98,20241115,0.02,Y,193250,100,63 억,,596261,N,N,11693,N,00,N 20250402,140812,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,419,-4,5,-0.95,21246498,51029,53.24,433,433,405,549,297,423,416.36,0.94,0,-4016,464,443,424,403,384,454,414,63,126,100,300,1,1,63323377,265,-1.53,0.43,12,0.08,-274.00,970.00,790,20240328,-46.96,353,20241115,18.70,630,-33.49,20250103,393,6.62,20250331,777,-46.07,20240404,353,18.70,20241115,0.02,Y,193250,100,63 억,,596261,N,N,11693,N,00,N diff --git a/194370/price/prices-20250401.csv b/194370/price/prices-20250401.csv index 943e0cb9abbc..43ec87dd089b 100644 --- a/194370/price/prices-20250401.csv +++ b/194370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160822,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7850,-900,5,-10.29,1680325265,209038,303.11,8400,8450,7850,11370,6130,8750,8037.72,2.01,0,-85974,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1074,1.10,0.23,12,1.53,7122.00,34684.00,10950,20240531,-28.31,6500,20241209,20.77,9010,-12.87,20250324,6695,17.25,20250203,21900,-64.16,20240531,7850,0.00,20250403,1.10,Y,194370,100,13 억,,275583,N,N,1268,N,00,N +20250403,150830,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8000,-750,5,-8.57,1632800205,203008,294.37,8400,8450,7880,11370,6130,8750,8042.37,2.01,0,-83607,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1094,1.12,0.23,12,1.48,7122.00,34684.00,10950,20240531,-26.94,6500,20241209,23.08,9010,-11.21,20250324,6695,19.49,20250203,21900,-63.47,20240531,7880,1.52,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,140828,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7930,-820,5,-9.37,1365418055,169490,245.77,8400,8450,7880,11370,6130,8750,8055.26,2.01,0,-69047,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1085,1.11,0.23,12,1.24,7122.00,34684.00,10950,20240531,-27.58,6500,20241209,22.00,9010,-11.99,20250324,6695,18.45,20250203,21900,-63.79,20240531,7880,0.63,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,130827,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,7940,-810,5,-9.26,1207407405,149618,216.95,8400,8450,7880,11370,6130,8750,8069.07,2.01,0,-61614,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1086,1.11,0.23,12,1.09,7122.00,34684.00,10950,20240531,-27.49,6500,20241209,22.15,9010,-11.88,20250324,6695,18.60,20250203,21900,-63.74,20240531,7880,0.76,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,120825,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8030,-720,5,-8.23,970978040,119875,173.82,8400,8450,7950,11370,6130,8750,8098.89,2.01,0,-50480,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1098,1.13,0.23,12,0.88,7122.00,34684.00,10950,20240531,-26.67,6500,20241209,23.54,9010,-10.88,20250324,6695,19.94,20250203,21900,-63.33,20240531,7950,1.01,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,110829,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8060,-690,5,-7.89,769100700,94754,137.40,8400,8450,7950,11370,6130,8750,8115.54,2.01,0,-42031,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1103,1.13,0.23,12,0.69,7122.00,34684.00,10950,20240531,-26.39,6500,20241209,24.00,9010,-10.54,20250324,6695,20.39,20250203,21900,-63.20,20240531,7950,1.38,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,100829,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8170,-580,5,-6.63,579919900,71223,103.28,8400,8450,7950,11370,6130,8750,8140.69,2.01,0,-34882,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1118,1.15,0.24,12,0.52,7122.00,34684.00,10950,20240531,-25.39,6500,20241209,25.69,9010,-9.32,20250324,6695,22.03,20250203,21900,-62.69,20240531,7950,2.77,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N +20250403,090831,55,60.00,KOSPI,신저가,섬유·의류,N,N,N,Y,60,N,8090,-660,5,-7.54,157326450,19146,27.76,8400,8450,8000,11370,6130,8750,8211.86,2.01,0,-4547,9076,8912,8736,8572,8396,8995,8655,14,2620,100,6300,10,1,13679615,1107,1.14,0.23,12,0.14,7122.00,34684.00,10950,20240531,-26.12,6500,20241209,24.46,9010,-10.21,20250324,6695,20.84,20250203,21900,-63.06,20240531,8000,1.12,20250403,1.10,Y,194370,100,13 억,,275583,N,N,6931,N,00,N 20250402,160810,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17500,160,2,0.92,2407735360,137928,278.35,17340,17800,17120,22500,12140,17340,17456.45,1.75,0,40124,17646,17492,17276,17122,16906,17570,17200,14,5160,100,12480,10,1,13679615,2394,2.46,0.50,12,1.01,7122.00,34684.00,21900,20240531,-20.09,13000,20241209,34.62,18020,-2.89,20250324,13390,30.69,20250203,21900,-20.09,20240531,13000,34.62,20241209,1.05,Y,194370,100,13 억,,239617,N,N,6931,N,00,N 20250402,150810,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17560,220,2,1.27,2279780900,130625,263.61,17340,17800,17120,22500,12140,17340,17452.87,1.75,0,41528,17646,17492,17276,17122,16906,17570,17200,14,5160,100,12480,10,1,13679615,2402,2.47,0.51,12,0.95,7122.00,34684.00,21900,20240531,-19.82,13000,20241209,35.08,18020,-2.55,20250324,13390,31.14,20250203,21900,-19.82,20240531,13000,35.08,20241209,1.05,Y,194370,100,13 억,,239617,N,N,4567,N,00,N 20250402,140813,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17490,150,2,0.87,2032969150,116476,235.06,17340,17800,17120,22500,12140,17340,17453.97,1.75,0,44629,17646,17492,17276,17122,16906,17570,17200,14,5160,100,12480,10,1,13679615,2393,2.46,0.50,12,0.85,7122.00,34684.00,21900,20240531,-20.14,13000,20241209,34.54,18020,-2.94,20250324,13390,30.62,20250203,21900,-20.14,20240531,13000,34.54,20241209,1.05,Y,194370,100,13 억,,239617,N,N,4567,N,00,N diff --git a/194480/price/prices-20250401.csv b/194480/price/prices-20250401.csv index ee8f7b97a1bb..932ed70260d8 100644 --- a/194480/price/prices-20250401.csv +++ b/194480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160822,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42800,-200,5,-0.47,2285009650,53735,37.34,42950,43100,41700,55900,30100,43000,42523.67,8.00,0,-4642,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5189,18.39,2.71,12,0.44,2327.00,15794.00,76300,20240626,-43.91,26950,20241230,58.81,44300,-3.39,20250402,27100,57.93,20250102,76300,-43.91,20240626,26950,58.81,20241230,1.92,Y,194480,500,60 억,,970101,N,N,647,N,00,N +20250403,150830,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42700,-300,5,-0.70,2090479350,49171,34.17,42950,43100,41700,55900,30100,43000,42514.48,8.00,0,-4494,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5177,18.35,2.70,12,0.41,2327.00,15794.00,76300,20240626,-44.04,26950,20241230,58.44,44300,-3.61,20250402,27100,57.56,20250102,76300,-44.04,20240626,26950,58.44,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,140829,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42650,-350,5,-0.81,1767083750,41620,28.92,42950,43000,41700,55900,30100,43000,42457.56,8.00,0,-3639,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5171,18.33,2.70,12,0.34,2327.00,15794.00,76300,20240626,-44.10,26950,20241230,58.26,44300,-3.72,20250402,27100,57.38,20250102,76300,-44.10,20240626,26950,58.26,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,130828,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42750,-250,5,-0.58,1375824800,32449,22.55,42950,43000,41700,55900,30100,43000,42399.61,8.00,0,-3975,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5183,18.37,2.71,12,0.27,2327.00,15794.00,76300,20240626,-43.97,26950,20241230,58.63,44300,-3.50,20250402,27100,57.75,20250102,76300,-43.97,20240626,26950,58.63,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,120825,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42850,-150,5,-0.35,1190739400,28117,19.54,42950,43000,41700,55900,30100,43000,42349.45,8.00,0,-3343,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5195,18.41,2.71,12,0.23,2327.00,15794.00,76300,20240626,-43.84,26950,20241230,59.00,44300,-3.27,20250402,27100,58.12,20250102,76300,-43.84,20240626,26950,59.00,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,110829,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42800,-200,5,-0.47,1023367500,24195,16.81,42950,43000,41700,55900,30100,43000,42296.65,8.00,0,-2727,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5189,18.39,2.71,12,0.20,2327.00,15794.00,76300,20240626,-43.91,26950,20241230,58.81,44300,-3.39,20250402,27100,57.93,20250102,76300,-43.91,20240626,26950,58.81,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,100829,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42350,-650,5,-1.51,773949400,18336,12.74,42950,42950,41700,55900,30100,43000,42209.28,8.00,0,-4058,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5134,18.20,2.68,12,0.15,2327.00,15794.00,76300,20240626,-44.50,26950,20241230,57.14,44300,-4.40,20250402,27100,56.27,20250102,76300,-44.50,20240626,26950,57.14,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N +20250403,090831,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42000,-1000,5,-2.33,322984850,7688,5.34,42950,42950,41700,55900,30100,43000,42011.56,8.00,0,-545,45400,44200,43100,41900,40800,43650,41350,61,12900,500,30960,50,1,12123150,5092,18.05,2.66,12,0.06,2327.00,15794.00,76300,20240626,-44.95,26950,20241230,55.84,44300,-5.19,20250402,27100,54.98,20250102,76300,-44.95,20240626,26950,55.84,20241230,1.92,Y,194480,500,60 억,,970101,N,N,6183,N,00,N 20250402,160810,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,43000,-1050,5,-2.38,6184944825,143893,144.36,44300,44300,42000,57200,30850,44050,42982.94,7.93,0,7781,45483,44766,43383,42666,41283,45125,43025,61,13150,500,31710,50,1,12123150,5213,18.48,2.72,12,1.19,2327.00,15794.00,76300,20240626,-43.64,26950,20241230,59.55,44300,-2.93,20250402,27100,58.67,20250102,76300,-43.64,20240626,26950,59.55,20241230,1.91,Y,194480,500,60 억,,960981,N,N,6183,N,00,N 20250402,150811,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,43000,-1050,5,-2.38,6043545075,140600,141.06,44300,44300,42000,57200,30850,44050,42983.96,7.93,0,8457,45483,44766,43383,42666,41283,45125,43025,61,13150,500,31710,50,1,12123150,5213,18.48,2.72,12,1.16,2327.00,15794.00,76300,20240626,-43.64,26950,20241230,59.55,44300,-2.93,20250402,27100,58.67,20250102,76300,-43.64,20240626,26950,59.55,20241230,1.91,Y,194480,500,60 억,,960981,N,N,4722,N,00,N 20250402,140813,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42950,-1100,5,-2.50,5239950875,121788,122.19,44300,44300,42000,57200,30850,44050,43025.18,7.93,0,9476,45483,44766,43383,42666,41283,45125,43025,61,13150,500,31710,50,1,12123150,5207,18.46,2.72,12,1.00,2327.00,15794.00,76300,20240626,-43.71,26950,20241230,59.37,44300,-3.05,20250402,27100,58.49,20250102,76300,-43.71,20240626,26950,59.37,20241230,1.91,Y,194480,500,60 억,,960981,N,N,4722,N,00,N diff --git a/194700/price/prices-20250401.csv b/194700/price/prices-20250401.csv index 9e5f778eb704..e66d66f81d38 100644 --- a/194700/price/prices-20250401.csv +++ b/194700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160822,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9550,90,2,0.95,790991025,82577,147.54,9440,9720,9300,12290,6630,9460,9578.83,2.91,0,7474,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1791,7.78,0.82,12,0.44,1227.00,11691.00,11770,20240701,-18.86,6650,20241209,43.61,9720,-1.75,20250403,6940,37.61,20250203,11770,-18.86,20240701,6650,43.61,20241209,1.54,Y,194700,500,93 억,,545579,N,N,1061,N,00,N +20250403,150830,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9510,50,2,0.53,763126905,79633,142.28,9440,9720,9300,12290,6630,9460,9583.05,2.91,0,7518,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1784,7.75,0.81,12,0.42,1227.00,11691.00,11770,20240701,-19.20,6650,20241209,43.01,9720,-2.16,20250403,6940,37.03,20250203,11770,-19.20,20240701,6650,43.01,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,140829,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9560,100,2,1.06,669781445,69833,124.77,9440,9720,9300,12290,6630,9460,9591.19,2.91,0,10300,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1793,7.79,0.82,12,0.37,1227.00,11691.00,11770,20240701,-18.78,6650,20241209,43.76,9720,-1.65,20250403,6940,37.75,20250203,11770,-18.78,20240701,6650,43.76,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,130828,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9530,70,2,0.74,609505815,63541,113.53,9440,9720,9300,12290,6630,9460,9592.32,2.91,0,10307,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1787,7.77,0.82,12,0.34,1227.00,11691.00,11770,20240701,-19.03,6650,20241209,43.31,9720,-1.95,20250403,6940,37.32,20250203,11770,-19.03,20240701,6650,43.31,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,120825,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9640,180,2,1.90,520045525,54203,96.85,9440,9720,9300,12290,6630,9460,9594.40,2.91,0,8506,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1808,7.86,0.82,12,0.29,1227.00,11691.00,11770,20240701,-18.10,6650,20241209,44.96,9720,-0.82,20250403,6940,38.90,20250203,11770,-18.10,20240701,6650,44.96,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,110829,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9640,180,2,1.90,285862655,29989,53.58,9440,9660,9300,12290,6630,9460,9532.25,2.91,0,8040,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1808,7.86,0.82,12,0.16,1227.00,11691.00,11770,20240701,-18.10,6650,20241209,44.96,9660,-0.21,20250403,6940,38.90,20250203,11770,-18.10,20240701,6650,44.96,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,100829,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9540,80,2,0.85,151582485,16031,28.64,9440,9550,9300,12290,6630,9460,9455.59,2.91,0,6951,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1789,7.78,0.82,12,0.09,1227.00,11691.00,11770,20240701,-18.95,6650,20241209,43.46,9570,-0.31,20250402,6940,37.46,20250203,11770,-18.95,20240701,6650,43.46,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N +20250403,090832,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9300,-160,5,-1.69,35994975,3827,6.84,9440,9440,9300,12290,6630,9460,9405.53,2.91,0,-51,9793,9626,9403,9236,9013,9710,9320,94,2830,500,6810,10,1,18754848,1744,7.58,0.80,12,0.02,1227.00,11691.00,11770,20240701,-20.99,6650,20241209,39.85,9570,-2.82,20250402,6940,34.01,20250203,11770,-20.99,20240701,6650,39.85,20241209,1.54,Y,194700,500,93 억,,545579,N,N,0,N,00,N 20250402,160810,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9460,-30,5,-0.32,528572955,55968,37.63,9370,9570,9180,12330,6650,9490,9444.20,2.92,0,4648,9916,9702,9326,9112,8736,9810,9220,94,2840,500,6830,10,1,18754848,1774,7.71,0.81,12,0.30,1227.00,11691.00,11770,20240701,-19.63,6650,20241209,42.26,9570,-1.15,20250402,6940,36.31,20250203,11770,-19.63,20240701,6650,42.26,20241209,1.56,Y,194700,500,93 억,,546716,N,N,0,N,00,N 20250402,150811,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9480,-10,5,-0.11,521555195,55227,37.13,9370,9570,9180,12330,6650,9490,9443.84,2.92,0,4535,9916,9702,9326,9112,8736,9810,9220,94,2840,500,6830,10,1,18754848,1778,7.73,0.81,12,0.29,1227.00,11691.00,11770,20240701,-19.46,6650,20241209,42.56,9570,-0.94,20250402,6940,36.60,20250203,11770,-19.46,20240701,6650,42.56,20241209,1.56,Y,194700,500,93 억,,546716,N,N,0,N,00,N 20250402,140813,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9510,20,2,0.21,441812860,46850,31.50,9370,9570,9180,12330,6650,9490,9430.37,2.92,0,7262,9916,9702,9326,9112,8736,9810,9220,94,2840,500,6830,10,1,18754848,1784,7.75,0.81,12,0.25,1227.00,11691.00,11770,20240701,-19.20,6650,20241209,43.01,9570,-0.63,20250402,6940,37.03,20250203,11770,-19.20,20240701,6650,43.01,20241209,1.56,Y,194700,500,93 억,,546716,N,N,0,N,00,N diff --git a/195500/price/prices-20250401.csv b/195500/price/prices-20250401.csv index fe4d0124afe7..87ababc0473b 100644 --- a/195500/price/prices-20250401.csv +++ b/195500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160823,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3180,-30,5,-0.93,191525309,59966,83.76,3210,3250,3155,4170,2250,3210,3193.90,2.63,0,15490,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,508,16.91,0.66,12,0.38,188.00,4843.00,5030,20240618,-36.78,2450,20241206,29.80,3530,-9.92,20250304,2780,14.39,20250103,5030,-36.78,20240618,2450,29.80,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,150830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3185,-25,5,-0.78,187407059,58674,81.96,3210,3250,3155,4170,2250,3210,3194.04,2.63,0,15633,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,509,16.94,0.66,12,0.37,188.00,4843.00,5030,20240618,-36.68,2450,20241206,30.00,3530,-9.77,20250304,2780,14.57,20250103,5030,-36.68,20240618,2450,30.00,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,140829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3190,-20,5,-0.62,179943144,56336,78.69,3210,3250,3155,4170,2250,3210,3194.11,2.63,0,15112,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,510,16.97,0.66,12,0.35,188.00,4843.00,5030,20240618,-36.58,2450,20241206,30.20,3530,-9.63,20250304,2780,14.75,20250103,5030,-36.58,20240618,2450,30.20,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,130828,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3195,-15,5,-0.47,162806164,50939,71.15,3210,3250,3155,4170,2250,3210,3196.10,2.63,0,13578,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,510,16.99,0.66,12,0.32,188.00,4843.00,5030,20240618,-36.48,2450,20241206,30.41,3530,-9.49,20250304,2780,14.93,20250103,5030,-36.48,20240618,2450,30.41,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,120825,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3245,35,2,1.09,94160360,29385,41.05,3210,3250,3170,4170,2250,3210,3204.37,2.63,0,8833,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,518,17.26,0.67,12,0.18,188.00,4843.00,5030,20240618,-35.49,2450,20241206,32.45,3530,-8.07,20250304,2780,16.73,20250103,5030,-35.49,20240618,2450,32.45,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,110829,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3230,20,2,0.62,78675655,24593,34.35,3210,3230,3170,4170,2250,3210,3199.11,2.63,0,7600,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,516,17.18,0.67,12,0.15,188.00,4843.00,5030,20240618,-35.79,2450,20241206,31.84,3530,-8.50,20250304,2780,16.19,20250103,5030,-35.79,20240618,2450,31.84,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,100830,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3212,2,2,0.06,62582075,19593,27.37,3210,3225,3170,4170,2250,3210,3194.10,2.63,0,3620,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,513,17.09,0.66,12,0.12,188.00,4843.00,5030,20240618,-36.14,2450,20241206,31.10,3530,-9.01,20250304,2780,15.54,20250103,5030,-36.14,20240618,2450,31.10,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N +20250403,090832,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,5,2,0.16,10613330,3317,4.63,3210,3215,3170,4170,2250,3210,3199.68,2.63,0,-1068,3410,3310,3230,3130,3050,3270,3090,80,960,500,2110,5,1,15978000,514,17.10,0.66,12,0.02,188.00,4843.00,5030,20240618,-36.08,2450,20241206,31.22,3530,-8.92,20250304,2780,15.65,20250103,5030,-36.08,20240618,2450,31.22,20241206,2.90,Y,195500,500,79 억,,419896,N,N,0,N,00,N 20250402,160811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3210,-80,5,-2.43,229944012,71132,71.86,3265,3330,3150,4275,2305,3290,3232.64,2.63,0,-13305,3406,3347,3306,3247,3206,3327,3227,80,985,500,2170,5,1,15978000,513,17.07,0.66,12,0.45,188.00,4843.00,5030,20240618,-36.18,2450,20241206,31.02,3530,-9.07,20250304,2780,15.47,20250103,5030,-36.18,20240618,2450,31.02,20241206,2.78,Y,195500,500,79 억,,420507,N,N,0,N,00,N 20250402,150811,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3220,-70,5,-2.13,225451917,69734,70.44,3265,3330,3150,4275,2305,3290,3233.03,2.63,0,-14098,3406,3347,3306,3247,3206,3327,3227,80,985,500,2170,5,1,15978000,514,17.13,0.66,12,0.44,188.00,4843.00,5030,20240618,-35.98,2450,20241206,31.43,3530,-8.78,20250304,2780,15.83,20250103,5030,-35.98,20240618,2450,31.43,20241206,2.78,Y,195500,500,79 억,,420507,N,N,0,N,00,N 20250402,140813,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3215,-75,5,-2.28,208414292,64435,65.09,3265,3330,3150,4275,2305,3290,3234.49,2.63,0,-14285,3406,3347,3306,3247,3206,3327,3227,80,985,500,2170,5,1,15978000,514,17.10,0.66,12,0.40,188.00,4843.00,5030,20240618,-36.08,2450,20241206,31.22,3530,-8.92,20250304,2780,15.65,20250103,5030,-36.08,20240618,2450,31.22,20241206,2.78,Y,195500,500,79 억,,420507,N,N,0,N,00,N diff --git a/195870/price/prices-20250401.csv b/195870/price/prices-20250401.csv index 5a414a12ee07..0b274f7f1944 100644 --- a/195870/price/prices-20250401.csv +++ b/195870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160823,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24900,-900,5,-3.49,1238100450,49476,66.89,24850,25500,24500,33500,18100,25800,25024.29,10.24,0,-1045,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4233,7.21,0.76,12,0.29,3453.00,32722.00,55500,20240405,-55.14,20150,20241115,23.57,33650,-26.00,20250227,22750,9.45,20250102,55500,-55.14,20240405,20150,23.57,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,5030,N,00,N +20250403,150831,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24950,-850,5,-3.29,1104414550,44115,59.64,24850,25500,24500,33500,18100,25800,25034.90,10.24,0,-1478,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4242,7.23,0.76,12,0.26,3453.00,32722.00,55500,20240405,-55.05,20150,20241115,23.82,33650,-25.85,20250227,22750,9.67,20250102,55500,-55.05,20240405,20150,23.82,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,140829,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-800,5,-3.10,948795850,37890,51.22,24850,25500,24500,33500,18100,25800,25040.80,10.24,0,-1971,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4250,7.24,0.76,12,0.22,3453.00,32722.00,55500,20240405,-54.95,20150,20241115,24.07,33650,-25.71,20250227,22750,9.89,20250102,55500,-54.95,20240405,20150,24.07,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,130828,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,-700,5,-2.71,818709950,32712,44.22,24850,25500,24500,33500,18100,25800,25027.82,10.24,0,-2825,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4267,7.27,0.77,12,0.19,3453.00,32722.00,55500,20240405,-54.77,20150,20241115,24.57,33650,-25.41,20250227,22750,10.33,20250102,55500,-54.77,20240405,20150,24.57,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,120826,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25300,-500,5,-1.94,722243300,28861,39.02,24850,25500,24500,33500,18100,25800,25024.89,10.24,0,-3239,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4301,7.33,0.77,12,0.17,3453.00,32722.00,55500,20240405,-54.41,20150,20241115,25.56,33650,-24.81,20250227,22750,11.21,20250102,55500,-54.41,20240405,20150,25.56,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,110829,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25350,-450,5,-1.74,607505100,24293,32.84,24850,25500,24500,33500,18100,25800,25007.41,10.24,0,-3502,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4310,7.34,0.77,12,0.14,3453.00,32722.00,55500,20240405,-54.32,20150,20241115,25.81,33650,-24.67,20250227,22750,11.43,20250102,55500,-54.32,20240405,20150,25.81,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,100830,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25100,-700,5,-2.71,442262850,17740,23.98,24850,25250,24500,33500,18100,25800,24930.26,10.24,0,-2303,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4267,7.27,0.77,12,0.10,3453.00,32722.00,55500,20240405,-54.77,20150,20241115,24.57,33650,-25.41,20250227,22750,10.33,20250102,55500,-54.77,20240405,20150,24.57,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N +20250403,090832,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25000,-800,5,-3.10,139100350,5610,7.58,24850,25100,24500,33500,18100,25800,24795.07,10.24,0,1389,26366,26082,25716,25432,25066,25900,25250,850,7700,5000,18060,50,1,17000000,4250,7.24,0.76,12,0.03,3453.00,32722.00,55500,20240405,-54.95,20150,20241115,24.07,33650,-25.71,20250227,22750,9.89,20250102,55500,-54.95,20240405,20150,24.07,20241115,1.65,Y,195870,5000,850 억,,1740376,N,N,13604,N,00,N 20250402,160811,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25800,150,2,0.58,1902800825,73969,58.54,25850,26000,25350,33300,18000,25650,25724.30,10.38,0,-34051,27250,26450,26000,25200,24750,26225,24975,850,7650,5000,17950,50,1,17000000,4386,7.47,0.79,12,0.44,3453.00,32722.00,55500,20240405,-53.51,20150,20241115,28.04,33650,-23.33,20250227,22750,13.41,20250102,55500,-53.51,20240405,20150,28.04,20241115,1.68,Y,195870,5000,850 억,,1765006,N,N,13603,N,00,N 20250402,150811,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,50,2,0.19,1824063675,70915,56.12,25850,26000,25350,33300,18000,25650,25721.83,10.38,0,-32341,27250,26450,26000,25200,24750,26225,24975,850,7650,5000,17950,50,1,17000000,4369,7.44,0.79,12,0.42,3453.00,32722.00,55500,20240405,-53.69,20150,20241115,27.54,33650,-23.63,20250227,22750,12.97,20250102,55500,-53.69,20240405,20150,27.54,20241115,1.68,Y,195870,5000,850 억,,1765006,N,N,22035,N,00,N 20250402,140814,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,25700,50,2,0.19,1487611025,57885,45.81,25850,26000,25350,33300,18000,25650,25699.42,10.38,0,-24890,27250,26450,26000,25200,24750,26225,24975,850,7650,5000,17950,50,1,17000000,4369,7.44,0.79,12,0.34,3453.00,32722.00,55500,20240405,-53.69,20150,20241115,27.54,33650,-23.63,20250227,22750,12.97,20250102,55500,-53.69,20240405,20150,27.54,20241115,1.68,Y,195870,5000,850 억,,1765006,N,N,22035,N,00,N diff --git a/195940/price/prices-20250401.csv b/195940/price/prices-20250401.csv index e350edb4fa05..60766d9785d8 100644 --- a/195940/price/prices-20250401.csv +++ b/195940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160823,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,-100,5,-0.27,2151418625,59346,59.18,35450,36550,35400,47300,25500,36400,36252.12,9.84,0,-6633,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10284,16.70,0.82,12,0.21,2174.00,44172.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,3799,N,00,N +20250403,150831,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,-100,5,-0.27,1987731425,54833,54.68,35450,36550,35400,47300,25500,36400,36250.64,9.84,0,-7491,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10284,16.70,0.82,12,0.19,2174.00,44172.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,140830,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,50,2,0.14,1659058275,45791,45.66,35450,36550,35400,47300,25500,36400,36231.10,9.84,0,-7600,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10326,16.77,0.83,12,0.16,2174.00,44172.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,130829,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,50,2,0.14,1434716375,39639,39.53,35450,36550,35400,47300,25500,36400,36194.57,9.84,0,-8135,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10326,16.77,0.83,12,0.14,2174.00,44172.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,120826,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36500,100,2,0.27,1233309225,34107,34.01,35450,36550,35400,47300,25500,36400,36160.00,9.84,0,-5524,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10340,16.79,0.83,12,0.12,2174.00,44172.00,52000,20241007,-29.81,34300,20241209,6.41,39300,-7.12,20250108,34400,6.10,20250203,52000,-29.81,20241007,34300,6.41,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,110830,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36450,50,2,0.14,976604250,27068,26.99,35450,36550,35400,47300,25500,36400,36079.66,9.84,0,-4495,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10326,16.77,0.83,12,0.10,2174.00,44172.00,52000,20241007,-29.90,34300,20241209,6.27,39300,-7.25,20250108,34400,5.96,20250203,52000,-29.90,20241007,34300,6.27,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,100830,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36250,-150,5,-0.41,592452800,16502,16.45,35450,36300,35400,47300,25500,36400,35901.88,9.84,0,-4181,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10270,16.67,0.82,12,0.06,2174.00,44172.00,52000,20241007,-30.29,34300,20241209,5.69,39300,-7.76,20250108,34400,5.38,20250203,52000,-30.29,20241007,34300,5.69,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N +20250403,090832,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,35700,-700,5,-1.92,142228850,4001,3.99,35450,35850,35400,47300,25500,36400,35548.33,9.84,0,-324,37466,36932,36566,36032,35666,36750,35850,145,10900,500,27660,50,1,28329891,10114,16.42,0.81,12,0.01,2174.00,44172.00,52000,20241007,-31.35,34300,20241209,4.08,39300,-9.16,20250108,34400,3.78,20250203,52000,-31.35,20241007,34300,4.08,20241209,2.01,Y,195940,500,144 억,,2786297,N,N,14744,N,00,N 20250402,160811,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36400,-650,5,-1.75,3659350225,100287,38.37,37100,37100,36200,48150,25950,37050,36488.78,9.92,0,-27617,38683,37866,36383,35566,34083,38275,35975,145,11100,500,28150,50,1,28329891,10312,16.74,0.82,12,0.35,2174.00,44172.00,52000,20241007,-30.00,34300,20241209,6.12,39300,-7.38,20250108,34400,5.81,20250203,52000,-30.00,20241007,34300,6.12,20241209,2.05,Y,195940,500,144 억,,2810395,N,N,14744,N,00,N 20250402,150812,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36300,-750,5,-2.02,3505682075,96059,36.75,37100,37100,36200,48150,25950,37050,36495.09,9.92,0,-27181,38683,37866,36383,35566,34083,38275,35975,145,11100,500,28150,50,1,28329891,10284,16.70,0.82,12,0.34,2174.00,44172.00,52000,20241007,-30.19,34300,20241209,5.83,39300,-7.63,20250108,34400,5.52,20250203,52000,-30.19,20241007,34300,5.83,20241209,2.05,Y,195940,500,144 억,,2810395,N,N,4257,N,00,N 20250402,140814,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,36350,-700,5,-1.89,3083108775,84411,32.29,37100,37100,36200,48150,25950,37050,36524.96,9.92,0,-25227,38683,37866,36383,35566,34083,38275,35975,145,11100,500,28150,50,1,28329891,10298,16.72,0.82,12,0.30,2174.00,44172.00,52000,20241007,-30.10,34300,20241209,5.98,39300,-7.51,20250108,34400,5.67,20250203,52000,-30.10,20241007,34300,5.98,20241209,2.05,Y,195940,500,144 억,,2810395,N,N,4257,N,00,N diff --git a/195990/price/prices-20250401.csv b/195990/price/prices-20250401.csv index 325fab342c45..6c16ef51950d 100644 --- a/195990/price/prices-20250401.csv +++ b/195990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,308,5,2,1.65,132675504,434524,88.95,310,310,301,393,213,303,305.34,4.62,0,119582,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,877,-5.60,0.81,12,0.15,-55.00,379.00,620,20241111,-50.32,290,20250312,6.21,458,-32.75,20250109,290,6.21,20250312,620,-50.32,20241111,290,6.21,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,8750,N,00,N +20250403,150831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,307,4,2,1.32,126677386,414914,84.93,310,310,301,393,213,303,305.31,4.62,0,120250,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,874,-5.58,0.81,12,0.15,-55.00,379.00,620,20241111,-50.48,290,20250312,5.86,458,-32.97,20250109,290,5.86,20250312,620,-50.48,20241111,290,5.86,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,307,4,2,1.32,115812841,379342,77.65,310,310,301,393,213,303,305.30,4.62,0,106452,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,874,-5.58,0.81,12,0.13,-55.00,379.00,620,20241111,-50.48,290,20250312,5.86,458,-32.97,20250109,290,5.86,20250312,620,-50.48,20241111,290,5.86,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,130829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,0,3,0.00,96532813,316150,64.72,310,310,301,393,213,303,305.34,4.62,0,50919,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,863,-5.51,0.80,12,0.11,-55.00,379.00,620,20241111,-51.13,290,20250312,4.48,458,-33.84,20250109,290,4.48,20250312,620,-51.13,20241111,290,4.48,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,120826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,305,2,2,0.66,87066406,284935,58.33,310,310,301,393,213,303,305.57,4.62,0,55276,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,868,-5.55,0.80,12,0.10,-55.00,379.00,620,20241111,-50.81,290,20250312,5.17,458,-33.41,20250109,290,5.17,20250312,620,-50.81,20241111,290,5.17,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,110830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,308,5,2,1.65,76999272,251933,51.57,310,310,301,393,213,303,305.63,4.62,0,55346,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,877,-5.60,0.81,12,0.09,-55.00,379.00,620,20241111,-50.32,290,20250312,6.21,458,-32.75,20250109,290,6.21,20250312,620,-50.32,20241111,290,6.21,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,100830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,309,6,2,1.98,62323490,204396,41.84,310,310,301,393,213,303,304.92,4.62,0,48446,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,880,-5.62,0.82,12,0.07,-55.00,379.00,620,20241111,-50.16,290,20250312,6.55,458,-32.53,20250109,290,6.55,20250312,620,-50.16,20241111,290,6.55,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N +20250403,090833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,302,-1,5,-0.33,8555335,28223,5.78,310,310,302,393,213,303,303.13,4.62,0,-13406,312,307,304,299,296,306,298,1423,90,500,210,1,1,284689721,860,-5.49,0.80,12,0.01,-55.00,379.00,620,20241111,-51.29,290,20250312,4.14,458,-34.06,20250109,290,4.14,20250312,620,-51.29,20241111,290,4.14,20250312,0.00,Y,195990,500,1423 억,,13160871,N,N,0,N,00,N 20250402,160811,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,303,-2,5,-0.66,148624574,488159,86.75,306,309,301,396,214,305,304.46,4.64,0,-56299,320,312,308,300,296,310,298,1423,91,500,210,1,1,284689721,863,-5.51,0.80,12,0.17,-55.00,379.00,620,20241111,-51.13,290,20250312,4.48,458,-33.84,20250109,290,4.48,20250312,620,-51.13,20241111,290,4.48,20250312,0.00,Y,195990,500,1423 억,,13216861,N,N,0,N,00,N 20250402,150812,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,302,-3,5,-0.98,139013350,456323,81.09,306,309,301,396,214,305,304.64,4.64,0,-55834,320,312,308,300,296,310,298,1423,91,500,210,1,1,284689721,860,-5.49,0.80,12,0.16,-55.00,379.00,620,20241111,-51.29,290,20250312,4.14,458,-34.06,20250109,290,4.14,20250312,620,-51.29,20241111,290,4.14,20250312,0.00,Y,195990,500,1423 억,,13216861,N,N,0,N,00,N 20250402,140814,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,302,-3,5,-0.98,132067909,433354,77.01,306,309,301,396,214,305,304.76,4.64,0,-54000,320,312,308,300,296,310,298,1423,91,500,210,1,1,284689721,860,-5.49,0.80,12,0.15,-55.00,379.00,620,20241111,-51.29,290,20250312,4.14,458,-34.06,20250109,290,4.14,20250312,620,-51.29,20241111,290,4.14,20250312,0.00,Y,195990,500,1423 억,,13216861,N,N,0,N,00,N diff --git a/196170/price/prices-20250401.csv b/196170/price/prices-20250401.csv index ceb161ce3787..1a42b8bced1d 100644 --- a/196170/price/prices-20250401.csv +++ b/196170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160824,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,365000,2500,2,0.69,95479779750,263657,85.78,353000,367000,352500,471000,254000,362500,362135.41,15.06,0,14611,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,194614,311.43,70.78,12,0.49,1172.00,5157.00,459500,20250318,-20.57,156200,20240405,133.67,459500,-20.57,20250318,298000,22.48,20250103,459500,-20.57,20250318,156200,133.67,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,13708,N,00,N +20250403,150831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,364000,1500,2,0.41,87677126000,242290,78.83,353000,367000,352500,471000,254000,362500,361868.52,15.06,0,9658,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,194081,310.58,70.58,12,0.45,1172.00,5157.00,459500,20250318,-20.78,156200,20240405,133.03,459500,-20.78,20250318,298000,22.15,20250103,459500,-20.78,20250318,156200,133.03,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,140830,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,366500,4000,2,1.10,78689613250,217671,70.82,353000,367000,352500,471000,254000,362500,361507.10,15.06,0,7574,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,195414,312.71,71.07,12,0.41,1172.00,5157.00,459500,20250318,-20.24,156200,20240405,134.64,459500,-20.24,20250318,298000,22.99,20250103,459500,-20.24,20250318,156200,134.64,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,130829,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,362500,0,3,0.00,67681412000,187509,61.01,353000,365000,352500,471000,254000,362500,360950.19,15.06,0,5041,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,193281,309.30,70.29,12,0.35,1172.00,5157.00,459500,20250318,-21.11,156200,20240405,132.07,459500,-21.11,20250318,298000,21.64,20250103,459500,-21.11,20250318,156200,132.07,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,120826,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,363000,500,2,0.14,61695110500,171011,55.64,353000,365000,352500,471000,254000,362500,360766.89,15.06,0,2487,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,193547,309.73,70.39,12,0.32,1172.00,5157.00,459500,20250318,-21.00,156200,20240405,132.39,459500,-21.00,20250318,298000,21.81,20250103,459500,-21.00,20250318,156200,132.39,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,110830,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,363000,500,2,0.14,56660993750,157152,51.13,353000,365000,352500,471000,254000,362500,360548.96,15.06,0,1675,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,193547,309.73,70.39,12,0.29,1172.00,5157.00,459500,20250318,-21.00,156200,20240405,132.39,459500,-21.00,20250318,298000,21.81,20250103,459500,-21.00,20250318,156200,132.39,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,100831,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,361000,-1500,5,-0.41,45665810500,126741,41.23,353000,365000,352500,471000,254000,362500,360308.08,15.06,0,847,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,192481,308.02,70.00,12,0.24,1172.00,5157.00,459500,20250318,-21.44,156200,20240405,131.11,459500,-21.44,20250318,298000,21.14,20250103,459500,-21.44,20250318,156200,131.11,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N +20250403,090833,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,358500,-4000,5,-1.10,11070144000,31093,10.12,353000,359000,352500,471000,254000,362500,356032.90,15.06,0,3770,376833,369666,364833,357666,352833,367250,355250,267,108500,500,253750,500,1,53318828,191148,305.89,69.52,12,0.06,1172.00,5157.00,459500,20250318,-21.98,156200,20240405,129.51,459500,-21.98,20250318,298000,20.30,20250103,459500,-21.98,20250318,156200,129.51,20240405,1.84,Y,196170,500,266 억,,8032453,N,N,29760,N,00,N 20250402,160812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,362500,-9000,5,-2.42,112115806000,307365,68.27,372000,372000,360000,482500,260500,371500,364764.57,15.13,0,-25029,388500,380000,370500,362000,352500,384250,366250,267,111000,500,260050,500,1,53318828,193281,309.30,70.29,12,0.58,1172.00,5157.00,459500,20250318,-21.11,156200,20240405,132.07,459500,-21.11,20250318,298000,21.64,20250103,459500,-21.11,20250318,156200,132.07,20240405,1.84,Y,196170,500,266 억,,8064901,N,N,29760,N,00,N 20250402,150812,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,361500,-10000,5,-2.69,105200463000,288272,64.03,372000,372000,360000,482500,260500,371500,364934.72,15.13,0,-28409,388500,380000,370500,362000,352500,384250,366250,267,111000,500,260050,500,1,53318828,192748,308.45,70.10,12,0.54,1172.00,5157.00,459500,20250318,-21.33,156200,20240405,131.43,459500,-21.33,20250318,298000,21.31,20250103,459500,-21.33,20250318,156200,131.43,20240405,1.84,Y,196170,500,266 억,,8064901,N,N,24328,N,00,N 20250402,140814,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,362000,-9500,5,-2.56,89496518250,244787,54.37,372000,372000,361000,482500,260500,371500,365609.77,15.13,0,-36080,388500,380000,370500,362000,352500,384250,366250,267,111000,500,260050,500,1,53318828,193014,308.87,70.20,12,0.46,1172.00,5157.00,459500,20250318,-21.22,156200,20240405,131.75,459500,-21.22,20250318,298000,21.48,20250103,459500,-21.22,20250318,156200,131.75,20240405,1.84,Y,196170,500,266 억,,8064901,N,N,24328,N,00,N diff --git a/196300/price/prices-20250401.csv b/196300/price/prices-20250401.csv index 99b1c16cdaee..ab68c3608de2 100644 --- a/196300/price/prices-20250401.csv +++ b/196300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160824,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,-10,5,-0.12,595247255,71651,71.56,8420,8520,8120,10940,5900,8420,8307.59,1.42,0,496,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,505,-7.41,9.39,12,1.19,-1135.00,896.00,17450,20240329,-51.81,5580,20250306,50.72,14240,-40.94,20250311,5580,50.72,20250306,17270,-51.30,20240923,5580,50.72,20250306,0.05,Y,196300,500,30 억,,84952,N,N,1685,N,00,N +20250403,150832,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-30,5,-0.36,570260065,68681,68.59,8420,8520,8120,10940,5900,8420,8303.03,1.42,0,953,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,504,-7.39,9.36,12,1.14,-1135.00,896.00,17450,20240329,-51.92,5580,20250306,50.36,14240,-41.08,20250311,5580,50.36,20250306,17270,-51.42,20240923,5580,50.36,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,140830,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,30,2,0.36,470399765,56741,56.67,8420,8520,8120,10940,5900,8420,8290.30,1.42,0,-1596,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,507,-7.44,9.43,12,0.95,-1135.00,896.00,17450,20240329,-51.58,5580,20250306,51.43,14240,-40.66,20250311,5580,51.43,20250306,17270,-51.07,20240923,5580,51.43,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,130829,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-210,5,-2.49,408852705,49403,49.34,8420,8510,8120,10940,5900,8420,8275.87,1.42,0,-2414,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,493,-7.23,9.16,12,0.82,-1135.00,896.00,17450,20240329,-52.95,5580,20250306,47.13,14240,-42.35,20250311,5580,47.13,20250306,17270,-52.46,20240923,5580,47.13,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,120827,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,30,2,0.36,215547560,25983,25.95,8420,8510,8120,10940,5900,8420,8295.71,1.42,0,-3085,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,507,-7.44,9.43,12,0.43,-1135.00,896.00,17450,20240329,-51.58,5580,20250306,51.43,14240,-40.66,20250311,5580,51.43,20250306,17270,-51.07,20240923,5580,51.43,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,110830,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,-40,5,-0.48,185007960,22358,22.33,8420,8510,8120,10940,5900,8420,8274.80,1.42,0,-2706,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,503,-7.38,9.35,12,0.37,-1135.00,896.00,17450,20240329,-51.98,5580,20250306,50.18,14240,-41.15,20250311,5580,50.18,20250306,17270,-51.48,20240923,5580,50.18,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,100831,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-30,5,-0.36,148701350,18017,17.99,8420,8450,8120,10940,5900,8420,8253.39,1.42,0,-365,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,504,-7.39,9.36,12,0.30,-1135.00,896.00,17450,20240329,-51.92,5580,20250306,50.36,14240,-41.08,20250311,5580,50.36,20250306,17270,-51.42,20240923,5580,50.36,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N +20250403,090833,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,-100,5,-1.19,17911010,2151,2.15,8420,8430,8210,10940,5900,8420,8326.83,1.42,0,-1179,9640,9030,8690,8080,7740,8860,7910,30,2520,500,0,10,1,6003387,499,-7.33,9.29,12,0.04,-1135.00,896.00,17450,20240329,-52.32,5580,20250306,49.10,14240,-41.57,20250311,5580,49.10,20250306,17270,-51.82,20240923,5580,49.10,20250306,0.05,Y,196300,500,30 억,,84952,N,N,12309,N,00,N 20250402,160812,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,-720,5,-7.88,864326010,99824,76.55,9130,9300,8350,11880,6400,9140,8658.50,1.79,0,-22518,10006,9572,8866,8432,7726,9790,8650,30,2740,500,0,10,1,6003387,505,-7.42,9.40,12,1.66,-1135.00,896.00,17450,20240329,-51.75,5580,20250306,50.90,14240,-40.87,20250311,5580,50.90,20250306,17270,-51.24,20240923,5580,50.90,20250306,0.05,Y,196300,500,30 억,,107698,N,N,12309,N,00,N 20250402,150812,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,-780,5,-8.53,813583600,93789,71.92,9130,9300,8350,11880,6400,9140,8674.62,1.79,0,-18652,10006,9572,8866,8432,7726,9790,8650,30,2740,500,0,10,1,6003387,502,-7.37,9.33,12,1.56,-1135.00,896.00,17450,20240329,-52.09,5580,20250306,49.82,14240,-41.29,20250311,5580,49.82,20250306,17270,-51.59,20240923,5580,49.82,20250306,0.05,Y,196300,500,30 억,,107698,N,N,1952,N,00,N 20250402,140815,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-670,5,-7.33,628082210,71766,55.03,9130,9300,8400,11880,6400,9140,8751.81,1.79,0,-20839,10006,9572,8866,8432,7726,9790,8650,30,2740,500,0,10,1,6003387,508,-7.46,9.45,12,1.20,-1135.00,896.00,17450,20240329,-51.46,5580,20250306,51.79,14240,-40.52,20250311,5580,51.79,20250306,17270,-50.96,20240923,5580,51.79,20250306,0.05,Y,196300,500,30 억,,107698,N,N,1952,N,00,N diff --git a/196450/price/prices-20250401.csv b/196450/price/prices-20250401.csv index acc86570b15b..4d2fdf001dfc 100644 --- a/196450/price/prices-20250401.csv +++ b/196450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160824,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,554,-26,5,-4.48,37518641,67374,576.19,572,578,550,754,406,580,556.87,0.91,0,414,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,251,-1.36,0.43,12,0.15,-406.00,1284.00,1598,20240716,-65.33,550,20250403,0.73,758,-26.91,20250110,550,0.73,20250403,1598,-65.33,20240716,550,0.73,20250403,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,150832,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,555,-25,5,-4.31,27871796,49915,426.88,572,578,550,754,406,580,558.39,0.91,0,7402,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,252,-1.37,0.43,12,0.11,-406.00,1284.00,1598,20240716,-65.27,550,20250403,0.91,758,-26.78,20250110,550,0.91,20250403,1598,-65.27,20240716,550,0.91,20250403,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,140831,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,557,-23,5,-3.97,25399287,45463,388.81,572,578,550,754,406,580,558.68,0.91,0,10734,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,252,-1.37,0.43,12,0.10,-406.00,1284.00,1598,20240716,-65.14,550,20250403,1.27,758,-26.52,20250110,550,1.27,20250403,1598,-65.14,20240716,550,1.27,20250403,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,130830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,560,-20,5,-3.45,13917997,24720,211.41,572,578,560,754,406,580,563.03,0.91,0,10418,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,254,-1.38,0.44,12,0.05,-406.00,1284.00,1598,20240716,-64.96,551,20250324,1.63,758,-26.12,20250110,551,1.63,20250324,1598,-64.96,20240716,551,1.63,20250324,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,120827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,563,-17,5,-2.93,11903605,21131,180.71,572,578,562,754,406,580,563.32,0.91,0,10411,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,255,-1.39,0.44,12,0.05,-406.00,1284.00,1598,20240716,-64.77,551,20250324,2.18,758,-25.73,20250110,551,2.18,20250324,1598,-64.77,20240716,551,2.18,20250324,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,110831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,563,-17,5,-2.93,10429196,18511,158.31,572,578,562,754,406,580,563.41,0.91,0,10361,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,255,-1.39,0.44,12,0.04,-406.00,1284.00,1598,20240716,-64.77,551,20250324,2.18,758,-25.73,20250110,551,2.18,20250324,1598,-64.77,20240716,551,2.18,20250324,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,100831,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,568,-12,5,-2.07,9794695,17384,148.67,572,578,562,754,406,580,563.43,0.91,0,10280,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,257,-1.40,0.44,12,0.04,-406.00,1284.00,1598,20240716,-64.46,551,20250324,3.09,758,-25.07,20250110,551,3.09,20250324,1598,-64.46,20240716,551,3.09,20250324,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N +20250403,090833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,578,-2,5,-0.34,869824,1517,12.97,572,578,572,754,406,580,573.38,0.91,0,-202,606,593,578,565,550,585,557,453,174,1000,370,1,1,45319582,262,-1.42,0.45,12,0.00,-406.00,1284.00,1598,20240716,-63.83,551,20250324,4.90,758,-23.75,20250110,551,4.90,20250324,1598,-63.83,20240716,551,4.90,20250324,0.00,Y,196450,1000,453 억,,412100,N,N,0,N,00,N 20250402,160812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,580,-6,5,-1.02,6760844,11691,32.96,589,591,563,761,411,586,578.29,0.91,0,-1385,607,596,584,573,561,590,567,453,175,1000,370,1,1,45319582,263,-1.43,0.45,12,0.03,-406.00,1284.00,1598,20240716,-63.70,551,20250324,5.26,758,-23.48,20250110,551,5.26,20250324,1598,-63.70,20240716,551,5.26,20250324,0.00,Y,196450,1000,453 억,,413485,N,N,0,N,00,N 20250402,150812,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,584,-2,5,-0.34,3865993,6613,18.65,589,591,574,761,411,586,584.61,0.91,0,-1163,607,596,584,573,561,590,567,453,175,1000,370,1,1,45319582,265,-1.44,0.45,12,0.01,-406.00,1284.00,1598,20240716,-63.45,551,20250324,5.99,758,-22.96,20250110,551,5.99,20250324,1598,-63.45,20240716,551,5.99,20250324,0.00,Y,196450,1000,453 억,,413485,N,N,0,N,00,N 20250402,140815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,582,-4,5,-0.68,3079556,5258,14.83,589,591,580,761,411,586,585.69,0.91,0,-1101,607,596,584,573,561,590,567,453,175,1000,370,1,1,45319582,264,-1.43,0.45,12,0.01,-406.00,1284.00,1598,20240716,-63.58,551,20250324,5.63,758,-23.22,20250110,551,5.63,20250324,1598,-63.58,20240716,551,5.63,20250324,0.00,Y,196450,1000,453 억,,413485,N,N,0,N,00,N diff --git a/196490/price/prices-20250401.csv b/196490/price/prices-20250401.csv index 1a7bfa1d2166..95054507e268 100644 --- a/196490/price/prices-20250401.csv +++ b/196490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160824,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,150832,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,140831,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,130830,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,120827,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,110831,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,100831,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N +20250403,090834,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,518,-60.81,20240403,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250402,160812,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,534,-61.99,20240402,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250402,150813,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,534,-61.99,20240402,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N 20250402,140815,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,534,-61.99,20240402,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N diff --git a/196700/price/prices-20250401.csv b/196700/price/prices-20250401.csv index 44314b001a7f..5d4691d941b1 100644 --- a/196700/price/prices-20250401.csv +++ b/196700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,10560105738,6123155,715.22,1610,1781,1503,1781,959,1370,1724.59,1.36,0,88302,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,42.63,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,150832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,10514903958,6097775,712.26,1610,1781,1503,1781,959,1370,1724.44,1.36,0,88302,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,42.45,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,7250938235,4224696,493.47,1610,1781,1503,1781,959,1370,1716.40,1.36,0,104403,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,29.41,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,130830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,7229801327,4212828,492.09,1610,1781,1503,1781,959,1370,1716.21,1.36,0,104403,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,29.33,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,7119560989,4150930,484.86,1610,1781,1503,1781,959,1370,1715.25,1.36,0,104403,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,28.90,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,110831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,7106883831,4143812,484.02,1610,1781,1503,1781,959,1370,1715.13,1.36,0,104403,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,28.85,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,100832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,411,1,30.00,6918302646,4037927,471.66,1610,1781,1503,1781,959,1370,1713.41,1.36,0,104403,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,256,21.46,0.69,12,28.11,83.00,2587.00,1875,20240404,-5.01,1005,20241209,77.21,1781,0.00,20250403,1104,61.32,20250312,1875,-5.01,20240404,1005,77.21,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N +20250403,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,146,2,10.66,781640228,492325,57.51,1610,1650,1507,1781,959,1370,1588.05,1.36,0,-39837,1454,1411,1329,1286,1204,1433,1308,72,411,500,900,1,1,14364144,218,18.27,0.59,12,3.43,83.00,2587.00,1875,20240404,-19.15,1005,20241209,50.85,1650,-8.12,20250403,1104,37.32,20250312,1875,-19.15,20240404,1005,50.85,20241209,0.00,Y,196700,500,71 억,,195453,N,N,0,N,00,N 20250402,160812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1370,136,2,11.02,1057036017,793783,146.43,1263,1372,1247,1604,864,1234,1331.03,1.39,0,-4847,1406,1320,1225,1139,1044,1363,1182,72,370,500,810,1,1,14364144,197,16.51,0.53,12,5.53,83.00,2587.00,1875,20240404,-26.93,1005,20241209,36.32,1372,-0.15,20250402,1104,24.09,20250312,1875,-26.93,20240404,1005,36.32,20241209,0.00,Y,196700,500,71 억,,199935,N,N,1200,N,00,N 20250402,150813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1365,131,2,10.62,980153049,737275,136.01,1263,1372,1247,1604,864,1234,1329.43,1.39,0,-5228,1406,1320,1225,1139,1044,1363,1182,72,370,500,810,1,1,14364144,196,16.45,0.53,12,5.13,83.00,2587.00,1875,20240404,-27.20,1005,20241209,35.82,1372,-0.51,20250402,1104,23.64,20250312,1875,-27.20,20240404,1005,35.82,20241209,0.00,Y,196700,500,71 억,,199935,N,N,1200,N,00,N 20250402,140815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,91,2,7.37,739127979,559416,103.20,1263,1357,1247,1604,864,1234,1321.25,1.39,0,-10299,1406,1320,1225,1139,1044,1363,1182,72,370,500,810,1,1,14364144,190,15.96,0.51,12,3.89,83.00,2587.00,1875,20240404,-29.33,1005,20241209,31.84,1357,-2.36,20250402,1104,20.02,20250312,1875,-29.33,20240404,1005,31.84,20241209,0.00,Y,196700,500,71 억,,199935,N,N,1200,N,00,N diff --git a/197140/price/prices-20250401.csv b/197140/price/prices-20250401.csv index 97946a7cf324..3f13a79f0cb1 100644 --- a/197140/price/prices-20250401.csv +++ b/197140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2350,-20,5,-0.84,21014565,8889,103.53,2355,2395,2345,3080,1660,2370,2364.11,2.59,0,-206,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,306,25.00,0.53,12,0.07,94.00,4421.00,5530,20240327,-57.50,2200,20241210,6.82,2615,-10.13,20250213,2255,4.21,20250102,4910,-52.14,20240403,2200,6.82,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,150833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,14100865,5947,69.26,2355,2395,2345,3080,1660,2370,2371.09,2.59,0,62,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,310,25.32,0.54,12,0.05,94.00,4421.00,5530,20240327,-56.96,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,4910,-51.53,20240403,2200,8.18,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,140831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,11724460,4943,57.57,2355,2395,2345,3080,1660,2370,2371.93,2.59,0,100,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,310,25.32,0.54,12,0.04,94.00,4421.00,5530,20240327,-56.96,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,4910,-51.53,20240403,2200,8.18,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,130830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,10263330,4324,50.36,2355,2395,2345,3080,1660,2370,2373.57,2.59,0,-30,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,310,25.32,0.54,12,0.03,94.00,4421.00,5530,20240327,-56.96,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,4910,-51.53,20240403,2200,8.18,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,120828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2365,-5,5,-0.21,10064370,4240,49.38,2355,2395,2345,3080,1660,2370,2373.67,2.59,0,-30,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,308,25.16,0.53,12,0.03,94.00,4421.00,5530,20240327,-57.23,2200,20241210,7.50,2615,-9.56,20250213,2255,4.88,20250102,4910,-51.83,20240403,2200,7.50,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,110831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2380,10,2,0.42,6561305,2769,32.25,2355,2395,2345,3080,1660,2370,2369.56,2.59,0,-32,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,310,25.32,0.54,12,0.02,94.00,4421.00,5530,20240327,-56.96,2200,20241210,8.18,2615,-8.99,20250213,2255,5.54,20250102,4910,-51.53,20240403,2200,8.18,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,100832,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2390,20,2,0.84,4020730,1703,19.83,2355,2395,2345,3080,1660,2370,2360.97,2.59,0,70,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,311,25.43,0.54,12,0.01,94.00,4421.00,5530,20240327,-56.78,2200,20241210,8.64,2615,-8.60,20250213,2255,5.99,20250102,4910,-51.32,20240403,2200,8.64,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N +20250403,090834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,0,3,0.00,1158675,492,5.73,2355,2370,2355,3080,1660,2370,2355.03,2.59,0,268,2430,2400,2340,2310,2250,2415,2325,65,710,500,1420,5,1,13013154,308,25.21,0.54,12,0.00,94.00,4421.00,5530,20240327,-57.14,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,4910,-51.73,20240403,2200,7.73,20241210,0.95,Y,197140,500,65 억,,336910,N,N,0,N,00,N 20250402,160813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2370,55,2,2.38,19763310,8534,183.49,2300,2370,2280,3005,1625,2315,2315.83,2.59,0,-161,2345,2330,2300,2285,2255,2337,2292,65,690,500,1380,5,1,13013154,308,25.21,0.54,12,0.07,94.00,4421.00,5530,20240327,-57.14,2200,20241210,7.73,2615,-9.37,20250213,2255,5.10,20250102,4910,-51.73,20240403,2200,7.73,20241210,0.95,Y,197140,500,65 억,,337071,N,N,0,N,00,N 20250402,150813,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2325,10,2,0.43,15879615,6873,147.77,2300,2325,2280,3005,1625,2315,2310.43,2.59,0,218,2345,2330,2300,2285,2255,2337,2292,65,690,500,1380,5,1,13013154,303,24.73,0.53,12,0.05,94.00,4421.00,5530,20240327,-57.96,2200,20241210,5.68,2615,-11.09,20250213,2255,3.10,20250102,4910,-52.65,20240403,2200,5.68,20241210,0.95,Y,197140,500,65 억,,337071,N,N,0,N,00,N 20250402,140815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2310,-5,5,-0.22,13715980,5941,127.74,2300,2325,2280,3005,1625,2315,2308.70,2.59,0,238,2345,2330,2300,2285,2255,2337,2292,65,690,500,1380,5,1,13013154,301,24.57,0.52,12,0.05,94.00,4421.00,5530,20240327,-58.23,2200,20241210,5.00,2615,-11.66,20250213,2255,2.44,20250102,4910,-52.95,20240403,2200,5.00,20241210,0.95,Y,197140,500,65 억,,337071,N,N,0,N,00,N diff --git a/198080/price/prices-20250401.csv b/198080/price/prices-20250401.csv index 8f196155a520..055dc1a5ad48 100644 --- a/198080/price/prices-20250401.csv +++ b/198080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,-10,5,-0.45,156929544,71188,88.08,2200,2250,2180,2915,1575,2245,2204.42,2.18,0,-6832,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,481,2.52,0.42,12,0.33,886.00,5382.00,3755,20240822,-40.48,1996,20240806,11.97,2980,-25.00,20250221,2150,3.95,20250331,3755,-40.48,20240822,1996,11.97,20240806,2.04,Y,198080,500,107 억,,469046,N,N,831,N,00,N +20250403,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-5,5,-0.22,137419024,62424,77.24,2200,2250,2180,2915,1575,2245,2201.38,2.18,0,-6374,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,482,2.53,0.42,12,0.29,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,2150,4.19,20250331,3755,-40.35,20240822,1996,12.22,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,140832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,0,3,0.00,131566269,59802,73.99,2200,2250,2180,2915,1575,2245,2200.03,2.18,0,-5455,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,483,2.53,0.42,12,0.28,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,2150,4.42,20250331,3755,-40.21,20240822,1996,12.47,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,130831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-5,5,-0.22,125500514,57096,70.65,2200,2240,2180,2915,1575,2245,2198.06,2.18,0,-4073,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,482,2.53,0.42,12,0.27,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,2150,4.19,20250331,3755,-40.35,20240822,1996,12.22,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,120828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-35,5,-1.56,106778695,48665,60.21,2200,2210,2180,2915,1575,2245,2194.16,2.18,0,-4599,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,476,2.49,0.41,12,0.23,886.00,5382.00,3755,20240822,-41.15,1996,20240806,10.72,2980,-25.84,20250221,2150,2.79,20250331,3755,-41.15,20240822,1996,10.72,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,110832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-50,5,-2.23,86662235,39536,48.92,2200,2210,2180,2915,1575,2245,2191.98,2.18,0,-2055,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,473,2.48,0.41,12,0.18,886.00,5382.00,3755,20240822,-41.54,1996,20240806,9.97,2980,-26.34,20250221,2150,2.09,20250331,3755,-41.54,20240822,1996,9.97,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,100832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-45,5,-2.00,39861265,18160,22.47,2200,2205,2185,2915,1575,2245,2195.00,2.18,0,-1587,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,474,2.48,0.41,12,0.08,886.00,5382.00,3755,20240822,-41.41,1996,20240806,10.22,2980,-26.17,20250221,2150,2.33,20250331,3755,-41.41,20240822,1996,10.22,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N +20250403,090834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-45,5,-2.00,4922760,2240,2.77,2200,2200,2190,2915,1575,2245,2197.66,2.18,0,5,2308,2276,2253,2221,2198,2265,2210,108,670,500,1660,5,1,21535185,474,2.48,0.41,12,0.01,886.00,5382.00,3755,20240822,-41.41,1996,20240806,10.22,2980,-26.17,20250221,2150,2.33,20250331,3755,-41.41,20240822,1996,10.22,20240806,2.04,Y,198080,500,107 억,,469046,N,N,622,N,00,N 20250402,160813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-45,5,-1.97,181130976,80800,52.49,2285,2285,2230,2975,1605,2290,2241.72,2.24,0,-12402,2363,2326,2263,2226,2163,2345,2245,108,685,500,1690,5,1,21535185,483,2.53,0.42,12,0.38,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,2150,4.42,20250331,3755,-40.21,20240822,1996,12.47,20240806,2.31,Y,198080,500,107 억,,481448,N,N,622,N,00,N 20250402,150813,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2240,-50,5,-2.18,174084636,77661,50.45,2285,2285,2230,2975,1605,2290,2241.60,2.24,0,-11812,2363,2326,2263,2226,2163,2345,2245,108,685,500,1690,5,1,21535185,482,2.53,0.42,12,0.36,886.00,5382.00,3755,20240822,-40.35,1996,20240806,12.22,2980,-24.83,20250221,2150,4.19,20250331,3755,-40.35,20240822,1996,12.22,20240806,2.31,Y,198080,500,107 억,,481448,N,N,51,N,00,N 20250402,140816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,-45,5,-1.97,169476776,75606,49.11,2285,2285,2230,2975,1605,2290,2241.58,2.24,0,-11616,2363,2326,2263,2226,2163,2345,2245,108,685,500,1690,5,1,21535185,483,2.53,0.42,12,0.35,886.00,5382.00,3755,20240822,-40.21,1996,20240806,12.47,2980,-24.66,20250221,2150,4.42,20250331,3755,-40.21,20240822,1996,12.47,20240806,2.31,Y,198080,500,107 억,,481448,N,N,51,N,00,N diff --git a/198440/price/prices-20250401.csv b/198440/price/prices-20250401.csv index a8184711a7ef..a2bbbf33e886 100644 --- a/198440/price/prices-20250401.csv +++ b/198440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-15,5,-1.31,22135562,19593,69.11,1138,1138,1124,1485,801,1143,1129.77,0.65,0,170,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,687,-6.80,0.51,12,0.03,-166.00,2206.00,2770,20240621,-59.28,1033,20241210,9.20,1680,-32.86,20250115,1124,0.36,20250403,2770,-59.28,20240621,1033,9.20,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,150833,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-13,5,-1.14,19864427,17581,62.01,1138,1138,1124,1485,801,1143,1129.88,0.65,0,170,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,689,-6.81,0.51,12,0.03,-166.00,2206.00,2770,20240621,-59.21,1033,20241210,9.39,1680,-32.74,20250115,1124,0.53,20250403,2770,-59.21,20240621,1033,9.39,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,140832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-10,5,-0.87,16895180,14959,52.77,1138,1138,1124,1485,801,1143,1129.43,0.65,0,130,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,690,-6.83,0.51,12,0.02,-166.00,2206.00,2770,20240621,-59.10,1033,20241210,9.68,1680,-32.56,20250115,1124,0.80,20250403,2770,-59.10,20240621,1033,9.68,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,130831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,-13,5,-1.14,15673646,13881,48.96,1138,1138,1124,1485,801,1143,1129.14,0.65,0,248,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,689,-6.81,0.51,12,0.02,-166.00,2206.00,2770,20240621,-59.21,1033,20241210,9.39,1680,-32.74,20250115,1124,0.53,20250403,2770,-59.21,20240621,1033,9.39,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,120828,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-7,5,-0.61,15562931,13783,48.62,1138,1138,1124,1485,801,1143,1129.14,0.65,0,257,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,692,-6.84,0.51,12,0.02,-166.00,2206.00,2770,20240621,-58.99,1033,20241210,9.97,1680,-32.38,20250115,1124,1.07,20250403,2770,-58.99,20240621,1033,9.97,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,110832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,-7,5,-0.61,13816254,12236,43.16,1138,1138,1124,1485,801,1143,1129.15,0.65,0,105,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,692,-6.84,0.51,12,0.02,-166.00,2206.00,2770,20240621,-58.99,1033,20241210,9.97,1680,-32.38,20250115,1124,1.07,20250403,2770,-58.99,20240621,1033,9.97,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,100832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,-15,5,-1.31,8946095,7915,27.92,1138,1138,1124,1485,801,1143,1130.27,0.65,0,206,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,687,-6.80,0.51,12,0.01,-166.00,2206.00,2770,20240621,-59.28,1033,20241210,9.20,1680,-32.86,20250115,1124,0.36,20250403,2770,-59.28,20240621,1033,9.20,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N +20250403,090835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-6,5,-0.52,1538714,1360,4.80,1138,1138,1130,1485,801,1143,1131.41,0.65,0,0,1155,1149,1141,1135,1127,1150,1136,61,342,100,730,1,1,60931896,693,-6.85,0.52,12,0.00,-166.00,2206.00,2770,20240621,-58.95,1033,20241210,10.07,1680,-32.32,20250115,1130,0.62,20250403,2770,-58.95,20240621,1033,10.07,20241210,0.64,Y,198440,100,60 억,,394900,N,N,0,N,00,N 20250402,160813,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-12,5,-1.04,32271672,28347,43.46,1143,1147,1133,1501,809,1155,1138.45,0.65,0,-9021,1171,1162,1147,1138,1123,1167,1143,61,346,100,730,1,1,60931896,696,-6.89,0.52,12,0.05,-166.00,2206.00,2770,20240621,-58.74,1033,20241210,10.65,1680,-31.96,20250115,1132,0.97,20250401,2770,-58.74,20240621,1033,10.65,20241210,0.64,Y,198440,100,60 억,,397669,N,N,0,N,00,N 20250402,150814,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-14,5,-1.21,31955061,28070,43.03,1143,1147,1133,1501,809,1155,1138.41,0.65,0,-9007,1171,1162,1147,1138,1123,1167,1143,61,346,100,730,1,1,60931896,695,-6.87,0.52,12,0.05,-166.00,2206.00,2770,20240621,-58.81,1033,20241210,10.45,1680,-32.08,20250115,1132,0.80,20250401,2770,-58.81,20240621,1033,10.45,20241210,0.64,Y,198440,100,60 억,,397669,N,N,0,N,00,N 20250402,140816,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,-14,5,-1.21,27268090,23962,36.74,1143,1147,1133,1501,809,1155,1137.97,0.65,0,-5005,1171,1162,1147,1138,1123,1167,1143,61,346,100,730,1,1,60931896,695,-6.87,0.52,12,0.04,-166.00,2206.00,2770,20240621,-58.81,1033,20241210,10.45,1680,-32.08,20250115,1132,0.80,20250401,2770,-58.81,20240621,1033,10.45,20241210,0.64,Y,198440,100,60 억,,397669,N,N,0,N,00,N diff --git a/198940/price/prices-20250401.csv b/198940/price/prices-20250401.csv index 1a592ea2732d..a7392e2f9c8b 100644 --- a/198940/price/prices-20250401.csv +++ b/198940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160826,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,719,-12,5,-1.64,49010283,68182,111.96,730,730,712,950,512,731,718.82,9.99,0,-144,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,280,-3.28,0.60,12,0.18,-219.00,1208.00,2144,20240325,-66.46,660,20250304,8.94,888,-19.03,20250102,660,8.94,20250304,3010,-76.11,20240507,660,8.94,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,150833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,720,-11,5,-1.50,48393441,67324,110.55,730,730,712,950,512,731,718.81,9.99,0,-58,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,280,-3.29,0.60,12,0.17,-219.00,1208.00,2144,20240325,-66.42,660,20250304,9.09,888,-18.92,20250102,660,9.09,20250304,3010,-76.08,20240507,660,9.09,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,140832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,718,-13,5,-1.78,46759048,65052,106.82,730,730,712,950,512,731,718.79,9.99,0,142,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,279,-3.28,0.59,12,0.17,-219.00,1208.00,2144,20240325,-66.51,660,20250304,8.79,888,-19.14,20250102,660,8.79,20250304,3010,-76.15,20240507,660,8.79,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,130831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,720,-11,5,-1.50,45964323,63948,105.01,730,730,712,950,512,731,718.78,9.99,0,129,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,280,-3.29,0.60,12,0.16,-219.00,1208.00,2144,20240325,-66.42,660,20250304,9.09,888,-18.92,20250102,660,9.09,20250304,3010,-76.08,20240507,660,9.09,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,120828,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,716,-15,5,-2.05,44862533,62417,102.49,730,730,712,950,512,731,718.76,9.99,0,298,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,279,-3.27,0.59,12,0.16,-219.00,1208.00,2144,20240325,-66.60,660,20250304,8.48,888,-19.37,20250102,660,8.48,20250304,3010,-76.21,20240507,660,8.48,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,720,-11,5,-1.50,41273434,57377,94.22,730,730,712,950,512,731,719.34,9.99,0,-103,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,280,-3.29,0.60,12,0.15,-219.00,1208.00,2144,20240325,-66.42,660,20250304,9.09,888,-18.92,20250102,660,9.09,20250304,3010,-76.08,20240507,660,9.09,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,100833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,722,-9,5,-1.23,23819750,33035,54.25,730,730,718,950,512,731,721.05,9.99,0,-87,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,281,-3.30,0.60,12,0.08,-219.00,1208.00,2144,20240325,-66.32,660,20250304,9.39,888,-18.69,20250102,660,9.39,20250304,3010,-76.01,20240507,660,9.39,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N +20250403,090835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,721,-10,5,-1.37,953322,1312,2.15,730,730,721,950,512,731,726.62,9.99,0,-173,755,743,728,716,701,749,722,195,219,500,480,1,1,38922978,281,-3.29,0.60,12,0.00,-219.00,1208.00,2144,20240325,-66.37,660,20250304,9.24,888,-18.81,20250102,660,9.24,20250304,3010,-76.05,20240507,660,9.24,20250304,0.00,Y,198940,500,194 억,,3887558,N,N,0,N,00,N 20250402,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,731,18,2,2.52,44186533,60889,303.70,713,740,713,926,500,713,725.69,9.96,0,-685,741,727,716,702,691,734,709,195,213,500,470,1,1,38922978,285,-3.34,0.61,12,0.16,-219.00,1208.00,2144,20240325,-65.90,660,20250304,10.76,888,-17.68,20250102,660,10.76,20250304,3010,-75.71,20240507,660,10.76,20250304,0.00,Y,198940,500,194 억,,3878216,N,N,0,N,00,N 20250402,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,729,16,2,2.24,42172777,58133,289.95,713,740,713,926,500,713,725.45,9.96,0,-715,741,727,716,702,691,734,709,195,213,500,470,1,1,38922978,284,-3.33,0.60,12,0.15,-219.00,1208.00,2144,20240325,-66.00,660,20250304,10.45,888,-17.91,20250102,660,10.45,20250304,3010,-75.78,20240507,660,10.45,20250304,0.00,Y,198940,500,194 억,,3878216,N,N,0,N,00,N 20250402,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,731,18,2,2.52,41715912,57504,286.82,713,740,713,926,500,713,725.44,9.96,0,-797,741,727,716,702,691,734,709,195,213,500,470,1,1,38922978,285,-3.34,0.61,12,0.15,-219.00,1208.00,2144,20240325,-65.90,660,20250304,10.76,888,-17.68,20250102,660,10.76,20250304,3010,-75.71,20240507,660,10.76,20250304,0.00,Y,198940,500,194 억,,3878216,N,N,0,N,00,N diff --git a/199150/price/prices-20250401.csv b/199150/price/prices-20250401.csv index e6857e29ec89..591892acae6d 100644 --- a/199150/price/prices-20250401.csv +++ b/199150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160826,57,100.00,KONEX,,,N,N,N,N, ,N,3195,10,2,0.31,1497925,476,680.00,3300,3300,2765,3660,2710,3185,3146.90,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,136,21.73,8.15,12,0.01,147.00,392.00,5170,20240521,-38.20,2400,20241209,33.12,4700,-32.02,20250320,2765,15.55,20250403,5170,-38.20,20240521,2400,33.12,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,150834,57,100.00,KONEX,,,N,N,N,N, ,N,3195,10,2,0.31,1497925,476,680.00,3300,3300,2765,3660,2710,3185,3146.90,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,136,21.73,8.15,12,0.01,147.00,392.00,5170,20240521,-38.20,2400,20241209,33.12,4700,-32.02,20250320,2765,15.55,20250403,5170,-38.20,20240521,2400,33.12,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,140832,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,130831,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,120829,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,110832,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,100833,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N +20250403,090835,57,100.00,KONEX,,,N,N,N,N, ,N,3300,115,2,3.61,3300,1,1.43,3300,3300,3300,3660,2710,3185,3300.00,8.23,0,0,3328,3256,3128,3056,2928,3292,3092,21,475,500,1910,5,1,4268613,141,22.45,8.42,12,0.00,147.00,392.00,5170,20240521,-36.17,2400,20241209,37.50,4700,-29.79,20250320,2800,17.86,20250120,5170,-36.17,20240521,2400,37.50,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250402,160814,57,100.00,KONEX,,,N,N,N,N, ,N,3185,190,2,6.34,217065,70,0.70,3100,3200,3000,3440,2550,2995,3100.93,8.23,0,0,3681,3337,3156,2812,2631,3247,2722,21,445,500,1790,5,1,4268613,136,21.67,8.12,12,0.00,147.00,392.00,5170,20240521,-38.39,2400,20241209,32.71,4700,-32.23,20250320,2800,13.75,20250120,5170,-38.39,20240521,2400,32.71,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250402,150814,57,100.00,KONEX,,,N,N,N,N, ,N,3100,105,2,3.51,188400,61,0.61,3100,3200,3000,3440,2550,2995,3088.52,8.23,0,0,3681,3337,3156,2812,2631,3247,2722,21,445,500,1790,5,1,4268613,132,21.09,7.91,12,0.00,147.00,392.00,5170,20240521,-40.04,2400,20241209,29.17,4700,-34.04,20250320,2800,10.71,20250120,5170,-40.04,20240521,2400,29.17,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N 20250402,140816,57,100.00,KONEX,,,N,N,N,N, ,N,3200,205,2,6.84,161300,52,0.52,3100,3200,3100,3440,2550,2995,3101.92,8.23,0,0,3681,3337,3156,2812,2631,3247,2722,21,445,500,1790,5,1,4268613,137,21.77,8.16,12,0.00,147.00,392.00,5170,20240521,-38.10,2400,20241209,33.33,4700,-31.91,20250320,2800,14.29,20250120,5170,-38.10,20240521,2400,33.33,20241209,0.00,Y,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20250401.csv b/199290/price/prices-20250401.csv index 39a06591ba7a..fcab424d8d41 100644 --- a/199290/price/prices-20250401.csv +++ b/199290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160826,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,288289,553,55300.00,570,600,510,690,510,600,521.32,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,950,-36.84,20240403,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,150834,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,287689,552,55200.00,570,599,510,690,510,600,521.18,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,83,8.50,6.71,12,0.00,60.00,76.00,1100,20240325,-53.64,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,950,-46.32,20240403,345,47.83,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,140833,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,201499,383,38300.00,570,599,510,690,510,600,526.11,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,96,9.83,7.76,12,0.00,60.00,76.00,1100,20240325,-46.36,345,20241203,71.01,645,-8.53,20250106,416,41.83,20250228,950,-37.89,20240403,345,71.01,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,130832,57,100.00,KONEX,,,N,N,N,N, ,N,590,-10,5,-1.67,201499,383,38300.00,570,599,510,690,510,600,526.11,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,96,9.83,7.76,12,0.00,60.00,76.00,1100,20240325,-46.36,345,20241203,71.01,645,-8.53,20250106,416,41.83,20250228,950,-37.89,20240403,345,71.01,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,120829,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,200909,382,38200.00,570,599,510,690,510,600,525.94,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,83,8.50,6.71,12,0.00,60.00,76.00,1100,20240325,-53.64,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,950,-46.32,20240403,345,47.83,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,110833,57,100.00,KONEX,,,N,N,N,N, ,N,510,-90,4,-15.00,200909,382,38200.00,570,599,510,690,510,600,525.94,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,83,8.50,6.71,12,0.00,60.00,76.00,1100,20240325,-53.64,345,20241203,47.83,645,-20.93,20250106,416,22.60,20250228,950,-46.32,20240403,345,47.83,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,100833,57,100.00,KONEX,,,N,N,N,N, ,N,599,-1,5,-0.17,185099,351,35100.00,570,599,510,690,510,600,527.35,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,9.98,7.88,12,0.00,60.00,76.00,1100,20240325,-45.55,345,20241203,73.62,645,-7.13,20250106,416,43.99,20250228,950,-36.95,20240403,345,73.62,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N +20250403,090835,57,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,82,90,500,360,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,950,-36.84,20240403,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250402,160814,57,100.00,KONEX,,,N,N,N,N, ,N,600,20,2,3.45,600,1,100.00,600,600,600,667,493,580,600.00,0.00,0,0,580,580,580,580,580,580,580,82,87,500,340,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,989,-39.33,20240402,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250402,150814,57,100.00,KONEX,,,N,N,N,N, ,N,600,20,2,3.45,600,1,100.00,600,600,600,667,493,580,600.00,0.00,0,0,580,580,580,580,580,580,580,82,87,500,340,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,989,-39.33,20240402,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N 20250402,140817,57,100.00,KONEX,,,N,N,N,N, ,N,600,20,2,3.45,600,1,100.00,600,600,600,667,493,580,600.00,0.00,0,0,580,580,580,580,580,580,580,82,87,500,340,1,1,16325192,98,10.00,7.89,12,0.00,60.00,76.00,1100,20240325,-45.45,345,20241203,73.91,645,-6.98,20250106,416,44.23,20250228,989,-39.33,20240402,345,73.91,20241203,0.00,Y,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20250401.csv b/199430/price/prices-20250401.csv index aa275a03fc10..c1d2b0ff5ad2 100644 --- a/199430/price/prices-20250401.csv +++ b/199430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160826,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-110,5,-1.49,211770205,29034,45.59,7180,7520,7140,9590,5170,7380,7293.87,1.83,0,-6560,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,790,-9.72,2.80,12,0.27,-748.00,2593.00,27450,20240329,-73.52,5350,20241209,35.89,13050,-44.29,20250210,7070,2.83,20250331,25250,-71.21,20240403,5350,35.89,20241209,0.83,Y,199430,100,10 억,,198391,N,N,2911,N,00,N +20250403,150834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,-140,5,-1.90,200462045,27475,43.14,7180,7520,7140,9590,5170,7380,7296.16,1.83,0,-6439,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,787,-9.68,2.79,12,0.25,-748.00,2593.00,27450,20240329,-73.62,5350,20241209,35.33,13050,-44.52,20250210,7070,2.40,20250331,25250,-71.33,20240403,5350,35.33,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,140833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7250,-130,5,-1.76,170785280,23380,36.71,7180,7520,7140,9590,5170,7380,7304.76,1.83,0,-5428,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,788,-9.69,2.80,12,0.22,-748.00,2593.00,27450,20240329,-73.59,5350,20241209,35.51,13050,-44.44,20250210,7070,2.55,20250331,25250,-71.29,20240403,5350,35.51,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,-110,5,-1.49,145012540,19840,31.15,7180,7520,7140,9590,5170,7380,7309.10,1.83,0,-4150,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,790,-9.72,2.80,12,0.18,-748.00,2593.00,27450,20240329,-73.52,5350,20241209,35.89,13050,-44.29,20250210,7070,2.83,20250331,25250,-71.21,20240403,5350,35.89,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,120829,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,-10,5,-0.14,129511130,17716,27.82,7180,7520,7140,9590,5170,7380,7310.40,1.83,0,-3625,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,801,-9.85,2.84,12,0.16,-748.00,2593.00,27450,20240329,-73.15,5350,20241209,37.76,13050,-43.52,20250210,7070,4.24,20250331,25250,-70.81,20240403,5350,37.76,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,110833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7330,-50,5,-0.68,104214915,14256,22.38,7180,7520,7140,9590,5170,7380,7310.25,1.83,0,-4314,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,797,-9.80,2.83,12,0.13,-748.00,2593.00,27450,20240329,-73.30,5350,20241209,37.01,13050,-43.83,20250210,7070,3.68,20250331,25250,-70.97,20240403,5350,37.01,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,100833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7300,-80,5,-1.08,68228025,9300,14.60,7180,7520,7140,9590,5170,7380,7336.35,1.83,0,-2974,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,793,-9.76,2.82,12,0.09,-748.00,2593.00,27450,20240329,-73.41,5350,20241209,36.45,13050,-44.06,20250210,7070,3.25,20250331,25250,-71.09,20240403,5350,36.45,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N +20250403,090836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7240,-140,5,-1.90,10133775,1414,2.22,7180,7240,7140,9590,5170,7380,7166.74,1.83,0,-372,7893,7636,7423,7166,6953,7530,7060,11,2210,100,4570,10,1,10867713,787,-9.68,2.79,12,0.01,-748.00,2593.00,27450,20240329,-73.62,5350,20241209,35.33,13050,-44.52,20250210,7070,2.40,20250331,25250,-71.33,20240403,5350,35.33,20241209,0.83,Y,199430,100,10 억,,198391,N,N,5173,N,00,N 20250402,160814,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7380,70,2,0.96,469790500,63636,161.60,7530,7680,7210,9500,5120,7310,7382.46,1.93,0,-10819,7703,7506,7353,7156,7003,7605,7255,11,2190,100,4530,10,1,10867713,802,-9.87,2.85,12,0.59,-748.00,2593.00,27500,20240321,-73.16,5350,20241209,37.94,13050,-43.45,20250210,7070,4.38,20250331,26350,-71.99,20240402,5350,37.94,20241209,0.85,Y,199430,100,10 억,,209220,N,N,5173,N,00,N 20250402,150815,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7350,40,2,0.55,462044740,62585,158.93,7530,7680,7210,9500,5120,7310,7382.68,1.93,0,-10565,7703,7506,7353,7156,7003,7605,7255,11,2190,100,4530,10,1,10867713,799,-9.83,2.83,12,0.58,-748.00,2593.00,27500,20240321,-73.27,5350,20241209,37.38,13050,-43.68,20250210,7070,3.96,20250331,26350,-72.11,20240402,5350,37.38,20241209,0.85,Y,199430,100,10 억,,209220,N,N,0,N,00,N 20250402,140817,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7370,60,2,0.82,433110140,58666,148.98,7530,7680,7210,9500,5120,7310,7382.64,1.93,0,-8839,7703,7506,7353,7156,7003,7605,7255,11,2190,100,4530,10,1,10867713,801,-9.85,2.84,12,0.54,-748.00,2593.00,27500,20240321,-73.20,5350,20241209,37.76,13050,-43.52,20250210,7070,4.24,20250331,26350,-72.03,20240402,5350,37.76,20241209,0.85,Y,199430,100,10 억,,209220,N,N,0,N,00,N diff --git a/199480/price/prices-20250401.csv b/199480/price/prices-20250401.csv index 21a8a0603ec3..a8d56c31a834 100644 --- a/199480/price/prices-20250401.csv +++ b/199480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160827,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4165,-60,5,-1.42,674359455,159604,53.13,4060,4345,4050,5490,2960,4225,4225.29,6.22,0,17847,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,421,-2.68,2.22,12,1.58,-1553.00,1872.00,19800,20240812,-78.96,4050,20250403,2.84,7430,-43.94,20250116,4050,2.84,20250403,19800,-78.96,20240812,4050,2.84,20250403,0.14,Y,199480,500,50 억,,628589,N,N,3741,N,00,N +20250403,150834,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4180,-45,5,-1.07,629557975,148863,49.56,4060,4345,4050,5490,2960,4225,4229.12,6.22,0,16618,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,422,-2.69,2.23,12,1.47,-1553.00,1872.00,19800,20240812,-78.89,4050,20250403,3.21,7430,-43.74,20250116,4050,3.21,20250403,19800,-78.89,20240812,4050,3.21,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,140833,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4240,15,2,0.36,541155617,127742,42.53,4060,4345,4050,5490,2960,4225,4236.34,6.22,0,9698,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,428,-2.73,2.26,12,1.26,-1553.00,1872.00,19800,20240812,-78.59,4050,20250403,4.69,7430,-42.93,20250116,4050,4.69,20250403,19800,-78.59,20240812,4050,4.69,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,130832,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4250,25,2,0.59,468364342,110615,36.82,4060,4345,4050,5490,2960,4225,4234.20,6.22,0,9263,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,429,-2.74,2.27,12,1.10,-1553.00,1872.00,19800,20240812,-78.54,4050,20250403,4.94,7430,-42.80,20250116,4050,4.94,20250403,19800,-78.54,20240812,4050,4.94,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,120829,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4290,65,2,1.54,383430850,90613,30.17,4060,4345,4050,5490,2960,4225,4231.54,6.22,0,2767,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,433,-2.76,2.29,12,0.90,-1553.00,1872.00,19800,20240812,-78.33,4050,20250403,5.93,7430,-42.26,20250116,4050,5.93,20250403,19800,-78.33,20240812,4050,5.93,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,110833,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4295,70,2,1.66,367211171,86824,28.90,4060,4345,4050,5490,2960,4225,4229.38,6.22,0,3003,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,434,-2.77,2.29,12,0.86,-1553.00,1872.00,19800,20240812,-78.31,4050,20250403,6.05,7430,-42.19,20250116,4050,6.05,20250403,19800,-78.31,20240812,4050,6.05,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,100834,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4250,25,2,0.59,219044326,52356,17.43,4060,4335,4050,5490,2960,4225,4183.58,6.22,0,4883,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,429,-2.74,2.27,12,0.52,-1553.00,1872.00,19800,20240812,-78.54,4050,20250403,4.94,7430,-42.80,20250116,4050,4.94,20250403,19800,-78.54,20240812,4050,4.94,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N +20250403,090836,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4085,-140,5,-3.31,53744280,13182,4.39,4060,4150,4050,5490,2960,4225,4074.70,6.22,0,577,4598,4411,4318,4131,4038,4365,4085,51,1265,500,2610,5,1,10101638,413,-2.63,2.18,12,0.13,-1553.00,1872.00,19800,20240812,-79.37,4050,20250403,0.86,7430,-45.02,20250116,4050,0.86,20250403,19800,-79.37,20240812,4050,0.86,20250403,0.14,Y,199480,500,50 억,,628589,N,N,5601,N,00,N 20250402,160814,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-245,5,-5.48,1277081263,296655,26.24,4480,4505,4225,5810,3130,4470,4304.94,6.44,0,-21532,5066,4767,4511,4212,3956,4917,4362,51,1340,500,2770,5,1,10101638,427,-2.72,2.26,12,2.94,-1553.00,1872.00,19800,20240812,-78.66,4100,20241210,3.05,7430,-43.14,20250116,4225,0.00,20250402,19800,-78.66,20240812,4100,3.05,20241210,0.12,Y,199480,500,50 억,,650468,N,N,5601,N,00,N 20250402,150815,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4245,-225,5,-5.03,1204623373,279538,24.72,4480,4505,4230,5810,3130,4470,4309.31,6.44,0,-23427,5066,4767,4511,4212,3956,4917,4362,51,1340,500,2770,5,1,10101638,429,-2.73,2.27,12,2.77,-1553.00,1872.00,19800,20240812,-78.56,4100,20241210,3.54,7430,-42.87,20250116,4230,0.35,20250402,19800,-78.56,20240812,4100,3.54,20241210,0.12,Y,199480,500,50 억,,650468,N,N,0,N,00,N 20250402,140817,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4275,-195,5,-4.36,1041283118,241119,21.32,4480,4505,4230,5810,3130,4470,4318.52,6.44,0,-22905,5066,4767,4511,4212,3956,4917,4362,51,1340,500,2770,5,1,10101638,432,-2.75,2.28,12,2.39,-1553.00,1872.00,19800,20240812,-78.41,4100,20241210,4.27,7430,-42.46,20250116,4230,1.06,20250402,19800,-78.41,20240812,4100,4.27,20241210,0.12,Y,199480,500,50 억,,650468,N,N,0,N,00,N diff --git a/199550/price/prices-20250401.csv b/199550/price/prices-20250401.csv index f9e8d2b2d9f7..2281fdc9ae18 100644 --- a/199550/price/prices-20250401.csv +++ b/199550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160827,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11350,690,2,6.47,54894770275,4887756,43.92,10980,11550,10770,13850,7470,10660,11230.84,1.84,0,-50771,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1367,-166.91,4.35,12,40.58,-68.00,2611.00,12550,20250402,-9.56,4660,20241209,143.56,12550,-9.56,20250402,5330,112.95,20250102,12550,-9.56,20250402,4660,143.56,20241209,4.59,Y,199550,500,60 억,,221356,N,N,4754,N,00,N +20250403,150835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11320,660,2,6.19,52309380510,4659052,41.87,10980,11550,10770,13850,7470,10660,11227.51,1.84,0,-14620,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1363,-166.47,4.34,12,38.68,-68.00,2611.00,12550,20250402,-9.80,4660,20241209,142.92,12550,-9.80,20250402,5330,112.38,20250102,12550,-9.80,20250402,4660,142.92,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,140833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11330,670,2,6.29,47421568545,4223025,37.95,10980,11550,10770,13850,7470,10660,11229.33,1.84,0,-37803,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1365,-166.62,4.34,12,35.06,-68.00,2611.00,12550,20250402,-9.72,4660,20241209,143.13,12550,-9.72,20250402,5330,112.57,20250102,12550,-9.72,20250402,4660,143.13,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,130832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10850,190,2,1.78,35990227135,3214542,28.89,10980,11550,10770,13850,7470,10660,11196.12,1.84,0,-94985,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1307,-159.56,4.16,12,26.69,-68.00,2611.00,12550,20250402,-13.55,4660,20241209,132.83,12550,-13.55,20250402,5330,103.56,20250102,12550,-13.55,20250402,4660,132.83,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,120830,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11050,390,2,3.66,33971232040,3029503,27.22,10980,11550,10770,13850,7470,10660,11213.52,1.84,0,-99318,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1331,-162.50,4.23,12,25.15,-68.00,2611.00,12550,20250402,-11.95,4660,20241209,137.12,12550,-11.95,20250402,5330,107.32,20250102,12550,-11.95,20250402,4660,137.12,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,110833,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11200,540,2,5.07,31419197840,2799065,25.15,10980,11550,10770,13850,7470,10660,11224.95,1.84,0,-110340,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1349,-164.71,4.29,12,23.24,-68.00,2611.00,12550,20250402,-10.76,4660,20241209,140.34,12550,-10.76,20250402,5330,110.13,20250102,12550,-10.76,20250402,4660,140.34,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,100834,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11430,770,2,7.22,23653754690,2111697,18.98,10980,11550,10770,13850,7470,10660,11201.38,1.84,0,-144662,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1377,-168.09,4.38,12,17.53,-68.00,2611.00,12550,20250402,-8.92,4660,20241209,145.28,12550,-8.92,20250402,5330,114.45,20250102,12550,-8.92,20250402,4660,145.28,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N +20250403,090836,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11100,440,2,4.13,5430841180,490977,4.41,10980,11170,10870,13850,7470,10660,11061.54,1.84,0,-60546,13273,11966,11243,9936,9213,11605,9575,60,3190,500,6820,10,1,12044791,1337,-163.24,4.25,12,4.08,-68.00,2611.00,12550,20250402,-11.55,4660,20241209,138.20,12550,-11.55,20250402,5330,108.26,20250102,12550,-11.55,20250402,4660,138.20,20241209,4.59,Y,199550,500,60 억,,221356,N,N,10563,N,00,N 20250402,160815,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10660,-190,5,-1.75,130134744560,10962760,284.31,11560,12550,10520,14100,7600,10850,11871.44,1.24,0,62834,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1284,-156.76,4.08,12,91.02,-68.00,2611.00,12550,20250402,-15.06,4660,20241209,128.76,12550,-15.06,20250402,5330,100.00,20250102,12550,-15.06,20250402,4660,128.76,20241209,4.69,Y,199550,500,60 억,,149330,N,N,10563,N,00,N 20250402,150815,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,10620,-230,5,-2.12,127080518630,10676334,276.88,11560,12550,10570,14100,7600,10850,11903.01,1.24,0,-9774,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1279,-156.18,4.07,12,88.64,-68.00,2611.00,12550,20250402,-15.38,4660,20241209,127.90,12550,-15.38,20250402,5330,99.25,20250102,12550,-15.38,20250402,4660,127.90,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N 20250402,140817,57,100.00,KOSDAQ,신고가,의료·정밀기기,N,N,N,N, ,N,11160,310,2,2.86,120372136530,10058436,260.86,11560,12550,10950,14100,7600,10850,11967.28,1.24,0,-80858,11703,11276,10783,10356,9863,11490,10570,60,3250,500,6940,10,1,12044791,1344,-164.12,4.27,12,83.51,-68.00,2611.00,12550,20250402,-11.08,4660,20241209,139.48,12550,-11.08,20250402,5330,109.38,20250102,12550,-11.08,20250402,4660,139.48,20241209,4.69,Y,199550,500,60 억,,149330,N,N,33466,N,00,N diff --git a/199730/price/prices-20250401.csv b/199730/price/prices-20250401.csv index 56cbd1b99675..645a791ffb96 100644 --- a/199730/price/prices-20250401.csv +++ b/199730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160827,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-330,5,-5.11,474057030,76564,33.69,6190,6340,6060,8390,4530,6460,6190.90,1.48,0,1237,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,298,-7.48,1.08,12,1.57,-820.00,5667.00,11580,20241008,-47.06,4965,20250311,23.46,7620,-19.55,20250325,4965,23.46,20250311,11580,-47.06,20241008,4965,23.46,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,-320,5,-4.95,437530250,70607,31.07,6190,6340,6060,8390,4530,6460,6195.80,1.48,0,1564,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,299,-7.49,1.08,12,1.45,-820.00,5667.00,11580,20241008,-46.98,4965,20250311,23.67,7620,-19.42,20250325,4965,23.67,20250311,11580,-46.98,20241008,4965,23.67,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,-260,5,-4.02,367432140,59215,26.06,6190,6340,6060,8390,4530,6460,6204.01,1.48,0,3603,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,302,-7.56,1.09,12,1.22,-820.00,5667.00,11580,20241008,-46.46,4965,20250311,24.87,7620,-18.64,20250325,4965,24.87,20250311,11580,-46.46,20241008,4965,24.87,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,130833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-190,5,-2.94,318420220,51345,22.59,6190,6340,6060,8390,4530,6460,6200.37,1.48,0,2824,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,305,-7.65,1.11,12,1.06,-820.00,5667.00,11580,20241008,-45.85,4965,20250311,26.28,7620,-17.72,20250325,4965,26.28,20250311,11580,-45.85,20241008,4965,26.28,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,120830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-210,5,-3.25,290957410,46950,20.66,6190,6340,6060,8390,4530,6460,6195.83,1.48,0,2845,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,304,-7.62,1.10,12,0.97,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,110834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6210,-250,5,-3.87,276929490,44694,19.67,6190,6340,6060,8390,4530,6460,6194.70,1.48,0,2228,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,302,-7.57,1.10,12,0.92,-820.00,5667.00,11580,20241008,-46.37,4965,20250311,25.08,7620,-18.50,20250325,4965,25.08,20250311,11580,-46.37,20241008,4965,25.08,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-230,5,-3.56,212440490,34268,15.08,6190,6340,6060,8390,4530,6460,6197.55,1.48,0,4907,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,303,-7.60,1.10,12,0.70,-820.00,5667.00,11580,20241008,-46.20,4965,20250311,25.48,7620,-18.24,20250325,4965,25.48,20250311,11580,-46.20,20241008,4965,25.48,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N +20250403,090836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,-290,5,-4.49,81461010,13256,5.83,6190,6240,6060,8390,4530,6460,6139.41,1.48,0,2567,7266,6862,6636,6232,6006,6750,6120,24,1930,500,4000,10,1,4864367,300,-7.52,1.09,12,0.27,-820.00,5667.00,11580,20241008,-46.72,4965,20250311,24.27,7620,-19.03,20250325,4965,24.27,20250311,11580,-46.72,20241008,4965,24.27,20250311,1.37,Y,199730,500,24 억,,72225,N,N,0,N,00,N 20250402,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-140,5,-2.12,1521955625,224618,147.25,6690,7040,6410,8580,4620,6600,6776.07,1.62,0,-7018,7013,6806,6563,6356,6113,6910,6460,24,1980,500,4090,10,1,4864367,314,-7.88,1.14,12,4.62,-820.00,5667.00,11580,20241008,-44.21,4965,20250311,30.11,7620,-15.22,20250325,4965,30.11,20250311,11580,-44.21,20241008,4965,30.11,20250311,1.27,Y,199730,500,24 억,,79003,N,N,0,N,00,N 20250402,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6590,-10,5,-0.15,1414866525,208121,136.43,6690,7040,6510,8580,4620,6600,6798.59,1.62,0,-3724,7013,6806,6563,6356,6113,6910,6460,24,1980,500,4090,10,1,4864367,321,-8.04,1.16,12,4.28,-820.00,5667.00,11580,20241008,-43.09,4965,20250311,32.73,7620,-13.52,20250325,4965,32.73,20250311,11580,-43.09,20241008,4965,32.73,20250311,1.27,Y,199730,500,24 억,,79003,N,N,0,N,00,N 20250402,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,230,2,3.48,1171935975,171789,112.61,6690,7040,6600,8580,4620,6600,6822.36,1.62,0,-152,7013,6806,6563,6356,6113,6910,6460,24,1980,500,4090,10,1,4864367,332,-8.33,1.21,12,3.53,-820.00,5667.00,11580,20241008,-41.02,4965,20250311,37.56,7620,-10.37,20250325,4965,37.56,20250311,11580,-41.02,20241008,4965,37.56,20250311,1.27,Y,199730,500,24 억,,79003,N,N,0,N,00,N diff --git a/199800/price/prices-20250401.csv b/199800/price/prices-20250401.csv index e22996f4f9fb..3c06c20a3c7b 100644 --- a/199800/price/prices-20250401.csv +++ b/199800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160828,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30300,-350,5,-1.14,138950250,4560,53.31,30100,31400,30000,39800,21500,30650,30471.55,1.57,0,-769,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2593,41.51,4.43,12,0.05,730.00,6835.00,94900,20240322,-68.07,30000,20250403,1.00,45500,-33.41,20250109,30000,1.00,20250403,89900,-66.30,20240621,30000,1.00,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1047,N,00,N +20250403,150835,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30250,-400,5,-1.31,125188650,4106,48.00,30100,31400,30000,39800,21500,30650,30489.20,1.57,0,-863,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2588,41.44,4.43,12,0.05,730.00,6835.00,94900,20240322,-68.12,30000,20250403,0.83,45500,-33.52,20250109,30000,0.83,20250403,89900,-66.35,20240621,30000,0.83,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,140834,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30600,-50,5,-0.16,107671050,3531,41.28,30100,31400,30000,39800,21500,30650,30493.08,1.57,0,-866,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2618,41.92,4.48,12,0.04,730.00,6835.00,94900,20240322,-67.76,30000,20250403,2.00,45500,-32.75,20250109,30000,2.00,20250403,89900,-65.96,20240621,30000,2.00,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,130833,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30600,-50,5,-0.16,89983600,2953,34.52,30100,31400,30000,39800,21500,30650,30471.93,1.57,0,-744,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2618,41.92,4.48,12,0.03,730.00,6835.00,94900,20240322,-67.76,30000,20250403,2.00,45500,-32.75,20250109,30000,2.00,20250403,89900,-65.96,20240621,30000,2.00,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,120830,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30800,150,2,0.49,78402500,2573,30.08,30100,31400,30000,39800,21500,30650,30471.24,1.57,0,-691,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2635,42.19,4.51,12,0.03,730.00,6835.00,94900,20240322,-67.54,30000,20250403,2.67,45500,-32.31,20250109,30000,2.67,20250403,89900,-65.74,20240621,30000,2.67,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,110834,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30650,0,3,0.00,69962300,2298,26.86,30100,31400,30000,39800,21500,30650,30444.87,1.57,0,-607,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2623,41.99,4.48,12,0.03,730.00,6835.00,94900,20240322,-67.70,30000,20250403,2.17,45500,-32.64,20250109,30000,2.17,20250403,89900,-65.91,20240621,30000,2.17,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,100834,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30950,300,2,0.98,60288300,1984,23.19,30100,31400,30000,39800,21500,30650,30387.25,1.57,0,-522,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2648,42.40,4.53,12,0.02,730.00,6835.00,94900,20240322,-67.39,30000,20250403,3.17,45500,-31.98,20250109,30000,3.17,20250403,89900,-65.57,20240621,30000,3.17,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N +20250403,090837,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,30500,-150,5,-0.49,13743100,457,5.34,30100,30500,30000,39800,21500,30650,30072.43,1.57,0,-152,31516,31082,30766,30332,30016,30925,30175,43,9150,500,20840,50,1,8556355,2610,41.78,4.46,12,0.01,730.00,6835.00,94900,20240322,-67.86,30000,20250403,1.67,45500,-32.97,20250109,30000,1.67,20250403,89900,-66.07,20240621,30000,1.67,20250403,0.00,Y,199800,500,42 억,,134008,N,N,1215,N,00,N 20250402,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30650,-400,5,-1.29,261841500,8554,91.21,31100,31200,30450,40350,21750,31050,30610.42,1.59,0,-2461,32350,31700,31350,30700,30350,31550,30550,43,9300,500,21110,50,1,8556355,2623,41.99,4.48,12,0.10,730.00,6835.00,103400,20240321,-70.36,30050,20250317,2.00,45500,-32.64,20250109,30050,2.00,20250317,89900,-65.91,20240621,30050,2.00,20250317,0.00,Y,199800,500,42 억,,136467,N,N,1215,N,00,N 20250402,150816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30700,-350,5,-1.13,252477850,8249,87.96,31100,31200,30450,40350,21750,31050,30607.09,1.59,0,-2441,32350,31700,31350,30700,30350,31550,30550,43,9300,500,21110,50,1,8556355,2627,42.05,4.49,12,0.10,730.00,6835.00,103400,20240321,-70.31,30050,20250317,2.16,45500,-32.53,20250109,30050,2.16,20250317,89900,-65.85,20240621,30050,2.16,20250317,0.00,Y,199800,500,42 억,,136467,N,N,594,N,00,N 20250402,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,30650,-400,5,-1.29,232049500,7584,80.87,31100,31200,30450,40350,21750,31050,30597.24,1.59,0,-2341,32350,31700,31350,30700,30350,31550,30550,43,9300,500,21110,50,1,8556355,2623,41.99,4.48,12,0.09,730.00,6835.00,103400,20240321,-70.36,30050,20250317,2.00,45500,-32.64,20250109,30050,2.00,20250317,89900,-65.91,20240621,30050,2.00,20250317,0.00,Y,199800,500,42 억,,136467,N,N,594,N,00,N diff --git a/199820/price/prices-20250401.csv b/199820/price/prices-20250401.csv index ee74791208d8..7073391a1875 100644 --- a/199820/price/prices-20250401.csv +++ b/199820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160828,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8220,-80,5,-0.96,904219630,110810,100.49,7990,8310,7880,10790,5810,8300,8160.00,1.94,0,33957,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1826,17.72,1.20,12,0.50,464.00,6862.00,15450,20240528,-46.80,4882,20240328,68.37,15120,-45.63,20250117,7880,4.31,20250403,27750,-70.38,20240508,5700,44.21,20240805,5.82,Y,199820,500,111 억,,431504,N,N,8292,N,00,N +20250403,150835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8160,-140,5,-1.69,838825120,102816,93.24,7990,8310,7880,10790,5810,8300,8158.51,1.94,0,31166,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1813,17.59,1.19,12,0.46,464.00,6862.00,15450,20240528,-47.18,4882,20240328,67.14,15120,-46.03,20250117,7880,3.55,20250403,27750,-70.59,20240508,5700,43.16,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,140834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8240,-60,5,-0.72,749732465,91992,83.42,7990,8310,7880,10790,5810,8300,8149.97,1.94,0,33289,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1831,17.76,1.20,12,0.41,464.00,6862.00,15450,20240528,-46.67,4882,20240328,68.78,15120,-45.50,20250117,7880,4.57,20250403,27750,-70.31,20240508,5700,44.56,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,130833,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8240,-60,5,-0.72,714123435,87687,79.52,7990,8310,7880,10790,5810,8300,8144.01,1.94,0,32640,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1831,17.76,1.20,12,0.39,464.00,6862.00,15450,20240528,-46.67,4882,20240328,68.78,15120,-45.50,20250117,7880,4.57,20250403,27750,-70.31,20240508,5700,44.56,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,120830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8310,10,2,0.12,618849015,76163,69.07,7990,8310,7880,10790,5810,8300,8125.32,1.94,0,32896,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1846,17.91,1.21,12,0.34,464.00,6862.00,15450,20240528,-46.21,4882,20240328,70.22,15120,-45.04,20250117,7880,5.46,20250403,27750,-70.05,20240508,5700,45.79,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,110834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8260,-40,5,-0.48,547911515,67601,61.30,7990,8280,7880,10790,5810,8300,8105.08,1.94,0,30166,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1835,17.80,1.20,12,0.30,464.00,6862.00,15450,20240528,-46.54,4882,20240328,69.19,15120,-45.37,20250117,7880,4.82,20250403,27750,-70.23,20240508,5700,44.91,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,100835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8190,-110,5,-1.33,450107000,55685,50.50,7990,8270,7880,10790,5810,8300,8083.09,1.94,0,27738,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1820,17.65,1.19,12,0.25,464.00,6862.00,15450,20240528,-46.99,4882,20240328,67.76,15120,-45.83,20250117,7880,3.93,20250403,27750,-70.49,20240508,5700,43.68,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N +20250403,090837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8070,-230,5,-2.77,208537440,26085,23.66,7990,8130,7880,10790,5810,8300,7994.53,1.94,0,14596,8753,8526,8413,8186,8073,8470,8130,111,2490,500,5140,10,1,22220000,1793,17.39,1.18,12,0.12,464.00,6862.00,15450,20240528,-47.77,4882,20240328,65.30,15120,-46.63,20250117,7880,2.41,20250403,27750,-70.92,20240508,5700,41.58,20240805,5.82,Y,199820,500,111 억,,431504,N,N,6462,N,00,N 20250402,160815,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8300,-230,5,-2.70,927789775,110272,88.56,8550,8640,8300,11080,5980,8530,8413.96,2.07,0,-29215,8770,8650,8490,8370,8210,8710,8430,111,2550,500,5280,10,1,22220000,1844,17.89,1.21,12,0.50,464.00,6862.00,15450,20240528,-46.28,4882,20240328,70.01,15120,-45.11,20250117,8300,0.00,20250402,27750,-70.09,20240508,5700,45.61,20240805,5.98,Y,199820,500,111 억,,460600,N,N,6462,N,00,N 20250402,150816,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8350,-180,5,-2.11,835508045,99169,79.64,8550,8640,8350,11080,5980,8530,8425.09,2.07,0,-33882,8770,8650,8490,8370,8210,8710,8430,111,2550,500,5280,10,1,22220000,1855,18.00,1.22,12,0.45,464.00,6862.00,15450,20240528,-45.95,4882,20240328,71.04,15120,-44.78,20250117,8300,0.60,20250331,27750,-69.91,20240508,5700,46.49,20240805,5.98,Y,199820,500,111 억,,460600,N,N,139,N,00,N 20250402,140818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,8380,-150,5,-1.76,717224405,85032,68.29,8550,8640,8370,11080,5980,8530,8434.76,2.07,0,-33363,8770,8650,8490,8370,8210,8710,8430,111,2550,500,5280,10,1,22220000,1862,18.06,1.22,12,0.38,464.00,6862.00,15450,20240528,-45.76,4882,20240328,71.65,15120,-44.58,20250117,8300,0.96,20250331,27750,-69.80,20240508,5700,47.02,20240805,5.98,Y,199820,500,111 억,,460600,N,N,139,N,00,N diff --git a/200130/price/prices-20250401.csv b/200130/price/prices-20250401.csv index 4bda2cad8f5e..e2ffa6680b0e 100644 --- a/200130/price/prices-20250401.csv +++ b/200130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160828,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12550,-160,5,-1.26,801543470,64297,62.45,12590,12620,12050,16520,8900,12710,12466.11,2.76,0,-1036,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3692,20.44,0.90,12,0.22,614.00,13937.00,19970,20240626,-37.16,11030,20241209,13.78,15340,-18.19,20250317,11390,10.18,20250102,19970,-37.16,20240626,11030,13.78,20241209,1.16,Y,200130,500,147 억,,810675,N,N,2390,N,00,N +20250403,150836,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12550,-160,5,-1.26,732939240,58830,57.14,12590,12620,12050,16520,8900,12710,12458.43,2.76,0,-1882,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3692,20.44,0.90,12,0.20,614.00,13937.00,19970,20240626,-37.16,11030,20241209,13.78,15340,-18.19,20250317,11390,10.18,20250102,19970,-37.16,20240626,11030,13.78,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,140834,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12600,-110,5,-0.87,646726400,51959,50.47,12590,12620,12050,16520,8900,12710,12446.66,2.76,0,-2518,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3706,20.52,0.90,12,0.18,614.00,13937.00,19970,20240626,-36.91,11030,20241209,14.23,15340,-17.86,20250317,11390,10.62,20250102,19970,-36.91,20240626,11030,14.23,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,130833,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12530,-180,5,-1.42,569325310,45804,44.49,12590,12590,12050,16520,8900,12710,12429.35,2.76,0,-4272,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3686,20.41,0.90,12,0.16,614.00,13937.00,19970,20240626,-37.26,11030,20241209,13.60,15340,-18.32,20250317,11390,10.01,20250102,19970,-37.26,20240626,11030,13.60,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,120831,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12510,-200,5,-1.57,530794060,42718,41.49,12590,12590,12050,16520,8900,12710,12425.27,2.76,0,-4724,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3680,20.37,0.90,12,0.15,614.00,13937.00,19970,20240626,-37.36,11030,20241209,13.42,15340,-18.45,20250317,11390,9.83,20250102,19970,-37.36,20240626,11030,13.42,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,110834,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12460,-250,5,-1.97,470401190,37883,36.80,12590,12590,12050,16520,8900,12710,12416.90,2.76,0,-4267,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3665,20.29,0.89,12,0.13,614.00,13937.00,19970,20240626,-37.61,11030,20241209,12.96,15340,-18.77,20250317,11390,9.39,20250102,19970,-37.61,20240626,11030,12.96,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,100835,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12450,-260,5,-2.05,367503920,29599,28.75,12590,12590,12050,16520,8900,12710,12415.69,2.76,0,-1344,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3662,20.28,0.89,12,0.10,614.00,13937.00,19970,20240626,-37.66,11030,20241209,12.87,15340,-18.84,20250317,11390,9.31,20250102,19970,-37.66,20240626,11030,12.87,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N +20250403,090837,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12420,-290,5,-2.28,86990750,6986,6.79,12590,12590,12050,16520,8900,12710,12450.67,2.76,0,-1645,12990,12850,12690,12550,12390,12920,12620,148,3810,500,9150,10,1,29415558,3653,20.23,0.89,12,0.02,614.00,13937.00,19970,20240626,-37.81,11030,20241209,12.60,15340,-19.04,20250317,11390,9.04,20250102,19970,-37.81,20240626,11030,12.60,20241209,1.16,Y,200130,500,147 억,,810675,N,N,955,N,00,N 20250402,160816,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12710,140,2,1.11,1306455900,102952,45.44,12600,12830,12530,16340,8800,12570,12689.95,2.67,0,26551,13143,12856,12513,12226,11883,13000,12370,148,3770,500,9050,10,1,29415558,3739,20.70,0.91,12,0.35,614.00,13937.00,19970,20240626,-36.35,11030,20241209,15.23,15340,-17.14,20250317,11390,11.59,20250102,19970,-36.35,20240626,11030,15.23,20241209,1.19,Y,200130,500,147 억,,785424,N,N,954,N,00,N 20250402,150816,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12680,110,2,0.88,1241078200,97801,43.17,12600,12830,12530,16340,8800,12570,12689.83,2.67,0,25965,13143,12856,12513,12226,11883,13000,12370,148,3770,500,9050,10,1,29415558,3730,20.65,0.91,12,0.33,614.00,13937.00,19970,20240626,-36.50,11030,20241209,14.96,15340,-17.34,20250317,11390,11.33,20250102,19970,-36.50,20240626,11030,14.96,20241209,1.19,Y,200130,500,147 억,,785424,N,N,1289,N,00,N 20250402,140818,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,12640,70,2,0.56,1079568530,85035,37.53,12600,12830,12530,16340,8800,12570,12695.58,2.67,0,22638,13143,12856,12513,12226,11883,13000,12370,148,3770,500,9050,10,1,29415558,3718,20.59,0.91,12,0.29,614.00,13937.00,19970,20240626,-36.71,11030,20241209,14.60,15340,-17.60,20250317,11390,10.97,20250102,19970,-36.71,20240626,11030,14.60,20241209,1.19,Y,200130,500,147 억,,785424,N,N,1289,N,00,N diff --git a/200230/price/prices-20250401.csv b/200230/price/prices-20250401.csv index 0f9389e5705d..7a503b694489 100644 --- a/200230/price/prices-20250401.csv +++ b/200230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-105,5,-3.34,32784894,10731,154.76,3120,3120,3000,4085,2205,3145,3055.16,0.00,0,-1176,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,366,-1.39,0.44,12,0.09,-2189.00,6893.00,9300,20240605,-67.31,3000,20250403,1.33,5880,-48.30,20250102,3000,1.33,20250403,6480,-53.09,20241230,520,484.62,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-95,5,-3.02,30571649,10003,144.26,3120,3120,3000,4085,2205,3145,3056.25,0.00,0,-732,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,367,-1.39,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.20,3000,20250403,1.67,5880,-48.13,20250102,3000,1.67,20250403,6480,-52.93,20241230,520,486.54,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,-85,5,-2.70,28355604,9278,133.80,3120,3120,3000,4085,2205,3145,3056.22,0.00,0,-242,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,368,-1.40,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.10,3000,20250403,2.00,5880,-47.96,20250102,3000,2.00,20250403,6480,-52.78,20241230,520,488.46,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,130834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-90,5,-2.86,28135064,9206,132.77,3120,3120,3000,4085,2205,3145,3056.17,0.00,0,-204,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,367,-1.40,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.15,3000,20250403,1.83,5880,-48.04,20250102,3000,1.83,20250403,6480,-52.85,20241230,520,487.50,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,120831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-80,5,-2.54,24622420,8057,116.20,3120,3120,3000,4085,2205,3145,3056.03,0.00,0,-107,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,369,-1.40,0.44,12,0.07,-2189.00,6893.00,9300,20240605,-67.04,3000,20250403,2.17,5880,-47.87,20250102,3000,2.17,20250403,6480,-52.70,20241230,520,489.42,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-80,5,-2.54,23758675,7775,112.13,3120,3120,3000,4085,2205,3145,3055.78,0.00,0,70,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,369,-1.40,0.44,12,0.06,-2189.00,6893.00,9300,20240605,-67.04,3000,20250403,2.17,5880,-47.87,20250102,3000,2.17,20250403,6480,-52.70,20241230,520,489.42,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-55,5,-1.75,16254225,5318,76.69,3120,3120,3000,4085,2205,3145,3056.45,0.00,0,-670,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,372,-1.41,0.45,12,0.04,-2189.00,6893.00,9300,20240605,-66.77,3000,20250403,3.00,5880,-47.45,20250102,3000,3.00,20250403,6480,-52.31,20241230,520,494.23,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N +20250403,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-35,5,-1.11,1139340,366,5.28,3120,3120,3100,4085,2205,3145,3112.95,0.00,0,50,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,374,-1.42,0.45,12,0.00,-2189.00,6893.00,9300,20240605,-66.56,3030,20250331,2.64,5880,-47.11,20250102,3030,2.64,20250331,6480,-52.01,20241230,520,498.08,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250402,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,20,2,0.64,21642493,6918,72.25,3170,3170,3090,4060,2190,3125,3128.43,0.00,0,-159,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,378,-1.44,0.46,12,0.06,-2189.00,6893.00,9300,20240605,-66.18,3030,20250331,3.80,5880,-46.51,20250102,3030,3.80,20250331,6480,-51.47,20241230,520,504.81,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250402,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,5,2,0.16,21173883,6769,70.69,3170,3170,3090,4060,2190,3125,3128.07,0.00,0,-95,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,376,-1.43,0.45,12,0.06,-2189.00,6893.00,9300,20240605,-66.34,3030,20250331,3.30,5880,-46.77,20250102,3030,3.30,20250331,6480,-51.70,20241230,520,501.92,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N 20250402,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,25,2,0.80,19739423,6312,65.92,3170,3170,3090,4060,2190,3125,3127.29,0.00,0,-187,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,379,-1.44,0.46,12,0.05,-2189.00,6893.00,9300,20240605,-66.13,3030,20250331,3.96,5880,-46.43,20250102,3030,3.96,20250331,6480,-51.39,20241230,520,505.77,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N diff --git a/200350/price/prices-20250401.csv b/200350/price/prices-20250401.csv index 90333522d907..61a9c8f32fb6 100644 --- a/200350/price/prices-20250401.csv +++ b/200350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160829,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14130,-160,5,-1.12,1311758430,92368,55.08,14030,14400,14010,18570,10010,14290,14201.44,3.18,0,-17921,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1412,-8.80,2.61,12,0.92,-1606.00,5417.00,28150,20241223,-49.80,9710,20240805,45.52,15570,-9.25,20250102,11100,27.30,20250203,28150,-49.80,20241223,9710,45.52,20240805,2.23,Y,200350,500,49 억,,317780,N,N,5639,N,00,N +20250403,150836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14010,-280,5,-1.96,1261824830,88825,52.97,14030,14400,14010,18570,10010,14290,14205.74,3.18,0,-17393,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1400,-8.72,2.59,12,0.89,-1606.00,5417.00,28150,20241223,-50.23,9710,20240805,44.28,15570,-10.02,20250102,11100,26.22,20250203,28150,-50.23,20241223,9710,44.28,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,140835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14130,-160,5,-1.12,978644590,68694,40.97,14030,14400,14020,18570,10010,14290,14246.43,3.18,0,-9833,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1412,-8.80,2.61,12,0.69,-1606.00,5417.00,28150,20241223,-49.80,9710,20240805,45.52,15570,-9.25,20250102,11100,27.30,20250203,28150,-49.80,20241223,9710,45.52,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,130834,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14110,-180,5,-1.26,836619940,58636,34.97,14030,14400,14020,18570,10010,14290,14268.03,3.18,0,-7199,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1410,-8.79,2.60,12,0.59,-1606.00,5417.00,28150,20241223,-49.88,9710,20240805,45.31,15570,-9.38,20250102,11100,27.12,20250203,28150,-49.88,20241223,9710,45.31,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,120831,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14230,-60,5,-0.42,646678790,45214,26.96,14030,14400,14020,18570,10010,14290,14302.62,3.18,0,-3678,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1422,-8.86,2.63,12,0.45,-1606.00,5417.00,28150,20241223,-49.45,9710,20240805,46.55,15570,-8.61,20250102,11100,28.20,20250203,28150,-49.45,20241223,9710,46.55,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,110835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14300,10,2,0.07,579171960,40485,24.14,14030,14400,14020,18570,10010,14290,14305.84,3.18,0,-1550,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1429,-8.90,2.64,12,0.41,-1606.00,5417.00,28150,20241223,-49.20,9710,20240805,47.27,15570,-8.16,20250102,11100,28.83,20250203,28150,-49.20,20241223,9710,47.27,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,100835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14130,-160,5,-1.12,422533380,29510,17.60,14030,14400,14020,18570,10010,14290,14318.31,3.18,0,1385,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1412,-8.80,2.61,12,0.30,-1606.00,5417.00,28150,20241223,-49.80,9710,20240805,45.52,15570,-9.25,20250102,11100,27.30,20250203,28150,-49.80,20241223,9710,45.52,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N +20250403,090838,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14390,100,2,0.70,73502790,5186,3.09,14030,14390,14020,18570,10010,14290,14173.31,3.18,0,1574,14830,14560,14210,13940,13590,14695,14075,50,4280,500,8850,10,1,9996025,1438,-8.96,2.66,12,0.05,-1606.00,5417.00,28150,20241223,-48.88,9710,20240805,48.20,15570,-7.58,20250102,11100,29.64,20250203,28150,-48.88,20241223,9710,48.20,20240805,2.23,Y,200350,500,49 억,,317780,N,N,3429,N,00,N 20250402,160816,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14290,260,2,1.85,2395226190,167684,202.59,14120,14480,13860,18230,9830,14030,14284.17,2.91,0,26228,14523,14276,13883,13636,13243,14400,13760,50,4200,500,8690,10,1,9996025,1428,-8.90,2.64,12,1.68,-1606.00,5417.00,28150,20241223,-49.24,9710,20240805,47.17,15570,-8.22,20250102,11100,28.74,20250203,28150,-49.24,20241223,9710,47.17,20240805,2.27,Y,200350,500,49 억,,291220,N,N,3429,N,00,N 20250402,150817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14240,210,2,1.50,2353886280,164787,199.09,14120,14480,13860,18230,9830,14030,14284.42,2.91,0,25831,14523,14276,13883,13636,13243,14400,13760,50,4200,500,8690,10,1,9996025,1423,-8.87,2.63,12,1.65,-1606.00,5417.00,28150,20241223,-49.41,9710,20240805,46.65,15570,-8.54,20250102,11100,28.29,20250203,28150,-49.41,20241223,9710,46.65,20240805,2.27,Y,200350,500,49 억,,291220,N,N,3556,N,00,N 20250402,140819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,14250,220,2,1.57,2187826130,153139,185.02,14120,14480,13860,18230,9830,14030,14286.54,2.91,0,28118,14523,14276,13883,13636,13243,14400,13760,50,4200,500,8690,10,1,9996025,1424,-8.87,2.63,12,1.53,-1606.00,5417.00,28150,20241223,-49.38,9710,20240805,46.76,15570,-8.48,20250102,11100,28.38,20250203,28150,-49.38,20241223,9710,46.76,20240805,2.27,Y,200350,500,49 억,,291220,N,N,3556,N,00,N diff --git a/200470/price/prices-20250401.csv b/200470/price/prices-20250401.csv index 79689b2a34c6..60286f0655c9 100644 --- a/200470/price/prices-20250401.csv +++ b/200470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160829,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,243417560,104400,99.88,2335,2385,2280,3055,1645,2350,2331.59,0.54,0,-19852,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,1006,-1.98,1.82,12,0.25,-1197.00,1304.00,7250,20240604,-67.24,1710,20241210,38.89,3470,-31.56,20250109,2075,14.46,20250102,7250,-67.24,20240604,1710,38.89,20241210,1.92,Y,200470,500,211 억,,228754,N,N,7108,N,00,N +20250403,150836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2340,-10,5,-0.43,230490155,98925,94.64,2335,2385,2280,3055,1645,2350,2329.95,0.54,0,-18851,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,991,-1.95,1.79,12,0.23,-1197.00,1304.00,7250,20240604,-67.72,1710,20241210,36.84,3470,-32.56,20250109,2075,12.77,20250102,7250,-67.72,20240604,1710,36.84,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,140835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,0,3,0.00,184039465,79160,75.73,2335,2385,2280,3055,1645,2350,2324.90,0.54,0,-17668,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,996,-1.96,1.80,12,0.19,-1197.00,1304.00,7250,20240604,-67.59,1710,20241210,37.43,3470,-32.28,20250109,2075,13.25,20250102,7250,-67.59,20240604,1710,37.43,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,130834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2345,-5,5,-0.21,181548115,78100,74.72,2335,2385,2280,3055,1645,2350,2324.56,0.54,0,-16836,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,993,-1.96,1.80,12,0.18,-1197.00,1304.00,7250,20240604,-67.66,1710,20241210,37.13,3470,-32.42,20250109,2075,13.01,20250102,7250,-67.66,20240604,1710,37.13,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,120831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2375,25,2,1.06,172476460,74258,71.04,2335,2385,2280,3055,1645,2350,2322.66,0.54,0,-16460,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,1006,-1.98,1.82,12,0.18,-1197.00,1304.00,7250,20240604,-67.24,1710,20241210,38.89,3470,-31.56,20250109,2075,14.46,20250102,7250,-67.24,20240604,1710,38.89,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,110835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2365,15,2,0.64,162220165,69921,66.89,2335,2385,2280,3055,1645,2350,2320.05,0.54,0,-15663,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,1002,-1.98,1.81,12,0.17,-1197.00,1304.00,7250,20240604,-67.38,1710,20241210,38.30,3470,-31.84,20250109,2075,13.98,20250102,7250,-67.38,20240604,1710,38.30,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,100836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2355,5,2,0.21,118977640,51457,49.23,2335,2385,2280,3055,1645,2350,2312.18,0.54,0,-17013,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,998,-1.97,1.81,12,0.12,-1197.00,1304.00,7250,20240604,-67.52,1710,20241210,37.72,3470,-32.13,20250109,2075,13.49,20250102,7250,-67.52,20240604,1710,37.72,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N +20250403,090838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2290,-60,5,-2.55,55594275,24274,23.22,2335,2335,2280,3055,1645,2350,2290.28,0.54,0,-18634,2490,2420,2380,2310,2270,2400,2290,212,705,500,1450,5,1,42362093,970,-1.91,1.76,12,0.06,-1197.00,1304.00,7250,20240604,-68.41,1710,20241210,33.92,3470,-34.01,20250109,2075,10.36,20250102,7250,-68.41,20240604,1710,33.92,20241210,1.92,Y,200470,500,211 억,,228754,N,N,9918,N,00,N 20250402,160816,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-85,5,-3.49,247240910,104527,106.74,2450,2450,2340,3165,1705,2435,2365.33,0.60,0,-26736,2535,2485,2405,2355,2275,2510,2380,212,730,500,1500,5,1,42362093,996,-1.96,1.80,12,0.25,-1197.00,1304.00,7250,20240604,-67.59,1710,20241210,37.43,3470,-32.28,20250109,2075,13.25,20250102,7250,-67.59,20240604,1710,37.43,20241210,1.94,Y,200470,500,211 억,,255474,N,N,9918,N,00,N 20250402,150817,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2360,-75,5,-3.08,229188385,96861,98.91,2450,2450,2340,3165,1705,2435,2366.16,0.60,0,-24074,2535,2485,2405,2355,2275,2510,2380,212,730,500,1500,5,1,42362093,1000,-1.97,1.81,12,0.23,-1197.00,1304.00,7250,20240604,-67.45,1710,20241210,38.01,3470,-31.99,20250109,2075,13.73,20250102,7250,-67.45,20240604,1710,38.01,20241210,1.94,Y,200470,500,211 억,,255474,N,N,8747,N,00,N 20250402,140819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2350,-85,5,-3.49,167947150,70741,72.24,2450,2450,2350,3165,1705,2435,2374.11,0.60,0,-24334,2535,2485,2405,2355,2275,2510,2380,212,730,500,1500,5,1,42362093,996,-1.96,1.80,12,0.17,-1197.00,1304.00,7250,20240604,-67.59,1710,20241210,37.43,3470,-32.28,20250109,2075,13.25,20250102,7250,-67.59,20240604,1710,37.43,20241210,1.94,Y,200470,500,211 억,,255474,N,N,8747,N,00,N diff --git a/200580/price/prices-20250401.csv b/200580/price/prices-20250401.csv index 1c8f5a8dbea3..12374d70e7cf 100644 --- a/200580/price/prices-20250401.csv +++ b/200580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160829,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-230,5,-2.74,5441740,679,67.97,8390,8390,8000,9630,7130,8380,8014.34,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,304,12.42,0.90,12,0.02,656.00,9064.00,11990,20240508,-32.03,7010,20241202,16.26,8790,-7.28,20250221,7100,14.79,20250314,11990,-32.03,20240508,7010,16.26,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,150837,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-230,5,-2.74,5441740,679,67.97,8390,8390,8000,9630,7130,8380,8014.34,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,304,12.42,0.90,12,0.02,656.00,9064.00,11990,20240508,-32.03,7010,20241202,16.26,8790,-7.28,20250221,7100,14.79,20250314,11990,-32.03,20240508,7010,16.26,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,140836,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-230,5,-2.74,3830620,478,47.85,8390,8390,8000,9630,7130,8380,8013.85,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,304,12.42,0.90,12,0.01,656.00,9064.00,11990,20240508,-32.03,7010,20241202,16.26,8790,-7.28,20250221,7100,14.79,20250314,11990,-32.03,20240508,7010,16.26,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,130834,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-230,5,-2.74,3021590,377,37.74,8390,8390,8000,9630,7130,8380,8014.83,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,304,12.42,0.90,12,0.01,656.00,9064.00,11990,20240508,-32.03,7010,20241202,16.26,8790,-7.28,20250221,7100,14.79,20250314,11990,-32.03,20240508,7010,16.26,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,120832,57,100.00,KONEX,,,N,N,N,N, ,N,8150,-230,5,-2.74,2213070,276,27.63,8390,8390,8000,9630,7130,8380,8018.37,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,304,12.42,0.90,12,0.01,656.00,9064.00,11990,20240508,-32.03,7010,20241202,16.26,8790,-7.28,20250221,7100,14.79,20250314,11990,-32.03,20240508,7010,16.26,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,110835,57,100.00,KONEX,,,N,N,N,N, ,N,8390,10,2,0.12,552780,69,6.91,8390,8390,8000,9630,7130,8380,8011.30,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,313,12.79,0.93,12,0.00,656.00,9064.00,11990,20240508,-30.03,7010,20241202,19.69,8790,-4.55,20250221,7100,18.17,20250314,11990,-30.03,20240508,7010,19.69,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,100836,57,100.00,KONEX,,,N,N,N,N, ,N,8390,10,2,0.12,552780,69,6.91,8390,8390,8000,9630,7130,8380,8011.30,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,313,12.79,0.93,12,0.00,656.00,9064.00,11990,20240508,-30.03,7010,20241202,19.69,8790,-4.55,20250221,7100,18.17,20250314,11990,-30.03,20240508,7010,19.69,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N +20250403,090838,57,100.00,KONEX,,,N,N,N,N, ,N,8390,10,2,0.12,8390,1,0.10,8390,8390,8390,9630,7130,8380,8390.00,1.63,0,0,8780,8580,8190,7990,7600,8680,8090,19,1250,500,5530,10,1,3726079,313,12.79,0.93,12,0.00,656.00,9064.00,11990,20240508,-30.03,7010,20241202,19.69,8790,-4.55,20250221,7100,18.17,20250314,11990,-30.03,20240508,7010,19.69,20241202,0.00,Y,200580,500,18 억,,60786,N,N,0,N,00,N 20250402,160817,57,100.00,KONEX,,,N,N,N,N, ,N,8380,180,2,2.20,7962880,999,99900.00,8190,8390,7800,9430,6970,8200,7970.85,1.65,0,0,8200,8200,8200,8200,8200,8200,8200,19,1230,500,5410,10,1,3726079,312,12.77,0.92,12,0.03,656.00,9064.00,11990,20240508,-30.11,7010,20241202,19.54,8790,-4.66,20250221,7100,18.03,20250314,11990,-30.11,20240508,7010,19.54,20241202,0.00,Y,200580,500,18 억,,61386,N,N,0,N,00,N 20250402,150817,57,100.00,KONEX,,,N,N,N,N, ,N,8380,180,2,2.20,7962880,999,99900.00,8190,8390,7800,9430,6970,8200,7970.85,1.65,0,0,8200,8200,8200,8200,8200,8200,8200,19,1230,500,5410,10,1,3726079,312,12.77,0.92,12,0.03,656.00,9064.00,11990,20240508,-30.11,7010,20241202,19.54,8790,-4.66,20250221,7100,18.03,20250314,11990,-30.11,20240508,7010,19.54,20241202,0.00,Y,200580,500,18 억,,61386,N,N,0,N,00,N 20250402,140819,57,100.00,KONEX,,,N,N,N,N, ,N,8380,180,2,2.20,7962880,999,99900.00,8190,8390,7800,9430,6970,8200,7970.85,1.65,0,0,8200,8200,8200,8200,8200,8200,8200,19,1230,500,5410,10,1,3726079,312,12.77,0.92,12,0.03,656.00,9064.00,11990,20240508,-30.11,7010,20241202,19.54,8790,-4.66,20250221,7100,18.03,20250314,11990,-30.11,20240508,7010,19.54,20241202,0.00,Y,200580,500,18 억,,61386,N,N,0,N,00,N diff --git a/200670/price/prices-20250401.csv b/200670/price/prices-20250401.csv index 6905a3b9d1ac..202108ab88e1 100644 --- a/200670/price/prices-20250401.csv +++ b/200670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160829,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39000,-550,5,-1.39,2188676750,56288,98.64,38150,39250,38050,51400,27700,39550,38883.54,6.36,0,3574,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4380,11.16,1.69,12,0.50,3496.00,23031.00,46450,20241224,-16.04,25400,20241115,53.54,45050,-13.43,20250102,32850,18.72,20250203,46450,-16.04,20241224,25400,53.54,20241115,2.52,Y,200670,500,56 억,,714155,N,N,1490,N,00,N +20250403,150837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39100,-450,5,-1.14,2078236400,53461,93.68,38150,39250,38050,51400,27700,39550,38873.88,6.36,0,4150,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4391,11.18,1.70,12,0.48,3496.00,23031.00,46450,20241224,-15.82,25400,20241115,53.94,45050,-13.21,20250102,32850,19.03,20250203,46450,-15.82,20241224,25400,53.94,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,140836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38800,-750,5,-1.90,1830618800,47085,82.51,38150,39250,38050,51400,27700,39550,38879.02,6.36,0,2688,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4357,11.10,1.68,12,0.42,3496.00,23031.00,46450,20241224,-16.47,25400,20241115,52.76,45050,-13.87,20250102,32850,18.11,20250203,46450,-16.47,20241224,25400,52.76,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,130835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39050,-500,5,-1.26,1382450100,35607,62.40,38150,39150,38050,51400,27700,39550,38825.23,6.36,0,468,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4385,11.17,1.70,12,0.32,3496.00,23031.00,46450,20241224,-15.93,25400,20241115,53.74,45050,-13.32,20250102,32850,18.87,20250203,46450,-15.93,20241224,25400,53.74,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,120832,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38800,-750,5,-1.90,1004162600,25896,45.38,38150,39150,38050,51400,27700,39550,38776.75,6.36,0,-100,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4357,11.10,1.68,12,0.23,3496.00,23031.00,46450,20241224,-16.47,25400,20241115,52.76,45050,-13.87,20250102,32850,18.11,20250203,46450,-16.47,20241224,25400,52.76,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,110836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39000,-550,5,-1.39,817198650,21087,36.95,38150,39150,38050,51400,27700,39550,38753.67,6.36,0,-899,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4380,11.16,1.69,12,0.19,3496.00,23031.00,46450,20241224,-16.04,25400,20241115,53.54,45050,-13.43,20250102,32850,18.72,20250203,46450,-16.04,20241224,25400,53.54,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,100836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38750,-800,5,-2.02,594952000,15367,26.93,38150,39150,38050,51400,27700,39550,38716.21,6.36,0,-1260,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4352,11.08,1.68,12,0.14,3496.00,23031.00,46450,20241224,-16.58,25400,20241115,52.56,45050,-13.98,20250102,32850,17.96,20250203,46450,-16.58,20241224,25400,52.56,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N +20250403,090839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,-650,5,-1.64,167023400,4354,7.63,38150,38950,38050,51400,27700,39550,38360.91,6.36,0,1124,41216,40382,39866,39032,38516,40125,38775,56,11850,500,29260,50,1,11229930,4368,11.13,1.69,12,0.04,3496.00,23031.00,46450,20241224,-16.25,25400,20241115,53.15,45050,-13.65,20250102,32850,18.42,20250203,46450,-16.25,20241224,25400,53.15,20241115,2.52,Y,200670,500,56 억,,714155,N,N,4504,N,00,N 20250402,160817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39550,-450,5,-1.12,2283717625,57065,78.34,40350,40700,39350,52000,28000,40000,40019.59,6.21,0,468,41633,40816,39933,39116,38233,41225,39525,56,12000,500,29600,50,1,11229930,4441,11.31,1.72,12,0.51,3496.00,23031.00,46450,20241224,-14.85,25400,20241115,55.71,45050,-12.21,20250102,32850,20.40,20250203,46450,-14.85,20241224,25400,55.71,20241115,2.57,Y,200670,500,56 억,,697811,N,N,4504,N,00,N 20250402,150817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39650,-350,5,-0.88,2215203175,55335,75.96,40350,40700,39350,52000,28000,40000,40032.59,6.21,0,263,41633,40816,39933,39116,38233,41225,39525,56,12000,500,29600,50,1,11229930,4453,11.34,1.72,12,0.49,3496.00,23031.00,46450,20241224,-14.64,25400,20241115,56.10,45050,-11.99,20250102,32850,20.70,20250203,46450,-14.64,20241224,25400,56.10,20241115,2.57,Y,200670,500,56 억,,697811,N,N,6425,N,00,N 20250402,140820,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39500,-500,5,-1.25,1880704075,46874,64.35,40350,40700,39450,52000,28000,40000,40122.54,6.21,0,367,41633,40816,39933,39116,38233,41225,39525,56,12000,500,29600,50,1,11229930,4436,11.30,1.72,12,0.42,3496.00,23031.00,46450,20241224,-14.96,25400,20241115,55.51,45050,-12.32,20250102,32850,20.24,20250203,46450,-14.96,20241224,25400,55.51,20241115,2.57,Y,200670,500,56 억,,697811,N,N,6425,N,00,N diff --git a/200710/price/prices-20250401.csv b/200710/price/prices-20250401.csv index b1b130582076..25bf3755e0d2 100644 --- a/200710/price/prices-20250401.csv +++ b/200710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160830,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14430,-480,5,-3.22,828078620,57221,136.50,14150,14750,14150,19380,10440,14910,14471.59,1.73,0,2822,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1940,-13.60,1.39,12,0.43,-1061.00,10357.00,45450,20240416,-68.25,12060,20241209,19.65,23000,-37.26,20250214,14150,1.98,20250403,45450,-68.25,20240416,12060,19.65,20241209,5.48,Y,200710,500,70 억,,232706,N,N,13119,N,00,N +20250403,150837,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14430,-480,5,-3.22,786007225,54305,129.54,14150,14750,14150,19380,10440,14910,14473.94,1.73,0,2985,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1940,-13.60,1.39,12,0.40,-1061.00,10357.00,45450,20240416,-68.25,12060,20241209,19.65,23000,-37.26,20250214,14150,1.98,20250403,45450,-68.25,20240416,12060,19.65,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,140836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14540,-370,5,-2.48,661426015,45685,108.98,14150,14750,14150,19380,10440,14910,14477.97,1.73,0,3213,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1954,-13.70,1.40,12,0.34,-1061.00,10357.00,45450,20240416,-68.01,12060,20241209,20.56,23000,-36.78,20250214,14150,2.76,20250403,45450,-68.01,20240416,12060,20.56,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,130835,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14520,-390,5,-2.62,613871745,42416,101.18,14150,14750,14150,19380,10440,14910,14472.65,1.73,0,4072,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1952,-13.69,1.40,12,0.32,-1061.00,10357.00,45450,20240416,-68.05,12060,20241209,20.40,23000,-36.87,20250214,14150,2.61,20250403,45450,-68.05,20240416,12060,20.40,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,120832,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14590,-320,5,-2.15,516242120,35692,85.14,14150,14750,14150,19380,10440,14910,14463.80,1.73,0,5949,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1961,-13.75,1.41,12,0.27,-1061.00,10357.00,45450,20240416,-67.90,12060,20241209,20.98,23000,-36.57,20250214,14150,3.11,20250403,45450,-67.90,20240416,12060,20.98,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,110836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14600,-310,5,-2.08,451169060,31227,74.49,14150,14750,14150,19380,10440,14910,14448.04,1.73,0,5912,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1962,-13.76,1.41,12,0.23,-1061.00,10357.00,45450,20240416,-67.88,12060,20241209,21.06,23000,-36.52,20250214,14150,3.18,20250403,45450,-67.88,20240416,12060,21.06,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,100836,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14550,-360,5,-2.41,333254720,23090,55.08,14150,14750,14150,19380,10440,14910,14432.86,1.73,0,5039,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1956,-13.71,1.40,12,0.17,-1061.00,10357.00,45450,20240416,-67.99,12060,20241209,20.65,23000,-36.74,20250214,14150,2.83,20250403,45450,-67.99,20240416,12060,20.65,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N +20250403,090839,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14360,-550,5,-3.69,122156140,8572,20.45,14150,14690,14150,19380,10440,14910,14250.60,1.73,0,1680,15963,15436,15133,14606,14303,15285,14455,70,4470,500,10430,10,1,13440822,1930,-13.53,1.39,12,0.06,-1061.00,10357.00,45450,20240416,-68.40,12060,20241209,19.07,23000,-37.57,20250214,14150,1.48,20250403,45450,-68.40,20240416,12060,19.07,20241209,5.48,Y,200710,500,70 억,,232706,N,N,6559,N,00,N 20250402,160817,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14910,-440,5,-2.87,628935630,41921,93.90,15370,15660,14830,19950,10750,15350,15002.88,1.76,0,-3879,15983,15666,15383,15066,14783,15825,15225,70,4600,500,10740,10,1,13440822,2004,-14.05,1.44,12,0.31,-1061.00,10357.00,45450,20240416,-67.19,12060,20241209,23.63,23000,-35.17,20250214,14830,0.54,20250402,45450,-67.19,20240416,12060,23.63,20241209,5.56,Y,200710,500,70 억,,236663,N,N,6559,N,00,N 20250402,150818,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14850,-500,5,-3.26,577043310,38435,86.09,15370,15660,14830,19950,10750,15350,15013.49,1.76,0,-4217,15983,15666,15383,15066,14783,15825,15225,70,4600,500,10740,10,1,13440822,1996,-14.00,1.43,12,0.29,-1061.00,10357.00,45450,20240416,-67.33,12060,20241209,23.13,23000,-35.43,20250214,14830,0.13,20250402,45450,-67.33,20240416,12060,23.13,20241209,5.56,Y,200710,500,70 억,,236663,N,N,7390,N,00,N 20250402,140820,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,14890,-460,5,-3.00,437555120,29054,65.08,15370,15660,14850,19950,10750,15350,15060.06,1.76,0,-4273,15983,15666,15383,15066,14783,15825,15225,70,4600,500,10740,10,1,13440822,2001,-14.03,1.44,12,0.22,-1061.00,10357.00,45450,20240416,-67.24,12060,20241209,23.47,23000,-35.26,20250214,14850,0.27,20250402,45450,-67.24,20240416,12060,23.47,20241209,5.56,Y,200710,500,70 억,,236663,N,N,7390,N,00,N diff --git a/200780/price/prices-20250401.csv b/200780/price/prices-20250401.csv index cdd07d7e4d46..743f0c45d48b 100644 --- a/200780/price/prices-20250401.csv +++ b/200780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,3396445,784,53.33,4345,4345,4300,5640,3045,4345,4332.20,0.48,0,-26,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.01,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,3396445,784,53.33,4345,4345,4300,5640,3045,4345,4332.20,0.48,0,-26,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.01,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,3331290,769,52.31,4345,4345,4300,5640,3045,4345,4331.98,0.48,0,-26,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.01,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,130835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,3102125,716,48.71,4345,4345,4300,5640,3045,4345,4332.58,0.48,0,-26,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.01,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,3080400,711,48.37,4345,4345,4300,5640,3045,4345,4332.49,0.48,0,-26,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.01,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,110836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,1849570,427,29.05,4345,4345,4300,5640,3045,4345,4331.55,0.48,0,-27,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.00,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-25,5,-0.58,735475,170,11.56,4345,4345,4300,5640,3045,4345,4326.32,0.48,0,-25,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,384,-9.49,0.54,12,0.00,-455.00,8037.00,6341,20240325,-31.87,3554,20241209,21.55,5620,-23.13,20250120,4260,1.41,20250321,6680,-35.33,20240404,3890,11.05,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N +20250403,090839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,0,3,0.00,121180,28,1.90,4345,4345,4300,5640,3045,4345,4327.86,0.48,0,-11,4405,4375,4350,4320,4295,4390,4335,18,1295,200,3120,5,1,8892384,386,-9.55,0.54,12,0.00,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6680,-34.96,20240404,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42729,N,N,0,N,00,N 20250402,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,5,2,0.12,6380320,1470,50.34,4340,4380,4325,5640,3040,4340,4340.35,0.48,0,-132,4553,4446,4393,4286,4233,4420,4260,18,1300,200,3120,5,1,8892384,386,-9.55,0.54,12,0.02,-455.00,8037.00,6341,20240325,-31.48,3554,20241209,22.26,5620,-22.69,20250120,4260,2.00,20250321,6740,-35.53,20240402,3890,11.70,20241209,0.00,Y,200780,200,17 억,,42861,N,N,0,N,00,N 20250402,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-5,5,-0.12,6345560,1462,50.07,4340,4380,4325,5640,3040,4340,4340.33,0.48,0,-132,4553,4446,4393,4286,4233,4420,4260,18,1300,200,3120,5,1,8892384,385,-9.53,0.54,12,0.02,-455.00,8037.00,6341,20240325,-31.64,3554,20241209,21.98,5620,-22.86,20250120,4260,1.76,20250321,6740,-35.68,20240402,3890,11.44,20241209,0.00,Y,200780,200,17 억,,42861,N,N,0,N,00,N 20250402,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-5,5,-0.12,6124455,1411,48.32,4340,4380,4325,5640,3040,4340,4340.51,0.48,0,-132,4553,4446,4393,4286,4233,4420,4260,18,1300,200,3120,5,1,8892384,385,-9.53,0.54,12,0.02,-455.00,8037.00,6341,20240325,-31.64,3554,20241209,21.98,5620,-22.86,20250120,4260,1.76,20250321,6740,-35.68,20240402,3890,11.44,20241209,0.00,Y,200780,200,17 억,,42861,N,N,0,N,00,N diff --git a/200880/price/prices-20250401.csv b/200880/price/prices-20250401.csv index 7cfff7032b57..0f7817e5d997 100644 --- a/200880/price/prices-20250401.csv +++ b/200880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160830,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12060,-380,5,-3.05,1763012340,146759,290.19,12000,12220,11870,16170,8710,12440,12012.97,7.71,0,-31546,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3260,2.21,0.30,12,0.54,5450.00,40695.00,23200,20240627,-48.02,10290,20241209,17.20,14850,-18.79,20250325,11670,3.34,20250103,23200,-48.02,20240627,10290,17.20,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,31623,N,00,N +20250403,150838,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12075,-365,5,-2.93,1692511265,140920,278.65,12000,12220,11870,16170,8710,12440,12010.44,7.71,0,-30538,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3264,2.22,0.30,12,0.52,5450.00,40695.00,23200,20240627,-47.95,10290,20241209,17.35,14850,-18.69,20250325,11670,3.47,20250103,23200,-47.95,20240627,10290,17.35,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,140836,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12170,-270,5,-2.17,1474038525,122890,243.00,12000,12220,11870,16170,8710,12440,11994.78,7.71,0,-27179,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3289,2.23,0.30,12,0.45,5450.00,40695.00,23200,20240627,-47.54,10290,20241209,18.27,14850,-18.05,20250325,11670,4.28,20250103,23200,-47.54,20240627,10290,18.27,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,130836,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12150,-290,5,-2.33,1384031075,115491,228.36,12000,12220,11870,16170,8710,12440,11983.89,7.71,0,-24608,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3284,2.23,0.30,12,0.43,5450.00,40695.00,23200,20240627,-47.63,10290,20241209,18.08,14850,-18.18,20250325,11670,4.11,20250103,23200,-47.63,20240627,10290,18.08,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,120832,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12160,-280,5,-2.25,1305929695,109071,215.67,12000,12160,11870,16170,8710,12440,11973.21,7.71,0,-24088,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3287,2.23,0.30,12,0.40,5450.00,40695.00,23200,20240627,-47.59,10290,20241209,18.17,14850,-18.11,20250325,11670,4.20,20250103,23200,-47.59,20240627,10290,18.17,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,110837,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12050,-390,5,-3.14,1163483985,97293,192.38,12000,12050,11870,16170,8710,12440,11958.56,7.71,0,-21673,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3257,2.21,0.30,12,0.36,5450.00,40695.00,23200,20240627,-48.06,10290,20241209,17.10,14850,-18.86,20250325,11670,3.26,20250103,23200,-48.06,20240627,10290,17.10,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,100837,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11980,-460,5,-3.70,897526520,75110,148.52,12000,12050,11870,16170,8710,12440,11949.49,7.71,0,-14484,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3238,2.20,0.29,12,0.28,5450.00,40695.00,23200,20240627,-48.36,10290,20241209,16.42,14850,-19.33,20250325,11670,2.66,20250103,23200,-48.36,20240627,10290,16.42,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N +20250403,090839,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,11920,-520,5,-4.18,170012060,14196,28.07,12000,12050,11920,16170,8710,12440,11976.05,7.71,0,-1397,12886,12662,12506,12282,12126,12585,12205,135,3730,500,9200,10,1,27028437,3222,2.19,0.29,12,0.05,5450.00,40695.00,23200,20240627,-48.62,10290,20241209,15.84,14850,-19.73,20250325,11670,2.14,20250103,23200,-48.62,20240627,10290,15.84,20241209,2.65,Y,200880,500,135 억,,2083689,N,N,6723,N,00,N 20250402,160818,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12440,-140,5,-1.11,632364050,50573,69.98,12590,12730,12350,16350,8810,12580,12504.01,7.73,0,-6263,12893,12736,12503,12346,12113,12815,12425,135,3770,500,9300,10,1,27028437,3362,2.28,0.31,12,0.19,5450.00,40695.00,23200,20240627,-46.38,10290,20241209,20.89,14850,-16.23,20250325,11670,6.60,20250103,23200,-46.38,20240627,10290,20.89,20241209,2.70,Y,200880,500,135 억,,2089910,N,N,6723,N,00,N 20250402,150818,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12410,-170,5,-1.35,615266860,49198,68.08,12590,12730,12350,16350,8810,12580,12505.93,7.73,0,-6205,12893,12736,12503,12346,12113,12815,12425,135,3770,500,9300,10,1,27028437,3354,2.28,0.30,12,0.18,5450.00,40695.00,23200,20240627,-46.51,10290,20241209,20.60,14850,-16.43,20250325,11670,6.34,20250103,23200,-46.51,20240627,10290,20.60,20241209,2.70,Y,200880,500,135 억,,2089910,N,N,4718,N,00,N 20250402,140820,55,40.00,KOSPI,,운송장비·부품,N,N,N,Y,40,N,12460,-120,5,-0.95,468586940,37405,51.76,12590,12730,12350,16350,8810,12580,12527.39,7.73,0,-5628,12893,12736,12503,12346,12113,12815,12425,135,3770,500,9300,10,1,27028437,3368,2.29,0.31,12,0.14,5450.00,40695.00,23200,20240627,-46.29,10290,20241209,21.09,14850,-16.09,20250325,11670,6.77,20250103,23200,-46.29,20240627,10290,21.09,20241209,2.70,Y,200880,500,135 억,,2089910,N,N,4718,N,00,N diff --git a/201490/price/prices-20250401.csv b/201490/price/prices-20250401.csv index a14ed1f61581..4f6054fbabc1 100644 --- a/201490/price/prices-20250401.csv +++ b/201490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-10,5,-0.59,107151304,64073,106.91,1675,1698,1661,2210,1190,1700,1672.33,0.57,0,-1294,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,514,93.89,0.35,12,0.21,18.00,4828.00,2975,20240422,-43.19,1610,20241209,4.97,1888,-10.49,20250117,1661,1.75,20250403,2975,-43.19,20240422,1610,4.97,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,150838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1669,-31,5,-1.82,97683067,58465,97.56,1675,1698,1661,2210,1190,1700,1670.80,0.57,0,-319,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,507,92.72,0.35,12,0.19,18.00,4828.00,2975,20240422,-43.90,1610,20241209,3.66,1888,-11.60,20250117,1661,0.48,20250403,2975,-43.90,20240422,1610,3.66,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,140837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1670,-30,5,-1.76,89467453,53536,89.33,1675,1698,1661,2210,1190,1700,1671.16,0.57,0,1154,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,508,92.78,0.35,12,0.18,18.00,4828.00,2975,20240422,-43.87,1610,20241209,3.73,1888,-11.55,20250117,1661,0.54,20250403,2975,-43.87,20240422,1610,3.73,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,130836,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1674,-26,5,-1.53,78592197,47004,78.43,1675,1698,1665,2210,1190,1700,1672.03,0.57,0,1111,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,509,93.00,0.35,12,0.15,18.00,4828.00,2975,20240422,-43.73,1610,20241209,3.98,1888,-11.33,20250117,1665,0.54,20250403,2975,-43.73,20240422,1610,3.98,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,120833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1690,-10,5,-0.59,37024385,22069,36.83,1675,1698,1667,2210,1190,1700,1677.66,0.57,0,-259,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,514,93.89,0.35,12,0.07,18.00,4828.00,2975,20240422,-43.19,1610,20241209,4.97,1888,-10.49,20250117,1667,1.38,20250403,2975,-43.19,20240422,1610,4.97,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,110837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1680,-20,5,-1.18,20708928,12339,20.59,1675,1698,1674,2210,1190,1700,1678.33,0.57,0,396,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,511,93.33,0.35,12,0.04,18.00,4828.00,2975,20240422,-43.53,1610,20241209,4.35,1888,-11.02,20250117,1670,0.60,20250402,2975,-43.53,20240422,1610,4.35,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,100837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,-14,5,-0.82,7411956,4413,7.36,1675,1698,1675,2210,1190,1700,1679.57,0.57,0,165,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,512,93.67,0.35,12,0.01,18.00,4828.00,2975,20240422,-43.33,1610,20241209,4.72,1888,-10.70,20250117,1670,0.96,20250402,2975,-43.33,20240422,1610,4.72,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N +20250403,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-2,5,-0.12,827473,494,0.82,1675,1698,1675,2210,1190,1700,1675.05,0.57,0,328,1772,1736,1703,1667,1634,1719,1650,156,510,500,1190,1,1,30390092,516,94.33,0.35,12,0.00,18.00,4828.00,2975,20240422,-42.92,1610,20241209,5.47,1888,-10.06,20250117,1670,1.68,20250402,2975,-42.92,20240422,1610,5.47,20241209,4.44,Y,201490,500,156 억,,172071,N,N,0,N,00,N 20250402,160818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1700,-16,5,-0.93,97635084,57840,121.83,1720,1739,1670,2230,1202,1716,1687.64,0.57,0,-5852,1742,1729,1706,1693,1670,1735,1699,156,514,500,1200,1,1,30390092,517,94.44,0.35,12,0.19,18.00,4828.00,2975,20240422,-42.86,1610,20241209,5.59,1888,-9.96,20250117,1670,1.80,20250402,2975,-42.86,20240422,1610,5.59,20241209,4.45,Y,201490,500,156 억,,174178,N,N,0,N,00,N 20250402,150818,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1689,-27,5,-1.57,84834311,50282,105.91,1720,1739,1670,2230,1202,1716,1687.17,0.57,0,-5760,1742,1729,1706,1693,1670,1735,1699,156,514,500,1200,1,1,30390092,513,93.83,0.35,12,0.17,18.00,4828.00,2975,20240422,-43.23,1610,20241209,4.91,1888,-10.54,20250117,1670,1.14,20250402,2975,-43.23,20240422,1610,4.91,20241209,4.45,Y,201490,500,156 억,,174178,N,N,0,N,00,N 20250402,140821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1686,-30,5,-1.75,82844753,49101,103.42,1720,1739,1670,2230,1202,1716,1687.23,0.57,0,-5309,1742,1729,1706,1693,1670,1735,1699,156,514,500,1200,1,1,30390092,512,93.67,0.35,12,0.16,18.00,4828.00,2975,20240422,-43.33,1610,20241209,4.72,1888,-10.70,20250117,1670,0.96,20250402,2975,-43.33,20240422,1610,4.72,20241209,4.45,Y,201490,500,156 억,,174178,N,N,0,N,00,N diff --git a/202960/price/prices-20250401.csv b/202960/price/prices-20250401.csv index 867f205f6e61..01246974314d 100644 --- a/202960/price/prices-20250401.csv +++ b/202960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160830,57,100.00,KONEX,,,N,N,N,N, ,N,875,-15,5,-1.69,1123267,1409,426.97,897,897,766,1023,757,890,797.21,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,104,5.21,0.63,12,0.01,168.00,1397.00,2005,20240401,-56.36,708,20240805,23.59,1400,-37.50,20250102,733,19.37,20250319,1848,-52.65,20240403,708,23.59,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,150838,57,100.00,KONEX,,,N,N,N,N, ,N,875,-15,5,-1.69,1123267,1409,426.97,897,897,766,1023,757,890,797.21,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,104,5.21,0.63,12,0.01,168.00,1397.00,2005,20240401,-56.36,708,20240805,23.59,1400,-37.50,20250102,733,19.37,20250319,1848,-52.65,20240403,708,23.59,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,140837,57,100.00,KONEX,,,N,N,N,N, ,N,887,-3,5,-0.34,768774,1003,303.94,897,897,766,1023,757,890,766.47,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,106,5.28,0.63,12,0.01,168.00,1397.00,2005,20240401,-55.76,708,20240805,25.28,1400,-36.64,20250102,733,21.01,20250319,1848,-52.00,20240403,708,25.28,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,130836,57,100.00,KONEX,,,N,N,N,N, ,N,897,7,2,0.79,897,1,0.30,897,897,897,1023,757,890,897.00,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,107,5.34,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.26,708,20240805,26.69,1400,-35.93,20250102,733,22.37,20250319,1848,-51.46,20240403,708,26.69,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,120833,57,100.00,KONEX,,,N,N,N,N, ,N,897,7,2,0.79,897,1,0.30,897,897,897,1023,757,890,897.00,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,107,5.34,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.26,708,20240805,26.69,1400,-35.93,20250102,733,22.37,20250319,1848,-51.46,20240403,708,26.69,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,110837,57,100.00,KONEX,,,N,N,N,N, ,N,897,7,2,0.79,897,1,0.30,897,897,897,1023,757,890,897.00,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,107,5.34,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.26,708,20240805,26.69,1400,-35.93,20250102,733,22.37,20250319,1848,-51.46,20240403,708,26.69,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,100837,57,100.00,KONEX,,,N,N,N,N, ,N,897,7,2,0.79,897,1,0.30,897,897,897,1023,757,890,897.00,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,107,5.34,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.26,708,20240805,26.69,1400,-35.93,20250102,733,22.37,20250319,1848,-51.46,20240403,708,26.69,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N +20250403,090840,57,100.00,KONEX,,,N,N,N,N, ,N,890,0,3,0.00,0,0,0.00,0,0,0,1023,757,890,0.00,0.00,0,0,890,890,890,890,890,890,890,60,133,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.61,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1848,-51.84,20240403,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250402,160818,57,100.00,KONEX,,,N,N,N,N, ,N,890,-7,5,-0.78,293700,330,215.69,890,890,890,1031,763,897,890.00,0.00,0,0,964,930,865,831,766,898,799,60,134,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.61,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1848,-51.84,20240403,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250402,150818,57,100.00,KONEX,,,N,N,N,N, ,N,890,-7,5,-0.78,293700,330,215.69,890,890,890,1031,763,897,890.00,0.00,0,0,964,930,865,831,766,898,799,60,134,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.61,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1848,-51.84,20240403,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N 20250402,140821,57,100.00,KONEX,,,N,N,N,N, ,N,890,-7,5,-0.78,293700,330,215.69,890,890,890,1031,763,897,890.00,0.00,0,0,964,930,865,831,766,898,799,60,134,500,530,1,1,11915582,106,5.30,0.64,12,0.00,168.00,1397.00,2005,20240401,-55.61,708,20240805,25.71,1400,-36.43,20250102,733,21.42,20250319,1848,-51.84,20240403,708,25.71,20240805,0.00,Y,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20250401.csv b/203400/price/prices-20250401.csv index a615c2142533..924d815aa399 100644 --- a/203400/price/prices-20250401.csv +++ b/203400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,-220,5,-3.59,553281490,92349,91.66,6100,6260,5900,7950,4290,6120,5991.26,0.44,0,-5820,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1690,-3.46,6.01,12,0.32,-1706.00,982.00,13000,20240610,-54.62,5580,20240409,5.73,7550,-21.85,20250108,5730,2.97,20250321,13000,-54.62,20240610,5580,5.73,20240409,0.06,Y,203400,500,143 억,,125029,N,N,3616,N,00,N +20250403,150838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5940,-180,5,-2.94,511894180,85356,84.72,6100,6260,5940,7950,4290,6120,5997.17,0.44,0,-141,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1701,-3.48,6.05,12,0.30,-1706.00,982.00,13000,20240610,-54.31,5580,20240409,6.45,7550,-21.32,20250108,5730,3.66,20250321,13000,-54.31,20240610,5580,6.45,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,-140,5,-2.29,290567570,48250,47.89,6100,6260,5960,7950,4290,6120,6022.13,0.44,0,1067,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1713,-3.51,6.09,12,0.17,-1706.00,982.00,13000,20240610,-54.00,5580,20240409,7.17,7550,-20.79,20250108,5730,4.36,20250321,13000,-54.00,20240610,5580,7.17,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,130836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-110,5,-1.80,261459560,43394,43.07,6100,6260,5960,7950,4290,6120,6025.25,0.44,0,2694,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1721,-3.52,6.12,12,0.15,-1706.00,982.00,13000,20240610,-53.77,5580,20240409,7.71,7550,-20.40,20250108,5730,4.89,20250321,13000,-53.77,20240610,5580,7.71,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,120833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-90,5,-1.47,205141090,34025,33.77,6100,6260,5960,7950,4290,6120,6029.13,0.44,0,5067,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1727,-3.53,6.14,12,0.12,-1706.00,982.00,13000,20240610,-53.62,5580,20240409,8.06,7550,-20.13,20250108,5730,5.24,20250321,13000,-53.62,20240610,5580,8.06,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,110837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-80,5,-1.31,195432960,32414,32.17,6100,6260,5960,7950,4290,6120,6029.28,0.44,0,5606,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1730,-3.54,6.15,12,0.11,-1706.00,982.00,13000,20240610,-53.54,5580,20240409,8.24,7550,-20.00,20250108,5730,5.41,20250321,13000,-53.54,20240610,5580,8.24,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,100838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6070,-50,5,-0.82,115971300,19155,19.01,6100,6260,6000,7950,4290,6120,6054.36,0.44,0,5790,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1738,-3.56,6.18,12,0.07,-1706.00,982.00,13000,20240610,-53.31,5580,20240409,8.78,7550,-19.60,20250108,5730,5.93,20250321,13000,-53.31,20240610,5580,8.78,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N +20250403,090840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-70,5,-1.14,14798210,2425,2.41,6100,6260,6050,7950,4290,6120,6102.35,0.44,0,1,6693,6406,6203,5916,5713,6305,5815,143,1830,500,4280,10,1,28637415,1733,-3.55,6.16,12,0.01,-1706.00,982.00,13000,20240610,-53.46,5580,20240409,8.42,7550,-19.87,20250108,5730,5.58,20250321,13000,-53.46,20240610,5580,8.42,20240409,0.06,Y,203400,500,143 억,,125029,N,N,1387,N,00,N 20250402,160818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,40,2,0.66,625000805,100600,141.79,6140,6490,6000,7900,4260,6080,6212.75,0.47,0,-11103,6693,6386,6193,5886,5693,6290,5790,143,1820,500,4250,10,1,28637415,1753,-3.59,6.23,12,0.35,-1706.00,982.00,13000,20240610,-52.92,5580,20240409,9.68,7550,-18.94,20250108,5730,6.81,20250321,13000,-52.92,20240610,5580,9.68,20240409,0.06,Y,203400,500,143 억,,134889,N,N,1387,N,00,N 20250402,150819,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6140,60,2,0.99,612726865,98597,138.96,6140,6490,6000,7900,4260,6080,6214.46,0.47,0,-10705,6693,6386,6193,5886,5693,6290,5790,143,1820,500,4250,10,1,28637415,1758,-3.60,6.25,12,0.34,-1706.00,982.00,13000,20240610,-52.77,5580,20240409,10.04,7550,-18.68,20250108,5730,7.16,20250321,13000,-52.77,20240610,5580,10.04,20240409,0.06,Y,203400,500,143 억,,134889,N,N,4328,N,00,N 20250402,140821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6170,90,2,1.48,584520235,93990,132.47,6140,6490,6000,7900,4260,6080,6218.96,0.47,0,-11832,6693,6386,6193,5886,5693,6290,5790,143,1820,500,4250,10,1,28637415,1767,-3.62,6.28,12,0.33,-1706.00,982.00,13000,20240610,-52.54,5580,20240409,10.57,7550,-18.28,20250108,5730,7.68,20250321,13000,-52.54,20240610,5580,10.57,20240409,0.06,Y,203400,500,143 억,,134889,N,N,4328,N,00,N diff --git a/203450/price/prices-20250401.csv b/203450/price/prices-20250401.csv index 1a7007c9d7e9..e7a07aa34b1a 100644 --- a/203450/price/prices-20250401.csv +++ b/203450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-25,5,-0.85,77412990,26693,270.28,2930,2935,2815,3815,2055,2935,2900.12,7.11,0,-510,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,410,8.31,0.86,12,0.19,350.00,3402.00,3695,20240402,-21.24,2315,20240909,25.70,3000,-3.00,20250324,2555,13.89,20250203,3685,-21.03,20240403,2315,25.70,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,150839,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2900,-35,5,-1.19,65836715,22710,229.95,2930,2935,2815,3815,2055,2935,2899.02,7.11,0,-502,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,408,8.29,0.85,12,0.16,350.00,3402.00,3695,20240402,-21.52,2315,20240909,25.27,3000,-3.33,20250324,2555,13.50,20250203,3685,-21.30,20240403,2315,25.27,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,140838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-25,5,-0.85,59920480,20669,209.29,2930,2935,2815,3815,2055,2935,2899.05,7.11,0,-445,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,410,8.31,0.86,12,0.15,350.00,3402.00,3695,20240402,-21.24,2315,20240909,25.70,3000,-3.00,20250324,2555,13.89,20250203,3685,-21.03,20240403,2315,25.70,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,130837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,-30,5,-1.02,57665010,19891,201.41,2930,2935,2815,3815,2055,2935,2899.05,7.11,0,-414,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,409,8.30,0.85,12,0.14,350.00,3402.00,3695,20240402,-21.38,2315,20240909,25.49,3000,-3.17,20250324,2555,13.70,20250203,3685,-21.17,20240403,2315,25.49,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,120833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,-25,5,-0.85,56718050,19563,198.09,2930,2935,2815,3815,2055,2935,2899.25,7.11,0,-410,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,410,8.31,0.86,12,0.14,350.00,3402.00,3695,20240402,-21.24,2315,20240909,25.70,3000,-3.00,20250324,2555,13.89,20250203,3685,-21.03,20240403,2315,25.70,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,110838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-60,5,-2.04,43514780,14992,151.80,2930,2935,2815,3815,2055,2935,2902.53,7.11,0,-420,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,405,8.21,0.85,12,0.11,350.00,3402.00,3695,20240402,-22.19,2315,20240909,24.19,3000,-4.17,20250324,2555,12.52,20250203,3685,-21.98,20240403,2315,24.19,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,100838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2895,-40,5,-1.36,37560805,12923,130.85,2930,2935,2815,3815,2055,2935,2906.51,7.11,0,-327,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,408,8.27,0.85,12,0.09,350.00,3402.00,3695,20240402,-21.65,2315,20240909,25.05,3000,-3.50,20250324,2555,13.31,20250203,3685,-21.44,20240403,2315,25.05,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N +20250403,090840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-10,5,-0.34,5262050,1805,18.28,2930,2930,2845,3815,2055,2935,2915.26,7.11,0,-36,2971,2952,2921,2902,2871,2960,2910,73,880,500,1990,5,1,14079007,412,8.36,0.86,12,0.01,350.00,3402.00,3695,20240402,-20.84,2315,20240909,26.35,3000,-2.50,20250324,2555,14.48,20250203,3685,-20.62,20240403,2315,26.35,20240909,0.55,Y,203450,500,73 억,,1000628,N,N,0,N,00,N 20250402,160819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2935,-5,5,-0.17,28939185,9874,24.27,2935,2940,2890,3820,2060,2940,2930.85,7.08,0,-855,3046,2992,2906,2852,2766,2950,2810,73,880,500,1990,5,1,14079007,413,8.39,0.86,12,0.07,350.00,3402.00,3695,20240402,-20.57,2315,20240909,26.78,3000,-2.17,20250324,2555,14.87,20250203,3695,-20.57,20240402,2315,26.78,20240909,0.55,Y,203450,500,73 억,,997416,N,N,0,N,00,N 20250402,150819,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2925,-15,5,-0.51,25755260,8787,21.60,2935,2940,2890,3820,2060,2940,2931.06,7.08,0,-735,3046,2992,2906,2852,2766,2950,2810,73,880,500,1990,5,1,14079007,412,8.36,0.86,12,0.06,350.00,3402.00,3695,20240402,-20.84,2315,20240909,26.35,3000,-2.50,20250324,2555,14.48,20250203,3695,-20.84,20240402,2315,26.35,20240909,0.55,Y,203450,500,73 억,,997416,N,N,0,N,00,N 20250402,140821,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,-20,5,-0.68,25495375,8698,21.38,2935,2940,2890,3820,2060,2940,2931.18,7.08,0,-735,3046,2992,2906,2852,2766,2950,2810,73,880,500,1990,5,1,14079007,411,8.34,0.86,12,0.06,350.00,3402.00,3695,20240402,-20.97,2315,20240909,26.13,3000,-2.67,20250324,2555,14.29,20250203,3695,-20.97,20240402,2315,26.13,20240909,0.55,Y,203450,500,73 억,,997416,N,N,0,N,00,N diff --git a/203650/price/prices-20250401.csv b/203650/price/prices-20250401.csv index 91e771b039c4..cbe9c1d495b5 100644 --- a/203650/price/prices-20250401.csv +++ b/203650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160831,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,395208897,124550,118.26,3110,3210,3110,4145,2235,3190,3173.09,2.38,0,-31503,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1619,12.50,1.45,12,0.25,256.00,2203.00,4430,20250106,-27.77,2285,20240805,40.04,4430,-27.77,20250106,3095,3.39,20250327,4430,-27.77,20250106,2285,40.04,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,20022,N,00,N +20250403,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,-30,5,-0.94,355771927,112124,106.46,3110,3210,3110,4145,2235,3190,3173.02,2.38,0,-28313,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1599,12.34,1.43,12,0.22,256.00,2203.00,4430,20250106,-28.67,2285,20240805,38.29,4430,-28.67,20250106,3095,2.10,20250327,4430,-28.67,20250106,2285,38.29,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,140838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,10,2,0.31,269129622,84719,80.44,3110,3210,3110,4145,2235,3190,3176.73,2.38,0,-30115,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1619,12.50,1.45,12,0.17,256.00,2203.00,4430,20250106,-27.77,2285,20240805,40.04,4430,-27.77,20250106,3095,3.39,20250327,4430,-27.77,20250106,2285,40.04,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,130837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,15,2,0.47,191618302,60503,57.45,3110,3210,3110,4145,2235,3190,3167.09,2.38,0,-21111,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1622,12.52,1.45,12,0.12,256.00,2203.00,4430,20250106,-27.65,2285,20240805,40.26,4430,-27.65,20250106,3095,3.55,20250327,4430,-27.65,20250106,2285,40.26,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,120834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-10,5,-0.31,120289367,38142,36.21,3110,3185,3110,4145,2235,3190,3153.72,2.38,0,-14256,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1609,12.42,1.44,12,0.08,256.00,2203.00,4430,20250106,-28.22,2285,20240805,39.17,4430,-28.22,20250106,3095,2.75,20250327,4430,-28.22,20250106,2285,39.17,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,110838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-10,5,-0.31,102754877,32617,30.97,3110,3180,3110,4145,2235,3190,3150.35,2.38,0,-11806,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1609,12.42,1.44,12,0.06,256.00,2203.00,4430,20250106,-28.22,2285,20240805,39.17,4430,-28.22,20250106,3095,2.75,20250327,4430,-28.22,20250106,2285,39.17,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,100838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,-25,5,-0.78,65938782,20945,19.89,3110,3180,3110,4145,2235,3190,3148.19,2.38,0,-8452,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1602,12.36,1.44,12,0.04,256.00,2203.00,4430,20250106,-28.56,2285,20240805,38.51,4430,-28.56,20250106,3095,2.26,20250327,4430,-28.56,20250106,2285,38.51,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N +20250403,090840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-40,5,-1.25,23587250,7558,7.18,3110,3150,3110,4145,2235,3190,3120.83,2.38,0,-640,3296,3242,3216,3162,3136,3230,3150,51,955,100,2230,5,1,50605754,1594,12.30,1.43,12,0.01,256.00,2203.00,4430,20250106,-28.89,2285,20240805,37.86,4430,-28.89,20250106,3095,1.78,20250327,4430,-28.89,20250106,2285,37.86,20240805,2.03,Y,203650,100,50 억,,1204580,N,N,7007,N,00,N 20250402,160819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,-65,5,-2.00,339258120,105323,44.68,3220,3270,3190,4230,2280,3255,3221.12,2.44,0,-29589,3365,3310,3225,3170,3085,3337,3197,51,975,100,2270,5,1,50605754,1614,12.46,1.45,12,0.21,256.00,2203.00,4430,20250106,-27.99,2285,20240805,39.61,4430,-27.99,20250106,3095,3.07,20250327,4430,-27.99,20250106,2285,39.61,20240805,2.09,Y,203650,100,50 억,,1232561,N,N,7007,N,00,N 20250402,150819,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-50,5,-1.54,312953880,97088,41.18,3220,3270,3200,4230,2280,3255,3223.40,2.44,0,-30334,3365,3310,3225,3170,3085,3337,3197,51,975,100,2270,5,1,50605754,1622,12.52,1.45,12,0.19,256.00,2203.00,4430,20250106,-27.65,2285,20240805,40.26,4430,-27.65,20250106,3095,3.55,20250327,4430,-27.65,20250106,2285,40.26,20240805,2.09,Y,203650,100,50 억,,1232561,N,N,17535,N,00,N 20250402,140822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3210,-45,5,-1.38,276825095,85831,36.41,3220,3270,3205,4230,2280,3255,3225.23,2.44,0,-26915,3365,3310,3225,3170,3085,3337,3197,51,975,100,2270,5,1,50605754,1624,12.54,1.46,12,0.17,256.00,2203.00,4430,20250106,-27.54,2285,20240805,40.48,4430,-27.54,20250106,3095,3.72,20250327,4430,-27.54,20250106,2285,40.48,20240805,2.09,Y,203650,100,50 억,,1232561,N,N,17535,N,00,N diff --git a/203690/price/prices-20250401.csv b/203690/price/prices-20250401.csv index 7dcc9547f0bc..6346ecba8a36 100644 --- a/203690/price/prices-20250401.csv +++ b/203690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160832,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,150839,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,140838,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,130837,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,120834,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,110838,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,100838,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N +20250403,090841,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N 20250402,160819,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N 20250402,150819,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N 20250402,140822,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.32,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-2.06,1.82,12,0.00,-2144.00,2436.00,14040,20240327,-68.48,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,49778,N,N,0,N,00,N diff --git a/204020/price/prices-20250401.csv b/204020/price/prices-20250401.csv index d62e8676cd70..77182f7ed688 100644 --- a/204020/price/prices-20250401.csv +++ b/204020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160832,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2690,-5,5,-0.19,232026637,87972,131.37,2685,2690,2605,3500,1890,2695,2637.49,5.52,0,4055,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,542,5.58,0.65,12,0.44,482.00,4152.00,3400,20240613,-20.88,2580,20240906,4.26,3030,-11.22,20250306,2605,3.26,20250403,3400,-20.88,20240613,2580,4.26,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,150839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2625,-70,5,-2.60,187313422,71155,106.25,2685,2685,2605,3500,1890,2695,2632.47,5.52,0,7091,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,529,5.45,0.63,12,0.35,482.00,4152.00,3400,20240613,-22.79,2580,20240906,1.74,3030,-13.37,20250306,2605,0.77,20250403,3400,-22.79,20240613,2580,1.74,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,140838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,-15,5,-0.56,39427817,14814,22.12,2685,2685,2635,3500,1890,2695,2661.52,5.52,0,2166,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,540,5.56,0.65,12,0.07,482.00,4152.00,3400,20240613,-21.18,2580,20240906,3.88,3030,-11.55,20250306,2625,2.10,20250210,3400,-21.18,20240613,2580,3.88,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,130837,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2655,-40,5,-1.48,28605392,10783,16.10,2685,2685,2635,3500,1890,2695,2652.82,5.52,0,2196,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,535,5.51,0.64,12,0.05,482.00,4152.00,3400,20240613,-21.91,2580,20240906,2.91,3030,-12.38,20250306,2625,1.14,20250210,3400,-21.91,20240613,2580,2.91,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,120834,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2670,-25,5,-0.93,25348532,9559,14.27,2685,2685,2635,3500,1890,2695,2651.80,5.52,0,2083,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,538,5.54,0.64,12,0.05,482.00,4152.00,3400,20240613,-21.47,2580,20240906,3.49,3030,-11.88,20250306,2625,1.71,20250210,3400,-21.47,20240613,2580,3.49,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,110838,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2665,-30,5,-1.11,19576940,7394,11.04,2685,2685,2635,3500,1890,2695,2647.68,5.52,0,1921,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,537,5.53,0.64,12,0.04,482.00,4152.00,3400,20240613,-21.62,2580,20240906,3.29,3030,-12.05,20250306,2625,1.52,20250210,3400,-21.62,20240613,2580,3.29,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,100839,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2645,-50,5,-1.86,17243315,6510,9.72,2685,2685,2640,3500,1890,2695,2648.74,5.52,0,1535,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,533,5.49,0.64,12,0.03,482.00,4152.00,3400,20240613,-22.21,2580,20240906,2.52,3030,-12.71,20250306,2625,0.76,20250210,3400,-22.21,20240613,2580,2.52,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N +20250403,090841,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2680,-15,5,-0.56,595850,222,0.33,2685,2685,2670,3500,1890,2695,2684.01,5.52,0,-68,2758,2726,2683,2651,2608,2705,2630,104,805,500,1990,5,1,20147430,540,5.56,0.65,12,0.00,482.00,4152.00,3400,20240613,-21.18,2580,20240906,3.88,3030,-11.55,20250306,2625,2.10,20250210,3400,-21.18,20240613,2580,3.88,20240906,1.28,Y,204020,500,103 억,,1111714,N,N,0,N,00,N 20250402,160819,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2695,-20,5,-0.74,178601830,66967,98.29,2715,2715,2640,3525,1905,2715,2666.88,5.54,0,-16953,2818,2766,2703,2651,2588,2735,2620,104,810,500,2000,5,1,20147430,543,5.59,0.65,12,0.33,482.00,4152.00,3400,20240613,-20.74,2580,20240906,4.46,3030,-11.06,20250306,2625,2.67,20250210,3400,-20.74,20240613,2580,4.46,20240906,1.29,Y,204020,500,103 억,,1116343,N,N,0,N,00,N 20250402,150820,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,-75,5,-2.76,137205435,51535,75.64,2715,2715,2640,3525,1905,2715,2662.37,5.54,0,-15482,2818,2766,2703,2651,2588,2735,2620,104,810,500,2000,5,1,20147430,532,5.48,0.64,12,0.26,482.00,4152.00,3400,20240613,-22.35,2580,20240906,2.33,3030,-12.87,20250306,2625,0.57,20250210,3400,-22.35,20240613,2580,2.33,20240906,1.29,Y,204020,500,103 억,,1116343,N,N,0,N,00,N 20250402,140822,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2640,-75,5,-2.76,130202985,48883,71.75,2715,2715,2640,3525,1905,2715,2663.56,5.54,0,-13700,2818,2766,2703,2651,2588,2735,2620,104,810,500,2000,5,1,20147430,532,5.48,0.64,12,0.24,482.00,4152.00,3400,20240613,-22.35,2580,20240906,2.33,3030,-12.87,20250306,2625,0.57,20250210,3400,-22.35,20240613,2580,2.33,20240906,1.29,Y,204020,500,103 억,,1116343,N,N,0,N,00,N diff --git a/204210/price/prices-20250401.csv b/204210/price/prices-20250401.csv index d7f1136b4c76..8dbddb7961e0 100644 --- a/204210/price/prices-20250401.csv +++ b/204210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160832,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,150840,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,140839,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,130838,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,120834,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,110839,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,100839,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N +20250403,090841,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10540,-80.69,20240403,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250402,160820,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10720,-81.02,20240402,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250402,150820,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10720,-81.02,20240402,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N 20250402,140822,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,11640,20240322,-82.52,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,10720,-81.02,20240402,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N diff --git a/204270/price/prices-20250401.csv b/204270/price/prices-20250401.csv index 6aa713e7f371..ae1ee59a69af 100644 --- a/204270/price/prices-20250401.csv +++ b/204270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14450,-650,5,-4.30,4747256585,326680,10.61,14300,14820,14270,19630,10570,15100,14531.33,2.27,0,19232,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8359,-25.04,2.41,12,0.56,-577.00,6000.00,33050,20240704,-56.28,11100,20240322,30.18,29400,-50.85,20250217,13930,3.73,20250402,33050,-56.28,20240704,13510,6.96,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,150840,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14430,-670,5,-4.44,4294969045,295445,9.60,14300,14820,14270,19630,10570,15100,14536.61,2.27,0,7846,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8348,-25.01,2.40,12,0.51,-577.00,6000.00,33050,20240704,-56.34,11100,20240322,30.00,29400,-50.92,20250217,13930,3.59,20250402,33050,-56.34,20240704,13510,6.81,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,140839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,-600,5,-3.97,3605483540,247901,8.06,14300,14820,14270,19630,10570,15100,14543.25,2.27,0,5079,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8388,-25.13,2.42,12,0.43,-577.00,6000.00,33050,20240704,-56.13,11100,20240322,30.63,29400,-50.68,20250217,13930,4.09,20250402,33050,-56.13,20240704,13510,7.33,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,130838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14460,-640,5,-4.24,3352176220,230440,7.49,14300,14820,14270,19630,10570,15100,14546.00,2.27,0,4456,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8365,-25.06,2.41,12,0.40,-577.00,6000.00,33050,20240704,-56.25,11100,20240322,30.27,29400,-50.82,20250217,13930,3.80,20250402,33050,-56.25,20240704,13510,7.03,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,120835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14650,-450,5,-2.98,2902238980,199476,6.48,14300,14820,14270,19630,10570,15100,14548.33,2.27,0,3905,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8475,-25.39,2.44,12,0.34,-577.00,6000.00,33050,20240704,-55.67,11100,20240322,31.98,29400,-50.17,20250217,13930,5.17,20250402,33050,-55.67,20240704,13510,8.44,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,110839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14570,-530,5,-3.51,2459352510,169109,5.49,14300,14820,14270,19630,10570,15100,14541.83,2.27,0,-2723,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8429,-25.25,2.43,12,0.29,-577.00,6000.00,33050,20240704,-55.92,11100,20240322,31.26,29400,-50.44,20250217,13930,4.59,20250402,33050,-55.92,20240704,13510,7.85,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,100839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14520,-580,5,-3.84,1747957410,120062,3.90,14300,14820,14270,19630,10570,15100,14557.18,2.27,0,-1041,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8400,-25.16,2.42,12,0.21,-577.00,6000.00,33050,20240704,-56.07,11100,20240322,30.81,29400,-50.61,20250217,13930,4.24,20250402,33050,-56.07,20240704,13510,7.48,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N +20250403,090841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14400,-700,5,-4.64,612518560,42622,1.38,14300,14650,14270,19630,10570,15100,14364.83,2.27,0,7107,18293,16696,15313,13716,12333,16005,13025,289,4530,500,10570,10,1,57848466,8330,-24.96,2.40,12,0.07,-577.00,6000.00,33050,20240704,-56.43,11100,20240322,29.73,29400,-51.02,20250217,13930,3.37,20250402,33050,-56.43,20240704,13510,6.59,20240403,4.92,N,204270,500,289 억,,1315516,N,N,155499,N,00,N 20250402,160820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15100,-140,5,-0.92,48309717460,3077544,757.78,15190,16910,13930,19810,10670,15240,15698.09,2.74,0,-279751,15953,15596,15273,14916,14593,15775,15095,289,4570,500,10660,10,1,57848466,8735,-26.17,2.52,12,5.32,-577.00,6000.00,33050,20240704,-54.31,11100,20240322,36.04,29400,-48.64,20250217,13930,8.40,20250402,33050,-54.31,20240704,13400,12.69,20240402,4.96,Y,204270,500,289 억,,1582197,N,N,155499,N,00,N 20250402,150820,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15420,180,2,1.18,47100209180,2998114,738.22,15190,16910,13930,19810,10670,15240,15709.95,2.74,0,-296112,15953,15596,15273,14916,14593,15775,15095,289,4570,500,10660,10,1,57848466,8920,-26.72,2.57,12,5.18,-577.00,6000.00,33050,20240704,-53.34,11100,20240322,38.92,29400,-47.55,20250217,13930,10.70,20250402,33050,-53.34,20240704,13400,15.07,20240402,4.96,Y,204270,500,289 억,,1582197,N,N,0,N,00,N 20250402,140823,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15840,600,2,3.94,44400409815,2824589,695.50,15190,16910,13930,19810,10670,15240,15719.25,2.74,0,-276900,15953,15596,15273,14916,14593,15775,15095,289,4570,500,10660,10,1,57848466,9163,-27.45,2.64,12,4.88,-577.00,6000.00,33050,20240704,-52.07,11100,20240322,42.70,29400,-46.12,20250217,13930,13.71,20250402,33050,-52.07,20240704,13400,18.21,20240402,4.96,Y,204270,500,289 억,,1582197,N,N,0,N,00,N diff --git a/204320/price/prices-20250401.csv b/204320/price/prices-20250401.csv index abca5fb6a2d5..47df3d41d87b 100644 --- a/204320/price/prices-20250401.csv +++ b/204320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160832,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37850,-450,5,-1.17,7758467775,207710,158.06,37100,37850,36600,49750,26850,38300,37352.08,27.33,0,52518,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17773,13.68,0.71,12,0.44,2767.00,53635.00,50000,20240605,-24.30,30850,20240909,22.69,47000,-19.47,20250213,36600,3.42,20250403,50000,-24.30,20240605,30850,22.69,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,48877,N,00,N +20250403,150840,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37500,-800,5,-2.09,6833893675,183223,139.43,37100,37800,36600,49750,26850,38300,37298.23,27.33,0,47082,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17609,13.55,0.70,12,0.39,2767.00,53635.00,50000,20240605,-25.00,30850,20240909,21.56,47000,-20.21,20250213,36600,2.46,20250403,50000,-25.00,20240605,30850,21.56,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,140839,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37750,-550,5,-1.44,5907400250,158581,120.67,37100,37800,36600,49750,26850,38300,37251.63,27.33,0,39916,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17726,13.64,0.70,12,0.34,2767.00,53635.00,50000,20240605,-24.50,30850,20240909,22.37,47000,-19.68,20250213,36600,3.14,20250403,50000,-24.50,20240605,30850,22.37,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,130838,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37600,-700,5,-1.83,5195185000,139666,106.28,37100,37750,36600,49750,26850,38300,37197.21,27.33,0,31181,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17656,13.59,0.70,12,0.30,2767.00,53635.00,50000,20240605,-24.80,30850,20240909,21.88,47000,-20.00,20250213,36600,2.73,20250403,50000,-24.80,20240605,30850,21.88,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,120835,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37700,-600,5,-1.57,4424205075,119128,90.65,37100,37700,36600,49750,26850,38300,37138.25,27.33,0,19032,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17703,13.62,0.70,12,0.25,2767.00,53635.00,50000,20240605,-24.60,30850,20240909,22.20,47000,-19.79,20250213,36600,3.01,20250403,50000,-24.60,20240605,30850,22.20,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,110839,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37550,-750,5,-1.96,3666483350,98941,75.29,37100,37600,36600,49750,26850,38300,37057.27,27.33,0,7069,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17632,13.57,0.70,12,0.21,2767.00,53635.00,50000,20240605,-24.90,30850,20240909,21.72,47000,-20.11,20250213,36600,2.60,20250403,50000,-24.90,20240605,30850,21.72,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,100840,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37000,-1300,5,-3.39,2097539450,56670,43.12,37100,37500,36600,49750,26850,38300,37013.22,27.33,0,-7437,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17374,13.37,0.69,12,0.12,2767.00,53635.00,50000,20240605,-26.00,30850,20240909,19.94,47000,-21.28,20250213,36600,1.09,20250403,50000,-26.00,20240605,30850,19.94,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N +20250403,090842,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,37150,-1150,5,-3.00,456794075,12311,9.37,37100,37500,37000,49750,26850,38300,37104.55,27.33,0,-2844,39633,38966,38283,37616,36933,39300,37950,470,11450,1000,29100,50,1,46957120,17445,13.43,0.69,12,0.03,2767.00,53635.00,50000,20240605,-25.70,30850,20240909,20.42,47000,-20.96,20250213,37000,0.41,20250403,50000,-25.70,20240605,30850,20.42,20240909,0.59,Y,204320,1000,469 억,,12833130,N,N,16216,N,00,N 20250402,160820,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38300,350,2,0.92,5035875150,131412,31.91,37950,38950,37600,49300,26600,37950,38321.28,27.23,0,40174,41516,39732,38416,36632,35316,39075,35975,470,11350,1000,28840,50,1,46957120,17985,13.84,0.71,12,0.28,2767.00,53635.00,50000,20240605,-23.40,30850,20240909,24.15,47000,-18.51,20250213,37100,3.23,20250401,50000,-23.40,20240605,30850,24.15,20240909,0.59,Y,204320,1000,469 억,,12786761,N,N,16216,N,00,N 20250402,150820,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38150,200,2,0.53,4736114025,123581,30.00,37950,38950,37600,49300,26600,37950,38323.97,27.23,0,38878,41516,39732,38416,36632,35316,39075,35975,470,11350,1000,28840,50,1,46957120,17914,13.79,0.71,12,0.26,2767.00,53635.00,50000,20240605,-23.70,30850,20240909,23.66,47000,-18.83,20250213,37100,2.83,20250401,50000,-23.70,20240605,30850,23.66,20240909,0.59,Y,204320,1000,469 억,,12786761,N,N,33043,N,00,N 20250402,140823,55,40.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,N,38250,300,2,0.79,3954119025,103137,25.04,37950,38950,37600,49300,26600,37950,38338.51,27.23,0,31072,41516,39732,38416,36632,35316,39075,35975,470,11350,1000,28840,50,1,46957120,17961,13.82,0.71,12,0.22,2767.00,53635.00,50000,20240605,-23.50,30850,20240909,23.99,47000,-18.62,20250213,37100,3.10,20250401,50000,-23.50,20240605,30850,23.99,20240909,0.59,Y,204320,1000,469 억,,12786761,N,N,33043,N,00,N diff --git a/204610/price/prices-20250401.csv b/204610/price/prices-20250401.csv index 232a71a6b6f1..d00a56fa1168 100644 --- a/204610/price/prices-20250401.csv +++ b/204610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1695,-45,5,-2.59,370151401,217772,73.52,1733,1733,1677,2260,1218,1740,1699.72,2.05,0,-44251,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1090,9.69,1.03,12,0.34,175.00,1645.00,1890,20250310,-10.32,1007,20240805,68.32,1890,-10.32,20250310,1477,14.76,20250103,1890,-10.32,20250310,1007,68.32,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,159,N,00,N +20250403,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1694,-46,5,-2.64,354048562,208241,70.30,1733,1733,1677,2260,1218,1740,1700.19,2.05,0,-39930,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1090,9.68,1.03,12,0.32,175.00,1645.00,1890,20250310,-10.37,1007,20240805,68.22,1890,-10.37,20250310,1477,14.69,20250103,1890,-10.37,20250310,1007,68.22,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,140839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1691,-49,5,-2.82,280420010,164699,55.60,1733,1733,1688,2260,1218,1740,1702.62,2.05,0,-18958,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1088,9.66,1.03,12,0.26,175.00,1645.00,1890,20250310,-10.53,1007,20240805,67.92,1890,-10.53,20250310,1477,14.49,20250103,1890,-10.53,20250310,1007,67.92,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,130838,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1698,-42,5,-2.41,240992498,141423,47.74,1733,1733,1688,2260,1218,1740,1704.05,2.05,0,1686,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1092,9.70,1.03,12,0.22,175.00,1645.00,1890,20250310,-10.16,1007,20240805,68.62,1890,-10.16,20250310,1477,14.96,20250103,1890,-10.16,20250310,1007,68.62,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,120835,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1701,-39,5,-2.24,226934758,133149,44.95,1733,1733,1688,2260,1218,1740,1704.37,2.05,0,6204,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1094,9.72,1.03,12,0.21,175.00,1645.00,1890,20250310,-10.00,1007,20240805,68.92,1890,-10.00,20250310,1477,15.17,20250103,1890,-10.00,20250310,1007,68.92,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,110839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1706,-34,5,-1.95,180786412,106075,35.81,1733,1733,1688,2260,1218,1740,1704.33,2.05,0,15739,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1097,9.75,1.04,12,0.16,175.00,1645.00,1890,20250310,-9.74,1007,20240805,69.41,1890,-9.74,20250310,1477,15.50,20250103,1890,-9.74,20250310,1007,69.41,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,100840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1718,-22,5,-1.26,87492296,51186,17.28,1733,1733,1696,2260,1218,1740,1709.30,2.05,0,10270,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1105,9.82,1.04,12,0.08,175.00,1645.00,1890,20250310,-9.10,1007,20240805,70.61,1890,-9.10,20250310,1477,16.32,20250103,1890,-9.10,20250310,1007,70.61,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N +20250403,090842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1717,-23,5,-1.32,19760777,11523,3.89,1733,1733,1700,2260,1218,1740,1714.90,2.05,0,875,1836,1788,1758,1710,1680,1773,1695,68,520,100,1280,1,1,64321720,1104,9.81,1.04,12,0.02,175.00,1645.00,1890,20250310,-9.15,1007,20240805,70.51,1890,-9.15,20250310,1477,16.25,20250103,1890,-9.15,20250310,1007,70.51,20240805,1.51,Y,204610,100,68 억,,1320267,N,N,41,N,00,N 20250402,160820,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1740,-62,5,-3.44,521943813,296119,31.87,1803,1806,1728,2340,1262,1802,1762.62,2.11,0,-28731,1925,1863,1779,1717,1633,1894,1748,68,538,100,1330,1,1,64321720,1119,9.94,1.06,12,0.46,175.00,1645.00,1890,20250310,-7.94,1007,20240805,72.79,1890,-7.94,20250310,1477,17.81,20250103,1890,-7.94,20250310,1007,72.79,20240805,1.54,Y,204610,100,68 억,,1357803,N,N,41,N,00,N 20250402,150821,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1753,-49,5,-2.72,466853964,264406,28.46,1803,1806,1732,2340,1262,1802,1765.67,2.11,0,-29385,1925,1863,1779,1717,1633,1894,1748,68,538,100,1330,1,1,64321720,1128,10.02,1.07,12,0.41,175.00,1645.00,1890,20250310,-7.25,1007,20240805,74.08,1890,-7.25,20250310,1477,18.69,20250103,1890,-7.25,20250310,1007,74.08,20240805,1.54,Y,204610,100,68 억,,1357803,N,N,7866,N,00,N 20250402,140823,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1749,-53,5,-2.94,396881460,224500,24.16,1803,1806,1749,2340,1262,1802,1767.85,2.11,0,-15338,1925,1863,1779,1717,1633,1894,1748,68,538,100,1330,1,1,64321720,1125,9.99,1.06,12,0.35,175.00,1645.00,1890,20250310,-7.46,1007,20240805,73.68,1890,-7.46,20250310,1477,18.42,20250103,1890,-7.46,20250310,1007,73.68,20240805,1.54,Y,204610,100,68 억,,1357803,N,N,7866,N,00,N diff --git a/204620/price/prices-20250401.csv b/204620/price/prices-20250401.csv index 72ea9b679418..dc5f1ed2ec06 100644 --- a/204620/price/prices-20250401.csv +++ b/204620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160833,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5000,70,2,1.42,4479126911,890407,85.29,4815,5140,4775,6400,3455,4930,5030.43,13.34,0,22738,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3514,60.98,3.09,12,1.27,82.00,1618.00,6260,20240412,-20.13,2721,20240909,83.76,5150,-2.91,20250325,3350,49.25,20250109,7200,-30.56,20240412,3130,59.74,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,13477,N,00,N +20250403,150841,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,60,2,1.22,4333283276,861195,82.49,4815,5140,4775,6400,3455,4930,5031.71,13.34,0,11959,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,5,1,70283330,3507,60.85,3.08,12,1.23,82.00,1618.00,6260,20240412,-20.29,2721,20240909,83.39,5150,-3.11,20250325,3350,48.96,20250109,7200,-30.69,20240412,3130,59.42,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,140840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5010,80,2,1.62,3955198770,785717,75.26,4815,5140,4775,6400,3455,4930,5033.87,13.34,0,14168,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3521,61.10,3.10,12,1.12,82.00,1618.00,6260,20240412,-19.97,2721,20240909,84.12,5150,-2.72,20250325,3350,49.55,20250109,7200,-30.42,20240412,3130,60.06,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,130839,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,110,2,2.23,3363814945,668511,64.04,4815,5140,4775,6400,3455,4930,5031.80,13.34,0,9260,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3542,61.46,3.11,12,0.95,82.00,1618.00,6260,20240412,-19.49,2721,20240909,85.23,5150,-2.14,20250325,3350,50.45,20250109,7200,-30.00,20240412,3130,61.02,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,120836,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,100,2,2.03,2987089125,593335,56.83,4815,5140,4775,6400,3455,4930,5034.41,13.34,0,10798,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3535,61.34,3.11,12,0.84,82.00,1618.00,6260,20240412,-19.65,2721,20240909,84.86,5150,-2.33,20250325,3350,50.15,20250109,7200,-30.14,20240412,3130,60.70,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,110840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5080,150,2,3.04,2645671365,525697,50.36,4815,5140,4775,6400,3455,4930,5032.70,13.34,0,29137,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3570,61.95,3.14,12,0.75,82.00,1618.00,6260,20240412,-18.85,2721,20240909,86.70,5150,-1.36,20250325,3350,51.64,20250109,7200,-29.44,20240412,3130,62.30,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,100840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5050,120,2,2.43,1801017840,358046,34.30,4815,5140,4775,6400,3455,4930,5030.14,13.34,0,13587,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,10,1,70283330,3549,61.59,3.12,12,0.51,82.00,1618.00,6260,20240412,-19.33,2721,20240909,85.59,5150,-1.94,20250325,3350,50.75,20250109,7200,-29.86,20240412,3130,61.34,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N +20250403,090842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4910,-20,5,-0.41,195132955,40293,3.86,4815,4930,4775,6400,3455,4930,4842.81,13.34,0,3464,5170,5050,4940,4820,4710,5110,4880,351,1470,500,3450,5,1,70283330,3451,59.88,3.03,12,0.06,82.00,1618.00,6260,20240412,-21.57,2721,20240909,80.45,5150,-4.66,20250325,3350,46.57,20250109,7200,-31.81,20240412,3130,56.87,20240909,2.07,Y,204620,500,351 억,,9375602,N,N,65184,N,00,N 20250402,160821,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4930,0,3,0.00,5147200001,1043969,75.38,4875,5060,4830,6400,3455,4930,4930.41,13.59,0,-155777,5100,5015,4900,4815,4700,5057,4857,351,1470,500,3450,5,1,70283330,3465,60.12,3.05,12,1.49,82.00,1618.00,6260,20240412,-21.25,2721,20240909,81.18,5150,-4.27,20250325,3350,47.16,20250109,7200,-31.53,20240412,3130,57.51,20240909,2.41,Y,204620,500,351 억,,9549901,N,N,65184,N,00,N 20250402,150821,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4925,-5,5,-0.10,5012921894,1016771,73.42,4875,5060,4830,6400,3455,4930,4930.24,13.59,0,-149276,5100,5015,4900,4815,4700,5057,4857,351,1470,500,3450,5,1,70283330,3461,60.06,3.04,12,1.45,82.00,1618.00,6260,20240412,-21.33,2721,20240909,81.00,5150,-4.37,20250325,3350,47.01,20250109,7200,-31.60,20240412,3130,57.35,20240909,2.41,Y,204620,500,351 억,,9549901,N,N,37603,N,00,N 20250402,140823,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4940,10,2,0.20,4318807244,875659,63.23,4875,5060,4830,6400,3455,4930,4932.07,13.59,0,-123950,5100,5015,4900,4815,4700,5057,4857,351,1470,500,3450,5,1,70283330,3472,60.24,3.05,12,1.25,82.00,1618.00,6260,20240412,-21.09,2721,20240909,81.55,5150,-4.08,20250325,3350,47.46,20250109,7200,-31.39,20240412,3130,57.83,20240909,2.41,Y,204620,500,351 억,,9549901,N,N,37603,N,00,N diff --git a/204630/price/prices-20250401.csv b/204630/price/prices-20250401.csv index 9e5b2702b501..bc55dc536433 100644 --- a/204630/price/prices-20250401.csv +++ b/204630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160833,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,150841,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,140840,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,130839,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,120836,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,110840,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,100840,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N +20250403,090842,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250402,160821,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250402,150821,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N 20250402,140824,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,11730,20240328,-60.36,4410,20240408,5.44,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,147,3063.27,20240408,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20250401.csv b/204840/price/prices-20250401.csv index 4d58b82c57df..6c41a55868d7 100644 --- a/204840/price/prices-20250401.csv +++ b/204840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,0,3,0.00,207972752,205848,126.46,1010,1033,980,1324,714,1019,1010.32,0.54,0,9505,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,784,-32.87,3.98,12,0.27,-31.00,256.00,1400,20240328,-27.21,900,20250306,13.22,1080,-5.65,20250331,900,13.22,20250306,1350,-24.52,20240429,900,13.22,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,150841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,0,3,0.00,205047623,202977,124.70,1010,1033,980,1324,714,1019,1010.20,0.54,0,11270,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,784,-32.87,3.98,12,0.26,-31.00,256.00,1400,20240328,-27.21,900,20250306,13.22,1080,-5.65,20250331,900,13.22,20250306,1350,-24.52,20240429,900,13.22,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,140840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,5,2,0.49,179250776,177550,109.08,1010,1033,980,1324,714,1019,1009.58,0.54,0,-3061,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,788,-33.03,4.00,12,0.23,-31.00,256.00,1400,20240328,-26.86,900,20250306,13.78,1080,-5.19,20250331,900,13.78,20250306,1350,-24.15,20240429,900,13.78,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,130839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,10,2,0.98,146961927,146057,89.73,1010,1033,980,1324,714,1019,1006.20,0.54,0,2058,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,792,-33.19,4.02,12,0.19,-31.00,256.00,1400,20240328,-26.50,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,120836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,8,2,0.79,141094812,140332,86.21,1010,1033,980,1324,714,1019,1005.44,0.54,0,2624,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,790,-33.13,4.01,12,0.18,-31.00,256.00,1400,20240328,-26.64,900,20250306,14.11,1080,-4.91,20250331,900,14.11,20250306,1350,-23.93,20240429,900,14.11,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,110840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,6,2,0.59,129677659,129219,79.39,1010,1028,980,1324,714,1019,1003.55,0.54,0,2554,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,789,-33.06,4.00,12,0.17,-31.00,256.00,1400,20240328,-26.79,900,20250306,13.89,1080,-5.09,20250331,900,13.89,20250306,1350,-24.07,20240429,900,13.89,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,100841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,-11,5,-1.08,92024992,92165,56.62,1010,1010,980,1324,714,1019,998.48,0.54,0,-13889,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,776,-32.52,3.94,12,0.12,-31.00,256.00,1400,20240328,-28.00,900,20250306,12.00,1080,-6.67,20250331,900,12.00,20250306,1350,-25.33,20240429,900,12.00,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N +20250403,090843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1002,-17,5,-1.67,15905226,15801,9.71,1010,1010,1001,1324,714,1019,1006.60,0.54,0,-4369,1075,1046,1028,999,981,1038,991,77,305,100,730,1,1,76965206,771,-32.32,3.91,12,0.02,-31.00,256.00,1400,20240328,-28.43,900,20250306,11.33,1080,-7.22,20250331,900,11.33,20250306,1350,-25.78,20240429,900,11.33,20250306,0.05,Y,204840,100,76 억,,418935,N,N,0,N,00,N 20250402,160821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,-28,5,-2.67,165439060,162045,43.91,1048,1057,1010,1361,733,1047,1020.95,0.54,0,573,1087,1066,1038,1017,989,1077,1028,77,314,100,750,1,1,76965206,784,-32.87,3.98,12,0.21,-31.00,256.00,1418,20240321,-28.14,900,20250306,13.22,1080,-5.65,20250331,900,13.22,20250306,1388,-26.59,20240402,900,13.22,20250306,0.05,Y,204840,100,76 억,,418183,N,N,0,N,00,N 20250402,150821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,-24,5,-2.29,159659248,156363,42.37,1048,1057,1010,1361,733,1047,1021.08,0.54,0,2911,1087,1066,1038,1017,989,1077,1028,77,314,100,750,1,1,76965206,787,-33.00,4.00,12,0.20,-31.00,256.00,1418,20240321,-27.86,900,20250306,13.67,1080,-5.28,20250331,900,13.67,20250306,1388,-26.30,20240402,900,13.67,20250306,0.05,Y,204840,100,76 억,,418183,N,N,0,N,00,N 20250402,140824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-23,5,-2.20,155358243,152154,41.23,1048,1057,1010,1361,733,1047,1021.06,0.54,0,2538,1087,1066,1038,1017,989,1077,1028,77,314,100,750,1,1,76965206,788,-33.03,4.00,12,0.20,-31.00,256.00,1418,20240321,-27.79,900,20250306,13.78,1080,-5.19,20250331,900,13.78,20250306,1388,-26.22,20240402,900,13.78,20250306,0.05,Y,204840,100,76 억,,418183,N,N,0,N,00,N diff --git a/205100/price/prices-20250401.csv b/205100/price/prices-20250401.csv index f3d9b5cefcb7..80fede7e30db 100644 --- a/205100/price/prices-20250401.csv +++ b/205100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160834,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1902,2,2,0.11,711106340,372968,79.69,1896,1923,1850,2470,1330,1900,1906.62,2.20,0,-33418,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1369,15.10,1.18,12,0.52,126.00,1611.00,2940,20240423,-35.31,1616,20240805,17.70,2475,-23.15,20250205,1799,5.73,20250331,2940,-35.31,20240423,1616,17.70,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,18818,N,00,N +20250403,150841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1902,2,2,0.11,669453736,351070,75.01,1896,1923,1850,2470,1330,1900,1906.90,2.20,0,-34369,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1369,15.10,1.18,12,0.49,126.00,1611.00,2940,20240423,-35.31,1616,20240805,17.70,2475,-23.15,20250205,1799,5.73,20250331,2940,-35.31,20240423,1616,17.70,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,140840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1910,10,2,0.53,602989257,316238,67.57,1896,1923,1850,2470,1330,1900,1906.76,2.20,0,-21070,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1375,15.16,1.19,12,0.44,126.00,1611.00,2940,20240423,-35.03,1616,20240805,18.19,2475,-22.83,20250205,1799,6.17,20250331,2940,-35.03,20240423,1616,18.19,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,130839,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1910,10,2,0.53,550465390,288773,61.70,1896,1923,1850,2470,1330,1900,1906.22,2.20,0,-35162,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1375,15.16,1.19,12,0.40,126.00,1611.00,2940,20240423,-35.03,1616,20240805,18.19,2475,-22.83,20250205,1799,6.17,20250331,2940,-35.03,20240423,1616,18.19,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,120836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1912,12,2,0.63,494753959,259508,55.45,1896,1923,1850,2470,1330,1900,1906.51,2.20,0,-36242,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1376,15.17,1.19,12,0.36,126.00,1611.00,2940,20240423,-34.97,1616,20240805,18.32,2475,-22.75,20250205,1799,6.28,20250331,2940,-34.97,20240423,1616,18.32,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,110840,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1919,19,2,1.00,454725869,238501,50.96,1896,1923,1850,2470,1330,1900,1906.60,2.20,0,-39707,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1381,15.23,1.19,12,0.33,126.00,1611.00,2940,20240423,-34.73,1616,20240805,18.75,2475,-22.46,20250205,1799,6.67,20250331,2940,-34.73,20240423,1616,18.75,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,100841,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1910,10,2,0.53,270077012,141558,30.25,1896,1923,1850,2470,1330,1900,1907.89,2.20,0,-18462,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1375,15.16,1.19,12,0.20,126.00,1611.00,2940,20240423,-35.03,1616,20240805,18.19,2475,-22.83,20250205,1799,6.17,20250331,2940,-35.03,20240423,1616,18.19,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N +20250403,090843,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1889,-11,5,-0.58,28983313,15487,3.31,1896,1896,1850,2470,1330,1900,1871.46,2.20,0,-1466,1988,1944,1888,1844,1788,1966,1866,72,570,100,1400,1,1,71963431,1359,14.99,1.17,12,0.02,126.00,1611.00,2940,20240423,-35.75,1616,20240805,16.89,2475,-23.68,20250205,1799,5.00,20250331,2940,-35.75,20240423,1616,16.89,20240805,4.66,Y,205100,100,71 억,,1581155,N,N,6552,N,00,N 20250402,160821,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1900,53,2,2.87,887220063,467390,203.83,1848,1932,1832,2400,1293,1847,1898.24,2.15,0,32836,1906,1876,1841,1811,1776,1891,1826,72,553,100,1360,1,1,71963431,1367,15.08,1.18,12,0.65,126.00,1611.00,2940,20240423,-35.37,1616,20240805,17.57,2475,-23.23,20250205,1799,5.61,20250331,2940,-35.37,20240423,1616,17.57,20240805,4.74,Y,205100,100,71 억,,1550598,N,N,6552,N,00,N 20250402,150822,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1898,51,2,2.76,858016926,451992,197.12,1848,1932,1832,2400,1293,1847,1898.30,2.15,0,31826,1906,1876,1841,1811,1776,1891,1826,72,553,100,1360,1,1,71963431,1366,15.06,1.18,12,0.63,126.00,1611.00,2940,20240423,-35.44,1616,20240805,17.45,2475,-23.31,20250205,1799,5.50,20250331,2940,-35.44,20240423,1616,17.45,20240805,4.74,Y,205100,100,71 억,,1550598,N,N,6,N,00,N 20250402,140824,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,1903,56,2,3.03,785591184,413939,180.52,1848,1932,1832,2400,1293,1847,1897.84,2.15,0,32310,1906,1876,1841,1811,1776,1891,1826,72,553,100,1360,1,1,71963431,1369,15.10,1.18,12,0.58,126.00,1611.00,2940,20240423,-35.27,1616,20240805,17.76,2475,-23.11,20250205,1799,5.78,20250331,2940,-35.27,20240423,1616,17.76,20240805,4.74,Y,205100,100,71 억,,1550598,N,N,6,N,00,N diff --git a/205470/price/prices-20250401.csv b/205470/price/prices-20250401.csv index 89a274ac21df..a7481abf7603 100644 --- a/205470/price/prices-20250401.csv +++ b/205470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160834,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1385,-34,5,-2.40,891663794,641342,113.15,1416,1416,1381,1844,994,1419,1390.32,6.63,0,-101649,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1792,-5.89,0.63,12,0.50,-235.00,2214.00,3235,20240819,-57.19,1381,20250403,0.29,2175,-36.32,20250109,1381,0.29,20250403,3235,-57.19,20240819,1381,0.29,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,42188,N,00,N +20250403,150842,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1383,-36,5,-2.54,795576239,571875,100.90,1416,1416,1381,1844,994,1419,1391.17,6.63,0,-90098,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1789,-5.89,0.62,12,0.44,-235.00,2214.00,3235,20240819,-57.25,1381,20250403,0.14,2175,-36.41,20250109,1381,0.14,20250403,3235,-57.25,20240819,1381,0.14,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,140841,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1391,-28,5,-1.97,663559594,476705,84.11,1416,1416,1381,1844,994,1419,1391.97,6.63,0,-65011,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1800,-5.92,0.63,12,0.37,-235.00,2214.00,3235,20240819,-57.00,1381,20250403,0.72,2175,-36.05,20250109,1381,0.72,20250403,3235,-57.00,20240819,1381,0.72,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,130840,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1391,-28,5,-1.97,589765524,423705,74.76,1416,1416,1381,1844,994,1419,1391.92,6.63,0,-52403,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1800,-5.92,0.63,12,0.33,-235.00,2214.00,3235,20240819,-57.00,1381,20250403,0.72,2175,-36.05,20250109,1381,0.72,20250403,3235,-57.00,20240819,1381,0.72,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,120837,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1394,-25,5,-1.76,518543432,372572,65.73,1416,1416,1381,1844,994,1419,1391.79,6.63,0,-35445,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1803,-5.93,0.63,12,0.29,-235.00,2214.00,3235,20240819,-56.91,1381,20250403,0.94,2175,-35.91,20250109,1381,0.94,20250403,3235,-56.91,20240819,1381,0.94,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,110840,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1398,-21,5,-1.48,463181355,332884,58.73,1416,1416,1381,1844,994,1419,1391.42,6.63,0,-39583,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1809,-5.95,0.63,12,0.26,-235.00,2214.00,3235,20240819,-56.79,1381,20250403,1.23,2175,-35.72,20250109,1381,1.23,20250403,3235,-56.79,20240819,1381,1.23,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,100841,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1393,-26,5,-1.83,293893037,210986,37.22,1416,1416,1381,1844,994,1419,1392.95,6.63,0,-5853,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1802,-5.93,0.63,12,0.16,-235.00,2214.00,3235,20240819,-56.94,1381,20250403,0.87,2175,-35.95,20250109,1381,0.87,20250403,3235,-56.94,20240819,1381,0.87,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N +20250403,090843,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1397,-22,5,-1.55,121571733,87375,15.42,1416,1416,1381,1844,994,1419,1391.38,6.63,0,5013,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1807,-5.94,0.63,12,0.07,-235.00,2214.00,3235,20240819,-56.82,1381,20250403,1.16,2175,-35.77,20250109,1381,1.16,20250403,3235,-56.82,20240819,1381,1.16,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N 20250402,160822,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1419,-22,5,-1.53,799623694,560204,59.08,1440,1459,1415,1873,1009,1441,1427.38,6.72,0,-112687,1489,1465,1433,1409,1377,1477,1421,130,432,100,1000,1,1,129375009,1836,-6.04,0.64,12,0.43,-235.00,2214.00,3235,20240819,-56.14,1400,20250331,1.36,2175,-34.76,20250109,1400,1.36,20250331,3235,-56.14,20240819,1400,1.36,20250331,4.99,Y,205470,100,129 억,,8696801,N,N,29305,N,00,N 20250402,150822,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1420,-21,5,-1.46,755881051,529398,55.83,1440,1459,1415,1873,1009,1441,1427.81,6.72,0,-119861,1489,1465,1433,1409,1377,1477,1421,130,432,100,1000,1,1,129375009,1837,-6.04,0.64,12,0.41,-235.00,2214.00,3235,20240819,-56.11,1400,20250331,1.43,2175,-34.71,20250109,1400,1.43,20250331,3235,-56.11,20240819,1400,1.43,20250331,4.99,Y,205470,100,129 억,,8696801,N,N,37757,N,00,N 20250402,140824,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1419,-22,5,-1.53,672813128,470930,49.66,1440,1459,1415,1873,1009,1441,1428.69,6.72,0,-125629,1489,1465,1433,1409,1377,1477,1421,130,432,100,1000,1,1,129375009,1836,-6.04,0.64,12,0.36,-235.00,2214.00,3235,20240819,-56.14,1400,20250331,1.36,2175,-34.76,20250109,1400,1.36,20250331,3235,-56.14,20240819,1400,1.36,20250331,4.99,Y,205470,100,129 억,,8696801,N,N,37757,N,00,N diff --git a/205500/price/prices-20250401.csv b/205500/price/prices-20250401.csv index 916abc5b9f58..4fbe8a932785 100644 --- a/205500/price/prices-20250401.csv +++ b/205500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160834,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,75,2,2.93,361396335,140887,151.17,2570,2660,2480,3325,1795,2560,2565.07,0.59,0,10951,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1542,-16.68,5.86,12,0.24,-158.00,450.00,4220,20250203,-37.56,929,20241209,183.64,4220,-37.56,20250203,2390,10.25,20250328,4220,-37.56,20250203,929,183.64,20241209,0.00,Y,205500,500,292 억,,342781,N,N,3131,N,00,N +20250403,150842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2635,75,2,2.93,331319170,129401,138.84,2570,2660,2480,3325,1795,2560,2560.41,0.59,0,8510,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1542,-16.68,5.86,12,0.22,-158.00,450.00,4220,20250203,-37.56,929,20241209,183.64,4220,-37.56,20250203,2390,10.25,20250328,4220,-37.56,20250203,929,183.64,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,140841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,220178495,86726,93.05,2570,2600,2480,3325,1795,2560,2538.78,0.59,0,9808,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1495,-16.17,5.68,12,0.15,-158.00,450.00,4220,20250203,-39.45,929,20241209,175.03,4220,-39.45,20250203,2390,6.90,20250328,4220,-39.45,20250203,929,175.03,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,130840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2565,5,2,0.20,163291260,64622,69.34,2570,2600,2480,3325,1795,2560,2526.87,0.59,0,9852,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1501,-16.23,5.70,12,0.11,-158.00,450.00,4220,20250203,-39.22,929,20241209,176.10,4220,-39.22,20250203,2390,7.32,20250328,4220,-39.22,20250203,929,176.10,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,120837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-30,5,-1.17,124215490,49259,52.85,2570,2600,2480,3325,1795,2560,2521.68,0.59,0,4264,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1480,-16.01,5.62,12,0.08,-158.00,450.00,4220,20250203,-40.05,929,20241209,172.34,4220,-40.05,20250203,2390,5.86,20250328,4220,-40.05,20250203,929,172.34,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,110841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-35,5,-1.37,116757360,46323,49.70,2570,2600,2480,3325,1795,2560,2520.51,0.59,0,2975,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1477,-15.98,5.61,12,0.08,-158.00,450.00,4220,20250203,-40.17,929,20241209,171.80,4220,-40.17,20250203,2390,5.65,20250328,4220,-40.17,20250203,929,171.80,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,100841,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2525,-35,5,-1.37,62970005,25124,26.96,2570,2600,2480,3325,1795,2560,2506.37,0.59,0,1633,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1477,-15.98,5.61,12,0.04,-158.00,450.00,4220,20250203,-40.17,929,20241209,171.80,4220,-40.17,20250203,2390,5.65,20250328,4220,-40.17,20250203,929,171.80,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N +20250403,090844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2535,-25,5,-0.98,35657955,14188,15.22,2570,2600,2480,3325,1795,2560,2513.25,0.59,0,2200,2730,2645,2555,2470,2380,2600,2425,293,765,500,1680,5,1,58507699,1483,-16.04,5.63,12,0.02,-158.00,450.00,4220,20250203,-39.93,929,20241209,172.87,4220,-39.93,20250203,2390,6.07,20250328,4220,-39.93,20250203,929,172.87,20241209,0.00,Y,205500,500,292 억,,342781,N,N,4229,N,00,N 20250402,160822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,235215004,93196,56.75,2640,2640,2465,3330,1800,2565,2523.83,0.57,0,7788,2771,2667,2616,2512,2461,2642,2487,293,765,500,1690,5,1,58507699,1498,-16.20,5.69,12,0.16,-158.00,450.00,4220,20250203,-39.34,929,20241209,175.57,4220,-39.34,20250203,2390,7.11,20250328,4220,-39.34,20250203,929,175.57,20241209,0.00,Y,205500,500,292 억,,335131,N,N,4229,N,00,N 20250402,150822,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-35,5,-1.36,181027274,71802,43.72,2640,2640,2465,3330,1800,2565,2521.20,0.57,0,15970,2771,2667,2616,2512,2461,2642,2487,293,765,500,1690,5,1,58507699,1480,-16.01,5.62,12,0.12,-158.00,450.00,4220,20250203,-40.05,929,20241209,172.34,4220,-40.05,20250203,2390,5.86,20250328,4220,-40.05,20250203,929,172.34,20241209,0.00,Y,205500,500,292 억,,335131,N,N,10269,N,00,N 20250402,140825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2530,-35,5,-1.36,158489204,62869,38.28,2640,2640,2465,3330,1800,2565,2520.94,0.57,0,16733,2771,2667,2616,2512,2461,2642,2487,293,765,500,1690,5,1,58507699,1480,-16.01,5.62,12,0.11,-158.00,450.00,4220,20250203,-40.05,929,20241209,172.34,4220,-40.05,20250203,2390,5.86,20250328,4220,-40.05,20250203,929,172.34,20241209,0.00,Y,205500,500,292 억,,335131,N,N,10269,N,00,N diff --git a/206400/price/prices-20250401.csv b/206400/price/prices-20250401.csv index eb7d01c3e424..5c8d809922e0 100644 --- a/206400/price/prices-20250401.csv +++ b/206400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160834,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1956,56,2,2.95,407639638,209579,112.29,1900,1990,1881,2470,1330,1900,1945.04,0.00,0,-13832,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,734,-21.49,0.77,12,0.56,-91.00,2539.00,4820,20240327,-59.42,1400,20250318,39.71,3280,-40.37,20250102,1400,39.71,20250318,4795,-59.21,20240412,1400,39.71,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,150842,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1957,57,2,3.00,398238183,204774,109.71,1900,1990,1881,2470,1330,1900,1944.77,0.00,0,-13607,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,734,-21.51,0.77,12,0.55,-91.00,2539.00,4820,20240327,-59.40,1400,20250318,39.79,3280,-40.34,20250102,1400,39.79,20250318,4795,-59.19,20240412,1400,39.79,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,140841,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1967,67,2,3.53,372479172,191581,102.65,1900,1990,1881,2470,1330,1900,1944.24,0.00,0,-14492,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,738,-21.62,0.77,12,0.51,-91.00,2539.00,4820,20240327,-59.19,1400,20250318,40.50,3280,-40.03,20250102,1400,40.50,20250318,4795,-58.98,20240412,1400,40.50,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,130840,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1955,55,2,2.89,351630014,180944,96.95,1900,1990,1881,2470,1330,1900,1943.31,0.00,0,-12356,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,733,-21.48,0.77,12,0.48,-91.00,2539.00,4820,20240327,-59.44,1400,20250318,39.64,3280,-40.40,20250102,1400,39.64,20250318,4795,-59.23,20240412,1400,39.64,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,120837,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1970,70,2,3.68,344273193,177185,94.93,1900,1990,1881,2470,1330,1900,1943.02,0.00,0,-11143,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,739,-21.65,0.78,12,0.47,-91.00,2539.00,4820,20240327,-59.13,1400,20250318,40.71,3280,-39.94,20250102,1400,40.71,20250318,4795,-58.92,20240412,1400,40.71,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,110841,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1974,74,2,3.89,340915972,175476,94.02,1900,1990,1881,2470,1330,1900,1942.81,0.00,0,-12026,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,740,-21.69,0.78,12,0.47,-91.00,2539.00,4820,20240327,-59.05,1400,20250318,41.00,3280,-39.82,20250102,1400,41.00,20250318,4795,-58.83,20240412,1400,41.00,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,100842,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1964,64,2,3.37,292615760,150804,80.80,1900,1990,1881,2470,1330,1900,1940.37,0.00,0,1435,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,737,-21.58,0.77,12,0.40,-91.00,2539.00,4820,20240327,-59.25,1400,20250318,40.29,3280,-40.12,20250102,1400,40.29,20250318,4795,-59.04,20240412,1400,40.29,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N +20250403,090844,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1898,-2,5,-0.11,102056374,53714,28.78,1900,1923,1881,2470,1330,1900,1900.00,0.00,0,-23964,2014,1957,1921,1864,1828,1939,1846,188,570,500,1250,1,1,37510158,712,-20.86,0.75,12,0.14,-91.00,2539.00,4820,20240327,-60.62,1400,20250318,35.57,3280,-42.13,20250102,1400,35.57,20250318,4795,-60.42,20240412,1400,35.57,20250318,1.04,Y,206400,500,187 억,,0,N,N,5771,N,00,N 20250402,160822,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1900,-43,5,-2.21,358140042,186592,65.74,1945,1978,1885,2525,1361,1943,1919.38,0.00,0,-42489,2092,2017,1911,1836,1730,2055,1874,188,582,500,1280,1,1,37510158,713,-20.88,0.75,12,0.50,-91.00,2539.00,4820,20240327,-60.58,1400,20250318,35.71,3280,-42.07,20250102,1400,35.71,20250318,4795,-60.38,20240412,1400,35.71,20250318,1.07,Y,206400,500,187 억,,0,N,N,5771,N,00,N 20250402,150822,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1912,-31,5,-1.60,334012171,173893,61.26,1945,1978,1885,2525,1361,1943,1920.79,0.00,0,-34151,2092,2017,1911,1836,1730,2055,1874,188,582,500,1280,1,1,37510158,717,-21.01,0.75,12,0.46,-91.00,2539.00,4820,20240327,-60.33,1400,20250318,36.57,3280,-41.71,20250102,1400,36.57,20250318,4795,-60.13,20240412,1400,36.57,20250318,1.07,Y,206400,500,187 억,,0,N,N,4525,N,00,N 20250402,140825,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1922,-21,5,-1.08,227924043,118259,41.66,1945,1978,1903,2525,1361,1943,1927.33,0.00,0,227,2092,2017,1911,1836,1730,2055,1874,188,582,500,1280,1,1,37510158,721,-21.12,0.76,12,0.32,-91.00,2539.00,4820,20240327,-60.12,1400,20250318,37.29,3280,-41.40,20250102,1400,37.29,20250318,4795,-59.92,20240412,1400,37.29,20250318,1.07,Y,206400,500,187 억,,0,N,N,4525,N,00,N diff --git a/206560/price/prices-20250401.csv b/206560/price/prices-20250401.csv index c8a485a8e5c1..b5da58f0ed10 100644 --- a/206560/price/prices-20250401.csv +++ b/206560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160835,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5760,-70,5,-1.20,397204345,69119,159.72,5550,5900,5550,7570,4090,5830,5746.67,2.96,0,5696,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1464,-13.43,3.20,12,0.27,-429.00,1798.00,11150,20241226,-48.34,4870,20240805,18.28,8460,-31.91,20250220,5550,3.78,20250403,11150,-48.34,20241226,4870,18.28,20240805,1.72,Y,206560,500,127 억,,752838,N,N,13201,N,00,N +20250403,150842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-80,5,-1.37,367265235,63915,147.70,5550,5900,5550,7570,4090,5830,5746.15,2.96,0,5185,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1461,-13.40,3.20,12,0.25,-429.00,1798.00,11150,20241226,-48.43,4870,20240805,18.07,8460,-32.03,20250220,5550,3.60,20250403,11150,-48.43,20241226,4870,18.07,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,140841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,-90,5,-1.54,342118875,59541,137.59,5550,5900,5550,7570,4090,5830,5745.94,2.96,0,8237,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1459,-13.38,3.19,12,0.23,-429.00,1798.00,11150,20241226,-48.52,4870,20240805,17.86,8460,-32.15,20250220,5550,3.42,20250403,11150,-48.52,20241226,4870,17.86,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,130840,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-60,5,-1.03,281722410,49012,113.26,5550,5900,5550,7570,4090,5830,5748.03,2.96,0,9864,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1466,-13.45,3.21,12,0.19,-429.00,1798.00,11150,20241226,-48.25,4870,20240805,18.48,8460,-31.80,20250220,5550,3.96,20250403,11150,-48.25,20241226,4870,18.48,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,120837,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,-50,5,-0.86,248678780,43263,99.97,5550,5900,5550,7570,4090,5830,5748.07,2.96,0,7710,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1469,-13.47,3.21,12,0.17,-429.00,1798.00,11150,20241226,-48.16,4870,20240805,18.69,8460,-31.68,20250220,5550,4.14,20250403,11150,-48.16,20241226,4870,18.69,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,110841,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,-50,5,-0.86,210711240,36697,84.80,5550,5900,5550,7570,4090,5830,5741.92,2.96,0,6633,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1469,-13.47,3.21,12,0.14,-429.00,1798.00,11150,20241226,-48.16,4870,20240805,18.69,8460,-31.68,20250220,5550,4.14,20250403,11150,-48.16,20241226,4870,18.69,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,100842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,10,2,0.17,119447490,20858,48.20,5550,5900,5550,7570,4090,5830,5726.70,2.96,0,3912,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1484,-13.61,3.25,12,0.08,-429.00,1798.00,11150,20241226,-47.62,4870,20240805,19.92,8460,-30.97,20250220,5550,5.23,20250403,11150,-47.62,20241226,4870,19.92,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N +20250403,090844,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,-110,5,-1.89,68066600,12055,27.86,5550,5820,5550,7570,4090,5830,5646.34,2.96,0,1087,6136,5982,5906,5752,5676,5945,5715,127,1740,500,4080,10,1,25411736,1454,-13.33,3.18,12,0.05,-429.00,1798.00,11150,20241226,-48.70,4870,20240805,17.45,8460,-32.39,20250220,5550,3.06,20250403,11150,-48.70,20241226,4870,17.45,20240805,1.72,Y,206560,500,127 억,,752838,N,N,7843,N,00,N 20250402,160822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,-180,5,-3.00,255869870,43274,60.92,5980,6060,5830,7810,4210,6010,5912.79,2.95,0,-2991,6383,6196,5983,5796,5583,6290,5890,127,1800,500,4200,10,1,25411736,1482,-13.59,3.24,12,0.17,-429.00,1798.00,11150,20241226,-47.71,4870,20240805,19.71,8460,-31.09,20250220,5770,1.04,20250401,11150,-47.71,20241226,4870,19.71,20240805,1.83,Y,206560,500,127 억,,750737,N,N,7843,N,00,N 20250402,150822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-130,5,-2.16,229815830,38809,54.63,5980,6060,5830,7810,4210,6010,5921.71,2.95,0,-4725,6383,6196,5983,5796,5583,6290,5890,127,1800,500,4200,10,1,25411736,1494,-13.71,3.27,12,0.15,-429.00,1798.00,11150,20241226,-47.26,4870,20240805,20.74,8460,-30.50,20250220,5770,1.91,20250401,11150,-47.26,20241226,4870,20.74,20240805,1.83,Y,206560,500,127 억,,750737,N,N,9622,N,00,N 20250402,140825,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,-110,5,-1.83,182497430,30749,43.29,5980,6060,5890,7810,4210,6010,5935.07,2.95,0,-4305,6383,6196,5983,5796,5583,6290,5890,127,1800,500,4200,10,1,25411736,1499,-13.75,3.28,12,0.12,-429.00,1798.00,11150,20241226,-47.09,4870,20240805,21.15,8460,-30.26,20250220,5770,2.25,20250401,11150,-47.09,20241226,4870,21.15,20240805,1.83,Y,206560,500,127 억,,750737,N,N,9622,N,00,N diff --git a/206640/price/prices-20250401.csv b/206640/price/prices-20250401.csv index f210396e51d4..e494ee004aaa 100644 --- a/206640/price/prices-20250401.csv +++ b/206640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16190,310,2,1.95,1596861085,99455,135.43,15700,16370,15500,20600,11120,15880,16056.12,3.20,0,-614,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3802,13.94,1.62,12,0.42,1161.00,9993.00,21050,20240819,-23.09,13350,20241022,21.27,18070,-10.40,20250106,14240,13.69,20250307,21050,-23.09,20240819,13350,21.27,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,3189,N,00,N +20250403,150843,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16160,280,2,1.76,1496350835,93240,126.97,15700,16370,15500,20600,11120,15880,16048.38,3.20,0,-1163,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3795,13.92,1.62,12,0.40,1161.00,9993.00,21050,20240819,-23.23,13350,20241022,21.05,18070,-10.57,20250106,14240,13.48,20250307,21050,-23.23,20240819,13350,21.05,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,140842,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,350,2,2.20,1352088085,84336,114.84,15700,16370,15500,20600,11120,15880,16032.16,3.20,0,-56,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3812,13.98,1.62,12,0.36,1161.00,9993.00,21050,20240819,-22.90,13350,20241022,21.57,18070,-10.18,20250106,14240,13.97,20250307,21050,-22.90,20240819,13350,21.57,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,130841,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16320,440,2,2.77,1181227020,73832,100.54,15700,16370,15500,20600,11120,15880,15998.85,3.20,0,4577,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3833,14.06,1.63,12,0.31,1161.00,9993.00,21050,20240819,-22.47,13350,20241022,22.25,18070,-9.68,20250106,14240,14.61,20250307,21050,-22.47,20240819,13350,22.25,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,120838,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16250,370,2,2.33,809008005,50952,69.38,15700,16280,15500,20600,11120,15880,15877.85,3.20,0,7594,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3817,14.00,1.63,12,0.22,1161.00,9993.00,21050,20240819,-22.80,13350,20241022,21.72,18070,-10.07,20250106,14240,14.12,20250307,21050,-22.80,20240819,13350,21.72,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,110842,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16100,220,2,1.39,663650160,41978,57.16,15700,16120,15500,20600,11120,15880,15809.48,3.20,0,10882,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3781,13.87,1.61,12,0.18,1161.00,9993.00,21050,20240819,-23.52,13350,20241022,20.60,18070,-10.90,20250106,14240,13.06,20250307,21050,-23.52,20240819,13350,20.60,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,100842,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15970,90,2,0.57,495959710,31537,42.94,15700,16000,15500,20600,11120,15880,15726.28,3.20,0,6254,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3751,13.76,1.60,12,0.13,1161.00,9993.00,21050,20240819,-24.13,13350,20241022,19.63,18070,-11.62,20250106,14240,12.15,20250307,21050,-24.13,20240819,13350,19.63,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N +20250403,090844,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15700,-180,5,-1.13,272935330,17484,23.81,15700,15710,15500,20600,11120,15880,15610.58,3.20,0,4089,16273,16076,15913,15716,15553,15995,15635,235,4720,1000,11430,10,1,23486560,3687,13.52,1.57,12,0.07,1161.00,9993.00,21050,20240819,-25.42,13350,20241022,17.60,18070,-13.12,20250106,14240,10.25,20250307,21050,-25.42,20240819,13350,17.60,20241022,5.78,Y,206640,1000,234 억,,751791,N,N,7601,N,00,N 20250402,160822,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15880,-20,5,-0.13,1171550385,73436,66.22,16110,16110,15750,20650,11130,15900,15953.35,3.26,0,-18030,16506,16202,15956,15652,15406,16355,15805,235,4750,1000,11440,10,1,23486560,3730,13.68,1.59,12,0.31,1161.00,9993.00,21050,20240819,-24.56,13350,20241022,18.95,18070,-12.12,20250106,14240,11.52,20250307,21050,-24.56,20240819,13350,18.95,20241022,5.86,Y,206640,1000,234 억,,766627,N,N,7601,N,00,N 20250402,150823,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15920,20,2,0.13,1133108285,71016,64.04,16110,16110,15750,20650,11130,15900,15955.68,3.26,0,-17455,16506,16202,15956,15652,15406,16355,15805,235,4750,1000,11440,10,1,23486560,3739,13.71,1.59,12,0.30,1161.00,9993.00,21050,20240819,-24.37,13350,20241022,19.25,18070,-11.90,20250106,14240,11.80,20250307,21050,-24.37,20240819,13350,19.25,20241022,5.86,Y,206640,1000,234 억,,766627,N,N,1620,N,00,N 20250402,140825,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15930,30,2,0.19,845345935,52920,47.72,16110,16110,15750,20650,11130,15900,15974.04,3.26,0,-15176,16506,16202,15956,15652,15406,16355,15805,235,4750,1000,11440,10,1,23486560,3741,13.72,1.59,12,0.23,1161.00,9993.00,21050,20240819,-24.32,13350,20241022,19.33,18070,-11.84,20250106,14240,11.87,20250307,21050,-24.32,20240819,13350,19.33,20241022,5.86,Y,206640,1000,234 억,,766627,N,N,1620,N,00,N diff --git a/206650/price/prices-20250401.csv b/206650/price/prices-20250401.csv index 4abf8e4a3e13..56d235c72f78 100644 --- a/206650/price/prices-20250401.csv +++ b/206650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10830,-290,5,-2.61,1257857810,114982,65.18,11000,11090,10810,14450,7790,11120,10939.79,7.01,0,-15209,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,3957,20.83,3.00,12,0.31,520.00,3614.00,18800,20241106,-42.39,9350,20240805,15.83,13170,-17.77,20250109,10810,0.19,20250403,18800,-42.39,20241106,9350,15.83,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,5508,N,00,N +20250403,150843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10850,-270,5,-2.43,1125605900,102771,58.25,11000,11090,10840,14450,7790,11120,10952.56,7.01,0,-18602,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,3964,20.87,3.00,12,0.28,520.00,3614.00,18800,20241106,-42.29,9350,20240805,16.04,13170,-17.62,20250109,10840,0.09,20250403,18800,-42.29,20241106,9350,16.04,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,140842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10920,-200,5,-1.80,892607730,81405,46.14,11000,11090,10900,14450,7790,11120,10965.02,7.01,0,-15856,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,3990,21.00,3.02,12,0.22,520.00,3614.00,18800,20241106,-41.91,9350,20240805,16.79,13170,-17.08,20250109,10900,0.18,20250403,18800,-41.91,20241106,9350,16.79,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,130841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10940,-180,5,-1.62,780105790,71109,40.31,11000,11090,10900,14450,7790,11120,10970.56,7.01,0,-8163,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,3997,21.04,3.03,12,0.19,520.00,3614.00,18800,20241106,-41.81,9350,20240805,17.01,13170,-16.93,20250109,10900,0.37,20250403,18800,-41.81,20241106,9350,17.01,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,120838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10950,-170,5,-1.53,623266850,56758,32.17,11000,11090,10900,14450,7790,11120,10981.13,7.01,0,-5344,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,4001,21.06,3.03,12,0.16,520.00,3614.00,18800,20241106,-41.76,9350,20240805,17.11,13170,-16.86,20250109,10900,0.46,20250403,18800,-41.76,20241106,9350,17.11,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,110842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11000,-120,5,-1.08,385727390,35062,19.87,11000,11090,10900,14450,7790,11120,11001.29,7.01,0,-1905,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,4019,21.15,3.04,12,0.10,520.00,3614.00,18800,20241106,-41.49,9350,20240805,17.65,13170,-16.48,20250109,10900,0.92,20250403,18800,-41.49,20241106,9350,17.65,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,100842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11030,-90,5,-0.81,199750030,18164,10.30,11000,11090,10900,14450,7790,11120,10997.02,7.01,0,-3223,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,4030,21.21,3.05,12,0.05,520.00,3614.00,18800,20241106,-41.33,9350,20240805,17.97,13170,-16.25,20250109,10900,1.19,20250403,18800,-41.33,20241106,9350,17.97,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N +20250403,090845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10970,-150,5,-1.35,63118640,5759,3.26,11000,11000,10900,14450,7790,11120,10959.97,7.01,0,-2444,11706,11412,11256,10962,10806,11335,10885,183,3330,500,8220,10,1,36534307,4008,21.10,3.04,12,0.02,520.00,3614.00,18800,20241106,-41.65,9350,20240805,17.33,13170,-16.70,20250109,10900,0.64,20250403,18800,-41.65,20241106,9350,17.33,20240805,1.94,Y,206650,500,182 억,,2562523,N,N,18053,N,00,N 20250402,160823,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11120,-400,5,-3.47,1976918580,176416,140.59,11520,11550,11100,14970,8070,11520,11206.04,7.15,0,-64392,11973,11746,11403,11176,10833,11860,11290,183,3450,500,8520,10,1,36534307,4063,21.38,3.08,12,0.48,520.00,3614.00,18800,20241106,-40.85,9350,20240805,18.93,13170,-15.57,20250109,11000,1.09,20250205,18800,-40.85,20241106,9350,18.93,20240805,1.96,Y,206650,500,182 억,,2613596,N,N,18053,N,00,N 20250402,150823,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11130,-390,5,-3.39,1902032780,169682,135.23,11520,11550,11100,14970,8070,11520,11209.40,7.15,0,-61159,11973,11746,11403,11176,10833,11860,11290,183,3450,500,8520,10,1,36534307,4066,21.40,3.08,12,0.46,520.00,3614.00,18800,20241106,-40.80,9350,20240805,19.04,13170,-15.49,20250109,11000,1.18,20250205,18800,-40.80,20241106,9350,19.04,20240805,1.96,Y,206650,500,182 억,,2613596,N,N,10399,N,00,N 20250402,140826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11140,-380,5,-3.30,1539290890,137106,109.26,11520,11550,11110,14970,8070,11520,11227.01,7.15,0,-43844,11973,11746,11403,11176,10833,11860,11290,183,3450,500,8520,10,1,36534307,4070,21.42,3.08,12,0.38,520.00,3614.00,18800,20241106,-40.74,9350,20240805,19.14,13170,-15.41,20250109,11000,1.27,20250205,18800,-40.74,20241106,9350,19.14,20240805,1.96,Y,206650,500,182 억,,2613596,N,N,10399,N,00,N diff --git a/206950/price/prices-20250401.csv b/206950/price/prices-20250401.csv index f5f451ca7519..1553c86da1c8 100644 --- a/206950/price/prices-20250401.csv +++ b/206950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160835,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,150843,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,140842,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,130841,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,120838,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,110842,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,100842,57,100.00,KONEX,,,N,N,N,N, ,N,2495,320,2,14.71,2495,1,10.00,2495,2495,2495,2500,1850,2175,2495.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,351,65.66,2.04,12,0.00,38.00,1223.00,3105,20240424,-19.65,1660,20241220,50.30,2890,-13.67,20250121,1856,34.43,20250318,3105,-19.65,20240424,1660,50.30,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N +20250403,090845,57,100.00,KONEX,,,N,N,N,N, ,N,2175,0,3,0.00,0,0,0.00,0,0,0,2500,1850,2175,0.00,0.00,0,0,2175,2175,2175,2175,2175,2175,2175,70,325,500,1300,5,1,14077265,306,57.24,1.78,12,0.00,38.00,1223.00,3105,20240424,-29.95,1660,20241220,31.02,2890,-24.74,20250121,1856,17.19,20250318,3105,-29.95,20240424,1660,31.02,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250402,160823,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-25,5,-1.14,21750,10,1000.00,2175,2175,2175,2530,1870,2200,2175.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,70,330,500,1320,5,1,14077265,306,57.24,1.78,12,0.00,38.00,1223.00,3105,20240424,-29.95,1660,20241220,31.02,2890,-24.74,20250121,1856,17.19,20250318,3105,-29.95,20240424,1660,31.02,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250402,150823,57,100.00,KONEX,,,N,N,N,N, ,N,2175,-25,5,-1.14,21750,10,1000.00,2175,2175,2175,2530,1870,2200,2175.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,70,330,500,1320,5,1,14077265,306,57.24,1.78,12,0.00,38.00,1223.00,3105,20240424,-29.95,1660,20241220,31.02,2890,-24.74,20250121,1856,17.19,20250318,3105,-29.95,20240424,1660,31.02,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N 20250402,140826,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2200,2200,2200,2200,2200,2200,2200,70,330,500,1320,5,1,14077265,310,57.89,1.80,12,0.00,38.00,1223.00,3105,20240424,-29.15,1660,20241220,32.53,2890,-23.88,20250121,1856,18.53,20250318,3105,-29.15,20240424,1660,32.53,20241220,0.00,Y,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20250401.csv b/207490/price/prices-20250401.csv index dd274ca382bd..5713145c5bf0 100644 --- a/207490/price/prices-20250401.csv +++ b/207490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160836,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,150843,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,140842,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,130841,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,120838,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,110842,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,100843,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N +20250403,090845,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250402,160823,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250402,150823,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N 20250402,140826,57,100.00,KONEX,,,N,N,N,N, ,N,6790,0,3,0.00,0,0,0.00,0,0,0,7800,5780,6790,0.00,0.00,0,0,6790,6790,6790,6790,6790,6790,6790,18,1010,500,4750,10,1,3600000,244,-41.40,3.95,12,0.00,-164.00,1719.00,7600,20240904,-10.66,6400,20250108,6.09,6800,-0.15,20250205,6400,6.09,20250108,7600,-10.66,20240904,6400,6.09,20250108,0.00,Y,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20250401.csv b/207760/price/prices-20250401.csv index 5fc7cdbc02f6..1ad849ff7636 100644 --- a/207760/price/prices-20250401.csv +++ b/207760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160836,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,919,-6,5,-0.65,110947841,120515,85.54,918,938,914,1202,648,925,920.61,1.33,0,9092,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,764,-4.55,1.27,12,0.15,-202.00,723.00,3010,20240509,-69.47,914,20250403,0.55,1248,-26.36,20250220,914,0.55,20250403,3010,-69.47,20240509,914,0.55,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2830,N,00,N +20250403,150844,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,915,-10,5,-1.08,100439080,109092,77.43,918,938,914,1202,648,925,920.68,1.33,0,6604,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,760,-4.53,1.27,12,0.13,-202.00,723.00,3010,20240509,-69.60,914,20250403,0.11,1248,-26.68,20250220,914,0.11,20250403,3010,-69.60,20240509,914,0.11,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,140843,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,926,1,2,0.11,63942258,69293,49.18,918,938,916,1202,648,925,922.78,1.33,0,4006,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,769,-4.58,1.28,12,0.08,-202.00,723.00,3010,20240509,-69.24,916,20250403,1.09,1248,-25.80,20250220,916,1.09,20250403,3010,-69.24,20240509,916,1.09,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,130842,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,926,1,2,0.11,55767240,60438,42.90,918,938,916,1202,648,925,922.72,1.33,0,3494,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,769,-4.58,1.28,12,0.07,-202.00,723.00,3010,20240509,-69.24,916,20250403,1.09,1248,-25.80,20250220,916,1.09,20250403,3010,-69.24,20240509,916,1.09,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,120839,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,928,3,2,0.32,54537179,59108,41.96,918,938,916,1202,648,925,922.67,1.33,0,3743,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,771,-4.59,1.28,12,0.07,-202.00,723.00,3010,20240509,-69.17,916,20250403,1.31,1248,-25.64,20250220,916,1.31,20250403,3010,-69.17,20240509,916,1.31,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,110843,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,927,2,2,0.22,41966298,45499,32.30,918,938,916,1202,648,925,922.36,1.33,0,751,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,770,-4.59,1.28,12,0.05,-202.00,723.00,3010,20240509,-69.20,916,20250403,1.20,1248,-25.72,20250220,916,1.20,20250403,3010,-69.20,20240509,916,1.20,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,100843,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,919,-6,5,-0.65,27643398,29948,21.26,918,938,916,1202,648,925,923.05,1.33,0,-1644,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,764,-4.55,1.27,12,0.04,-202.00,723.00,3010,20240509,-69.47,916,20250403,0.33,1248,-26.36,20250220,916,0.33,20250403,3010,-69.47,20240509,916,0.33,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N +20250403,090845,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,917,-8,5,-0.86,6071841,6604,4.69,918,925,917,1202,648,925,919.42,1.33,0,-722,975,950,936,911,897,943,904,83,277,100,570,1,1,83079783,762,-4.54,1.27,12,0.01,-202.00,723.00,3010,20240509,-69.53,917,20250403,0.00,1248,-26.52,20250220,917,0.00,20250403,3010,-69.53,20240509,917,0.00,20250403,3.04,Y,207760,100,83 억,,1106641,N,N,2575,N,00,N 20250402,160823,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,925,-32,5,-3.34,130280051,139091,100.85,957,961,922,1244,670,957,936.84,1.35,0,-14961,979,967,946,934,913,974,941,83,287,100,590,1,1,83079783,768,-4.58,1.28,12,0.17,-202.00,723.00,3010,20240509,-69.27,922,20250402,0.33,1248,-25.88,20250220,922,0.33,20250402,3010,-69.27,20240509,922,0.33,20250402,3.03,Y,207760,100,83 억,,1121526,N,N,2575,N,00,N 20250402,150824,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,929,-28,5,-2.93,119098356,127009,92.09,957,961,922,1244,670,957,937.72,1.35,0,-13127,979,967,946,934,913,974,941,83,287,100,590,1,1,83079783,772,-4.60,1.28,12,0.15,-202.00,723.00,3010,20240509,-69.14,922,20250402,0.76,1248,-25.56,20250220,922,0.76,20250402,3010,-69.14,20240509,922,0.76,20250402,3.03,Y,207760,100,83 억,,1121526,N,N,1660,N,00,N 20250402,140827,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,934,-23,5,-2.40,107626369,114635,83.12,957,961,922,1244,670,957,938.86,1.35,0,-12584,979,967,946,934,913,974,941,83,287,100,590,1,1,83079783,776,-4.62,1.29,12,0.14,-202.00,723.00,3010,20240509,-68.97,922,20250402,1.30,1248,-25.16,20250220,922,1.30,20250402,3010,-68.97,20240509,922,1.30,20250402,3.03,Y,207760,100,83 억,,1121526,N,N,1660,N,00,N diff --git a/207940/price/prices-20250401.csv b/207940/price/prices-20250401.csv index 5a5eaab7cadc..2a325f656d6c 100644 --- a/207940/price/prices-20250401.csv +++ b/207940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160836,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1113000,63000,2,6.00,156903525000,141538,272.72,1035000,1127000,1035000,1365000,735000,1050000,1108562.11,13.53,0,19368,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,792167,73.12,7.26,12,0.20,15221.00,153212.00,1209000,20250214,-7.94,721000,20240530,54.37,1209000,-7.94,20250214,924000,20.45,20250102,1209000,-7.94,20250214,721000,54.37,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,5782,N,00,N +20250403,150844,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1118000,68000,2,6.48,145687856500,131471,253.32,1035000,1127000,1035000,1365000,735000,1050000,1108139.48,13.53,0,15892,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,795725,73.45,7.30,12,0.18,15221.00,153212.00,1209000,20250214,-7.53,721000,20240530,55.06,1209000,-7.53,20250214,924000,21.00,20250102,1209000,-7.53,20250214,721000,55.06,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,140843,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1121000,71000,2,6.76,132636557500,119798,230.83,1035000,1127000,1035000,1365000,735000,1050000,1107171.24,13.53,0,17334,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,797861,73.65,7.32,12,0.17,15221.00,153212.00,1209000,20250214,-7.28,721000,20240530,55.48,1209000,-7.28,20250214,924000,21.32,20250102,1209000,-7.28,20250214,721000,55.48,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,130842,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1122000,72000,2,6.86,117735435500,106541,205.29,1035000,1124000,1035000,1365000,735000,1050000,1105074.72,13.53,0,17203,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,798572,73.71,7.32,12,0.15,15221.00,153212.00,1209000,20250214,-7.20,721000,20240530,55.62,1209000,-7.20,20250214,924000,21.43,20250102,1209000,-7.20,20250214,721000,55.62,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,120839,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1123000,73000,2,6.95,105317788500,95467,183.95,1035000,1124000,1035000,1365000,735000,1050000,1103188.62,13.53,0,18380,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,799284,73.78,7.33,12,0.13,15221.00,153212.00,1209000,20250214,-7.11,721000,20240530,55.76,1209000,-7.11,20250214,924000,21.54,20250102,1209000,-7.11,20250214,721000,55.76,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,110843,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1121000,71000,2,6.76,89006529000,80920,155.92,1035000,1124000,1035000,1365000,735000,1050000,1099936.09,13.53,0,16397,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,797861,73.65,7.32,12,0.11,15221.00,153212.00,1209000,20250214,-7.28,721000,20240530,55.48,1209000,-7.28,20250214,924000,21.32,20250102,1209000,-7.28,20250214,721000,55.48,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,100843,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1111000,61000,2,5.81,61760982500,56554,108.97,1035000,1112000,1035000,1365000,735000,1050000,1092075.45,13.53,0,13882,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,790743,72.99,7.25,12,0.08,15221.00,153212.00,1209000,20250214,-8.11,721000,20240530,54.09,1209000,-8.11,20250214,924000,20.24,20250102,1209000,-8.11,20250214,721000,54.09,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N +20250403,090846,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1078000,28000,2,2.67,11072275500,10407,20.05,1035000,1080000,1035000,1365000,735000,1050000,1063933.80,13.53,0,1497,1070000,1060000,1047000,1037000,1024000,1061500,1038500,1779,315000,2500,819000,1000,1,71174000,767256,70.82,7.04,12,0.01,15221.00,153212.00,1209000,20250214,-10.84,721000,20240530,49.51,1209000,-10.84,20250214,924000,16.67,20250102,1209000,-10.84,20250214,721000,49.51,20240530,0.04,Y,207940,2500,1779 억,,9627390,N,N,7262,N,00,N 20250402,160824,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1050000,-8000,5,-0.76,51585762500,49319,78.00,1050000,1057000,1034000,1375000,741000,1058000,1045960.92,13.54,0,-9539,1096000,1077000,1049000,1030000,1002000,1086500,1039500,1779,317000,2500,825240,1000,1,71174000,747327,68.98,6.85,12,0.07,15221.00,153212.00,1209000,20250214,-13.15,721000,20240530,45.63,1209000,-13.15,20250214,924000,13.64,20250102,1209000,-13.15,20250214,721000,45.63,20240530,0.03,Y,207940,2500,1779 억,,9640348,N,N,7262,N,00,N 20250402,150824,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1047000,-11000,5,-1.04,44650694500,42709,67.55,1050000,1057000,1034000,1375000,741000,1058000,1045463.06,13.54,0,-9577,1096000,1077000,1049000,1030000,1002000,1086500,1039500,1779,317000,2500,825240,1000,1,71174000,745192,68.79,6.83,12,0.06,15221.00,153212.00,1209000,20250214,-13.40,721000,20240530,45.21,1209000,-13.40,20250214,924000,13.31,20250102,1209000,-13.40,20250214,721000,45.21,20240530,0.03,Y,207940,2500,1779 억,,9640348,N,N,6924,N,00,N 20250402,140827,55,20.00,KOSPI200,,제약,N,N,N,Y,40,Y,1048000,-10000,5,-0.95,35479986500,33951,53.70,1050000,1057000,1034000,1375000,741000,1058000,1045034.71,13.54,0,-7976,1096000,1077000,1049000,1030000,1002000,1086500,1039500,1779,317000,2500,825240,1000,1,71174000,745904,68.85,6.84,12,0.05,15221.00,153212.00,1209000,20250214,-13.32,721000,20240530,45.35,1209000,-13.32,20250214,924000,13.42,20250102,1209000,-13.32,20250214,721000,45.35,20240530,0.03,Y,207940,2500,1779 억,,9640348,N,N,6924,N,00,N diff --git a/208140/price/prices-20250401.csv b/208140/price/prices-20250401.csv index 8fac66ca5bc8..9cde5a8e304f 100644 --- a/208140/price/prices-20250401.csv +++ b/208140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160836,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,45,2,1.73,1080291807,408942,128.82,2540,2680,2540,3370,1820,2595,2641.68,1.58,0,-20623,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,863,7.25,0.65,12,1.25,364.00,4076.00,3430,20240425,-23.03,2350,20240909,12.34,2680,-1.49,20250403,2400,10.00,20250311,3430,-23.03,20240425,2350,12.34,20240909,1.41,Y,208140,100,32 억,,517393,N,N,18063,N,00,N +20250403,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2635,40,2,1.54,1073880957,406512,128.05,2540,2680,2540,3370,1820,2595,2641.70,1.58,0,-20426,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,861,7.24,0.65,12,1.24,364.00,4076.00,3430,20240425,-23.18,2350,20240909,12.13,2680,-1.68,20250403,2400,9.79,20250311,3430,-23.18,20240425,2350,12.13,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,140843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2655,60,2,2.31,996776252,377346,118.86,2540,2680,2540,3370,1820,2595,2641.54,1.58,0,-19299,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,868,7.29,0.65,12,1.15,364.00,4076.00,3430,20240425,-22.59,2350,20240909,12.98,2680,-0.93,20250403,2400,10.62,20250311,3430,-22.59,20240425,2350,12.98,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,130842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2640,45,2,1.73,887772192,336293,105.93,2540,2680,2540,3370,1820,2595,2639.88,1.58,0,-11605,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,863,7.25,0.65,12,1.03,364.00,4076.00,3430,20240425,-23.03,2350,20240909,12.34,2680,-1.49,20250403,2400,10.00,20250311,3430,-23.03,20240425,2350,12.34,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,120839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2670,75,2,2.89,713812530,270409,85.18,2540,2680,2540,3370,1820,2595,2639.75,1.58,0,-20120,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,873,7.34,0.66,12,0.83,364.00,4076.00,3430,20240425,-22.16,2350,20240909,13.62,2680,-0.37,20250403,2400,11.25,20250311,3430,-22.16,20240425,2350,13.62,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,110843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2650,55,2,2.12,548072430,207985,65.51,2540,2680,2540,3370,1820,2595,2635.15,1.58,0,-24037,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,866,7.28,0.65,12,0.64,364.00,4076.00,3430,20240425,-22.74,2350,20240909,12.77,2680,-1.12,20250403,2400,10.42,20250311,3430,-22.74,20240425,2350,12.77,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,100844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2610,15,2,0.58,156847595,60400,19.03,2540,2620,2540,3370,1820,2595,2596.81,1.58,0,-10465,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,853,7.17,0.64,12,0.18,364.00,4076.00,3430,20240425,-23.91,2350,20240909,11.06,2670,-2.25,20250106,2400,8.75,20250311,3430,-23.91,20240425,2350,11.06,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N +20250403,090846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2575,-20,5,-0.77,38540885,14938,4.71,2540,2595,2540,3370,1820,2595,2580.06,1.58,0,101,2698,2646,2598,2546,2498,2672,2572,33,775,100,1860,5,1,32684246,842,7.07,0.63,12,0.05,364.00,4076.00,3430,20240425,-24.93,2350,20240909,9.57,2670,-3.56,20250106,2400,7.29,20250311,3430,-24.93,20240425,2350,9.57,20240909,1.41,Y,208140,100,32 억,,517393,N,N,10828,N,00,N 20250402,160824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,0,3,0.00,825780035,317185,122.01,2590,2650,2550,3370,1820,2595,2603.48,1.57,0,4008,2665,2630,2575,2540,2485,2647,2557,33,775,100,1860,5,1,32684246,848,7.13,0.64,12,0.97,364.00,4076.00,3430,20240425,-24.34,2350,20240909,10.43,2670,-2.81,20250106,2400,8.12,20250311,3430,-24.34,20240425,2350,10.43,20240909,1.42,Y,208140,100,32 억,,512339,N,N,10828,N,00,N 20250402,150824,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2595,0,3,0.00,817711550,314074,120.81,2590,2650,2550,3370,1820,2595,2603.56,1.57,0,4666,2665,2630,2575,2540,2485,2647,2557,33,775,100,1860,5,1,32684246,848,7.13,0.64,12,0.96,364.00,4076.00,3430,20240425,-24.34,2350,20240909,10.43,2670,-2.81,20250106,2400,8.12,20250311,3430,-24.34,20240425,2350,10.43,20240909,1.42,Y,208140,100,32 억,,512339,N,N,0,N,00,N 20250402,140827,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2600,5,2,0.19,763165015,292952,112.69,2590,2650,2550,3370,1820,2595,2605.09,1.57,0,1808,2665,2630,2575,2540,2485,2647,2557,33,775,100,1860,5,1,32684246,850,7.14,0.64,12,0.90,364.00,4076.00,3430,20240425,-24.20,2350,20240909,10.64,2670,-2.62,20250106,2400,8.33,20250311,3430,-24.20,20240425,2350,10.64,20240909,1.42,Y,208140,100,32 억,,512339,N,N,0,N,00,N diff --git a/208340/price/prices-20250401.csv b/208340/price/prices-20250401.csv index 2d8d6931abd1..5d47eb19a50b 100644 --- a/208340/price/prices-20250401.csv +++ b/208340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160837,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,150844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,140843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,130842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,120839,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,110843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,100844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N +20250403,090846,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240322,0.00,2915,20240322,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240403,2915,0.00,20240403,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250402,160824,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240321,0.00,2915,20240321,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240402,2915,0.00,20240402,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250402,150824,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240321,0.00,2915,20240321,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240402,2915,0.00,20240402,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N 20250402,140827,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-31.34,4.89,12,0.00,-93.00,596.00,2915,20240321,0.00,2915,20240321,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240402,2915,0.00,20240402,0.00,Y,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20250401.csv b/208350/price/prices-20250401.csv index 0e4575b06ce8..f25a1a436a5a 100644 --- a/208350/price/prices-20250401.csv +++ b/208350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,5,2,0.18,15947315,5884,78.80,2730,2815,2682,3515,1895,2705,2710.28,4.70,0,-2573,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,240,-17.95,0.46,12,0.07,-151.00,5901.00,4725,20240604,-42.65,2500,20241209,8.40,3200,-15.31,20250123,2660,1.88,20250401,4725,-42.65,20240604,2500,8.40,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,15,2,0.55,15738640,5807,77.77,2730,2815,2682,3515,1895,2705,2710.29,4.70,0,-2577,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,240,-18.01,0.46,12,0.07,-151.00,5901.00,4725,20240604,-42.43,2500,20241209,8.80,3200,-15.00,20250123,2660,2.26,20250401,4725,-42.43,20240604,2500,8.80,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,20,2,0.74,15268080,5634,75.45,2730,2815,2682,3515,1895,2705,2709.99,4.70,0,-2577,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,241,-18.05,0.46,12,0.06,-151.00,5901.00,4725,20240604,-42.33,2500,20241209,9.00,3200,-14.84,20250123,2660,2.44,20250401,4725,-42.33,20240604,2500,9.00,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,5,2,0.18,14418175,5320,71.25,2730,2815,2682,3515,1895,2705,2710.18,4.70,0,-2567,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,240,-17.95,0.46,12,0.06,-151.00,5901.00,4725,20240604,-42.65,2500,20241209,8.40,3200,-15.31,20250123,2660,1.88,20250401,4725,-42.65,20240604,2500,8.40,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,120840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,25,2,0.92,12294845,4536,60.75,2730,2815,2682,3515,1895,2705,2710.50,4.70,0,-2552,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,241,-18.08,0.46,12,0.05,-151.00,5901.00,4725,20240604,-42.22,2500,20241209,9.20,3200,-14.69,20250123,2660,2.63,20250401,4725,-42.22,20240604,2500,9.20,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,5,2,0.18,11476475,4236,56.73,2730,2815,2682,3515,1895,2705,2709.27,4.70,0,-2452,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,240,-17.95,0.46,12,0.05,-151.00,5901.00,4725,20240604,-42.65,2500,20241209,8.40,3200,-15.31,20250123,2660,1.88,20250401,4725,-42.65,20240604,2500,8.40,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,100844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2735,30,2,1.11,11046770,4077,54.60,2730,2815,2690,3515,1895,2705,2709.53,4.70,0,-2405,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,242,-18.11,0.46,12,0.05,-151.00,5901.00,4725,20240604,-42.12,2500,20241209,9.40,3200,-14.53,20250123,2660,2.82,20250401,4725,-42.12,20240604,2500,9.40,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N +20250403,090846,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,0,3,0.00,1930980,707,9.47,2730,2815,2705,3515,1895,2705,2731.23,4.70,0,-8,2875,2790,2730,2645,2585,2760,2615,44,810,500,1890,5,1,8838549,239,-17.91,0.46,12,0.01,-151.00,5901.00,4725,20240604,-42.75,2500,20241209,8.20,3200,-15.47,20250123,2660,1.69,20250401,4725,-42.75,20240604,2500,8.20,20241209,0.00,Y,208350,500,44 억,,415034,N,N,0,N,00,N 20250402,160824,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2705,-40,5,-1.46,20262595,7467,105.26,2745,2815,2670,3565,1925,2745,2710.77,4.66,0,-179,2948,2846,2753,2651,2558,2897,2702,44,820,500,1920,5,1,8838549,239,-17.91,0.46,12,0.08,-151.00,5901.00,4725,20240604,-42.75,2500,20241209,8.20,3200,-15.47,20250123,2660,1.69,20250401,4725,-42.75,20240604,2500,8.20,20241209,0.00,Y,208350,500,44 억,,412011,N,N,0,N,00,N 20250402,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2725,-20,5,-0.73,19068710,7026,99.04,2745,2815,2670,3565,1925,2745,2710.94,4.66,0,-181,2948,2846,2753,2651,2558,2897,2702,44,820,500,1920,5,1,8838549,241,-18.05,0.46,12,0.08,-151.00,5901.00,4725,20240604,-42.33,2500,20241209,9.00,3200,-14.84,20250123,2660,2.44,20250401,4725,-42.33,20240604,2500,9.00,20241209,0.00,Y,208350,500,44 억,,412011,N,N,0,N,00,N 20250402,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2695,-50,5,-1.82,18144005,6683,94.21,2745,2815,2670,3565,1925,2745,2711.79,4.66,0,-183,2948,2846,2753,2651,2558,2897,2702,44,820,500,1920,5,1,8838549,238,-17.85,0.46,12,0.08,-151.00,5901.00,4725,20240604,-42.96,2500,20241209,7.80,3200,-15.78,20250123,2660,1.32,20250401,4725,-42.96,20240604,2500,7.80,20241209,0.00,Y,208350,500,44 억,,412011,N,N,0,N,00,N diff --git a/208370/price/prices-20250401.csv b/208370/price/prices-20250401.csv index 99a7c6138b8d..3a995ade93dc 100644 --- a/208370/price/prices-20250401.csv +++ b/208370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160837,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4150,70,2,1.72,453374071,109744,91.81,4000,4185,3985,5300,2860,4080,4131.20,1.18,0,27839,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1068,33.74,1.67,12,0.43,123.00,2485.00,6280,20240812,-33.92,3425,20241115,21.17,5650,-26.55,20250206,3985,4.14,20250403,6280,-33.92,20240812,3425,21.17,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3,N,00,N +20250403,150845,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4145,65,2,1.59,431082767,104364,87.31,4000,4185,3985,5300,2860,4080,4130.57,1.18,0,25874,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1067,33.70,1.67,12,0.41,123.00,2485.00,6280,20240812,-34.00,3425,20241115,21.02,5650,-26.64,20250206,3985,4.02,20250403,6280,-34.00,20240812,3425,21.02,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,140844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4180,100,2,2.45,370888372,89876,75.19,4000,4185,3985,5300,2860,4080,4126.67,1.18,0,23108,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1076,33.98,1.68,12,0.35,123.00,2485.00,6280,20240812,-33.44,3425,20241115,22.04,5650,-26.02,20250206,3985,4.89,20250403,6280,-33.44,20240812,3425,22.04,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,130843,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4160,80,2,1.96,243840532,59444,49.73,4000,4170,3985,5300,2860,4080,4102.02,1.18,0,14335,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1071,33.82,1.67,12,0.23,123.00,2485.00,6280,20240812,-33.76,3425,20241115,21.46,5650,-26.37,20250206,3985,4.39,20250403,6280,-33.76,20240812,3425,21.46,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,120840,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4165,85,2,2.08,196904572,48124,40.26,4000,4165,3985,5300,2860,4080,4091.61,1.18,0,14498,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1072,33.86,1.68,12,0.19,123.00,2485.00,6280,20240812,-33.68,3425,20241115,21.61,5650,-26.28,20250206,3985,4.52,20250403,6280,-33.68,20240812,3425,21.61,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,110844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4120,40,2,0.98,142449337,34959,29.25,4000,4140,3985,5300,2860,4080,4074.75,1.18,0,8713,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1061,33.50,1.66,12,0.14,123.00,2485.00,6280,20240812,-34.39,3425,20241115,20.29,5650,-27.08,20250206,3985,3.39,20250403,6280,-34.39,20240812,3425,20.29,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,100844,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4105,25,2,0.61,102042997,25147,21.04,4000,4140,3985,5300,2860,4080,4057.86,1.18,0,5443,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1057,33.37,1.65,12,0.10,123.00,2485.00,6280,20240812,-34.63,3425,20241115,19.85,5650,-27.35,20250206,3985,3.01,20250403,6280,-34.63,20240812,3425,19.85,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N +20250403,090847,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4035,-45,5,-1.10,40553075,10116,8.46,4000,4045,3985,5300,2860,4080,4008.81,1.18,0,-1490,4290,4185,4120,4015,3950,4152,3982,129,1220,500,2610,5,1,25740564,1039,32.80,1.62,12,0.04,123.00,2485.00,6280,20240812,-35.75,3425,20241115,17.81,5650,-28.58,20250206,3985,1.25,20250403,6280,-35.75,20240812,3425,17.81,20241115,4.22,Y,208370,500,128 억,,303216,N,N,3237,N,00,N 20250402,160825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4080,-100,5,-2.39,484852232,118220,80.48,4200,4225,4055,5430,2930,4180,4101.27,1.32,0,-39027,4326,4252,4131,4057,3936,4290,4095,129,1250,500,2670,5,1,25740564,1050,33.17,1.64,12,0.46,123.00,2485.00,6280,20240812,-35.03,3425,20241115,19.12,5650,-27.79,20250206,4005,1.87,20250102,6280,-35.03,20240812,3425,19.12,20241115,4.28,Y,208370,500,128 억,,339831,N,N,3237,N,00,N 20250402,150825,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4090,-90,5,-2.15,460104167,112163,76.36,4200,4225,4055,5430,2930,4180,4102.10,1.32,0,-39101,4326,4252,4131,4057,3936,4290,4095,129,1250,500,2670,5,1,25740564,1053,33.25,1.65,12,0.44,123.00,2485.00,6280,20240812,-34.87,3425,20241115,19.42,5650,-27.61,20250206,4005,2.12,20250102,6280,-34.87,20240812,3425,19.42,20241115,4.28,Y,208370,500,128 억,,339831,N,N,6359,N,00,N 20250402,140828,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,4070,-110,5,-2.63,390400207,95054,64.71,4200,4225,4070,5430,2930,4180,4107.14,1.32,0,-33017,4326,4252,4131,4057,3936,4290,4095,129,1250,500,2670,5,1,25740564,1048,33.09,1.64,12,0.37,123.00,2485.00,6280,20240812,-35.19,3425,20241115,18.83,5650,-27.96,20250206,4005,1.62,20250102,6280,-35.19,20240812,3425,18.83,20241115,4.28,Y,208370,500,128 억,,339831,N,N,6359,N,00,N diff --git a/208640/price/prices-20250401.csv b/208640/price/prices-20250401.csv index 6939ab6b33af..99808e3f73d4 100644 --- a/208640/price/prices-20250401.csv +++ b/208640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160837,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-13,5,-4.23,749571233,2490999,14.89,309,314,290,399,215,307,300.91,1.02,0,26116,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,409,-6.00,1.80,12,1.79,-49.00,163.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,150845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,294,-13,5,-4.23,742852648,2468146,14.75,309,314,290,399,215,307,300.98,1.02,0,30601,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,409,-6.00,1.80,12,1.77,-49.00,163.00,513,20241118,-42.69,225,20241112,30.67,391,-24.81,20250226,254,15.75,20250217,513,-42.69,20241118,225,30.67,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,140844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,297,-10,5,-3.26,589083453,1946444,11.63,309,314,290,399,215,307,302.65,1.02,0,9056,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,414,-6.06,1.82,12,1.40,-49.00,163.00,513,20241118,-42.11,225,20241112,32.00,391,-24.04,20250226,254,16.93,20250217,513,-42.11,20241118,225,32.00,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,130843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-6,5,-1.95,550400620,1817236,10.86,309,314,290,399,215,307,302.88,1.02,0,10797,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,419,-6.14,1.85,12,1.31,-49.00,163.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,120840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-6,5,-1.95,516553350,1705092,10.19,309,314,290,399,215,307,302.95,1.02,0,17155,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,419,-6.14,1.85,12,1.22,-49.00,163.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,110844,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,301,-6,5,-1.95,465011949,1533958,9.17,309,314,290,399,215,307,303.15,1.02,0,21577,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,419,-6.14,1.85,12,1.10,-49.00,163.00,513,20241118,-41.33,225,20241112,33.78,391,-23.02,20250226,254,18.50,20250217,513,-41.33,20241118,225,33.78,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,100845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,299,-8,5,-2.61,388780869,1279511,7.65,309,314,290,399,215,307,303.85,1.02,0,10493,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,416,-6.10,1.83,12,0.92,-49.00,163.00,513,20241118,-41.72,225,20241112,32.89,391,-23.53,20250226,254,17.72,20250217,513,-41.72,20241118,225,32.89,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N +20250403,090847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,298,-9,5,-2.93,104705781,344443,2.06,309,312,290,399,215,307,303.99,1.02,0,-1809,382,344,312,274,242,363,293,139,92,100,190,1,1,139240254,415,-6.08,1.83,12,0.25,-49.00,163.00,513,20241118,-41.91,225,20241112,32.44,391,-23.79,20250226,254,17.32,20250217,513,-41.91,20241118,225,32.44,20241112,0.00,Y,208640,100,139 억,,1426319,N,N,30243,N,00,N 20250402,160825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,307,28,2,10.04,5309270308,16684962,3535.83,280,350,280,362,196,279,318.21,1.16,0,-206379,292,285,277,270,262,289,274,139,83,100,170,1,1,139240254,427,-6.27,1.88,12,11.98,-49.00,163.00,513,20241118,-40.16,225,20241112,36.44,391,-21.48,20250226,254,20.87,20250217,513,-40.16,20241118,225,36.44,20241112,0.00,Y,208640,100,139 억,,1621907,N,N,30243,N,00,N 20250402,150825,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,304,25,2,8.96,5240578544,16460117,3488.18,280,350,280,362,196,279,318.38,1.16,0,-202911,292,285,277,270,262,289,274,139,83,100,170,1,1,139240254,423,-6.20,1.87,12,11.82,-49.00,163.00,513,20241118,-40.74,225,20241112,35.11,391,-22.25,20250226,254,19.69,20250217,513,-40.74,20241118,225,35.11,20241112,0.00,Y,208640,100,139 억,,1621907,N,N,0,N,00,N 20250402,140828,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,305,26,2,9.32,5025946749,15754105,3338.56,280,350,280,362,196,279,319.02,1.16,0,-173359,292,285,277,270,262,289,274,139,83,100,170,1,1,139240254,425,-6.22,1.87,12,11.31,-49.00,163.00,513,20241118,-40.55,225,20241112,35.56,391,-21.99,20250226,254,20.08,20250217,513,-40.55,20241118,225,35.56,20241112,0.00,Y,208640,100,139 억,,1621907,N,N,0,N,00,N diff --git a/208710/price/prices-20250401.csv b/208710/price/prices-20250401.csv index fedca2216c2d..a7d4025046e8 100644 --- a/208710/price/prices-20250401.csv +++ b/208710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160838,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,580,1,2,0.17,154594065,269045,104.15,577,583,568,752,406,579,574.60,1.22,0,9825,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,382,-3.79,0.71,12,0.41,-153.00,817.00,1184,20250108,-51.01,320,20241209,81.25,1184,-51.01,20250108,420,38.10,20250102,1184,-51.01,20250108,320,81.25,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,576,-3,5,-0.52,149915443,260944,101.01,577,583,568,752,406,579,574.51,1.22,0,12716,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,380,-3.76,0.71,12,0.40,-153.00,817.00,1184,20250108,-51.35,320,20241209,80.00,1184,-51.35,20250108,420,37.14,20250102,1184,-51.35,20250108,320,80.00,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,140844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,581,2,2,0.35,141972791,247193,95.69,577,583,568,752,406,579,574.34,1.22,0,15162,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,383,-3.80,0.71,12,0.38,-153.00,817.00,1184,20250108,-50.93,320,20241209,81.56,1184,-50.93,20250108,420,38.33,20250102,1184,-50.93,20250108,320,81.56,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,130843,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,0,3,0.00,123254208,214887,83.18,577,581,568,752,406,579,573.57,1.22,0,11314,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,382,-3.78,0.71,12,0.33,-153.00,817.00,1184,20250108,-51.10,320,20241209,80.94,1184,-51.10,20250108,420,37.86,20250102,1184,-51.10,20250108,320,80.94,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,120840,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,576,-3,5,-0.52,109986041,191918,74.29,577,579,568,752,406,579,573.09,1.22,0,24379,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,380,-3.76,0.71,12,0.29,-153.00,817.00,1184,20250108,-51.35,320,20241209,80.00,1184,-51.35,20250108,420,37.14,20250102,1184,-51.35,20250108,320,80.00,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,110844,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-1,5,-0.17,87900318,153313,59.35,577,579,568,752,406,579,573.34,1.22,0,24467,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,381,-3.78,0.71,12,0.23,-153.00,817.00,1184,20250108,-51.18,320,20241209,80.62,1184,-51.18,20250108,420,37.62,20250102,1184,-51.18,20250108,320,80.62,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,100845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,578,-1,5,-0.17,75814907,132306,51.22,577,579,568,752,406,579,573.02,1.22,0,22153,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,381,-3.78,0.71,12,0.20,-153.00,817.00,1184,20250108,-51.18,320,20241209,80.62,1184,-51.18,20250108,420,37.62,20250102,1184,-51.18,20250108,320,80.62,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N +20250403,090847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,572,-7,5,-1.21,35657918,62018,24.01,577,579,570,752,406,579,574.95,1.22,0,14824,601,589,582,570,563,586,567,66,173,100,340,1,1,65900664,377,-3.74,0.70,12,0.09,-153.00,817.00,1184,20250108,-51.69,320,20241209,78.75,1184,-51.69,20250108,420,36.19,20250102,1184,-51.69,20250108,320,78.75,20241209,0.59,Y,208710,100,65 억,,800940,N,N,0,N,00,N 20250402,160825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,579,-12,5,-2.03,149726664,258277,50.67,583,594,575,768,414,591,579.71,1.23,0,-7057,617,604,582,569,547,593,558,66,177,100,350,1,1,65900664,382,-3.78,0.71,12,0.39,-153.00,817.00,1184,20250108,-51.10,320,20241209,80.94,1184,-51.10,20250108,420,37.86,20250102,1184,-51.10,20250108,320,80.94,20241209,0.57,Y,208710,100,65 억,,807997,N,N,0,N,00,N 20250402,150825,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,575,-16,5,-2.71,136192942,234874,46.08,583,594,575,768,414,591,579.86,1.23,0,-3414,617,604,582,569,547,593,558,66,177,100,350,1,1,65900664,379,-3.76,0.70,12,0.36,-153.00,817.00,1184,20250108,-51.44,320,20241209,79.69,1184,-51.44,20250108,420,36.90,20250102,1184,-51.44,20250108,320,79.69,20241209,0.57,Y,208710,100,65 억,,807997,N,N,0,N,00,N 20250402,140828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,577,-14,5,-2.37,123924793,213601,41.91,583,594,575,768,414,591,580.17,1.23,0,-338,617,604,582,569,547,593,558,66,177,100,350,1,1,65900664,380,-3.77,0.71,12,0.32,-153.00,817.00,1184,20250108,-51.27,320,20241209,80.31,1184,-51.27,20250108,420,37.38,20250102,1184,-51.27,20250108,320,80.31,20241209,0.57,Y,208710,100,65 억,,807997,N,N,0,N,00,N diff --git a/208850/price/prices-20250401.csv b/208850/price/prices-20250401.csv index abd09fcb08f5..d14133fe0ff9 100644 --- a/208850/price/prices-20250401.csv +++ b/208850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160838,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,150846,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,140845,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,130844,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,120841,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,110845,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,100845,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N +20250403,090847,57,100.00,KONEX,,,N,N,N,N, ,N,4995,95,2,1.94,4995,1,2.50,4995,4995,4995,5630,4165,4900,4995.00,0.00,0,0,4903,4901,4898,4896,4893,4902,4897,28,730,1000,3030,5,1,2820250,141,8.19,0.91,12,0.00,610.00,5474.00,6860,20241126,-27.19,4300,20240415,16.16,5860,-14.76,20250305,4345,14.96,20250328,6860,-27.19,20241126,4300,16.16,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250402,160825,57,100.00,KONEX,,,N,N,N,N, ,N,4900,5,2,0.10,195850,40,363.64,4900,4900,4895,5620,4165,4895,4896.25,0.00,0,0,4895,4895,4895,4895,4895,4895,4895,28,725,1000,3030,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4345,12.77,20250328,6860,-28.57,20241126,4300,13.95,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250402,150826,57,100.00,KONEX,,,N,N,N,N, ,N,4900,5,2,0.10,195850,40,363.64,4900,4900,4895,5620,4165,4895,4896.25,0.00,0,0,4895,4895,4895,4895,4895,4895,4895,28,725,1000,3030,5,1,2820250,138,8.03,0.90,12,0.00,610.00,5474.00,6860,20241126,-28.57,4300,20240415,13.95,5860,-16.38,20250305,4345,12.77,20250328,6860,-28.57,20241126,4300,13.95,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N 20250402,140829,57,100.00,KONEX,,,N,N,N,N, ,N,4895,0,3,0.00,102800,21,190.91,4900,4900,4895,5620,4165,4895,4895.24,0.00,0,0,4895,4895,4895,4895,4895,4895,4895,28,725,1000,3030,5,1,2820250,138,8.02,0.89,12,0.00,610.00,5474.00,6860,20241126,-28.64,4300,20240415,13.84,5860,-16.47,20250305,4345,12.66,20250328,6860,-28.64,20241126,4300,13.84,20240415,0.00,Y,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20250401.csv b/208860/price/prices-20250401.csv index 0070858be442..b0db0df65660 100644 --- a/208860/price/prices-20250401.csv +++ b/208860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160838,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,150846,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,140845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,130844,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,120841,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,110845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,100845,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N +20250403,090847,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240322,0.00,2205,20240322,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240403,2205,0.00,20240403,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250402,160826,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240321,0.00,2205,20240321,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240402,2205,0.00,20240402,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250402,150826,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240321,0.00,2205,20240321,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240402,2205,0.00,20240402,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N 20250402,140829,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,14.41,1.29,12,0.00,153.00,1709.00,2205,20240321,0.00,2205,20240321,0.00,2205,0.00,20250102,2205,0.00,20250102,2205,0.00,20240402,2205,0.00,20240402,0.00,Y,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20250401.csv b/208890/price/prices-20250401.csv index 2ef92abdd171..88b3afd8d414 100644 --- a/208890/price/prices-20250401.csv +++ b/208890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160838,57,100.00,KONEX,,,N,N,N,N, ,N,1198,86,2,7.73,1198,1,0.00,1198,1198,1198,1278,946,1112,1198.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,48,5.76,1.22,12,0.00,208.00,986.00,1398,20240925,-14.31,831,20240816,44.16,1200,-0.17,20250326,1020,17.45,20250221,1398,-14.31,20240925,831,44.16,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,150846,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,140845,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,130844,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,120841,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,110845,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,100846,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N +20250403,090848,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250402,160826,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250402,150826,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N 20250402,140829,57,100.00,KONEX,,,N,N,N,N, ,N,1112,0,3,0.00,0,0,0.00,0,0,0,1278,946,1112,0.00,0.00,0,0,1112,1112,1112,1112,1112,1112,1112,40,166,1000,680,1,1,4005520,45,5.35,1.13,12,0.00,208.00,986.00,1398,20240925,-20.46,831,20240816,33.81,1200,-7.33,20250326,1020,9.02,20250221,1398,-20.46,20240925,831,33.81,20240816,0.00,Y,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20250401.csv b/209640/price/prices-20250401.csv index 324dfcfc2aac..d4e97ed7d8a6 100644 --- a/209640/price/prices-20250401.csv +++ b/209640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160839,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7280,-400,5,-5.21,559042265,76167,177.90,7460,7480,7250,9980,5380,7680,7340.10,3.26,0,11240,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1035,214.12,1.32,12,0.54,34.00,5497.00,24000,20241018,-69.67,7250,20250403,0.41,13950,-47.81,20250107,7250,0.41,20250403,24000,-69.67,20241018,7250,0.41,20250403,3.71,Y,209640,500,71 억,,464063,N,N,5475,N,00,N +20250403,150846,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7280,-400,5,-5.21,502084475,68341,159.62,7460,7480,7250,9980,5380,7680,7346.75,3.26,0,8769,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1035,214.12,1.32,12,0.48,34.00,5497.00,24000,20241018,-69.67,7250,20250403,0.41,13950,-47.81,20250107,7250,0.41,20250403,24000,-69.67,20241018,7250,0.41,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,140846,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7380,-300,5,-3.91,398414525,54194,126.58,7460,7480,7250,9980,5380,7680,7351.64,3.26,0,4229,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1050,217.06,1.34,12,0.38,34.00,5497.00,24000,20241018,-69.25,7250,20250403,1.79,13950,-47.10,20250107,7250,1.79,20250403,24000,-69.25,20241018,7250,1.79,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,130844,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7400,-280,5,-3.65,322421265,43950,102.65,7460,7480,7250,9980,5380,7680,7336.09,3.26,0,2901,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1052,217.65,1.35,12,0.31,34.00,5497.00,24000,20241018,-69.17,7250,20250403,2.07,13950,-46.95,20250107,7250,2.07,20250403,24000,-69.17,20241018,7250,2.07,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,120841,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7360,-320,5,-4.17,272936805,37214,86.92,7460,7480,7250,9980,5380,7680,7334.25,3.26,0,2579,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1047,216.47,1.34,12,0.26,34.00,5497.00,24000,20241018,-69.33,7250,20250403,1.52,13950,-47.24,20250107,7250,1.52,20250403,24000,-69.33,20241018,7250,1.52,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,110845,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7340,-340,5,-4.43,220203690,30024,70.12,7460,7480,7250,9980,5380,7680,7334.26,3.26,0,1955,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1044,215.88,1.34,12,0.21,34.00,5497.00,24000,20241018,-69.42,7250,20250403,1.24,13950,-47.38,20250107,7250,1.24,20250403,24000,-69.42,20241018,7250,1.24,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,100846,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7350,-330,5,-4.30,124506120,16960,39.61,7460,7480,7260,9980,5380,7680,7341.16,3.26,0,599,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1045,216.18,1.34,12,0.12,34.00,5497.00,24000,20241018,-69.38,7260,20250403,1.24,13950,-47.31,20250107,7260,1.24,20250403,24000,-69.38,20241018,7260,1.24,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N +20250403,090848,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7300,-380,5,-4.95,29893770,4064,9.49,7460,7480,7300,9980,5380,7680,7355.75,3.26,0,-826,8120,7900,7750,7530,7380,7825,7455,72,2300,500,4760,10,1,14221573,1038,214.71,1.33,12,0.03,34.00,5497.00,24000,20241018,-69.58,7300,20250403,0.00,13950,-47.67,20250107,7300,0.00,20250403,24000,-69.58,20241018,7300,0.00,20250403,3.71,Y,209640,500,71 억,,464063,N,N,4467,N,00,N 20250402,160826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-160,5,-2.04,328707940,42815,45.20,7960,7970,7600,10190,5490,7840,7677.40,3.34,0,-11595,8053,7946,7733,7626,7413,8000,7680,72,2350,500,4860,10,1,14221573,1092,225.88,1.40,12,0.30,34.00,5497.00,24000,20241018,-68.00,7470,20250331,2.81,13950,-44.95,20250107,7470,2.81,20250331,24000,-68.00,20241018,7470,2.81,20250331,3.80,Y,209640,500,71 억,,475375,N,N,4467,N,00,N 20250402,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,-220,5,-2.81,309562480,40307,42.55,7960,7970,7600,10190,5490,7840,7680.12,3.34,0,-11122,8053,7946,7733,7626,7413,8000,7680,72,2350,500,4860,10,1,14221573,1084,224.12,1.39,12,0.28,34.00,5497.00,24000,20241018,-68.25,7470,20250331,2.01,13950,-45.38,20250107,7470,2.01,20250331,24000,-68.25,20241018,7470,2.01,20250331,3.80,Y,209640,500,71 억,,475375,N,N,381,N,00,N 20250402,140829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-200,5,-2.55,232112360,30155,31.83,7960,7970,7620,10190,5490,7840,7697.31,3.34,0,-10225,8053,7946,7733,7626,7413,8000,7680,72,2350,500,4860,10,1,14221573,1087,224.71,1.39,12,0.21,34.00,5497.00,24000,20241018,-68.17,7470,20250331,2.28,13950,-45.23,20250107,7470,2.28,20250331,24000,-68.17,20241018,7470,2.28,20250331,3.80,Y,209640,500,71 억,,475375,N,N,381,N,00,N diff --git a/210120/price/prices-20250401.csv b/210120/price/prices-20250401.csv index f57265baa770..a9e12e98573c 100644 --- a/210120/price/prices-20250401.csv +++ b/210120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160839,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2605,-50,5,-1.88,177767492,67543,35.60,2600,2695,2560,3450,1860,2655,2631.92,0.01,0,2157,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,614,-8.74,3.58,12,0.29,-298.00,728.00,5410,20250212,-51.85,1435,20240902,81.53,5410,-51.85,20250212,2425,7.42,20250402,32000,-91.86,20241112,2425,7.42,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,150847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,-25,5,-0.94,163980532,62282,32.83,2600,2695,2560,3450,1860,2655,2632.87,0.01,0,4908,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,620,-8.83,3.61,12,0.26,-298.00,728.00,5410,20250212,-51.39,1435,20240902,83.28,5410,-51.39,20250212,2425,8.45,20250402,32000,-91.78,20241112,2425,8.45,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,140846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2620,-35,5,-1.32,157366067,59758,31.50,2600,2695,2560,3450,1860,2655,2633.39,0.01,0,5159,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,618,-8.79,3.60,12,0.25,-298.00,728.00,5410,20250212,-51.57,1435,20240902,82.58,5410,-51.57,20250212,2425,8.04,20250402,32000,-91.81,20241112,2425,8.04,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,130845,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,-20,5,-0.75,153825122,58412,30.79,2600,2695,2560,3450,1860,2655,2633.45,0.01,0,5201,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,621,-8.84,3.62,12,0.25,-298.00,728.00,5410,20250212,-51.29,1435,20240902,83.62,5410,-51.29,20250212,2425,8.66,20250402,32000,-91.77,20241112,2425,8.66,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,120842,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,-20,5,-0.75,142208617,54009,28.47,2600,2695,2560,3450,1860,2655,2633.05,0.01,0,6833,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,621,-8.84,3.62,12,0.23,-298.00,728.00,5410,20250212,-51.29,1435,20240902,83.62,5410,-51.29,20250212,2425,8.66,20250402,32000,-91.77,20241112,2425,8.66,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,110846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2610,-45,5,-1.69,116859372,44362,23.38,2600,2695,2560,3450,1860,2655,2634.22,0.01,0,2367,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,616,-8.76,3.59,12,0.19,-298.00,728.00,5410,20250212,-51.76,1435,20240902,81.88,5410,-51.76,20250212,2425,7.63,20250402,32000,-91.84,20241112,2425,7.63,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,100846,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,-20,5,-0.75,92904312,35202,18.56,2600,2695,2560,3450,1860,2655,2639.18,0.01,0,1857,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,621,-8.84,3.62,12,0.15,-298.00,728.00,5410,20250212,-51.29,1435,20240902,83.62,5410,-51.29,20250212,2425,8.66,20250402,32000,-91.77,20241112,2425,8.66,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N +20250403,090848,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2645,-10,5,-0.38,10205865,3942,2.08,2600,2650,2560,3450,1860,2655,2589.01,0.01,0,1982,2828,2741,2583,2496,2338,2785,2540,47,795,200,1590,5,1,23582605,624,-8.88,3.63,12,0.02,-298.00,728.00,5410,20250212,-51.11,1435,20240902,84.32,5410,-51.11,20250212,2425,9.07,20250402,32000,-91.73,20241112,2425,9.07,20250402,0.98,Y,210120,200,47 억,,1442,N,N,0,N,00,N 20250402,160826,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2655,40,2,1.53,476673768,188220,212.80,2640,2670,2425,3395,1835,2615,2532.54,0.00,0,10716,2755,2685,2645,2575,2535,2665,2555,47,780,200,1560,5,1,23582605,626,-8.91,3.65,12,0.80,-298.00,728.00,5410,20250212,-50.92,1435,20240902,85.02,5410,-50.92,20250212,2425,9.48,20250402,32000,-91.70,20241112,2425,9.48,20250402,0.99,Y,210120,200,47 억,,0,N,N,0,N,00,N 20250402,150827,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2615,0,3,0.00,448323513,177491,200.67,2640,2670,2425,3395,1835,2615,2525.89,0.00,0,9228,2755,2685,2645,2575,2535,2665,2555,47,780,200,1560,5,1,23582605,617,-8.78,3.59,12,0.75,-298.00,728.00,5410,20250212,-51.66,1435,20240902,82.23,5410,-51.66,20250212,2425,7.84,20250402,32000,-91.83,20241112,2425,7.84,20250402,0.99,Y,210120,200,47 억,,0,N,N,0,N,00,N 20250402,140830,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2615,0,3,0.00,424374688,168333,190.32,2640,2670,2425,3395,1835,2615,2521.04,0.00,0,5958,2755,2685,2645,2575,2535,2665,2555,47,780,200,1560,5,1,23582605,617,-8.78,3.59,12,0.71,-298.00,728.00,5410,20250212,-51.66,1435,20240902,82.23,5410,-51.66,20250212,2425,7.84,20250402,32000,-91.83,20241112,2425,7.84,20250402,0.99,Y,210120,200,47 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20250401.csv b/210540/price/prices-20250401.csv index ac878a6d344e..699c954041cd 100644 --- a/210540/price/prices-20250401.csv +++ b/210540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160839,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,0,3,0.00,174579870,15066,155.67,11550,11720,11520,15230,8210,11720,11587.67,7.65,0,-3658,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1294,5.90,0.44,12,0.14,1986.00,26581.00,14750,20240723,-20.54,10520,20241209,11.41,13350,-12.21,20250213,11010,6.45,20250102,14750,-20.54,20240723,10520,11.41,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1671,N,00,N +20250403,150847,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-130,5,-1.11,164554870,14207,146.80,11550,11660,11520,15230,8210,11720,11582.66,7.65,0,-3397,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1280,5.84,0.44,12,0.13,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,11010,5.27,20250102,14750,-21.42,20240723,10520,10.17,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,140846,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-130,5,-1.11,118749860,10258,105.99,11550,11660,11520,15230,8210,11720,11576.32,7.65,0,-2722,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1280,5.84,0.44,12,0.09,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,11010,5.27,20250102,14750,-21.42,20240723,10520,10.17,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,130845,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11570,-150,5,-1.28,96194000,8310,85.86,11550,11660,11520,15230,8210,11720,11575.69,7.65,0,-1918,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1278,5.83,0.44,12,0.08,1986.00,26581.00,14750,20240723,-21.56,10520,20241209,9.98,13350,-13.33,20250213,11010,5.09,20250102,14750,-21.56,20240723,10520,9.98,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,120842,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-130,5,-1.11,80729880,6975,72.07,11550,11660,11520,15230,8210,11720,11574.18,7.65,0,-1429,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1280,5.84,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,11010,5.27,20250102,14750,-21.42,20240723,10520,10.17,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,110846,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11590,-130,5,-1.11,74126600,6405,66.18,11550,11660,11520,15230,8210,11720,11573.24,7.65,0,-1285,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1280,5.84,0.44,12,0.06,1986.00,26581.00,14750,20240723,-21.42,10520,20241209,10.17,13350,-13.18,20250213,11010,5.27,20250102,14750,-21.42,20240723,10520,10.17,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,100846,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11610,-110,5,-0.94,46206430,3997,41.30,11550,11660,11520,15230,8210,11720,11560.28,7.65,0,-623,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1282,5.85,0.44,12,0.04,1986.00,26581.00,14750,20240723,-21.29,10520,20241209,10.36,13350,-13.03,20250213,11010,5.45,20250102,14750,-21.29,20240723,10520,10.36,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N +20250403,090848,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11600,-120,5,-1.02,4901130,424,4.38,11550,11600,11520,15230,8210,11720,11559.27,7.65,0,-55,12033,11876,11743,11586,11453,11810,11520,55,3510,500,8430,10,1,11041708,1281,5.84,0.44,12,0.00,1986.00,26581.00,14750,20240723,-21.36,10520,20241209,10.27,13350,-13.11,20250213,11010,5.36,20250102,14750,-21.36,20240723,10520,10.27,20241209,1.08,Y,210540,500,55 억,,845224,N,N,1180,N,00,N 20250402,160827,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11720,-30,5,-0.26,113279210,9678,62.19,11900,11900,11610,15270,8230,11750,11704.82,7.70,0,-5199,12176,11962,11786,11572,11396,12070,11680,55,3520,500,8460,10,1,11041708,1294,5.90,0.44,12,0.09,1986.00,26581.00,14750,20240723,-20.54,10520,20241209,11.41,13350,-12.21,20250213,11010,6.45,20250102,14750,-20.54,20240723,10520,11.41,20241209,1.08,Y,210540,500,55 억,,850420,N,N,1180,N,00,N 20250402,150827,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11640,-110,5,-0.94,110377190,9430,60.60,11900,11900,11610,15270,8230,11750,11704.90,7.70,0,-5106,12176,11962,11786,11572,11396,12070,11680,55,3520,500,8460,10,1,11041708,1285,5.86,0.44,12,0.09,1986.00,26581.00,14750,20240723,-21.08,10520,20241209,10.65,13350,-12.81,20250213,11010,5.72,20250102,14750,-21.08,20240723,10520,10.65,20241209,1.08,Y,210540,500,55 억,,850420,N,N,0,N,00,N 20250402,140830,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11620,-130,5,-1.11,97648360,8335,53.56,11900,11900,11610,15270,8230,11750,11715.46,7.70,0,-4503,12176,11962,11786,11572,11396,12070,11680,55,3520,500,8460,10,1,11041708,1283,5.85,0.44,12,0.08,1986.00,26581.00,14750,20240723,-21.22,10520,20241209,10.46,13350,-12.96,20250213,11010,5.54,20250102,14750,-21.22,20240723,10520,10.46,20241209,1.08,Y,210540,500,55 억,,850420,N,N,0,N,00,N diff --git a/210980/price/prices-20250401.csv b/210980/price/prices-20250401.csv index 08bf78e89730..6e65030dd35e 100644 --- a/210980/price/prices-20250401.csv +++ b/210980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160839,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8020,-10,5,-0.12,393954760,49575,128.84,8030,8090,7850,10430,5630,8030,7946.64,3.05,0,-8427,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1493,3.55,0.26,12,0.27,2258.00,30626.00,15900,20240329,-49.56,6330,20250203,26.70,9250,-13.30,20250320,6330,26.70,20250203,15590,-48.56,20240403,6330,26.70,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,198,N,00,N +20250403,150847,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7920,-110,5,-1.37,375576600,47266,122.84,8030,8090,7850,10430,5630,8030,7946.02,3.05,0,-8424,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1474,3.51,0.26,12,0.25,2258.00,30626.00,15900,20240329,-50.19,6330,20250203,25.12,9250,-14.38,20250320,6330,25.12,20250203,15590,-49.20,20240403,6330,25.12,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,140846,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8070,40,2,0.50,189390440,23853,61.99,8030,8080,7850,10430,5630,8030,7939.90,3.05,0,2107,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1502,3.57,0.26,12,0.13,2258.00,30626.00,15900,20240329,-49.25,6330,20250203,27.49,9250,-12.76,20250320,6330,27.49,20250203,15590,-48.24,20240403,6330,27.49,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,130845,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7950,-80,5,-1.00,141883600,17925,46.58,8030,8030,7850,10430,5630,8030,7915.40,3.05,0,512,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1480,3.52,0.26,12,0.10,2258.00,30626.00,15900,20240329,-50.00,6330,20250203,25.59,9250,-14.05,20250320,6330,25.59,20250203,15590,-49.01,20240403,6330,25.59,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,120842,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7910,-120,5,-1.49,123434260,15599,40.54,8030,8030,7850,10430,5630,8030,7912.96,3.05,0,836,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1473,3.50,0.26,12,0.08,2258.00,30626.00,15900,20240329,-50.25,6330,20250203,24.96,9250,-14.49,20250320,6330,24.96,20250203,15590,-49.26,20240403,6330,24.96,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,110846,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7940,-90,5,-1.12,93931470,11877,30.87,8030,8030,7850,10430,5630,8030,7908.69,3.05,0,970,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1478,3.52,0.26,12,0.06,2258.00,30626.00,15900,20240329,-50.06,6330,20250203,25.43,9250,-14.16,20250320,6330,25.43,20250203,15590,-49.07,20240403,6330,25.43,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,100847,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7960,-70,5,-0.87,55359750,7019,18.24,8030,8030,7850,10430,5630,8030,7887.13,3.05,0,1873,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1482,3.53,0.26,12,0.04,2258.00,30626.00,15900,20240329,-49.94,6330,20250203,25.75,9250,-13.95,20250320,6330,25.75,20250203,15590,-48.94,20240403,6330,25.75,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N +20250403,090849,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,7930,-100,5,-1.25,6831260,861,2.24,8030,8030,7900,10430,5630,8030,7934.10,3.05,0,-204,8310,8170,8050,7910,7790,8110,7850,186,2400,1000,4970,10,1,18617382,1476,3.51,0.26,12,0.00,2258.00,30626.00,15900,20240329,-50.13,6330,20250203,25.28,9250,-14.27,20250320,6330,25.28,20250203,15590,-49.13,20240403,6330,25.28,20250203,1.69,Y,210980,1000,186 억,,568010,N,N,64,N,00,N 20250402,160827,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8030,-60,5,-0.74,308712470,38479,188.75,8180,8190,7930,10510,5670,8090,8022.88,3.05,0,2850,8310,8200,8140,8030,7970,8170,8000,186,2420,1000,5010,10,1,18617382,1495,3.56,0.26,12,0.21,2258.00,30626.00,15900,20240329,-49.50,6330,20250203,26.86,9250,-13.19,20250320,6330,26.86,20250203,15840,-49.31,20240402,6330,26.86,20250203,1.73,Y,210980,1000,186 억,,567480,N,N,64,N,00,N 20250402,150827,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8040,-50,5,-0.62,295436570,36827,180.65,8180,8190,7930,10510,5670,8090,8022.28,3.05,0,2714,8310,8200,8140,8030,7970,8170,8000,186,2420,1000,5010,10,1,18617382,1497,3.56,0.26,12,0.20,2258.00,30626.00,15900,20240329,-49.43,6330,20250203,27.01,9250,-13.08,20250320,6330,27.01,20250203,15840,-49.24,20240402,6330,27.01,20250203,1.73,Y,210980,1000,186 억,,567480,N,N,2,N,00,N 20250402,140830,55,60.00,KOSPI,,부동산,N,N,N,Y,60,N,8000,-90,5,-1.11,269653810,33619,164.91,8180,8190,7930,10510,5670,8090,8020.88,3.05,0,3033,8310,8200,8140,8030,7970,8170,8000,186,2420,1000,5010,10,1,18617382,1489,3.54,0.26,12,0.18,2258.00,30626.00,15900,20240329,-49.69,6330,20250203,26.38,9250,-13.51,20250320,6330,26.38,20250203,15840,-49.49,20240402,6330,26.38,20250203,1.73,Y,210980,1000,186 억,,567480,N,N,2,N,00,N diff --git a/211050/price/prices-20250401.csv b/211050/price/prices-20250401.csv index f1622f974bc2..8ecd54ced667 100644 --- a/211050/price/prices-20250401.csv +++ b/211050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6930,60,2,0.87,1366037045,196800,134.75,6820,7030,6730,8930,4810,6870,6941.25,3.48,0,5260,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3561,5.74,2.25,12,0.38,1207.00,3082.00,7130,20250325,-2.81,3904,20240328,77.51,7130,-2.81,20250325,5060,36.96,20250109,24600,-71.83,20240412,4120,68.20,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,150847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6920,50,2,0.73,1333360805,192081,131.52,6820,7030,6730,8930,4810,6870,6941.66,3.48,0,6437,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3555,5.73,2.25,12,0.37,1207.00,3082.00,7130,20250325,-2.95,3904,20240328,77.25,7130,-2.95,20250325,5060,36.76,20250109,24600,-71.87,20240412,4120,67.96,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,140847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6920,50,2,0.73,1200987005,172943,118.42,6820,7030,6730,8930,4810,6870,6944.41,3.48,0,15470,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3555,5.73,2.25,12,0.34,1207.00,3082.00,7130,20250325,-2.95,3904,20240328,77.25,7130,-2.95,20250325,5060,36.76,20250109,24600,-71.87,20240412,4120,67.96,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,130845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6920,50,2,0.73,1124429105,161902,110.86,6820,7030,6730,8930,4810,6870,6945.12,3.48,0,11935,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3555,5.73,2.25,12,0.32,1207.00,3082.00,7130,20250325,-2.95,3904,20240328,77.25,7130,-2.95,20250325,5060,36.76,20250109,24600,-71.87,20240412,4120,67.96,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,120842,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6950,80,2,1.16,1061508155,152818,104.64,6820,7030,6730,8930,4810,6870,6946.22,3.48,0,12743,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3571,5.76,2.26,12,0.30,1207.00,3082.00,7130,20250325,-2.52,3904,20240328,78.02,7130,-2.52,20250325,5060,37.35,20250109,24600,-71.75,20240412,4120,68.69,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,110846,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6950,80,2,1.16,1002273305,144295,98.80,6820,7030,6730,8930,4810,6870,6946.00,3.48,0,11749,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3571,5.76,2.26,12,0.28,1207.00,3082.00,7130,20250325,-2.52,3904,20240328,78.02,7130,-2.52,20250325,5060,37.35,20250109,24600,-71.75,20240412,4120,68.69,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,100847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6960,90,2,1.31,821140835,118259,80.97,6820,7030,6730,8930,4810,6870,6943.58,3.48,0,17803,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3576,5.77,2.26,12,0.23,1207.00,3082.00,7130,20250325,-2.38,3904,20240328,78.28,7130,-2.38,20250325,5060,37.55,20250109,24600,-71.71,20240412,4120,68.93,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N +20250403,090849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6855,-15,5,-0.22,88197970,12911,8.84,6820,6870,6730,8930,4810,6870,6831.23,3.48,0,-1687,7116,6992,6886,6762,6656,6940,6710,51,2060,100,5080,10,1,51379800,3522,5.68,2.22,12,0.03,1207.00,3082.00,7130,20250325,-3.86,3904,20240328,75.59,7130,-3.86,20250325,5060,35.47,20250109,24600,-72.13,20240412,4120,66.38,20240805,0.98,Y,211050,100,51 억,,1789267,N,N,7080,N,00,N 20250402,160827,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6870,-120,5,-1.72,1001463205,146046,103.61,6990,7010,6780,9080,4900,6990,6856.72,3.53,0,-15362,7156,7072,6946,6862,6736,7115,6905,51,2090,100,5170,10,1,51379800,3530,5.69,2.23,12,0.28,1207.00,3082.00,7130,20250325,-3.65,3904,20240328,75.97,7130,-3.65,20250325,5060,35.77,20250109,24600,-72.07,20240412,4120,66.75,20240805,1.02,Y,211050,100,51 억,,1816173,N,N,7080,N,00,N 20250402,150828,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6900,-90,5,-1.29,939089235,136981,97.18,6990,7010,6780,9080,4900,6990,6855.12,3.53,0,-11257,7156,7072,6946,6862,6736,7115,6905,51,2090,100,5170,10,1,51379800,3545,5.72,2.24,12,0.27,1207.00,3082.00,7130,20250325,-3.23,3904,20240328,76.74,7130,-3.23,20250325,5060,36.36,20250109,24600,-71.95,20240412,4120,67.48,20240805,1.02,Y,211050,100,51 억,,1816173,N,N,0,N,00,N 20250402,140830,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6850,-140,5,-2.00,781965925,114232,81.04,6990,7010,6780,9080,4900,6990,6844.78,3.53,0,-10193,7156,7072,6946,6862,6736,7115,6905,51,2090,100,5170,10,1,51379800,3520,5.68,2.22,12,0.22,1207.00,3082.00,7130,20250325,-3.93,3904,20240328,75.46,7130,-3.93,20250325,5060,35.38,20250109,24600,-72.15,20240412,4120,66.26,20240805,1.02,Y,211050,100,51 억,,1816173,N,N,0,N,00,N diff --git a/211270/price/prices-20250401.csv b/211270/price/prices-20250401.csv index 33a71e3ffe7e..654adf58d8e0 100644 --- a/211270/price/prices-20250401.csv +++ b/211270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160840,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11240,-110,5,-0.97,343796375,30641,98.30,11200,11300,11070,14750,7950,11350,11220.01,0.50,0,2833,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1695,16.27,1.51,12,0.20,691.00,7441.00,20500,20240516,-45.17,9600,20240909,17.08,15570,-27.81,20250124,11070,1.54,20250403,20500,-45.17,20240516,9600,17.08,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5268,N,00,N +20250403,150848,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11230,-120,5,-1.06,323249745,28812,92.44,11200,11300,11070,14750,7950,11350,11219.27,0.50,0,3054,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1694,16.25,1.51,12,0.19,691.00,7441.00,20500,20240516,-45.22,9600,20240909,16.98,15570,-27.87,20250124,11070,1.45,20250403,20500,-45.22,20240516,9600,16.98,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,140847,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11240,-110,5,-0.97,273050845,24339,78.08,11200,11300,11070,14750,7950,11350,11218.66,0.50,0,3775,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1695,16.27,1.51,12,0.16,691.00,7441.00,20500,20240516,-45.17,9600,20240909,17.08,15570,-27.81,20250124,11070,1.54,20250403,20500,-45.17,20240516,9600,17.08,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,130846,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11250,-100,5,-0.88,231758180,20657,66.27,11200,11300,11070,14750,7950,11350,11219.35,0.50,0,3743,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1697,16.28,1.51,12,0.14,691.00,7441.00,20500,20240516,-45.12,9600,20240909,17.19,15570,-27.75,20250124,11070,1.63,20250403,20500,-45.12,20240516,9600,17.19,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,120843,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11280,-70,5,-0.62,201581020,17973,57.66,11200,11300,11070,14750,7950,11350,11215.77,0.50,0,2898,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1701,16.32,1.52,12,0.12,691.00,7441.00,20500,20240516,-44.98,9600,20240909,17.50,15570,-27.55,20250124,11070,1.90,20250403,20500,-44.98,20240516,9600,17.50,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,110846,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11260,-90,5,-0.79,186583185,16642,53.39,11200,11300,11070,14750,7950,11350,11211.58,0.50,0,3002,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1698,16.30,1.51,12,0.11,691.00,7441.00,20500,20240516,-45.07,9600,20240909,17.29,15570,-27.68,20250124,11070,1.72,20250403,20500,-45.07,20240516,9600,17.29,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,100847,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11205,-145,5,-1.28,138575575,12364,39.67,11200,11290,11070,14750,7950,11350,11207.99,0.50,0,2955,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1690,16.22,1.51,12,0.08,691.00,7441.00,20500,20240516,-45.34,9600,20240909,16.72,15570,-28.03,20250124,11070,1.22,20250403,20500,-45.34,20240516,9600,16.72,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N +20250403,090849,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11190,-160,5,-1.41,17912100,1608,5.16,11200,11230,11070,14750,7950,11350,11139.37,0.50,0,361,11803,11576,11463,11236,11123,11520,11180,75,3400,500,8390,10,1,15082304,1688,16.19,1.50,12,0.01,691.00,7441.00,20500,20240516,-45.41,9600,20240909,16.56,15570,-28.13,20250124,11070,1.08,20250403,20500,-45.41,20240516,9600,16.56,20240909,3.96,Y,211270,500,75 억,,75324,N,N,5806,N,00,N 20250402,160827,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11350,-240,5,-2.07,356194055,31170,83.40,11590,11690,11350,15060,8120,11590,11427.49,0.58,0,-12424,11850,11720,11510,11380,11170,11785,11445,75,3470,500,8570,10,1,15082304,1712,16.43,1.53,12,0.21,691.00,7441.00,20500,20240516,-44.63,9600,20240909,18.23,15570,-27.10,20250124,11160,1.70,20250331,20500,-44.63,20240516,9600,18.23,20240909,4.02,Y,211270,500,75 억,,88035,N,N,5806,N,00,N 20250402,150828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11370,-220,5,-1.90,333902075,29207,78.15,11590,11690,11350,15060,8120,11590,11432.26,0.58,0,-11967,11850,11720,11510,11380,11170,11785,11445,75,3470,500,8570,10,1,15082304,1715,16.45,1.53,12,0.19,691.00,7441.00,20500,20240516,-44.54,9600,20240909,18.44,15570,-26.97,20250124,11160,1.88,20250331,20500,-44.54,20240516,9600,18.44,20240909,4.02,Y,211270,500,75 억,,88035,N,N,917,N,00,N 20250402,140831,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11370,-220,5,-1.90,287777210,25152,67.30,11590,11690,11360,15060,8120,11590,11441.52,0.58,0,-11456,11850,11720,11510,11380,11170,11785,11445,75,3470,500,8570,10,1,15082304,1715,16.45,1.53,12,0.17,691.00,7441.00,20500,20240516,-44.54,9600,20240909,18.44,15570,-26.97,20250124,11160,1.88,20250331,20500,-44.54,20240516,9600,18.44,20240909,4.02,Y,211270,500,75 억,,88035,N,N,917,N,00,N diff --git a/212310/price/prices-20250401.csv b/212310/price/prices-20250401.csv index 1bb1cbf64399..3d98f0dca663 100644 --- a/212310/price/prices-20250401.csv +++ b/212310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160840,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,150848,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,140847,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,130846,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,120843,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,110847,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,100847,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,363587,604,598.02,740,749,601,750,556,653,601.97,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.01,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N +20250403,090850,57,100.00,KONEX,,,N,N,N,N, ,N,749,96,2,14.70,1489,2,1.98,740,749,740,750,556,653,744.50,0.00,0,0,846,749,701,604,556,725,580,53,97,500,390,1,1,10587170,79,-2.36,0.55,12,0.00,-317.00,1373.00,3090,20240402,-75.76,600,20250325,24.83,1099,-31.85,20250102,600,24.83,20250325,2995,-74.99,20240404,600,24.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250402,160828,57,100.00,KONEX,,,N,N,N,N, ,N,653,-102,5,-13.51,66098,101,1.23,798,798,653,868,642,755,654.44,0.00,0,0,863,808,744,689,625,777,658,53,113,500,450,1,1,10587170,69,-2.06,0.48,12,0.00,-317.00,1373.00,3090,20240402,-78.87,600,20250325,8.83,1099,-40.58,20250102,600,8.83,20250325,3090,-78.87,20240402,600,8.83,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250402,150828,57,100.00,KONEX,,,N,N,N,N, ,N,798,43,2,5.70,798,1,0.01,798,798,798,868,642,755,798.00,0.00,0,0,863,808,744,689,625,777,658,53,113,500,450,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.17,600,20250325,33.00,1099,-27.39,20250102,600,33.00,20250325,3090,-74.17,20240402,600,33.00,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N 20250402,140831,57,100.00,KONEX,,,N,N,N,N, ,N,798,43,2,5.70,798,1,0.01,798,798,798,868,642,755,798.00,0.00,0,0,863,808,744,689,625,777,658,53,113,500,450,1,1,10587170,84,-2.52,0.58,12,0.00,-317.00,1373.00,3090,20240402,-74.17,600,20250325,33.00,1099,-27.39,20250102,600,33.00,20250325,3090,-74.17,20240402,600,33.00,20250325,0.00,Y,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20250401.csv b/212560/price/prices-20250401.csv index 13ed304e31ea..677eaa085e46 100644 --- a/212560/price/prices-20250401.csv +++ b/212560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,0,3,0.00,119534440,15029,39.63,7910,8070,7820,10420,5620,8020,7953.58,1.78,0,-2987,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,632,3.56,0.51,12,0.19,2250.00,15757.00,11540,20240322,-30.50,6340,20240805,26.50,9330,-14.04,20250213,7470,7.36,20250203,11050,-27.42,20240403,6340,26.50,20240805,3.53,Y,212560,500,39 억,,139986,N,N,934,N,00,N +20250403,150848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-20,5,-0.25,103348380,13007,34.30,7910,8070,7820,10420,5620,8020,7945.60,1.78,0,-2414,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,630,3.56,0.51,12,0.17,2250.00,15757.00,11540,20240322,-30.68,6340,20240805,26.18,9330,-14.26,20250213,7470,7.10,20250203,11050,-27.60,20240403,6340,26.18,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,140847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,-80,5,-1.00,79669010,10024,26.43,7910,8070,7820,10420,5620,8020,7947.83,1.78,0,-46,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,625,3.53,0.50,12,0.13,2250.00,15757.00,11540,20240322,-31.20,6340,20240805,25.24,9330,-14.90,20250213,7470,6.29,20250203,11050,-28.14,20240403,6340,25.24,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,130846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-100,5,-1.25,71660600,9016,23.78,7910,8070,7820,10420,5620,8020,7948.16,1.78,0,686,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,624,3.52,0.50,12,0.11,2250.00,15757.00,11540,20240322,-31.37,6340,20240805,24.92,9330,-15.11,20250213,7470,6.02,20250203,11050,-28.33,20240403,6340,24.92,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,120843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,-50,5,-0.62,64869400,8158,21.51,7910,8070,7820,10420,5620,8020,7951.63,1.78,0,982,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,628,3.54,0.51,12,0.10,2250.00,15757.00,11540,20240322,-30.94,6340,20240805,25.71,9330,-14.58,20250213,7470,6.69,20250203,11050,-27.87,20240403,6340,25.71,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,110847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,-50,5,-0.62,62270260,7831,20.65,7910,8070,7820,10420,5620,8020,7951.76,1.78,0,1118,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,628,3.54,0.51,12,0.10,2250.00,15757.00,11540,20240322,-30.94,6340,20240805,25.71,9330,-14.58,20250213,7470,6.69,20250203,11050,-27.87,20240403,6340,25.71,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,100848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,50,2,0.62,56070370,7053,18.60,7910,8070,7820,10420,5620,8020,7949.86,1.78,0,1446,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,636,3.59,0.51,12,0.09,2250.00,15757.00,11540,20240322,-30.07,6340,20240805,27.29,9330,-13.50,20250213,7470,8.03,20250203,11050,-26.97,20240403,6340,27.29,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N +20250403,090850,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-100,5,-1.25,9075030,1151,3.04,7910,7970,7830,10420,5620,8020,7884.47,1.78,0,-462,8500,8260,8120,7880,7740,8190,7810,39,2400,500,5450,10,1,7874963,624,3.52,0.50,12,0.01,2250.00,15757.00,11540,20240322,-31.37,6340,20240805,24.92,9330,-15.11,20250213,7470,6.02,20250203,11050,-28.33,20240403,6340,24.92,20240805,3.53,Y,212560,500,39 억,,139986,N,N,2085,N,00,N 20250402,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-360,5,-4.30,306015790,37841,241.86,8320,8360,7980,10890,5870,8380,8086.88,1.88,0,-7862,8666,8522,8406,8262,8146,8595,8335,39,2510,500,5690,10,1,7874963,632,3.56,0.51,12,0.48,2250.00,15757.00,11980,20240321,-33.06,6340,20240805,26.50,9330,-14.04,20250213,7470,7.36,20250203,11270,-28.84,20240402,6340,26.50,20240805,3.55,Y,212560,500,39 억,,147849,N,N,2085,N,00,N 20250402,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,-370,5,-4.42,291842780,36072,230.55,8320,8360,7980,10890,5870,8380,8090.56,1.88,0,-7432,8666,8522,8406,8262,8146,8595,8335,39,2510,500,5690,10,1,7874963,631,3.56,0.51,12,0.46,2250.00,15757.00,11980,20240321,-33.14,6340,20240805,26.34,9330,-14.15,20250213,7470,7.23,20250203,11270,-28.93,20240402,6340,26.34,20240805,3.55,Y,212560,500,39 억,,147849,N,N,0,N,00,N 20250402,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,-350,5,-4.18,268705570,33188,212.12,8320,8360,7980,10890,5870,8380,8096.47,1.88,0,-6613,8666,8522,8406,8262,8146,8595,8335,39,2510,500,5690,10,1,7874963,632,3.57,0.51,12,0.42,2250.00,15757.00,11980,20240321,-32.97,6340,20240805,26.66,9330,-13.93,20250213,7470,7.50,20250203,11270,-28.75,20240402,6340,26.66,20240805,3.55,Y,212560,500,39 억,,147849,N,N,0,N,00,N diff --git a/212710/price/prices-20250401.csv b/212710/price/prices-20250401.csv index 2f3b3e03a594..cf5e05f008cf 100644 --- a/212710/price/prices-20250401.csv +++ b/212710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160841,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10030,-480,5,-4.57,2607581210,256250,66.90,10260,10510,9810,13660,7360,10510,10176.16,1.06,0,27804,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,913,137.40,8.61,12,2.82,73.00,1165.00,24250,20250221,-58.64,9810,20250403,2.24,24250,-58.64,20250221,9810,2.24,20250403,24250,-58.64,20250221,9810,2.24,20250403,1.34,Y,212710,500,45 억,,96857,N,N,1035,N,00,N +20250403,150848,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10120,-390,5,-3.71,2268391160,222503,58.09,10260,10510,9810,13660,7360,10510,10194.86,1.06,0,19429,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,921,138.63,8.69,12,2.45,73.00,1165.00,24250,20250221,-58.27,9810,20250403,3.16,24250,-58.27,20250221,9810,3.16,20250403,24250,-58.27,20250221,9810,3.16,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,140848,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10180,-330,5,-3.14,1736230220,169726,44.31,10260,10510,9810,13660,7360,10510,10229.58,1.06,0,11449,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,926,139.45,8.74,12,1.87,73.00,1165.00,24250,20250221,-58.02,9810,20250403,3.77,24250,-58.02,20250221,9810,3.77,20250403,24250,-58.02,20250221,9810,3.77,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,130846,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10200,-310,5,-2.95,1565189180,152987,39.94,10260,10510,9810,13660,7360,10510,10230.83,1.06,0,11572,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,928,139.73,8.76,12,1.68,73.00,1165.00,24250,20250221,-57.94,9810,20250403,3.98,24250,-57.94,20250221,9810,3.98,20250403,24250,-57.94,20250221,9810,3.98,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,120843,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10310,-200,5,-1.90,1352210160,132223,34.52,10260,10510,9810,13660,7360,10510,10226.71,1.06,0,15961,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,938,141.23,8.85,12,1.45,73.00,1165.00,24250,20250221,-57.48,9810,20250403,5.10,24250,-57.48,20250221,9810,5.10,20250403,24250,-57.48,20250221,9810,5.10,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,110847,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10280,-230,5,-2.19,1152171265,112708,29.43,10260,10510,9810,13660,7360,10510,10222.58,1.06,0,10833,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,935,140.82,8.82,12,1.24,73.00,1165.00,24250,20250221,-57.61,9810,20250403,4.79,24250,-57.61,20250221,9810,4.79,20250403,24250,-57.61,20250221,9810,4.79,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,100848,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10380,-130,5,-1.24,884713595,86631,22.62,10260,10510,9810,13660,7360,10510,10212.38,1.06,0,9126,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,945,142.19,8.91,12,0.95,73.00,1165.00,24250,20250221,-57.20,9810,20250403,5.81,24250,-57.20,20250221,9810,5.81,20250403,24250,-57.20,20250221,9810,5.81,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N +20250403,090850,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10190,-320,5,-3.04,341611160,34031,8.89,10260,10260,9810,13660,7360,10510,10038.01,1.06,0,2591,11683,11096,10753,10166,9823,10925,9995,45,3150,500,7350,10,1,9099478,927,139.59,8.75,12,0.37,73.00,1165.00,24250,20250221,-57.98,9810,20250403,3.87,24250,-57.98,20250221,9810,3.87,20250403,24250,-57.98,20250221,9810,3.87,20250403,1.34,Y,212710,500,45 억,,96857,N,N,3081,N,00,N 20250402,160828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10510,-200,5,-1.87,4029859580,375007,87.97,10980,11340,10410,13920,7500,10710,10746.36,1.17,0,-8045,11416,11062,10736,10382,10056,11240,10560,45,3210,500,7490,10,1,9099478,956,143.97,9.02,12,4.12,73.00,1165.00,24250,20250221,-56.66,10280,20250331,2.24,24250,-56.66,20250221,10280,2.24,20250331,24250,-56.66,20250221,10280,2.24,20250331,1.35,Y,212710,500,45 억,,106420,N,N,3081,N,00,N 20250402,150828,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-210,5,-1.96,3856961670,358576,84.12,10980,11340,10410,13920,7500,10710,10756.33,1.17,0,-11673,11416,11062,10736,10382,10056,11240,10560,45,3210,500,7490,10,1,9099478,955,143.84,9.01,12,3.94,73.00,1165.00,24250,20250221,-56.70,10280,20250331,2.14,24250,-56.70,20250221,10280,2.14,20250331,24250,-56.70,20250221,10280,2.14,20250331,1.35,Y,212710,500,45 억,,106420,N,N,4296,N,00,N 20250402,140831,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10680,-30,5,-0.28,3435826630,318672,74.76,10980,11340,10410,13920,7500,10710,10781.70,1.17,0,-6475,11416,11062,10736,10382,10056,11240,10560,45,3210,500,7490,10,1,9099478,972,146.30,9.17,12,3.50,73.00,1165.00,24250,20250221,-55.96,10280,20250331,3.89,24250,-55.96,20250221,10280,3.89,20250331,24250,-55.96,20250221,10280,3.89,20250331,1.35,Y,212710,500,45 억,,106420,N,N,4296,N,00,N diff --git a/213420/price/prices-20250401.csv b/213420/price/prices-20250401.csv index 27bb921c0214..d013626e1e10 100644 --- a/213420/price/prices-20250401.csv +++ b/213420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26650,-700,5,-2.56,3455936550,130217,173.89,26300,26950,26150,35550,19150,27350,26539.82,9.20,0,5038,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6618,14.46,1.62,12,0.52,1843.00,16471.00,46200,20240603,-42.32,21800,20241115,22.25,35750,-25.45,20250213,25850,3.09,20250203,46200,-42.32,20240603,21800,22.25,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2183,N,00,N +20250403,150849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26800,-550,5,-2.01,3278250550,123563,165.00,26300,26950,26150,35550,19150,27350,26531.00,9.20,0,5780,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6655,14.54,1.63,12,0.50,1843.00,16471.00,46200,20240603,-41.99,21800,20241115,22.94,35750,-25.03,20250213,25850,3.68,20250203,46200,-41.99,20240603,21800,22.94,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,140848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26550,-800,5,-2.93,2517742300,95166,127.08,26300,26950,26150,35550,19150,27350,26456.32,9.20,0,13902,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6593,14.41,1.61,12,0.38,1843.00,16471.00,46200,20240603,-42.53,21800,20241115,21.79,35750,-25.73,20250213,25850,2.71,20250203,46200,-42.53,20240603,21800,21.79,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,130847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26600,-750,5,-2.74,2235939900,84554,112.91,26300,26950,26150,35550,19150,27350,26443.93,9.20,0,11627,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6605,14.43,1.61,12,0.34,1843.00,16471.00,46200,20240603,-42.42,21800,20241115,22.02,35750,-25.59,20250213,25850,2.90,20250203,46200,-42.42,20240603,21800,22.02,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,120844,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26600,-750,5,-2.74,2047824525,77459,103.44,26300,26950,26150,35550,19150,27350,26437.53,9.20,0,11200,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6605,14.43,1.61,12,0.31,1843.00,16471.00,46200,20240603,-42.42,21800,20241115,22.02,35750,-25.59,20250213,25850,2.90,20250203,46200,-42.42,20240603,21800,22.02,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,110848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26400,-950,5,-3.47,1684363725,63683,85.04,26300,26950,26150,35550,19150,27350,26449.19,9.20,0,11718,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6555,14.32,1.60,12,0.26,1843.00,16471.00,46200,20240603,-42.86,21800,20241115,21.10,35750,-26.15,20250213,25850,2.13,20250203,46200,-42.86,20240603,21800,21.10,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,100848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26400,-950,5,-3.47,806353500,30367,40.55,26300,26950,26150,35550,19150,27350,26553.61,9.20,0,-2267,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6555,14.32,1.60,12,0.12,1843.00,16471.00,46200,20240603,-42.86,21800,20241115,21.10,35750,-26.15,20250213,25850,2.13,20250203,46200,-42.86,20240603,21800,21.10,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N +20250403,090850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26550,-800,5,-2.93,124579800,4717,6.30,26300,26650,26150,35550,19150,27350,26410.81,9.20,0,-427,28383,27866,27483,26966,26583,27675,26775,50,8200,200,20230,50,1,24831179,6593,14.41,1.61,12,0.02,1843.00,16471.00,46200,20240603,-42.53,21800,20241115,21.79,35750,-25.73,20250213,25850,2.71,20250203,46200,-42.53,20240603,21800,21.79,20241115,2.25,Y,213420,200,49 억,,2283946,N,N,2656,N,00,N 20250402,160828,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27350,-550,5,-1.97,2057036325,74885,60.94,28000,28000,27100,36250,19550,27900,27469.27,9.24,0,-13998,28933,28416,27583,27066,26233,28675,27325,50,8350,200,20640,50,1,24831179,6791,14.84,1.66,12,0.30,1843.00,16471.00,46200,20240603,-40.80,21800,20241115,25.46,35750,-23.50,20250213,25850,5.80,20250203,46200,-40.80,20240603,21800,25.46,20241115,2.30,Y,213420,200,49 억,,2293530,N,N,2656,N,00,N 20250402,150829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27500,-400,5,-1.43,1935517075,70452,57.33,28000,28000,27100,36250,19550,27900,27472.85,9.24,0,-13118,28933,28416,27583,27066,26233,28675,27325,50,8350,200,20640,50,1,24831179,6829,14.92,1.67,12,0.28,1843.00,16471.00,46200,20240603,-40.48,21800,20241115,26.15,35750,-23.08,20250213,25850,6.38,20250203,46200,-40.48,20240603,21800,26.15,20241115,2.30,Y,213420,200,49 억,,2293530,N,N,3307,N,00,N 20250402,140832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27200,-700,5,-2.51,1426770150,51795,42.15,28000,28000,27100,36250,19550,27900,27546.48,9.24,0,-16153,28933,28416,27583,27066,26233,28675,27325,50,8350,200,20640,50,1,24831179,6754,14.76,1.65,12,0.21,1843.00,16471.00,46200,20240603,-41.13,21800,20241115,24.77,35750,-23.92,20250213,25850,5.22,20250203,46200,-41.13,20240603,21800,24.77,20241115,2.30,Y,213420,200,49 억,,2293530,N,N,3307,N,00,N diff --git a/213500/price/prices-20250401.csv b/213500/price/prices-20250401.csv index 1e547e72e18a..4750d823eb16 100644 --- a/213500/price/prices-20250401.csv +++ b/213500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160841,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7940,-90,5,-1.12,601881035,75874,132.00,7980,7980,7880,10430,5630,8030,7932.63,5.72,0,-17888,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1890,-6.22,0.27,12,0.32,-1277.00,28880.00,11590,20240523,-31.49,7880,20250403,0.76,9050,-12.27,20250310,7880,0.76,20250403,11590,-31.49,20240523,7880,0.76,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,3617,N,00,N +20250403,150849,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7920,-110,5,-1.37,576675425,72691,126.47,7980,7980,7880,10430,5630,8030,7933.24,5.72,0,-17379,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1885,-6.20,0.27,12,0.31,-1277.00,28880.00,11590,20240523,-31.67,7880,20250403,0.51,9050,-12.49,20250310,7880,0.51,20250403,11590,-31.67,20240523,7880,0.51,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,140848,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7930,-100,5,-1.25,510869835,64383,112.01,7980,7980,7880,10430,5630,8030,7934.86,5.72,0,-16508,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1887,-6.21,0.27,12,0.27,-1277.00,28880.00,11590,20240523,-31.58,7880,20250403,0.63,9050,-12.38,20250310,7880,0.63,20250403,11590,-31.58,20240523,7880,0.63,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,130847,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7940,-90,5,-1.12,450831425,56816,98.85,7980,7980,7880,10430,5630,8030,7934.94,5.72,0,-13768,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1890,-6.22,0.27,12,0.24,-1277.00,28880.00,11590,20240523,-31.49,7880,20250403,0.76,9050,-12.27,20250310,7880,0.76,20250403,11590,-31.49,20240523,7880,0.76,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,120844,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7970,-60,5,-0.75,407010980,51298,89.25,7980,7980,7880,10430,5630,8030,7934.25,5.72,0,-13636,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1897,-6.24,0.28,12,0.22,-1277.00,28880.00,11590,20240523,-31.23,7880,20250403,1.14,9050,-11.93,20250310,7880,1.14,20250403,11590,-31.23,20240523,7880,1.14,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,110848,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7930,-100,5,-1.25,349427820,44064,76.66,7980,7980,7880,10430,5630,8030,7930.01,5.72,0,-10759,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1887,-6.21,0.27,12,0.19,-1277.00,28880.00,11590,20240523,-31.58,7880,20250403,0.63,9050,-12.38,20250310,7880,0.63,20250403,11590,-31.58,20240523,7880,0.63,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,100848,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7960,-70,5,-0.87,257837320,32498,56.54,7980,7980,7880,10430,5630,8030,7933.94,5.72,0,-8006,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1895,-6.23,0.28,12,0.14,-1277.00,28880.00,11590,20240523,-31.32,7880,20250403,1.02,9050,-12.04,20250310,7880,1.02,20250403,11590,-31.32,20240523,7880,1.02,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N +20250403,090851,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,7880,-150,5,-1.87,135102970,17037,29.64,7980,7980,7880,10430,5630,8030,7929.97,5.72,0,-541,8156,8092,8046,7982,7936,8070,7960,1190,2400,5000,6100,10,1,23800576,1875,-6.17,0.27,12,0.07,-1277.00,28880.00,11590,20240523,-32.01,7880,20250403,0.00,9050,-12.93,20250310,7880,0.00,20250403,11590,-32.01,20240523,7880,0.00,20250403,0.99,Y,213500,5000,1190 억,,1361395,N,N,1172,N,00,N 20250402,160829,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8030,-40,5,-0.50,460321855,57378,58.02,8090,8110,8000,10490,5650,8070,8022.62,5.80,0,-18236,8216,8142,8076,8002,7936,8110,7970,1190,2420,5000,6130,10,1,23800576,1911,-6.29,0.28,12,0.24,-1277.00,28880.00,11590,20240523,-30.72,8000,20250402,0.38,9050,-11.27,20250310,8000,0.38,20250402,11590,-30.72,20240523,8000,0.38,20250402,1.00,Y,213500,5000,1190 억,,1379600,N,N,1172,N,00,N 20250402,150829,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8000,-70,5,-0.87,449736750,56057,56.68,8090,8110,8000,10490,5650,8070,8022.85,5.80,0,-17942,8216,8142,8076,8002,7936,8110,7970,1190,2420,5000,6130,10,1,23800576,1904,-6.26,0.28,12,0.24,-1277.00,28880.00,11590,20240523,-30.97,8000,20250402,0.00,9050,-11.60,20250310,8000,0.00,20250402,11590,-30.97,20240523,8000,0.00,20250402,1.00,Y,213500,5000,1190 억,,1379600,N,N,191,N,00,N 20250402,140832,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8010,-60,5,-0.74,344973300,42967,43.45,8090,8110,8010,10490,5650,8070,8028.80,5.80,0,-13671,8216,8142,8076,8002,7936,8110,7970,1190,2420,5000,6130,10,1,23800576,1906,-6.27,0.28,12,0.18,-1277.00,28880.00,11590,20240523,-30.89,8010,20250402,0.00,9050,-11.49,20250310,8010,0.00,20250402,11590,-30.89,20240523,8010,0.00,20250402,1.00,Y,213500,5000,1190 억,,1379600,N,N,191,N,00,N diff --git a/214150/price/prices-20250401.csv b/214150/price/prices-20250401.csv index 94b9ae7337a9..44c84d57cb75 100644 --- a/214150/price/prices-20250401.csv +++ b/214150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160841,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60700,0,3,0.00,6939855300,114550,17.43,59500,61200,59100,78900,42500,60700,60583.45,73.45,0,13446,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39762,40.01,8.76,12,0.17,1517.00,6931.00,71500,20250226,-15.10,35150,20240329,72.69,71500,-15.10,20250226,47100,28.87,20250102,71500,-15.10,20250226,35700,70.03,20240409,0.67,N,214150,100,66 억,,48112743,N,N,652,N,00,N +20250403,150849,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60400,-300,5,-0.49,6384019200,105372,16.03,59500,61200,59100,78900,42500,60700,60585.53,73.45,0,11151,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39565,39.82,8.71,12,0.16,1517.00,6931.00,71500,20250226,-15.52,35150,20240329,71.83,71500,-15.52,20250226,47100,28.24,20250102,71500,-15.52,20250226,35700,69.19,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,140848,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60600,-100,5,-0.16,5649552050,93221,14.18,59500,61200,59100,78900,42500,60700,60603.84,73.45,0,8259,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39696,39.95,8.74,12,0.14,1517.00,6931.00,71500,20250226,-15.24,35150,20240329,72.40,71500,-15.24,20250226,47100,28.66,20250102,71500,-15.24,20250226,35700,69.75,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,130847,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60600,-100,5,-0.16,5092717550,84036,12.78,59500,61200,59100,78900,42500,60700,60601.60,73.45,0,6059,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39696,39.95,8.74,12,0.13,1517.00,6931.00,71500,20250226,-15.24,35150,20240329,72.40,71500,-15.24,20250226,47100,28.66,20250102,71500,-15.24,20250226,35700,69.75,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,120844,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60600,-100,5,-0.16,4742332750,78248,11.90,59500,61200,59100,78900,42500,60700,60606.43,73.45,0,4754,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39696,39.95,8.74,12,0.12,1517.00,6931.00,71500,20250226,-15.24,35150,20240329,72.40,71500,-15.24,20250226,47100,28.66,20250102,71500,-15.24,20250226,35700,69.75,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,110848,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60800,100,2,0.16,4284651150,70698,10.75,59500,61200,59100,78900,42500,60700,60604.97,73.45,0,3719,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39827,40.08,8.77,12,0.11,1517.00,6931.00,71500,20250226,-14.97,35150,20240329,72.97,71500,-14.97,20250226,47100,29.09,20250102,71500,-14.97,20250226,35700,70.31,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,100849,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60800,100,2,0.16,3288676250,54342,8.27,59500,61200,59100,78900,42500,60700,60518.09,73.45,0,6238,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39827,40.08,8.77,12,0.08,1517.00,6931.00,71500,20250226,-14.97,35150,20240329,72.97,71500,-14.97,20250226,47100,29.09,20250102,71500,-14.97,20250226,35700,70.31,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N +20250403,090851,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60400,-300,5,-0.49,800059150,13321,2.03,59500,60900,59100,78900,42500,60700,60059.46,73.45,0,-352,64633,62666,60333,58366,56033,63650,59350,66,18200,100,44910,100,1,65505659,39565,39.82,8.71,12,0.02,1517.00,6931.00,71500,20250226,-15.52,35150,20240329,71.83,71500,-15.52,20250226,47100,28.24,20250102,71500,-15.52,20250226,35700,69.19,20240409,0.67,N,214150,100,66 억,,48112743,N,N,53003,N,00,N 20250402,160829,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60700,2700,2,4.66,40101165850,657364,387.22,58500,62300,58000,75400,40600,58000,61003.04,73.54,0,-14901,59800,58900,57800,56900,55800,59350,57350,66,17400,100,42920,100,1,65505659,39762,40.01,8.76,12,1.00,1517.00,6931.00,71500,20250226,-15.10,34650,20240321,75.18,71500,-15.10,20250226,47100,28.87,20250102,71500,-15.10,20250226,35700,70.03,20240409,0.66,Y,214150,100,66 억,,48170824,N,N,53002,N,00,N 20250402,150829,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,60800,2800,2,4.83,38693169200,634166,373.56,58500,62300,58000,75400,40600,58000,61014.26,73.54,0,-19505,59800,58900,57800,56900,55800,59350,57350,66,17400,100,42920,100,1,65505659,39827,40.08,8.77,12,0.97,1517.00,6931.00,71500,20250226,-14.97,34650,20240321,75.47,71500,-14.97,20250226,47100,29.09,20250102,71500,-14.97,20250226,35700,70.31,20240409,0.66,Y,214150,100,66 억,,48170824,N,N,17359,N,00,N 20250402,140832,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,N,61000,3000,2,5.17,35559671700,582805,343.30,58500,62300,58000,75400,40600,58000,61014.70,73.54,0,-9427,59800,58900,57800,56900,55800,59350,57350,66,17400,100,42920,100,1,65505659,39958,40.21,8.80,12,0.89,1517.00,6931.00,71500,20250226,-14.69,34650,20240321,76.05,71500,-14.69,20250226,47100,29.51,20250102,71500,-14.69,20250226,35700,70.87,20240409,0.66,Y,214150,100,66 억,,48170824,N,N,17359,N,00,N diff --git a/214180/price/prices-20250401.csv b/214180/price/prices-20250401.csv index fbeaa6f77550..dc5c01981698 100644 --- a/214180/price/prices-20250401.csv +++ b/214180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160842,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11530,-130,5,-1.11,250078580,21634,165.09,11650,11660,11530,15150,8170,11660,11559.52,12.34,0,-1121,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1513,5.48,0.67,12,0.16,2105.00,17323.00,13840,20240516,-16.69,11530,20250403,0.00,12580,-8.35,20250317,11530,0.00,20250403,13840,-16.69,20240516,11530,0.00,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,2,N,00,N +20250403,150850,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11540,-120,5,-1.03,229225080,19826,151.30,11650,11660,11530,15150,8170,11660,11561.84,12.34,0,-698,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1515,5.48,0.67,12,0.15,2105.00,17323.00,13840,20240516,-16.62,11530,20250403,0.09,12580,-8.27,20250317,11530,0.09,20250403,13840,-16.62,20240516,11530,0.09,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,140849,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11540,-120,5,-1.03,224159190,19387,147.95,11650,11660,11530,15150,8170,11660,11562.35,12.34,0,-463,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1515,5.48,0.67,12,0.15,2105.00,17323.00,13840,20240516,-16.62,11530,20250403,0.09,12580,-8.27,20250317,11530,0.09,20250403,13840,-16.62,20240516,11530,0.09,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,130847,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11550,-110,5,-0.94,189625070,16396,125.12,11650,11660,11530,15150,8170,11660,11565.33,12.34,0,835,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1516,5.49,0.67,12,0.12,2105.00,17323.00,13840,20240516,-16.55,11530,20250403,0.17,12580,-8.19,20250317,11530,0.17,20250403,13840,-16.55,20240516,11530,0.17,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,120844,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11590,-70,5,-0.60,156690180,13543,103.35,11650,11660,11550,15150,8170,11660,11569.83,12.34,0,1100,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1521,5.51,0.67,12,0.10,2105.00,17323.00,13840,20240516,-16.26,11550,20250403,0.35,12580,-7.87,20250317,11550,0.35,20250403,13840,-16.26,20240516,11550,0.35,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,110848,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11590,-70,5,-0.60,150669410,13023,99.38,11650,11660,11550,15150,8170,11660,11569.49,12.34,0,1029,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1521,5.51,0.67,12,0.10,2105.00,17323.00,13840,20240516,-16.26,11550,20250403,0.35,12580,-7.87,20250317,11550,0.35,20250403,13840,-16.26,20240516,11550,0.35,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,100849,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11580,-80,5,-0.69,144267960,12470,95.16,11650,11660,11550,15150,8170,11660,11569.20,12.34,0,1020,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1520,5.50,0.67,12,0.10,2105.00,17323.00,13840,20240516,-16.33,11550,20250403,0.26,12580,-7.95,20250317,11550,0.26,20250403,13840,-16.33,20240516,11550,0.26,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N +20250403,090851,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11600,-60,5,-0.51,5622700,485,3.70,11650,11650,11560,15150,8170,11660,11593.20,12.34,0,-286,11893,11776,11683,11566,11473,11730,11520,68,3490,500,8620,10,1,13124613,1522,5.51,0.67,12,0.00,2105.00,17323.00,13840,20240516,-16.18,11560,20250403,0.35,12580,-7.79,20250317,11560,0.35,20250403,13840,-16.18,20240516,11560,0.35,20250403,1.12,Y,214180,500,67 억,,1619725,N,N,0,N,00,N 20250402,160829,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11660,-80,5,-0.68,152596035,13104,61.71,11780,11800,11590,15260,8220,11740,11645.00,12.38,0,-793,12113,11926,11763,11576,11413,11845,11495,68,3520,500,8680,10,1,13124613,1530,5.54,0.67,12,0.10,2105.00,17323.00,13840,20240516,-15.75,11590,20250402,0.60,12580,-7.31,20250317,11590,0.60,20250402,13840,-15.75,20240516,11590,0.60,20250402,1.15,Y,214180,500,67 억,,1625118,N,N,0,N,00,N 20250402,150829,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11640,-100,5,-0.85,148015605,12711,59.86,11780,11800,11590,15260,8220,11740,11644.69,12.38,0,-760,12113,11926,11763,11576,11413,11845,11495,68,3520,500,8680,10,1,13124613,1528,5.53,0.67,12,0.10,2105.00,17323.00,13840,20240516,-15.90,11590,20250402,0.43,12580,-7.47,20250317,11590,0.43,20250402,13840,-15.90,20240516,11590,0.43,20250402,1.15,Y,214180,500,67 억,,1625118,N,N,0,N,00,N 20250402,140832,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,11640,-100,5,-0.85,140918745,12102,56.99,11780,11800,11590,15260,8220,11740,11644.25,12.38,0,-864,12113,11926,11763,11576,11413,11845,11495,68,3520,500,8680,10,1,13124613,1528,5.53,0.67,12,0.09,2105.00,17323.00,13840,20240516,-15.90,11590,20250402,0.43,12580,-7.47,20250317,11590,0.43,20250402,13840,-15.90,20240516,11590,0.43,20250402,1.15,Y,214180,500,67 억,,1625118,N,N,0,N,00,N diff --git a/214260/price/prices-20250401.csv b/214260/price/prices-20250401.csv index 8afc1996f1c2..fea6c191e2e3 100644 --- a/214260/price/prices-20250401.csv +++ b/214260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14450,-100,5,-0.69,287093310,19873,86.45,14380,14660,14020,18910,10190,14550,14446.40,0.00,0,259,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1289,-27.01,3.28,12,0.22,-535.00,4410.00,31500,20240719,-54.13,9300,20240624,55.38,18900,-23.54,20250312,13550,6.64,20250203,31500,-54.13,20240719,9300,55.38,20240624,0.10,Y,214260,500,44 억,,0,N,N,2296,N,00,N +20250403,150850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14440,-110,5,-0.76,275302560,19057,82.90,14380,14660,14020,18910,10190,14550,14446.27,0.00,0,128,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1288,-26.99,3.27,12,0.21,-535.00,4410.00,31500,20240719,-54.16,9300,20240624,55.27,18900,-23.60,20250312,13550,6.57,20250203,31500,-54.16,20240719,9300,55.27,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14430,-120,5,-0.82,218279330,15114,65.75,14380,14660,14020,18910,10190,14550,14442.19,0.00,0,1725,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1288,-26.97,3.27,12,0.17,-535.00,4410.00,31500,20240719,-54.19,9300,20240624,55.16,18900,-23.65,20250312,13550,6.49,20250203,31500,-54.19,20240719,9300,55.16,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,130848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14430,-120,5,-0.82,214105690,14825,64.49,14380,14660,14020,18910,10190,14550,14442.21,0.00,0,1695,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1288,-26.97,3.27,12,0.17,-535.00,4410.00,31500,20240719,-54.19,9300,20240624,55.16,18900,-23.65,20250312,13550,6.49,20250203,31500,-54.19,20240719,9300,55.16,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,120845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14560,10,2,0.07,183297950,12704,55.26,14380,14660,14020,18910,10190,14550,14428.37,0.00,0,1322,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1299,-27.21,3.30,12,0.14,-535.00,4410.00,31500,20240719,-53.78,9300,20240624,56.56,18900,-22.96,20250312,13550,7.45,20250203,31500,-53.78,20240719,9300,56.56,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14470,-80,5,-0.55,138821400,9641,41.94,14380,14590,14020,18910,10190,14550,14399.07,0.00,0,772,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1291,-27.05,3.28,12,0.11,-535.00,4410.00,31500,20240719,-54.06,9300,20240624,55.59,18900,-23.44,20250312,13550,6.79,20250203,31500,-54.06,20240719,9300,55.59,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,100849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14470,-80,5,-0.55,87933740,6131,26.67,14380,14590,14020,18910,10190,14550,14342.48,0.00,0,237,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1291,-27.05,3.28,12,0.07,-535.00,4410.00,31500,20240719,-54.06,9300,20240624,55.59,18900,-23.44,20250312,13550,6.79,20250203,31500,-54.06,20240719,9300,55.59,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N +20250403,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14150,-400,5,-2.75,13037510,924,4.02,14380,14380,14020,18910,10190,14550,14109.86,0.00,0,-254,15270,14910,14690,14330,14110,14800,14220,45,4360,500,9020,10,1,8922463,1263,-26.45,3.21,12,0.01,-535.00,4410.00,31500,20240719,-55.08,9300,20240624,52.15,18900,-25.13,20250312,13550,4.43,20250203,31500,-55.08,20240719,9300,52.15,20240624,0.10,Y,214260,500,44 억,,0,N,N,1517,N,00,N 20250402,160829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14550,-320,5,-2.15,337963740,22988,21.92,15050,15050,14470,19330,10410,14870,14701.75,0.00,0,-4183,17756,16312,15506,14062,13256,15910,13660,45,4460,500,9210,10,1,8922463,1298,-27.20,3.30,12,0.26,-535.00,4410.00,31500,20240719,-53.81,9300,20240624,56.45,18900,-23.02,20250312,13550,7.38,20250203,31500,-53.81,20240719,9300,56.45,20240624,0.07,Y,214260,500,44 억,,0,N,N,1517,N,00,N 20250402,150830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14490,-380,5,-2.56,321578410,21859,20.84,15050,15050,14470,19330,10410,14870,14711.49,0.00,0,-3599,17756,16312,15506,14062,13256,15910,13660,45,4460,500,9210,10,1,8922463,1293,-27.08,3.29,12,0.24,-535.00,4410.00,31500,20240719,-54.00,9300,20240624,55.81,18900,-23.33,20250312,13550,6.94,20250203,31500,-54.00,20240719,9300,55.81,20240624,0.07,Y,214260,500,44 억,,0,N,N,321,N,00,N 20250402,140832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14680,-190,5,-1.28,207972070,14046,13.39,15050,15050,14670,19330,10410,14870,14806.50,0.00,0,-3345,17756,16312,15506,14062,13256,15910,13660,45,4460,500,9210,10,1,8922463,1310,-27.44,3.33,12,0.16,-535.00,4410.00,31500,20240719,-53.40,9300,20240624,57.85,18900,-22.33,20250312,13550,8.34,20250203,31500,-53.40,20240719,9300,57.85,20240624,0.07,Y,214260,500,44 억,,0,N,N,321,N,00,N diff --git a/214270/price/prices-20250401.csv b/214270/price/prices-20250401.csv index 2e45452c49a2..ca9167feb762 100644 --- a/214270/price/prices-20250401.csv +++ b/214270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,-1,5,-0.08,91264647,69253,43.59,1303,1337,1290,1713,923,1318,1317.84,0.00,0,11467,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,438,-5.44,0.73,12,0.21,-242.00,1801.00,2695,20240325,-51.13,1060,20250306,24.25,2170,-39.31,20250114,1060,24.25,20250306,2640,-50.11,20240417,1060,24.25,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,150850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1314,-4,5,-0.30,86007816,65245,41.06,1303,1337,1290,1713,923,1318,1318.23,0.00,0,11202,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,437,-5.43,0.73,12,0.20,-242.00,1801.00,2695,20240325,-51.24,1060,20250306,23.96,2170,-39.45,20250114,1060,23.96,20250306,2640,-50.23,20240417,1060,23.96,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,140849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,-3,5,-0.23,73164240,55463,34.91,1303,1337,1290,1713,923,1318,1319.15,0.00,0,9191,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,437,-5.43,0.73,12,0.17,-242.00,1801.00,2695,20240325,-51.21,1060,20250306,24.06,2170,-39.40,20250114,1060,24.06,20250306,2640,-50.19,20240417,1060,24.06,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,130848,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1327,9,2,0.68,64755726,49092,30.90,1303,1337,1290,1713,923,1318,1319.07,0.00,0,12190,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,441,-5.48,0.74,12,0.15,-242.00,1801.00,2695,20240325,-50.76,1060,20250306,25.19,2170,-38.85,20250114,1060,25.19,20250306,2640,-49.73,20240417,1060,25.19,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,120845,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1330,12,2,0.91,60100172,45578,28.69,1303,1337,1290,1713,923,1318,1318.62,0.00,0,13689,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,442,-5.50,0.74,12,0.14,-242.00,1801.00,2695,20240325,-50.65,1060,20250306,25.47,2170,-38.71,20250114,1060,25.47,20250306,2640,-49.62,20240417,1060,25.47,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,110849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1337,19,2,1.44,53169050,40372,25.41,1303,1337,1290,1713,923,1318,1316.98,0.00,0,17094,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,445,-5.52,0.74,12,0.12,-242.00,1801.00,2695,20240325,-50.39,1060,20250306,26.13,2170,-38.39,20250114,1060,26.13,20250306,2640,-49.36,20240417,1060,26.13,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,100849,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1325,7,2,0.53,38354906,29189,18.37,1303,1329,1290,1713,923,1318,1314.02,0.00,0,19072,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,441,-5.48,0.74,12,0.09,-242.00,1801.00,2695,20240325,-50.83,1060,20250306,25.00,2170,-38.94,20250114,1060,25.00,20250306,2640,-49.81,20240417,1060,25.00,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N +20250403,090852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1316,-2,5,-0.15,1779611,1371,0.86,1303,1318,1290,1713,923,1318,1298.04,0.00,0,405,1378,1347,1310,1279,1242,1329,1261,166,395,500,890,1,1,33250463,438,-5.44,0.73,12,0.00,-242.00,1801.00,2695,20240325,-51.17,1060,20250306,24.15,2170,-39.35,20250114,1060,24.15,20250306,2640,-50.15,20240417,1060,24.15,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N 20250402,160830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1318,3,2,0.23,207926972,158585,33.42,1333,1341,1273,1709,921,1315,1311.14,0.00,0,-31438,1453,1383,1328,1258,1203,1419,1294,166,394,500,890,1,1,33250463,438,-1.84,0.58,12,0.48,-717.00,2272.00,2695,20240325,-51.09,1060,20250306,24.34,2170,-39.26,20250114,1060,24.34,20250306,2640,-50.08,20240417,1060,24.34,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N 20250402,150830,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1332,17,2,1.29,198748402,151629,31.96,1333,1341,1273,1709,921,1315,1310.75,0.00,0,-31054,1453,1383,1328,1258,1203,1419,1294,166,394,500,890,1,1,33250463,443,-1.86,0.59,12,0.46,-717.00,2272.00,2695,20240325,-50.58,1060,20250306,25.66,2170,-38.62,20250114,1060,25.66,20250306,2640,-49.55,20240417,1060,25.66,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N 20250402,140833,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1317,2,2,0.15,156549771,119815,25.25,1333,1341,1273,1709,921,1315,1306.60,0.00,0,-32159,1453,1383,1328,1258,1203,1419,1294,166,394,500,890,1,1,33250463,438,-1.84,0.58,12,0.36,-717.00,2272.00,2695,20240325,-51.13,1060,20250306,24.25,2170,-39.31,20250114,1060,24.25,20250306,2640,-50.11,20240417,1060,24.25,20250306,1.20,Y,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214320/price/prices-20250401.csv b/214320/price/prices-20250401.csv index 21038d2a8a51..54a78b6f0b55 100644 --- a/214320/price/prices-20250401.csv +++ b/214320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160842,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17290,-50,5,-0.29,890906530,51740,94.14,17150,17390,17000,22500,12140,17340,17218.64,25.63,0,-1632,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6916,6.90,0.69,12,0.13,2506.00,25050.00,24300,20240503,-28.85,17000,20250403,1.71,19470,-11.20,20250102,17000,1.71,20250403,24300,-28.85,20240503,17000,1.71,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,7961,N,00,N +20250403,150850,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17290,-50,5,-0.29,872742830,50689,92.23,17150,17390,17000,22500,12140,17340,17217.60,25.63,0,-1368,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6916,6.90,0.69,12,0.13,2506.00,25050.00,24300,20240503,-28.85,17000,20250403,1.71,19470,-11.20,20250102,17000,1.71,20250403,24300,-28.85,20240503,17000,1.71,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,140849,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17300,-40,5,-0.23,796399310,46274,84.20,17150,17390,17000,22500,12140,17340,17210.51,25.63,0,-212,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6920,6.90,0.69,12,0.12,2506.00,25050.00,24300,20240503,-28.81,17000,20250403,1.76,19470,-11.15,20250102,17000,1.76,20250403,24300,-28.81,20240503,17000,1.76,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,130848,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17390,50,2,0.29,684162095,39798,72.41,17150,17390,17000,22500,12140,17340,17190.87,25.63,0,-630,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6956,6.94,0.69,12,0.10,2506.00,25050.00,24300,20240503,-28.44,17000,20250403,2.29,19470,-10.68,20250102,17000,2.29,20250403,24300,-28.44,20240503,17000,2.29,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,120845,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17310,-30,5,-0.17,624646145,36365,66.17,17150,17360,17000,22500,12140,17340,17177.12,25.63,0,-151,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6924,6.91,0.69,12,0.09,2506.00,25050.00,24300,20240503,-28.77,17000,20250403,1.82,19470,-11.09,20250102,17000,1.82,20250403,24300,-28.77,20240503,17000,1.82,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,110849,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17330,-10,5,-0.06,487258495,28438,51.74,17150,17340,17000,22500,12140,17340,17134.06,25.63,0,-278,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6932,6.92,0.69,12,0.07,2506.00,25050.00,24300,20240503,-28.68,17000,20250403,1.94,19470,-10.99,20250102,17000,1.94,20250403,24300,-28.68,20240503,17000,1.94,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,100850,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17150,-190,5,-1.10,324272795,18997,34.57,17150,17200,17000,22500,12140,17340,17069.68,25.63,0,-4173,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6860,6.84,0.68,12,0.05,2506.00,25050.00,24300,20240503,-29.42,17000,20250403,0.88,19470,-11.92,20250102,17000,0.88,20250403,24300,-29.42,20240503,17000,0.88,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N +20250403,090852,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17030,-310,5,-1.79,91561980,5355,9.74,17150,17150,17030,22500,12140,17340,17098.41,25.63,0,-635,17793,17566,17413,17186,17033,17490,17110,200,5160,500,13520,10,1,40000000,6812,6.80,0.68,12,0.01,2506.00,25050.00,24300,20240503,-29.92,17030,20250403,0.00,19470,-12.53,20250102,17030,0.00,20250403,24300,-29.92,20240503,17030,0.00,20250403,0.18,Y,214320,500,200 억,,10252833,N,N,4278,N,00,N 20250402,160830,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17340,-300,5,-1.70,954770110,54913,149.41,17640,17640,17260,22900,12350,17640,17386.96,25.69,0,-19292,17800,17720,17560,17480,17320,17760,17520,200,5260,500,13750,10,1,40000000,6936,6.92,0.69,12,0.14,2506.00,25050.00,24300,20240503,-28.64,17260,20250402,0.46,19470,-10.94,20250102,17260,0.46,20250402,24300,-28.64,20240503,17260,0.46,20250402,0.18,Y,214320,500,200 억,,10276947,N,N,4278,N,00,N 20250402,150830,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17340,-300,5,-1.70,922399580,53045,144.32,17640,17640,17260,22900,12350,17640,17389.00,25.69,0,-18559,17800,17720,17560,17480,17320,17760,17520,200,5260,500,13750,10,1,40000000,6936,6.92,0.69,12,0.13,2506.00,25050.00,24300,20240503,-28.64,17260,20250402,0.46,19470,-10.94,20250102,17260,0.46,20250402,24300,-28.64,20240503,17260,0.46,20250402,0.18,Y,214320,500,200 억,,10276947,N,N,1193,N,00,N 20250402,140833,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,17330,-310,5,-1.76,688622255,39523,107.53,17640,17640,17320,22900,12350,17640,17423.33,25.69,0,-15214,17800,17720,17560,17480,17320,17760,17520,200,5260,500,13750,10,1,40000000,6932,6.92,0.69,12,0.10,2506.00,25050.00,24300,20240503,-28.68,17320,20250402,0.06,19470,-10.99,20250102,17320,0.06,20250402,24300,-28.68,20240503,17320,0.06,20250402,0.18,Y,214320,500,200 억,,10276947,N,N,1193,N,00,N diff --git a/214330/price/prices-20250401.csv b/214330/price/prices-20250401.csv index bc579ff27712..b3997799eb9e 100644 --- a/214330/price/prices-20250401.csv +++ b/214330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160843,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,568,20,2,3.65,252605700,447826,281.46,548,579,546,712,384,548,564.07,1.40,0,43695,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1215,-8.11,0.38,12,0.21,-70.00,1509.00,721,20250113,-21.22,490,20241209,15.92,721,-21.22,20250113,531,6.97,20250331,721,-21.22,20250113,490,15.92,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,150851,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,568,20,2,3.65,243527422,431825,271.40,548,579,546,712,384,548,563.95,1.40,0,47743,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1215,-8.11,0.38,12,0.20,-70.00,1509.00,721,20250113,-21.22,490,20241209,15.92,721,-21.22,20250113,531,6.97,20250331,721,-21.22,20250113,490,15.92,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,140849,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,571,23,2,4.20,198401765,351870,221.15,548,579,546,712,384,548,563.85,1.40,0,25204,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1221,-8.16,0.38,12,0.16,-70.00,1509.00,721,20250113,-20.80,490,20241209,16.53,721,-20.80,20250113,531,7.53,20250331,721,-20.80,20250113,490,16.53,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,130848,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,571,23,2,4.20,189594574,336418,211.44,548,579,546,712,384,548,563.57,1.40,0,22661,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1221,-8.16,0.38,12,0.16,-70.00,1509.00,721,20250113,-20.80,490,20241209,16.53,721,-20.80,20250113,531,7.53,20250331,721,-20.80,20250113,490,16.53,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,120845,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,572,24,2,4.38,152131896,271121,170.40,548,576,546,712,384,548,561.12,1.40,0,40222,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1224,-8.17,0.38,12,0.13,-70.00,1509.00,721,20250113,-20.67,490,20241209,16.73,721,-20.67,20250113,531,7.72,20250331,721,-20.67,20250113,490,16.73,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,110849,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,566,18,2,3.28,105309814,188946,118.75,548,567,546,712,384,548,557.35,1.40,0,28397,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1211,-8.09,0.38,12,0.09,-70.00,1509.00,721,20250113,-21.50,490,20241209,15.51,721,-21.50,20250113,531,6.59,20250331,721,-21.50,20250113,490,15.51,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,100850,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,561,13,2,2.37,70773658,127694,80.25,548,562,546,712,384,548,554.24,1.40,0,28044,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1200,-8.01,0.37,12,0.06,-70.00,1509.00,721,20250113,-22.19,490,20241209,14.49,721,-22.19,20250113,531,5.65,20250331,721,-22.19,20250113,490,14.49,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N +20250403,090852,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,547,-1,5,-0.18,6941198,12689,7.97,548,550,546,712,384,548,547.02,1.40,0,-147,566,556,552,542,538,555,541,1095,164,500,390,1,1,213914131,1170,-7.81,0.36,12,0.01,-70.00,1509.00,721,20250113,-24.13,490,20241209,11.63,721,-24.13,20250113,531,3.01,20250331,721,-24.13,20250113,490,11.63,20241209,1.87,Y,214330,500,1094 억,,2990058,N,N,24,N,00,N 20250402,160830,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,548,-8,5,-1.44,87599414,158841,46.19,552,562,548,722,390,556,551.50,1.40,0,2243,574,565,555,546,536,569,550,1095,166,500,400,1,1,213914131,1172,-7.83,0.36,12,0.07,-70.00,1509.00,721,20250113,-23.99,490,20241209,11.84,721,-23.99,20250113,531,3.20,20250331,721,-23.99,20250113,490,11.84,20241209,1.90,Y,214330,500,1094 억,,2987835,N,N,24,N,00,N 20250402,150830,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,552,-4,5,-0.72,79326193,143769,41.80,552,562,549,722,390,556,551.76,1.40,0,3182,574,565,555,546,536,569,550,1095,166,500,400,1,1,213914131,1181,-7.89,0.37,12,0.07,-70.00,1509.00,721,20250113,-23.44,490,20241209,12.65,721,-23.44,20250113,531,3.95,20250331,721,-23.44,20250113,490,12.65,20241209,1.90,Y,214330,500,1094 억,,2987835,N,N,0,N,00,N 20250402,140833,55,60.00,KOSPI,,운송장비·부품,N,N,N,Y,60,N,554,-2,5,-0.36,71418554,129402,37.63,552,562,549,722,390,556,551.91,1.40,0,1782,574,565,555,546,536,569,550,1095,166,500,400,1,1,213914131,1185,-7.91,0.37,12,0.06,-70.00,1509.00,721,20250113,-23.16,490,20241209,13.06,721,-23.16,20250113,531,4.33,20250331,721,-23.16,20250113,490,13.06,20241209,1.90,Y,214330,500,1094 억,,2987835,N,N,0,N,00,N diff --git a/214370/price/prices-20250401.csv b/214370/price/prices-20250401.csv index d428d2d545aa..dbeb59e9ed41 100644 --- a/214370/price/prices-20250401.csv +++ b/214370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160843,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,-100,5,-0.38,1185948300,45511,79.77,25700,26450,25550,34100,18400,26250,26058.50,4.98,0,-12749,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14046,43.44,4.76,12,0.08,602.00,5496.00,35400,20250206,-26.13,14850,20240808,76.09,35400,-26.13,20250206,23650,10.57,20250327,35400,-26.13,20250206,14850,76.09,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,13445,N,00,N +20250403,150851,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26050,-200,5,-0.76,1076623250,41331,72.44,25700,26450,25550,34100,18400,26250,26048.81,4.98,0,-11680,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,13993,43.27,4.74,12,0.08,602.00,5496.00,35400,20250206,-26.41,14850,20240808,75.42,35400,-26.41,20250206,23650,10.15,20250327,35400,-26.41,20250206,14850,75.42,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,140850,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26150,-100,5,-0.38,955707000,36705,64.33,25700,26450,25550,34100,18400,26250,26037.52,4.98,0,-10733,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14046,43.44,4.76,12,0.07,602.00,5496.00,35400,20250206,-26.13,14850,20240808,76.09,35400,-26.13,20250206,23650,10.57,20250327,35400,-26.13,20250206,14850,76.09,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,130849,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-150,5,-0.57,843133600,32401,56.79,25700,26450,25550,34100,18400,26250,26021.84,4.98,0,-9107,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14020,43.36,4.75,12,0.06,602.00,5496.00,35400,20250206,-26.27,14850,20240808,75.76,35400,-26.27,20250206,23650,10.36,20250327,35400,-26.27,20250206,14850,75.76,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,120846,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26300,50,2,0.19,728656400,28025,49.12,25700,26450,25550,34100,18400,26250,26000.23,4.98,0,-8550,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14127,43.69,4.79,12,0.05,602.00,5496.00,35400,20250206,-25.71,14850,20240808,77.10,35400,-25.71,20250206,23650,11.21,20250327,35400,-25.71,20250206,14850,77.10,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,110850,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,-150,5,-0.57,620786600,23912,41.91,25700,26450,25550,34100,18400,26250,25961.30,4.98,0,-7524,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14020,43.36,4.75,12,0.04,602.00,5496.00,35400,20250206,-26.27,14850,20240808,75.76,35400,-26.27,20250206,23650,10.36,20250327,35400,-26.27,20250206,14850,75.76,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,100850,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26250,0,3,0.00,443348450,17109,29.99,25700,26450,25550,34100,18400,26250,25913.17,4.98,0,-3955,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,14100,43.60,4.78,12,0.03,602.00,5496.00,35400,20250206,-25.85,14850,20240808,76.77,35400,-25.85,20250206,23650,10.99,20250327,35400,-25.85,20250206,14850,76.77,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N +20250403,090852,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25950,-300,5,-1.14,45156250,1751,3.07,25700,26050,25600,34100,18400,26250,25788.83,4.98,0,280,27350,26800,25750,25200,24150,27075,25475,54,7850,100,18370,50,1,53715000,13939,43.11,4.72,12,0.00,602.00,5496.00,35400,20250206,-26.69,14850,20240808,74.75,35400,-26.69,20250206,23650,9.73,20250327,35400,-26.69,20250206,14850,74.75,20240808,0.84,Y,214370,100,53 억,,2677336,N,N,8888,N,00,N 20250402,160830,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26250,650,2,2.54,1460973675,57055,111.61,25300,26300,24700,33250,17950,25600,25606.41,5.00,0,-16747,26333,25966,25483,25116,24633,26150,25300,54,7650,100,17920,50,1,53715000,14100,43.60,4.78,12,0.11,602.00,5496.00,35400,20250206,-25.85,14850,20240808,76.77,35400,-25.85,20250206,23650,10.99,20250327,35400,-25.85,20250206,14850,76.77,20240808,0.83,Y,214370,100,53 억,,2687958,N,N,8888,N,00,N 20250402,150831,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,26100,500,2,1.95,1361143375,53243,104.16,25300,26250,24700,33250,17950,25600,25564.74,5.00,0,-15758,26333,25966,25483,25116,24633,26150,25300,54,7650,100,17920,50,1,53715000,14020,43.36,4.75,12,0.10,602.00,5496.00,35400,20250206,-26.27,14850,20240808,75.76,35400,-26.27,20250206,23650,10.36,20250327,35400,-26.27,20250206,14850,75.76,20240808,0.83,Y,214370,100,53 억,,2687958,N,N,6301,N,00,N 20250402,140833,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,25750,150,2,0.59,1079624325,42399,82.94,25300,26200,24700,33250,17950,25600,25463.44,5.00,0,-13070,26333,25966,25483,25116,24633,26150,25300,54,7650,100,17920,50,1,53715000,13832,42.77,4.69,12,0.08,602.00,5496.00,35400,20250206,-27.26,14850,20240808,73.40,35400,-27.26,20250206,23650,8.88,20250327,35400,-27.26,20250206,14850,73.40,20240808,0.83,Y,214370,100,53 억,,2687958,N,N,6301,N,00,N diff --git a/214390/price/prices-20250401.csv b/214390/price/prices-20250401.csv index 4bf89e953f5f..fd851afb8934 100644 --- a/214390/price/prices-20250401.csv +++ b/214390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160843,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,5150,-150,5,-2.83,171981330,32787,121.25,5300,5340,5150,6890,3710,5300,5245.41,1.30,0,10122,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1231,26.55,0.84,12,0.14,194.00,6113.00,7500,20250113,-31.33,5137,20240322,0.25,7500,-31.33,20250113,5150,0.00,20250403,7500,-31.33,20250113,5150,0.00,20250403,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,150851,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5310,10,2,0.19,113510850,21458,79.35,5300,5340,5210,6890,3710,5300,5289.91,1.30,0,11086,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1269,27.37,0.87,12,0.09,194.00,6113.00,7500,20250113,-29.20,5137,20240322,3.37,7500,-29.20,20250113,5170,2.71,20250402,7500,-29.20,20250113,5170,2.71,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,140850,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5320,20,2,0.38,97024800,18346,67.85,5300,5340,5210,6890,3710,5300,5288.61,1.30,0,11341,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1272,27.42,0.87,12,0.08,194.00,6113.00,7500,20250113,-29.07,5137,20240322,3.56,7500,-29.07,20250113,5170,2.90,20250402,7500,-29.07,20250113,5170,2.90,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,130849,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5320,20,2,0.38,79975580,15132,55.96,5300,5340,5210,6890,3710,5300,5285.20,1.30,0,10616,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1272,27.42,0.87,12,0.06,194.00,6113.00,7500,20250113,-29.07,5137,20240322,3.56,7500,-29.07,20250113,5170,2.90,20250402,7500,-29.07,20250113,5170,2.90,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,120846,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5340,40,2,0.75,73508760,13911,51.44,5300,5340,5210,6890,3710,5300,5284.22,1.30,0,9715,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1277,27.53,0.87,12,0.06,194.00,6113.00,7500,20250113,-28.80,5137,20240322,3.95,7500,-28.80,20250113,5170,3.29,20250402,7500,-28.80,20250113,5170,3.29,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,110850,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5310,10,2,0.19,64223930,12158,44.96,5300,5310,5210,6890,3710,5300,5282.44,1.30,0,8877,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1269,27.37,0.87,12,0.05,194.00,6113.00,7500,20250113,-29.20,5137,20240322,3.37,7500,-29.20,20250113,5170,2.71,20250402,7500,-29.20,20250113,5170,2.71,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,100850,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5300,0,3,0.00,11828210,2242,8.29,5300,5300,5210,6890,3710,5300,5275.74,1.30,0,-294,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1267,27.32,0.87,12,0.01,194.00,6113.00,7500,20250113,-29.33,5137,20240322,3.17,7500,-29.33,20250113,5170,2.51,20250402,7500,-29.33,20250113,5170,2.51,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N +20250403,090853,57,100.00,KOSPI,,제약,N,N,N,N, ,N,5240,-60,5,-1.13,8736070,1657,6.13,5300,5300,5210,6890,3710,5300,5272.22,1.30,0,-158,5640,5470,5320,5150,5000,5395,5075,120,1590,500,3600,10,1,23906860,1253,27.01,0.86,12,0.01,194.00,6113.00,7500,20250113,-30.13,5137,20240322,2.01,7500,-30.13,20250113,5170,1.35,20250402,7500,-30.13,20250113,5170,1.35,20250402,0.01,Y,214390,500,119 억,,311810,N,N,0,N,00,N 20250402,160831,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,5300,-70,5,-1.30,142188780,27038,87.56,5490,5490,5170,6980,3760,5370,5258.80,1.32,0,-3808,5563,5466,5323,5226,5083,5490,5250,120,1610,500,3650,10,1,23906860,1267,27.32,0.87,12,0.11,194.00,6113.00,7500,20250113,-29.33,5137,20240321,3.17,7500,-29.33,20250113,5170,2.51,20250402,7500,-29.33,20250113,5170,2.51,20250402,0.01,Y,214390,500,119 억,,315762,N,N,0,N,00,N 20250402,150831,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,5300,-70,5,-1.30,139849850,26596,86.12,5490,5490,5170,6980,3760,5370,5258.30,1.32,0,-3477,5563,5466,5323,5226,5083,5490,5250,120,1610,500,3650,10,1,23906860,1267,27.32,0.87,12,0.11,194.00,6113.00,7500,20250113,-29.33,5137,20240321,3.17,7500,-29.33,20250113,5170,2.51,20250402,7500,-29.33,20250113,5170,2.51,20250402,0.01,Y,214390,500,119 억,,315762,N,N,0,N,00,N 20250402,140834,57,100.00,KOSPI,신저가,제약,N,N,N,N, ,N,5270,-100,5,-1.86,126281010,24019,77.78,5490,5490,5170,6980,3760,5370,5257.55,1.32,0,-2049,5563,5466,5323,5226,5083,5490,5250,120,1610,500,3650,10,1,23906860,1260,27.16,0.86,12,0.10,194.00,6113.00,7500,20250113,-29.73,5137,20240321,2.59,7500,-29.73,20250113,5170,1.93,20250402,7500,-29.73,20250113,5170,1.93,20250402,0.01,Y,214390,500,119 억,,315762,N,N,0,N,00,N diff --git a/214420/price/prices-20250401.csv b/214420/price/prices-20250401.csv index da03b0b63338..a9791ca2edfe 100644 --- a/214420/price/prices-20250401.csv +++ b/214420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160843,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9010,-60,5,-0.66,3341943285,371395,43.80,8830,9150,8680,11790,6350,9070,8998.34,0.73,0,8945,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2167,13.25,1.92,12,1.54,680.00,4684.00,17190,20240614,-47.59,5410,20241209,66.54,10290,-12.44,20250228,5820,54.81,20250203,17190,-47.59,20240614,5410,66.54,20241209,3.99,Y,214420,200,48 억,,174958,N,N,10161,N,00,N +20250403,150851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9010,-60,5,-0.66,3197038565,355321,41.90,8830,9150,8680,11790,6350,9070,8997.61,0.73,0,5714,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2167,13.25,1.92,12,1.48,680.00,4684.00,17190,20240614,-47.59,5410,20241209,66.54,10290,-12.44,20250228,5820,54.81,20250203,17190,-47.59,20240614,5410,66.54,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,140850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9030,-40,5,-0.44,2896084295,322023,37.97,8830,9150,8680,11790,6350,9070,8993.41,0.73,0,-1621,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2172,13.28,1.93,12,1.34,680.00,4684.00,17190,20240614,-47.47,5410,20241209,66.91,10290,-12.24,20250228,5820,55.15,20250203,17190,-47.47,20240614,5410,66.91,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,130849,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9070,0,3,0.00,2707553025,301195,35.52,8830,9150,8680,11790,6350,9070,8989.37,0.73,0,-3260,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2182,13.34,1.94,12,1.25,680.00,4684.00,17190,20240614,-47.24,5410,20241209,67.65,10290,-11.86,20250228,5820,55.84,20250203,17190,-47.24,20240614,5410,67.65,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,120846,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9050,-20,5,-0.22,2423557815,269850,31.82,8830,9150,8680,11790,6350,9070,8981.13,0.73,0,-101,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2177,13.31,1.93,12,1.12,680.00,4684.00,17190,20240614,-47.35,5410,20241209,67.28,10290,-12.05,20250228,5820,55.50,20250203,17190,-47.35,20240614,5410,67.28,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,110850,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9060,-10,5,-0.11,2165387395,241345,28.46,8830,9150,8680,11790,6350,9070,8972.17,0.73,0,-6712,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2179,13.32,1.93,12,1.00,680.00,4684.00,17190,20240614,-47.29,5410,20241209,67.47,10290,-11.95,20250228,5820,55.67,20250203,17190,-47.29,20240614,5410,67.47,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,100851,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9050,-20,5,-0.22,1318711050,148169,17.47,8830,9060,8680,11790,6350,9070,8900.05,0.73,0,-7290,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2177,13.31,1.93,12,0.62,680.00,4684.00,17190,20240614,-47.35,5410,20241209,67.28,10290,-12.05,20250228,5820,55.50,20250203,17190,-47.35,20240614,5410,67.28,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N +20250403,090853,57,100.00,KOSPI,,화학,N,N,N,N, ,N,8880,-190,5,-2.09,388612775,44224,5.22,8830,8880,8680,11790,6350,9070,8787.37,0.73,0,-4619,9596,9332,9166,8902,8736,9250,8820,48,2720,200,6530,10,1,24054799,2136,13.06,1.90,12,0.18,680.00,4684.00,17190,20240614,-48.34,5410,20241209,64.14,10290,-13.70,20250228,5820,52.58,20250203,17190,-48.34,20240614,5410,64.14,20241209,3.99,Y,214420,200,48 억,,174958,N,N,38706,N,00,N 20250402,160831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9070,-120,5,-1.31,7847780510,848004,63.82,9370,9430,9000,11940,6440,9190,9254.50,1.09,0,-115553,9663,9426,9163,8926,8663,9545,9045,48,2750,200,6610,10,1,24054799,2182,13.34,1.94,12,3.53,680.00,4684.00,17190,20240614,-47.24,5410,20241209,67.65,10290,-11.86,20250228,5820,55.84,20250203,17190,-47.24,20240614,5410,67.65,20241209,3.93,Y,214420,200,48 억,,261130,N,N,38706,N,00,N 20250402,150831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9060,-130,5,-1.41,7663501890,827678,62.29,9370,9430,9000,11940,6440,9190,9259.04,1.09,0,-116693,9663,9426,9163,8926,8663,9545,9045,48,2750,200,6610,10,1,24054799,2179,13.32,1.93,12,3.44,680.00,4684.00,17190,20240614,-47.29,5410,20241209,67.47,10290,-11.95,20250228,5820,55.67,20250203,17190,-47.29,20240614,5410,67.47,20241209,3.93,Y,214420,200,48 억,,261130,N,N,34778,N,00,N 20250402,140834,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9030,-160,5,-1.74,7177275700,774031,58.25,9370,9430,9000,11940,6440,9190,9272.59,1.09,0,-102249,9663,9426,9163,8926,8663,9545,9045,48,2750,200,6610,10,1,24054799,2172,13.28,1.93,12,3.22,680.00,4684.00,17190,20240614,-47.47,5410,20241209,66.91,10290,-12.24,20250228,5820,55.15,20250203,17190,-47.47,20240614,5410,66.91,20241209,3.93,Y,214420,200,48 억,,261130,N,N,34778,N,00,N diff --git a/214430/price/prices-20250401.csv b/214430/price/prices-20250401.csv index 618cb96e7106..3eec5d137f26 100644 --- a/214430/price/prices-20250401.csv +++ b/214430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160844,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52600,500,2,0.96,3295023850,63384,230.44,51300,53500,50600,67700,36500,52100,51985.06,4.03,0,8885,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3738,24.98,3.41,12,0.89,2106.00,15407.00,66200,20250218,-20.54,24600,20240805,113.82,66200,-20.54,20250218,42700,23.19,20250205,66200,-20.54,20250218,24600,113.82,20240805,3.14,Y,214430,500,35 억,,286651,N,N,2034,N,00,N +20250403,150851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52300,200,2,0.38,3202492450,61621,224.03,51300,53500,50600,67700,36500,52100,51970.80,4.03,0,9347,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3717,24.83,3.39,12,0.87,2106.00,15407.00,66200,20250218,-21.00,24600,20240805,112.60,66200,-21.00,20250218,42700,22.48,20250205,66200,-21.00,20250218,24600,112.60,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,140850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51900,-200,5,-0.38,2547256200,49008,178.17,51300,53500,50600,67700,36500,52100,51976.33,4.03,0,9112,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3688,24.64,3.37,12,0.69,2106.00,15407.00,66200,20250218,-21.60,24600,20240805,110.98,66200,-21.60,20250218,42700,21.55,20250205,66200,-21.60,20250218,24600,110.98,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,130849,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52000,-100,5,-0.19,2103631550,40438,147.02,51300,53500,50600,67700,36500,52100,52021.16,4.03,0,6870,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3696,24.69,3.38,12,0.57,2106.00,15407.00,66200,20250218,-21.45,24600,20240805,111.38,66200,-21.45,20250218,42700,21.78,20250205,66200,-21.45,20250218,24600,111.38,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,120846,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52200,100,2,0.19,1706548050,32766,119.12,51300,53500,50600,67700,36500,52100,52082.89,4.03,0,5569,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3710,24.79,3.39,12,0.46,2106.00,15407.00,66200,20250218,-21.15,24600,20240805,112.20,66200,-21.15,20250218,42700,22.25,20250205,66200,-21.15,20250218,24600,112.20,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,110850,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,53500,1400,2,2.69,1300926400,25007,90.91,51300,53500,50600,67700,36500,52100,52022.49,4.03,0,4441,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3802,25.40,3.47,12,0.35,2106.00,15407.00,66200,20250218,-19.18,24600,20240805,117.48,66200,-19.18,20250218,42700,25.29,20250205,66200,-19.18,20250218,24600,117.48,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,100851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51700,-400,5,-0.77,535765950,10420,37.88,51300,52000,50600,67700,36500,52100,51417.08,4.03,0,4380,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3674,24.55,3.36,12,0.15,2106.00,15407.00,66200,20250218,-21.90,24600,20240805,110.16,66200,-21.90,20250218,42700,21.08,20250205,66200,-21.90,20250218,24600,110.16,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N +20250403,090853,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,51200,-900,5,-1.73,206023900,4032,14.66,51300,51500,50600,67700,36500,52100,51097.20,4.03,0,1820,54233,53166,52633,51566,51033,52900,51300,36,15600,500,38550,100,1,7106760,3639,24.31,3.32,12,0.06,2106.00,15407.00,66200,20250218,-22.66,24600,20240805,108.13,66200,-22.66,20250218,42700,19.91,20250205,66200,-22.66,20250218,24600,108.13,20240805,3.14,Y,214430,500,35 억,,286651,N,N,3677,N,00,N 20250402,160831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52100,-1000,5,-1.88,1450494350,27506,102.51,52800,53700,52100,69000,37200,53100,52733.77,4.07,0,-2809,54833,53966,53033,52166,51233,53500,51700,36,15900,500,39290,100,1,7106760,3703,24.74,3.38,12,0.39,2106.00,15407.00,66200,20250218,-21.30,24600,20240805,111.79,66200,-21.30,20250218,42700,22.01,20250205,66200,-21.30,20250218,24600,111.79,20240805,3.17,Y,214430,500,35 억,,289029,N,N,3676,N,00,N 20250402,150831,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52600,-500,5,-0.94,1237492150,23432,87.33,52800,53700,52200,69000,37200,53100,52812.06,4.07,0,-2820,54833,53966,53033,52166,51233,53500,51700,36,15900,500,39290,100,1,7106760,3738,24.98,3.41,12,0.33,2106.00,15407.00,66200,20250218,-20.54,24600,20240805,113.82,66200,-20.54,20250218,42700,23.19,20250205,66200,-20.54,20250218,24600,113.82,20240805,3.17,Y,214430,500,35 억,,289029,N,N,5508,N,00,N 20250402,140834,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,52500,-600,5,-1.13,946846650,17889,66.67,52800,53700,52300,69000,37200,53100,52928.99,4.07,0,-3243,54833,53966,53033,52166,51233,53500,51700,36,15900,500,39290,100,1,7106760,3731,24.93,3.41,12,0.25,2106.00,15407.00,66200,20250218,-20.69,24600,20240805,113.41,66200,-20.69,20250218,42700,22.95,20250205,66200,-20.69,20250218,24600,113.41,20240805,3.17,Y,214430,500,35 억,,289029,N,N,5508,N,00,N diff --git a/214450/price/prices-20250401.csv b/214450/price/prices-20250401.csv index b6e18a0c0eb5..388e02abd3dc 100644 --- a/214450/price/prices-20250401.csv +++ b/214450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160844,57,100.00,KSQ150,,제약,N,N,N,N, ,N,339500,-10000,5,-2.86,24378766500,71749,117.63,341000,346500,336500,454000,245000,349500,339778.51,15.88,0,-13395,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35680,39.60,7.29,12,0.68,8574.00,46558.00,356500,20250402,-4.77,90500,20240322,275.14,356500,-4.77,20250402,233500,45.40,20250131,356500,-4.77,20250402,103500,228.02,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,3768,N,00,N +20250403,150852,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338500,-11000,5,-3.15,23492762500,69137,113.34,341000,346500,336500,454000,245000,349500,339800.14,15.88,0,-12911,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35575,39.48,7.27,12,0.66,8574.00,46558.00,356500,20250402,-5.05,90500,20240322,274.03,356500,-5.05,20250402,233500,44.97,20250131,356500,-5.05,20250402,103500,227.05,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,140851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338000,-11500,5,-3.29,20820282250,61233,100.39,341000,346500,336500,454000,245000,349500,340017.35,15.88,0,-11790,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35522,39.42,7.26,12,0.58,8574.00,46558.00,356500,20250402,-5.19,90500,20240322,273.48,356500,-5.19,20250402,233500,44.75,20250131,356500,-5.19,20250402,103500,226.57,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,130850,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338500,-11000,5,-3.15,17942834250,52710,86.41,341000,346500,336500,454000,245000,349500,340406.64,15.88,0,-9438,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35575,39.48,7.27,12,0.50,8574.00,46558.00,356500,20250402,-5.05,90500,20240322,274.03,356500,-5.05,20250402,233500,44.97,20250131,356500,-5.05,20250402,103500,227.05,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,120847,57,100.00,KSQ150,,제약,N,N,N,N, ,N,338000,-11500,5,-3.29,16198402000,47544,77.94,341000,346500,336500,454000,245000,349500,340703.39,15.88,0,-8339,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35522,39.42,7.26,12,0.45,8574.00,46558.00,356500,20250402,-5.19,90500,20240322,273.48,356500,-5.19,20250402,233500,44.75,20250131,356500,-5.19,20250402,103500,226.57,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,110851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,340500,-9000,5,-2.58,14237742000,41753,68.45,341000,346500,336500,454000,245000,349500,340999.26,15.88,0,-6015,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35785,39.71,7.31,12,0.40,8574.00,46558.00,356500,20250402,-4.49,90500,20240322,276.24,356500,-4.49,20250402,233500,45.82,20250131,356500,-4.49,20250402,103500,228.99,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,100851,57,100.00,KSQ150,,제약,N,N,N,N, ,N,342000,-7500,5,-2.15,7674071750,22396,36.72,341000,346500,339000,454000,245000,349500,342653.68,15.88,0,-7189,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,35943,39.89,7.35,12,0.21,8574.00,46558.00,356500,20250402,-4.07,90500,20240322,277.90,356500,-4.07,20250402,233500,46.47,20250131,356500,-4.07,20250402,103500,230.43,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N +20250403,090853,57,100.00,KSQ150,,제약,N,N,N,N, ,N,344500,-5000,5,-1.43,1469344500,4281,7.02,341000,346500,339500,454000,245000,349500,343224.60,15.88,0,-390,360166,354832,351166,345832,342166,353000,344000,53,104500,500,265620,500,1,10509600,36206,40.18,7.40,12,0.04,8574.00,46558.00,356500,20250402,-3.37,90500,20240322,280.66,356500,-3.37,20250402,233500,47.54,20250131,356500,-3.37,20250402,103500,232.85,20240403,2.32,Y,214450,500,52 억,,1668845,N,N,637,N,00,N 20250402,160831,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,349500,-500,5,-0.14,21500642000,60997,37.54,350000,356500,347500,455000,245000,350000,352486.93,15.99,0,-10727,370333,360166,344833,334666,319333,365250,339750,53,105000,500,266000,500,1,10509600,36731,40.76,7.51,12,0.58,8574.00,46558.00,356500,20250402,-1.96,90500,20240322,286.19,356500,-1.96,20250402,233500,49.68,20250131,356500,-1.96,20250402,102600,240.64,20240402,2.34,N,214450,500,52 억,,1680195,N,N,637,N,00,N 20250402,150832,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,350500,500,2,0.14,20484880500,58095,35.76,350000,356500,347500,455000,245000,350000,352610.04,15.99,0,-10015,370333,360166,344833,334666,319333,365250,339750,53,105000,500,266000,500,1,10509600,36836,40.88,7.53,12,0.55,8574.00,46558.00,356500,20250402,-1.68,90500,20240322,287.29,356500,-1.68,20250402,233500,50.11,20250131,356500,-1.68,20250402,102600,241.62,20240402,2.34,N,214450,500,52 억,,1680195,N,N,18731,N,00,N 20250402,140834,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,350000,0,3,0.00,17110258000,48439,29.81,350000,356500,348000,455000,245000,350000,353233.10,15.99,0,-8701,370333,360166,344833,334666,319333,365250,339750,53,105000,500,266000,500,1,10509600,36784,40.82,7.52,12,0.46,8574.00,46558.00,356500,20250402,-1.82,90500,20240322,286.74,356500,-1.82,20250402,233500,49.89,20250131,356500,-1.82,20250402,102600,241.13,20240402,2.34,N,214450,500,52 억,,1680195,N,N,18731,N,00,N diff --git a/214610/price/prices-20250401.csv b/214610/price/prices-20250401.csv index d0a92ea464d2..19136710ff26 100644 --- a/214610/price/prices-20250401.csv +++ b/214610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160844,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,503,-18,5,-3.45,262154853,516882,127.65,521,522,498,677,365,521,507.20,3.64,0,-95806,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,259,-0.71,1.00,12,1.00,-707.00,503.00,3310,20240823,-84.80,480,20250318,4.79,1835,-72.59,20250109,480,4.79,20250318,3310,-84.80,20240823,480,4.79,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,48757,N,00,N +20250403,150852,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,504,-17,5,-3.26,232660205,458099,113.13,521,522,499,677,365,521,507.88,3.64,0,-70019,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,260,-0.71,1.00,12,0.89,-707.00,503.00,3310,20240823,-84.77,480,20250318,5.00,1835,-72.53,20250109,480,5.00,20250318,3310,-84.77,20240823,480,5.00,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,140851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,506,-15,5,-2.88,148486966,290797,71.81,521,522,505,677,365,521,510.62,3.64,0,-59875,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,261,-0.72,1.01,12,0.56,-707.00,503.00,3310,20240823,-84.71,480,20250318,5.42,1835,-72.43,20250109,480,5.42,20250318,3310,-84.71,20240823,480,5.42,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,130850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,508,-13,5,-2.50,131965540,258238,63.77,521,522,505,677,365,521,511.02,3.64,0,-52196,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,262,-0.72,1.01,12,0.50,-707.00,503.00,3310,20240823,-84.65,480,20250318,5.83,1835,-72.32,20250109,480,5.83,20250318,3310,-84.65,20240823,480,5.83,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,120847,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,510,-11,5,-2.11,103860468,202797,50.08,521,522,505,677,365,521,512.14,3.64,0,-32937,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,263,-0.72,1.01,12,0.39,-707.00,503.00,3310,20240823,-84.59,480,20250318,6.25,1835,-72.21,20250109,480,6.25,20250318,3310,-84.59,20240823,480,6.25,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,110851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,511,-10,5,-1.92,89559743,174803,43.17,521,522,505,677,365,521,512.35,3.64,0,-26792,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,263,-0.72,1.02,12,0.34,-707.00,503.00,3310,20240823,-84.56,480,20250318,6.46,1835,-72.15,20250109,480,6.46,20250318,3310,-84.56,20240823,480,6.46,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,100851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,513,-8,5,-1.54,81417011,158839,39.23,521,522,505,677,365,521,512.58,3.64,0,-20886,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,264,-0.73,1.02,12,0.31,-707.00,503.00,3310,20240823,-84.50,480,20250318,6.88,1835,-72.04,20250109,480,6.88,20250318,3310,-84.50,20240823,480,6.88,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N +20250403,090854,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,513,-8,5,-1.54,5744127,11111,2.74,521,521,512,677,365,521,516.98,3.64,0,-4606,579,549,530,500,481,540,491,258,156,500,320,1,1,51505648,264,-0.73,1.02,12,0.02,-707.00,503.00,3310,20240823,-84.50,480,20250318,6.88,1835,-72.04,20250109,480,6.88,20250318,3310,-84.50,20240823,480,6.88,20250318,0.06,Y,214610,500,257 억,,1873553,N,N,0,N,00,N 20250402,160832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,521,-8,5,-1.51,211460307,404480,54.37,531,560,511,687,371,529,522.80,3.85,0,-109487,563,545,526,508,489,555,518,258,158,500,320,1,1,51505648,268,-0.53,0.61,12,0.79,-987.00,849.00,3310,20240823,-84.26,480,20250318,8.54,1835,-71.61,20250109,480,8.54,20250318,3310,-84.26,20240823,480,8.54,20250318,0.09,Y,214610,500,257 억,,1982857,N,N,30100,N,00,N 20250402,150832,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,515,-14,5,-2.65,190842106,364419,48.98,531,560,512,687,371,529,523.69,3.85,0,-104624,563,545,526,508,489,555,518,258,158,500,320,1,1,51505648,265,-0.52,0.61,12,0.71,-987.00,849.00,3310,20240823,-84.44,480,20250318,7.29,1835,-71.93,20250109,480,7.29,20250318,3310,-84.44,20240823,480,7.29,20250318,0.09,Y,214610,500,257 억,,1982857,N,N,30100,N,00,N 20250402,140835,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,521,-8,5,-1.51,171097098,326142,43.84,531,560,512,687,371,529,524.61,3.85,0,-103951,563,545,526,508,489,555,518,258,158,500,320,1,1,51505648,268,-0.53,0.61,12,0.63,-987.00,849.00,3310,20240823,-84.26,480,20250318,8.54,1835,-71.61,20250109,480,8.54,20250318,3310,-84.26,20240823,480,8.54,20250318,0.09,Y,214610,500,257 억,,1982857,N,N,30100,N,00,N diff --git a/214680/price/prices-20250401.csv b/214680/price/prices-20250401.csv index 418438f02dd3..bc1410446b2a 100644 --- a/214680/price/prices-20250401.csv +++ b/214680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160844,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1819,-1,5,-0.05,974017347,539658,51.78,1771,1847,1701,2365,1274,1820,1804.74,1.21,0,53955,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1346,-7.42,1.98,12,0.73,-245.00,921.00,4885,20240523,-62.76,1701,20250403,6.94,2530,-28.10,20250325,1701,6.94,20250403,4885,-62.76,20240523,1701,6.94,20250403,3.78,Y,214680,100,74 억,,894920,N,N,13521,N,00,N +20250403,150852,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1817,-3,5,-0.16,892726279,494888,47.48,1771,1847,1701,2365,1274,1820,1803.83,1.21,0,48708,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1345,-7.42,1.97,12,0.67,-245.00,921.00,4885,20240523,-62.80,1701,20250403,6.82,2530,-28.18,20250325,1701,6.82,20250403,4885,-62.80,20240523,1701,6.82,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,140851,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1807,-13,5,-0.71,779647299,432301,41.48,1771,1847,1701,2365,1274,1820,1803.40,1.21,0,39518,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1337,-7.38,1.96,12,0.58,-245.00,921.00,4885,20240523,-63.01,1701,20250403,6.23,2530,-28.58,20250325,1701,6.23,20250403,4885,-63.01,20240523,1701,6.23,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,130850,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1818,-2,5,-0.11,699766920,388284,37.25,1771,1847,1701,2365,1274,1820,1802.11,1.21,0,37443,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1346,-7.42,1.97,12,0.52,-245.00,921.00,4885,20240523,-62.78,1701,20250403,6.88,2530,-28.14,20250325,1701,6.88,20250403,4885,-62.78,20240523,1701,6.88,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,120847,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1819,-1,5,-0.05,632397194,351106,33.69,1771,1847,1701,2365,1274,1820,1801.05,1.21,0,41171,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1346,-7.42,1.98,12,0.47,-245.00,921.00,4885,20240523,-62.76,1701,20250403,6.94,2530,-28.10,20250325,1701,6.94,20250403,4885,-62.76,20240523,1701,6.94,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,110851,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1829,9,2,0.49,599490634,333029,31.95,1771,1847,1701,2365,1274,1820,1799.99,1.21,0,44152,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1354,-7.47,1.99,12,0.45,-245.00,921.00,4885,20240523,-62.56,1701,20250403,7.52,2530,-27.71,20250325,1701,7.52,20250403,4885,-62.56,20240523,1701,7.52,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,100852,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1824,4,2,0.22,552987395,307503,29.50,1771,1847,1701,2365,1274,1820,1798.17,1.21,0,45498,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1350,-7.44,1.98,12,0.42,-245.00,921.00,4885,20240523,-62.66,1701,20250403,7.23,2530,-27.91,20250325,1701,7.23,20250403,4885,-62.66,20240523,1701,7.23,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N +20250403,090854,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1788,-32,5,-1.76,167385079,94990,9.11,1771,1810,1701,2365,1274,1820,1760.84,1.21,0,2326,1913,1866,1843,1796,1773,1855,1785,74,545,100,1310,1,1,74015254,1323,-7.30,1.94,12,0.13,-245.00,921.00,4885,20240523,-63.40,1701,20250403,5.11,2530,-29.33,20250325,1701,5.11,20250403,4885,-63.40,20240523,1701,5.11,20250403,3.78,Y,214680,100,74 억,,894920,N,N,17841,N,00,N 20250402,160832,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1820,-75,5,-3.96,1888042474,1028583,125.33,1885,1890,1820,2460,1327,1895,1835.58,1.29,0,-79874,1963,1929,1885,1851,1807,1946,1868,74,565,100,1360,1,1,74015254,1347,-7.43,1.98,12,1.39,-245.00,921.00,4885,20240523,-62.74,1820,20250402,0.00,2530,-28.06,20250325,1820,0.00,20250402,4885,-62.74,20240523,1820,0.00,20250402,3.90,Y,214680,100,74 억,,955181,N,N,17841,N,00,N 20250402,150832,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1825,-70,5,-3.69,1801242008,980940,119.52,1885,1890,1820,2460,1327,1895,1836.24,1.29,0,-83560,1963,1929,1885,1851,1807,1946,1868,74,565,100,1360,1,1,74015254,1351,-7.45,1.98,12,1.33,-245.00,921.00,4885,20240523,-62.64,1820,20250402,0.27,2530,-27.87,20250325,1820,0.27,20250402,4885,-62.64,20240523,1820,0.27,20250402,3.90,Y,214680,100,74 억,,955181,N,N,536,N,00,N 20250402,140835,55,60.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,Y,60,N,1839,-56,5,-2.96,1624222739,884179,107.73,1885,1890,1820,2460,1327,1895,1836.98,1.29,0,-78049,1963,1929,1885,1851,1807,1946,1868,74,565,100,1360,1,1,74015254,1361,-7.51,2.00,12,1.19,-245.00,921.00,4885,20240523,-62.35,1820,20250402,1.04,2530,-27.31,20250325,1820,1.04,20250402,4885,-62.35,20240523,1820,1.04,20250402,3.90,Y,214680,100,74 억,,955181,N,N,536,N,00,N diff --git a/215000/price/prices-20250401.csv b/215000/price/prices-20250401.csv index ee77f1313e69..b38e0a1cc834 100644 --- a/215000/price/prices-20250401.csv +++ b/215000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160845,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61700,-1600,5,-2.53,1629568550,26721,215.75,61400,62900,60000,82200,44400,63300,60984.27,21.71,0,-1130,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3872,7.77,0.83,12,0.43,7937.00,74618.00,85500,20240329,-27.84,56900,20250203,8.44,70700,-12.73,20250106,56900,8.44,20250203,84700,-27.15,20240424,56900,8.44,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2693,N,00,N +20250403,150852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,-2200,5,-3.48,1514413150,24847,200.62,61400,62900,60000,82200,44400,63300,60949.54,21.71,0,-1208,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3834,7.70,0.82,12,0.40,7937.00,74618.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,84700,-27.86,20240424,56900,7.38,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,140851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,-2100,5,-3.32,1264052100,20759,167.61,61400,62900,60000,82200,44400,63300,60891.76,21.71,0,-378,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3841,7.71,0.82,12,0.33,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,84700,-27.74,20240424,56900,7.56,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,130850,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,-2400,5,-3.79,1056936750,17356,140.14,61400,62900,60000,82200,44400,63300,60897.49,21.71,0,-354,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3822,7.67,0.82,12,0.28,7937.00,74618.00,85500,20240329,-28.77,56900,20250203,7.03,70700,-13.86,20250106,56900,7.03,20250203,84700,-28.10,20240424,56900,7.03,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,120847,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,-2800,5,-4.42,785003500,12853,103.78,61400,62900,60300,82200,44400,63300,61075.51,21.71,0,-1834,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3797,7.62,0.81,12,0.20,7937.00,74618.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,84700,-28.57,20240424,56900,6.33,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,110851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,-2300,5,-3.63,596038850,9738,78.63,61400,62900,60700,82200,44400,63300,61207.52,21.71,0,-2040,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3828,7.69,0.82,12,0.16,7937.00,74618.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,84700,-27.98,20240424,56900,7.21,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,100852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,-2100,5,-3.32,432705450,7061,57.01,61400,62900,61000,82200,44400,63300,61281.04,21.71,0,-1869,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3841,7.71,0.82,12,0.11,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,84700,-27.74,20240424,56900,7.56,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N +20250403,090854,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,-2100,5,-3.32,81477300,1328,10.72,61400,62900,61100,82200,44400,63300,61353.39,21.71,0,-279,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3841,7.71,0.82,12,0.02,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,84700,-27.74,20240424,56900,7.56,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N 20250402,160832,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63300,1800,2,2.93,781164800,12385,40.63,61600,63600,61600,79900,43100,61500,63073.44,21.68,0,2140,65433,63466,62433,60466,59433,62950,59950,31,18400,500,45510,100,1,6275415,3972,7.98,0.85,12,0.20,7937.00,74618.00,85500,20240329,-25.96,56900,20250203,11.25,70700,-10.47,20250106,56900,11.25,20250203,84700,-25.27,20240424,56900,11.25,20250203,1.00,Y,215000,500,31 억,,1360664,N,N,2122,N,00,N 20250402,150832,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63200,1700,2,2.76,718568400,11395,37.38,61600,63600,61600,79900,43100,61500,63059.97,21.68,0,1697,65433,63466,62433,60466,59433,62950,59950,31,18400,500,45510,100,1,6275415,3966,7.96,0.85,12,0.18,7937.00,74618.00,85500,20240329,-26.08,56900,20250203,11.07,70700,-10.61,20250106,56900,11.07,20250203,84700,-25.38,20240424,56900,11.07,20250203,1.00,Y,215000,500,31 억,,1360664,N,N,6722,N,00,N 20250402,140835,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63300,1800,2,2.93,653193450,10361,33.99,61600,63600,61600,79900,43100,61500,63043.48,21.68,0,1340,65433,63466,62433,60466,59433,62950,59950,31,18400,500,45510,100,1,6275415,3972,7.98,0.85,12,0.17,7937.00,74618.00,85500,20240329,-25.96,56900,20250203,11.25,70700,-10.47,20250106,56900,11.25,20250203,84700,-25.27,20240424,56900,11.25,20250203,1.00,Y,215000,500,31 억,,1360664,N,N,6722,N,00,N diff --git a/215090/price/prices-20250401.csv b/215090/price/prices-20250401.csv index d5b55240ac32..b23f6a7dca6f 100644 --- a/215090/price/prices-20250401.csv +++ b/215090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160845,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,150853,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,140852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,130851,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,120848,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,110852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,100852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N +20250403,090854,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,13.09,3.73,12,0.00,115.00,403.00,1505,20240322,0.00,1505,20240322,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240403,1505,0.00,20240403,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250402,160832,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240321,0.00,1505,20240321,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240402,1505,0.00,20240402,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250402,150833,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240321,0.00,1505,20240321,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240402,1505,0.00,20240402,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N 20250402,140835,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.16,0,0,1505,1505,1505,1505,1505,1505,1505,116,451,100,0,1,1,115778305,1742,-8.96,5.55,12,0.00,-168.00,271.00,1505,20240321,0.00,1505,20240321,0.00,1505,0.00,20250102,1505,0.00,20250102,1505,0.00,20240402,1505,0.00,20240402,0.05,Y,215090,100,115 억,,1341777,N,N,0,N,00,N diff --git a/215100/price/prices-20250401.csv b/215100/price/prices-20250401.csv index 081156b0a3fa..1691f4414f17 100644 --- a/215100/price/prices-20250401.csv +++ b/215100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,228526473,64726,89.76,3490,3600,3480,4565,2465,3515,3530.68,1.23,0,-399,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,712,-700.00,2.27,12,0.32,-5.00,1539.00,6940,20240522,-49.57,3110,20241025,12.54,5070,-30.97,20250210,3410,2.64,20250331,6940,-49.57,20240522,3110,12.54,20241025,1.68,Y,215100,100,20 억,,251104,N,N,3448,N,00,N +20250403,150853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3500,-15,5,-0.43,222132863,62897,87.22,3490,3600,3480,4565,2465,3515,3531.69,1.23,0,-270,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,712,-700.00,2.27,12,0.31,-5.00,1539.00,6940,20240522,-49.57,3110,20241025,12.54,5070,-30.97,20250210,3410,2.64,20250331,6940,-49.57,20240522,3110,12.54,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,140852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3510,-5,5,-0.14,198251624,56067,77.75,3490,3600,3490,4565,2465,3515,3535.98,1.23,0,-1730,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,714,-702.00,2.28,12,0.28,-5.00,1539.00,6940,20240522,-49.42,3110,20241025,12.86,5070,-30.77,20250210,3410,2.93,20250331,6940,-49.42,20240522,3110,12.86,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,130851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,5,2,0.14,178775799,50511,70.04,3490,3600,3490,4565,2465,3515,3539.34,1.23,0,-2799,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,716,-704.00,2.29,12,0.25,-5.00,1539.00,6940,20240522,-49.28,3110,20241025,13.18,5070,-30.57,20250210,3410,3.23,20250331,6940,-49.28,20240522,3110,13.18,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,120848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,15,2,0.43,157467289,44454,61.64,3490,3600,3490,4565,2465,3515,3542.25,1.23,0,1255,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,718,-706.00,2.29,12,0.22,-5.00,1539.00,6940,20240522,-49.14,3110,20241025,13.50,5070,-30.37,20250210,3410,3.52,20250331,6940,-49.14,20240522,3110,13.50,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,110852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,5,2,0.14,149695029,42249,58.59,3490,3600,3490,4565,2465,3515,3543.16,1.23,0,1171,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,716,-704.00,2.29,12,0.21,-5.00,1539.00,6940,20240522,-49.28,3110,20241025,13.18,5070,-30.57,20250210,3410,3.23,20250331,6940,-49.28,20240522,3110,13.18,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,100852,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3550,35,2,1.00,106408990,29950,41.53,3490,3600,3490,4565,2465,3515,3552.89,1.23,0,5227,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,722,-710.00,2.31,12,0.15,-5.00,1539.00,6940,20240522,-48.85,3110,20241025,14.15,5070,-29.98,20250210,3410,4.11,20250331,6940,-48.85,20240522,3110,14.15,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N +20250403,090855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3530,15,2,0.43,17451170,4973,6.90,3490,3550,3490,4565,2465,3515,3509.18,1.23,0,3731,3718,3616,3563,3461,3408,3590,3435,20,1050,100,2240,5,1,20348454,718,-706.00,2.29,12,0.02,-5.00,1539.00,6940,20240522,-49.14,3110,20241025,13.50,5070,-30.37,20250210,3410,3.52,20250331,6940,-49.14,20240522,3110,13.50,20241025,1.68,Y,215100,100,20 억,,251104,N,N,4765,N,00,N 20250402,160832,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3515,-20,5,-0.57,256301915,72065,120.15,3590,3665,3510,4595,2475,3535,3556.54,1.34,0,-22714,3611,3572,3516,3477,3421,3592,3497,20,1060,100,2260,5,1,20348454,715,-703.00,2.28,12,0.35,-5.00,1539.00,6940,20240522,-49.35,3110,20241025,13.02,5070,-30.67,20250210,3410,3.08,20250331,6940,-49.35,20240522,3110,13.02,20241025,1.71,Y,215100,100,20 억,,272436,N,N,4765,N,00,N 20250402,150833,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3520,-15,5,-0.42,246322750,69225,115.42,3590,3665,3510,4595,2475,3535,3558.29,1.34,0,-21895,3611,3572,3516,3477,3421,3592,3497,20,1060,100,2260,5,1,20348454,716,-704.00,2.29,12,0.34,-5.00,1539.00,6940,20240522,-49.28,3110,20241025,13.18,5070,-30.57,20250210,3410,3.23,20250331,6940,-49.28,20240522,3110,13.18,20241025,1.71,Y,215100,100,20 억,,272436,N,N,0,N,00,N 20250402,140836,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3560,25,2,0.71,236864055,66546,110.95,3590,3665,3510,4595,2475,3535,3559.40,1.34,0,-20600,3611,3572,3516,3477,3421,3592,3497,20,1060,100,2260,5,1,20348454,724,-712.00,2.31,12,0.33,-5.00,1539.00,6940,20240522,-48.70,3110,20241025,14.47,5070,-29.78,20250210,3410,4.40,20250331,6940,-48.70,20240522,3110,14.47,20241025,1.71,Y,215100,100,20 억,,272436,N,N,0,N,00,N diff --git a/215200/price/prices-20250401.csv b/215200/price/prices-20250401.csv index 03f082ec0e71..46f4a1a5069e 100644 --- a/215200/price/prices-20250401.csv +++ b/215200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42950,-200,5,-0.46,1408189000,33023,98.74,41850,43100,41850,56000,30250,43150,42642.67,28.34,0,3083,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4626,10.76,1.01,12,0.31,3991.00,42673.00,64800,20240422,-33.72,36900,20250210,16.40,43600,-1.49,20250402,36900,16.40,20250210,64800,-33.72,20240422,36900,16.40,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,1697,N,00,N +20250403,150853,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42650,-500,5,-1.16,1279764300,30024,89.78,41850,43100,41850,56000,30250,43150,42624.71,28.34,0,2793,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4594,10.69,1.00,12,0.28,3991.00,42673.00,64800,20240422,-34.18,36900,20250210,15.58,43600,-2.18,20250402,36900,15.58,20250210,64800,-34.18,20240422,36900,15.58,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,140852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42500,-650,5,-1.51,1091471300,25606,76.57,41850,43100,41850,56000,30250,43150,42625.61,28.34,0,2217,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4578,10.65,1.00,12,0.24,3991.00,42673.00,64800,20240422,-34.41,36900,20250210,15.18,43600,-2.52,20250402,36900,15.18,20250210,64800,-34.41,20240422,36900,15.18,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,130851,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42800,-350,5,-0.81,922913450,21658,64.76,41850,43100,41850,56000,30250,43150,42613.05,28.34,0,1836,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4610,10.72,1.00,12,0.20,3991.00,42673.00,64800,20240422,-33.95,36900,20250210,15.99,43600,-1.83,20250402,36900,15.99,20250210,64800,-33.95,20240422,36900,15.99,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,120848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42900,-250,5,-0.58,740329450,17395,52.01,41850,43100,41850,56000,30250,43150,42559.90,28.34,0,1833,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4621,10.75,1.01,12,0.16,3991.00,42673.00,64800,20240422,-33.80,36900,20250210,16.26,43600,-1.61,20250402,36900,16.26,20250210,64800,-33.80,20240422,36900,16.26,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,110852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,43050,-100,5,-0.23,635275900,14944,44.68,41850,43050,41850,56000,30250,43150,42510.43,28.34,0,1984,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4637,10.79,1.01,12,0.14,3991.00,42673.00,64800,20240422,-33.56,36900,20250210,16.67,43600,-1.26,20250402,36900,16.67,20250210,64800,-33.56,20240422,36900,16.67,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,100852,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42300,-850,5,-1.97,398007150,9402,28.11,41850,42900,41850,56000,30250,43150,42332.18,28.34,0,524,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4556,10.60,0.99,12,0.09,3991.00,42673.00,64800,20240422,-34.72,36900,20250210,14.63,43600,-2.98,20250402,36900,14.63,20250210,64800,-34.72,20240422,36900,14.63,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N +20250403,090855,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42600,-550,5,-1.27,49225100,1162,3.47,41850,42900,41850,56000,30250,43150,42362.39,28.34,0,291,44283,43716,43033,42466,41783,44000,42750,12,12850,100,31930,50,1,10770887,4588,10.67,1.00,12,0.01,3991.00,42673.00,64800,20240422,-34.26,36900,20250210,15.45,43600,-2.29,20250402,36900,15.45,20250210,64800,-34.26,20240422,36900,15.45,20250210,0.71,Y,215200,100,11 억,,3052153,N,N,364,N,00,N 20250402,160833,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,43150,-350,5,-0.80,1433665150,33443,44.66,42950,43600,42350,56500,30450,43500,42868.91,28.27,0,8295,45866,44682,42316,41132,38766,45275,41725,12,13000,100,32190,50,1,10770887,4648,10.81,1.01,12,0.31,3991.00,42673.00,64800,20240422,-33.41,36900,20250210,16.94,43600,-1.03,20250402,36900,16.94,20250210,64800,-33.41,20240422,36900,16.94,20250210,0.70,Y,215200,100,11 억,,3044867,N,N,364,N,00,N 20250402,150833,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,43000,-500,5,-1.15,1388869900,32403,43.27,42950,43600,42350,56500,30450,43500,42862.39,28.27,0,8337,45866,44682,42316,41132,38766,45275,41725,12,13000,100,32190,50,1,10770887,4631,10.77,1.01,12,0.30,3991.00,42673.00,64800,20240422,-33.64,36900,20250210,16.53,43600,-1.38,20250402,36900,16.53,20250210,64800,-33.64,20240422,36900,16.53,20250210,0.70,Y,215200,100,11 억,,3044867,N,N,2605,N,00,N 20250402,140836,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,42700,-800,5,-1.84,1163920450,27173,36.28,42950,43600,42350,56500,30450,43500,42833.71,28.27,0,7351,45866,44682,42316,41132,38766,45275,41725,12,13000,100,32190,50,1,10770887,4599,10.70,1.00,12,0.25,3991.00,42673.00,64800,20240422,-34.10,36900,20250210,15.72,43600,-2.06,20250402,36900,15.72,20250210,64800,-34.10,20240422,36900,15.72,20250210,0.70,Y,215200,100,11 억,,3044867,N,N,2605,N,00,N diff --git a/215360/price/prices-20250401.csv b/215360/price/prices-20250401.csv index 8a440d743b6a..cfafea29e9ae 100644 --- a/215360/price/prices-20250401.csv +++ b/215360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,-110,5,-1.19,290551050,31732,57.06,9290,9290,9000,12010,6470,9240,9156.41,4.31,0,2886,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,834,6.35,0.76,12,0.35,1438.00,11963.00,21100,20240401,-56.73,8850,20241210,3.16,11940,-23.53,20250205,8900,2.58,20250331,17360,-47.41,20240626,8850,3.16,20241210,2.96,Y,215360,500,45 억,,393236,N,N,1233,N,00,N +20250403,150853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,-190,5,-2.06,267119930,29156,52.43,9290,9290,9000,12010,6470,9240,9161.75,4.31,0,3176,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,826,6.29,0.76,12,0.32,1438.00,11963.00,21100,20240401,-57.11,8850,20241210,2.26,11940,-24.20,20250205,8900,1.69,20250331,17360,-47.87,20240626,8850,2.26,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,140853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,-90,5,-0.97,214686030,23376,42.04,9290,9290,9000,12010,6470,9240,9184.04,4.31,0,3398,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,836,6.36,0.76,12,0.26,1438.00,11963.00,21100,20240401,-56.64,8850,20241210,3.39,11940,-23.37,20250205,8900,2.81,20250331,17360,-47.29,20240626,8850,3.39,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,130851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-100,5,-1.08,208728510,22725,40.87,9290,9290,9000,12010,6470,9240,9184.97,4.31,0,3539,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,835,6.36,0.76,12,0.25,1438.00,11963.00,21100,20240401,-56.68,8850,20241210,3.28,11940,-23.45,20250205,8900,2.70,20250331,17360,-47.35,20240626,8850,3.28,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,120848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,-20,5,-0.22,187616900,20413,36.71,9290,9290,9000,12010,6470,9240,9191.05,4.31,0,1351,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,842,6.41,0.77,12,0.22,1438.00,11963.00,21100,20240401,-56.30,8850,20241210,4.18,11940,-22.78,20250205,8900,3.60,20250331,17360,-46.89,20240626,8850,4.18,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,110852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,-40,5,-0.43,155209210,16857,30.31,9290,9290,9120,12010,6470,9240,9207.40,4.31,0,558,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,840,6.40,0.77,12,0.18,1438.00,11963.00,21100,20240401,-56.40,8850,20241210,3.95,11940,-22.95,20250205,8900,3.37,20250331,17360,-47.00,20240626,8850,3.95,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,100853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9240,0,3,0.00,103245740,11199,20.14,9290,9290,9120,12010,6470,9240,9219.19,4.31,0,442,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,844,6.43,0.77,12,0.12,1438.00,11963.00,21100,20240401,-56.21,8850,20241210,4.41,11940,-22.61,20250205,8900,3.82,20250331,17360,-46.77,20240626,8850,4.41,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N +20250403,090855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,-80,5,-0.87,49514150,5360,9.64,9290,9290,9120,12010,6470,9240,9237.71,4.31,0,-2569,10000,9620,9260,8880,8520,9440,8700,46,2770,500,6650,10,1,9132163,837,6.37,0.77,12,0.06,1438.00,11963.00,21100,20240401,-56.59,8850,20241210,3.50,11940,-23.28,20250205,8900,2.92,20250331,17360,-47.24,20240626,8850,3.50,20241210,2.96,Y,215360,500,45 억,,393236,N,N,8,N,00,N 20250402,160833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9240,-360,5,-3.75,515036260,55593,18.22,9610,9640,8900,12480,6720,9600,9263.40,4.27,0,3162,11046,10322,9626,8902,8206,10685,9265,46,2880,500,6910,10,1,9132163,844,6.43,0.77,12,0.61,1438.00,11963.00,21100,20240401,-56.21,8850,20241210,4.41,11940,-22.61,20250205,8900,3.82,20250402,19460,-52.52,20240402,8850,4.41,20241210,2.97,Y,215360,500,45 억,,390000,N,N,8,N,00,N 20250402,150833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-460,5,-4.79,485287085,52351,17.15,9610,9640,8900,12480,6720,9600,9268.70,4.27,0,2890,11046,10322,9626,8902,8206,10685,9265,46,2880,500,6910,10,1,9132163,835,6.36,0.76,12,0.57,1438.00,11963.00,21100,20240401,-56.68,8850,20241210,3.28,11940,-23.45,20250205,8900,2.70,20250402,19460,-53.03,20240402,8850,3.28,20241210,2.97,Y,215360,500,45 억,,390000,N,N,73,N,00,N 20250402,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,-390,5,-4.06,428967395,46210,15.14,9610,9640,8900,12480,6720,9600,9281.72,4.27,0,5724,11046,10322,9626,8902,8206,10685,9265,46,2880,500,6910,10,1,9132163,841,6.40,0.77,12,0.51,1438.00,11963.00,21100,20240401,-56.35,8850,20241210,4.07,11940,-22.86,20250205,8900,3.48,20250402,19460,-52.67,20240402,8850,4.07,20241210,2.97,Y,215360,500,45 억,,390000,N,N,73,N,00,N diff --git a/215380/price/prices-20250401.csv b/215380/price/prices-20250401.csv index e563c630fe50..b610ca5c3033 100644 --- a/215380/price/prices-20250401.csv +++ b/215380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1440,-20,5,-1.37,61099472,42390,135.56,1460,1487,1425,1898,1022,1460,1441.37,8.73,0,-759,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,242,102.86,0.77,12,0.25,14.00,1865.00,4300,20240821,-66.51,1100,20240624,30.91,2180,-33.94,20250109,1412,1.98,20250331,4300,-66.51,20240821,1100,30.91,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1435,-25,5,-1.71,58586769,40639,129.96,1460,1487,1425,1898,1022,1460,1441.64,8.73,0,671,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,242,102.50,0.77,12,0.24,14.00,1865.00,4300,20240821,-66.63,1100,20240624,30.45,2180,-34.17,20250109,1412,1.63,20250331,4300,-66.63,20240821,1100,30.45,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,140853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1435,-25,5,-1.71,38232698,26415,84.47,1460,1487,1427,1898,1022,1460,1447.39,8.73,0,-2024,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,242,102.50,0.77,12,0.16,14.00,1865.00,4300,20240821,-66.63,1100,20240624,30.45,2180,-34.17,20250109,1412,1.63,20250331,4300,-66.63,20240821,1100,30.45,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,130852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1443,-17,5,-1.16,34723377,23969,76.65,1460,1487,1427,1898,1022,1460,1448.68,8.73,0,-1499,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,243,103.07,0.77,12,0.14,14.00,1865.00,4300,20240821,-66.44,1100,20240624,31.18,2180,-33.81,20250109,1412,2.20,20250331,4300,-66.44,20240821,1100,31.18,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,120849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1446,-14,5,-0.96,34267125,23652,75.64,1460,1487,1427,1898,1022,1460,1448.80,8.73,0,-1536,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,243,103.29,0.78,12,0.14,14.00,1865.00,4300,20240821,-66.37,1100,20240624,31.45,2180,-33.67,20250109,1412,2.41,20250331,4300,-66.37,20240821,1100,31.45,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,110853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1430,-30,5,-2.05,33900915,23398,74.83,1460,1487,1427,1898,1022,1460,1448.88,8.73,0,-1540,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,241,102.14,0.77,12,0.14,14.00,1865.00,4300,20240821,-66.74,1100,20240624,30.00,2180,-34.40,20250109,1412,1.27,20250331,4300,-66.74,20240821,1100,30.00,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,100853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1431,-29,5,-1.99,28484703,19626,62.76,1460,1487,1427,1898,1022,1460,1451.38,8.73,0,-1159,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,241,102.21,0.77,12,0.12,14.00,1865.00,4300,20240821,-66.72,1100,20240624,30.09,2180,-34.36,20250109,1412,1.35,20250331,4300,-66.72,20240821,1100,30.09,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N +20250403,090855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1463,3,2,0.21,9039734,6182,19.77,1460,1487,1444,1898,1022,1460,1462.27,8.73,0,-1419,1523,1491,1461,1429,1399,1476,1414,84,438,500,870,1,1,16829576,246,104.50,0.78,12,0.04,14.00,1865.00,4300,20240821,-65.98,1100,20240624,33.00,2180,-32.89,20250109,1412,3.61,20250331,4300,-65.98,20240821,1100,33.00,20240624,0.00,Y,215380,500,84 억,,1469097,N,N,0,N,00,N 20250402,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1460,-17,5,-1.15,45393874,31266,50.30,1480,1493,1431,1920,1034,1477,1451.86,8.75,0,-3661,1520,1498,1477,1455,1434,1509,1466,84,443,500,880,1,1,16829576,246,104.29,0.78,12,0.19,14.00,1865.00,4300,20240821,-66.05,1100,20240624,32.73,2180,-33.03,20250109,1412,3.40,20250331,4300,-66.05,20240821,1100,32.73,20240624,0.00,Y,215380,500,84 억,,1472389,N,N,0,N,00,N 20250402,150834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1442,-35,5,-2.37,40394917,27821,44.76,1480,1493,1431,1920,1034,1477,1451.96,8.75,0,-541,1520,1498,1477,1455,1434,1509,1466,84,443,500,880,1,1,16829576,243,103.00,0.77,12,0.17,14.00,1865.00,4300,20240821,-66.47,1100,20240624,31.09,2180,-33.85,20250109,1412,2.12,20250331,4300,-66.47,20240821,1100,31.09,20240624,0.00,Y,215380,500,84 억,,1472389,N,N,0,N,00,N 20250402,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1450,-27,5,-1.83,34277270,23593,37.96,1480,1493,1431,1920,1034,1477,1452.86,8.75,0,-728,1520,1498,1477,1455,1434,1509,1466,84,443,500,880,1,1,16829576,244,103.57,0.78,12,0.14,14.00,1865.00,4300,20240821,-66.28,1100,20240624,31.82,2180,-33.49,20250109,1412,2.69,20250331,4300,-66.28,20240821,1100,31.82,20240624,0.00,Y,215380,500,84 억,,1472389,N,N,0,N,00,N diff --git a/215480/price/prices-20250401.csv b/215480/price/prices-20250401.csv index 89d65f130290..2f643201b4bd 100644 --- a/215480/price/prices-20250401.csv +++ b/215480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,5,2,0.21,83593052,35305,280.15,2305,2405,2290,3035,1635,2335,2367.86,13.09,0,1296,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,220,-43.33,0.63,12,0.38,-54.00,3712.00,3770,20240620,-37.93,2195,20250325,6.61,2970,-21.21,20250120,2195,6.61,20250325,3770,-37.93,20240620,2195,6.61,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,150854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,20,2,0.86,79553372,33588,266.53,2305,2405,2290,3035,1635,2335,2368.63,13.09,0,1722,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,221,-43.61,0.63,12,0.36,-54.00,3712.00,3770,20240620,-37.53,2195,20250325,7.29,2970,-20.71,20250120,2195,7.29,20250325,3770,-37.53,20240620,2195,7.29,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,140853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,55,2,2.36,60305672,25441,201.88,2305,2405,2290,3035,1635,2335,2370.59,13.09,0,1100,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,225,-44.26,0.64,12,0.27,-54.00,3712.00,3770,20240620,-36.60,2195,20250325,8.88,2970,-19.53,20250120,2195,8.88,20250325,3770,-36.60,20240620,2195,8.88,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,130852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,60,2,2.57,35181837,14936,118.52,2305,2400,2290,3035,1635,2335,2355.68,13.09,0,-53,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,225,-44.35,0.65,12,0.16,-54.00,3712.00,3770,20240620,-36.47,2195,20250325,9.11,2970,-19.36,20250120,2195,9.11,20250325,3770,-36.47,20240620,2195,9.11,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,120849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,35,2,1.50,26918572,11477,91.07,2305,2380,2290,3035,1635,2335,2345.55,13.09,0,147,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,223,-43.89,0.64,12,0.12,-54.00,3712.00,3770,20240620,-37.14,2195,20250325,7.97,2970,-20.20,20250120,2195,7.97,20250325,3770,-37.14,20240620,2195,7.97,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,110853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,30,2,1.28,20559030,8787,69.73,2305,2370,2290,3035,1635,2335,2339.78,13.09,0,-19,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,222,-43.80,0.64,12,0.09,-54.00,3712.00,3770,20240620,-37.27,2195,20250325,7.74,2970,-20.37,20250120,2195,7.74,20250325,3770,-37.27,20240620,2195,7.74,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,100853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,20,2,0.86,10647330,4594,36.45,2305,2355,2290,3035,1635,2335,2317.17,13.09,0,132,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,221,-43.61,0.63,12,0.05,-54.00,3712.00,3770,20240620,-37.53,2195,20250325,7.29,2970,-20.71,20250120,2195,7.29,20250325,3770,-37.53,20240620,2195,7.29,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N +20250403,090855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-40,5,-1.71,3225045,1399,11.10,2305,2305,2290,3035,1635,2335,2302.28,13.09,0,-60,2401,2367,2331,2297,2261,2350,2280,48,700,500,1630,5,1,9400000,216,-42.50,0.62,12,0.01,-54.00,3712.00,3770,20240620,-39.12,2195,20250325,4.56,2970,-22.73,20250120,2195,4.56,20250325,3770,-39.12,20240620,2195,4.56,20250325,0.63,Y,215480,500,48 억,,1230685,N,N,0,N,00,N 20250402,160833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-20,5,-0.85,29371906,12602,29.25,2365,2365,2295,3060,1650,2355,2329.19,13.10,0,-984,2448,2401,2308,2261,2168,2425,2285,48,705,500,1640,5,1,9400000,219,-43.24,0.63,12,0.13,-54.00,3712.00,3770,20240620,-38.06,2195,20250325,6.38,2970,-21.38,20250120,2195,6.38,20250325,3770,-38.06,20240620,2195,6.38,20250325,0.66,Y,215480,500,48 억,,1231650,N,N,0,N,00,N 20250402,150834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,27758416,11911,27.64,2365,2365,2295,3060,1650,2355,2328.88,13.10,0,-874,2448,2401,2308,2261,2168,2425,2285,48,705,500,1640,5,1,9400000,220,-43.33,0.63,12,0.13,-54.00,3712.00,3770,20240620,-37.93,2195,20250325,6.61,2970,-21.21,20250120,2195,6.61,20250325,3770,-37.93,20240620,2195,6.61,20250325,0.66,Y,215480,500,48 억,,1231650,N,N,0,N,00,N 20250402,140837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-10,5,-0.42,23449956,10068,23.37,2365,2365,2295,3060,1650,2355,2327.13,13.10,0,-756,2448,2401,2308,2261,2168,2425,2285,48,705,500,1640,5,1,9400000,220,-43.43,0.63,12,0.11,-54.00,3712.00,3770,20240620,-37.80,2195,20250325,6.83,2970,-21.04,20250120,2195,6.83,20250325,3770,-37.80,20240620,2195,6.83,20250325,0.66,Y,215480,500,48 억,,1231650,N,N,0,N,00,N diff --git a/215570/price/prices-20250401.csv b/215570/price/prices-20250401.csv index a33d2af5ed39..5fc9e6b4e057 100644 --- a/215570/price/prices-20250401.csv +++ b/215570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160846,57,100.00,KONEX,,,N,N,N,N, ,N,540,38,2,7.57,944157,1885,1396.30,550,550,500,577,427,502,500.88,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,27,-1.87,3.29,12,0.04,-289.00,164.00,1400,20240520,-61.43,300,20250305,80.00,600,-10.00,20250103,300,80.00,20250305,1400,-61.43,20240520,300,80.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,150854,57,100.00,KONEX,,,N,N,N,N, ,N,550,48,2,9.56,937677,1873,1387.41,550,550,500,577,427,502,500.63,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,28,-1.90,3.35,12,0.04,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,140853,57,100.00,KONEX,,,N,N,N,N, ,N,500,-2,5,-0.40,937127,1872,1386.67,550,550,500,577,427,502,500.60,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,25,-1.73,3.05,12,0.04,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,130852,57,100.00,KONEX,,,N,N,N,N, ,N,500,-2,5,-0.40,936627,1871,1385.93,550,550,500,577,427,502,500.60,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,25,-1.73,3.05,12,0.04,-289.00,164.00,1400,20240520,-64.29,300,20250305,66.67,600,-16.67,20250103,300,66.67,20250305,1400,-64.29,20240520,300,66.67,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,120849,57,100.00,KONEX,,,N,N,N,N, ,N,550,48,2,9.56,550,1,0.74,550,550,550,577,427,502,550.00,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,110853,57,100.00,KONEX,,,N,N,N,N, ,N,550,48,2,9.56,550,1,0.74,550,550,550,577,427,502,550.00,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,100853,57,100.00,KONEX,,,N,N,N,N, ,N,550,48,2,9.56,550,1,0.74,550,550,550,577,427,502,550.00,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N +20250403,090856,57,100.00,KONEX,,,N,N,N,N, ,N,550,48,2,9.56,550,1,0.74,550,550,550,577,427,502,550.00,0.00,0,0,566,534,518,486,470,526,478,25,75,500,300,1,1,5078057,28,-1.90,3.35,12,0.00,-289.00,164.00,1400,20240520,-60.71,300,20250305,83.33,600,-8.33,20250103,300,83.33,20250305,1400,-60.71,20240520,300,83.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250402,160834,57,100.00,KONEX,,,N,N,N,N, ,N,502,-48,5,-8.73,69398,135,642.86,550,550,502,632,468,550,514.06,0.00,0,0,550,550,550,550,550,550,550,25,82,500,330,1,1,5078057,25,-2.09,1.11,12,0.00,-240.00,454.00,1400,20240321,-64.14,300,20250305,67.33,600,-16.33,20250103,300,67.33,20250305,1400,-64.14,20240520,300,67.33,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250402,150834,57,100.00,KONEX,,,N,N,N,N, ,N,549,-1,5,-0.18,68896,134,638.10,550,550,502,632,468,550,514.15,0.00,0,0,550,550,550,550,550,550,550,25,82,500,330,1,1,5078057,28,-2.29,1.21,12,0.00,-240.00,454.00,1400,20240321,-60.79,300,20250305,83.00,600,-8.50,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N 20250402,140837,57,100.00,KONEX,,,N,N,N,N, ,N,549,-1,5,-0.18,68896,134,638.10,550,550,502,632,468,550,514.15,0.00,0,0,550,550,550,550,550,550,550,25,82,500,330,1,1,5078057,28,-2.29,1.21,12,0.00,-240.00,454.00,1400,20240321,-60.79,300,20250305,83.00,600,-8.50,20250103,300,83.00,20250305,1400,-60.79,20240520,300,83.00,20250305,0.00,Y,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20250401.csv b/215600/price/prices-20250401.csv index 94325f4a4c87..faf2b29875e8 100644 --- a/215600/price/prices-20250401.csv +++ b/215600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160847,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1999,-16,5,-0.79,1047350985,521970,44.39,1995,2030,1976,2615,1415,2015,2006.54,2.75,0,36909,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,1,1,137367125,2746,-9.30,2.08,12,0.38,-215.00,960.00,5544,20240322,-63.94,1976,20250403,1.16,3050,-34.46,20250109,1976,1.16,20250403,5140,-61.11,20240416,1976,1.16,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,96038,N,00,N +20250403,150854,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1997,-18,5,-0.89,1005712282,501129,42.62,1995,2030,1976,2615,1415,2015,2006.89,2.75,0,39045,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,1,1,137367125,2743,-9.29,2.08,12,0.36,-215.00,960.00,5544,20240322,-63.98,1976,20250403,1.06,3050,-34.52,20250109,1976,1.06,20250403,5140,-61.15,20240416,1976,1.06,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,140854,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2012,-3,5,-0.15,772586153,384360,32.69,1995,2030,1976,2615,1415,2015,2010.06,2.75,0,75700,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,5,1,137367125,2764,-9.36,2.10,12,0.28,-215.00,960.00,5544,20240322,-63.71,1976,20250403,1.82,3050,-34.03,20250109,1976,1.82,20250403,5140,-60.86,20240416,1976,1.82,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,130852,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2020,5,2,0.25,636387539,316929,26.95,1995,2030,1976,2615,1415,2015,2007.98,2.75,0,45090,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,5,1,137367125,2775,-9.40,2.10,12,0.23,-215.00,960.00,5544,20240322,-63.56,1976,20250403,2.23,3050,-33.77,20250109,1976,2.23,20250403,5140,-60.70,20240416,1976,2.23,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,120849,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2015,0,3,0.00,551872324,274973,23.39,1995,2030,1976,2615,1415,2015,2007.01,2.75,0,53127,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,5,1,137367125,2768,-9.37,2.10,12,0.20,-215.00,960.00,5544,20240322,-63.65,1976,20250403,1.97,3050,-33.93,20250109,1976,1.97,20250403,5140,-60.80,20240416,1976,1.97,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,110853,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2020,5,2,0.25,481943275,240244,20.43,1995,2030,1976,2615,1415,2015,2006.06,2.75,0,58921,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,5,1,137367125,2775,-9.40,2.10,12,0.17,-215.00,960.00,5544,20240322,-63.56,1976,20250403,2.23,3050,-33.77,20250109,1976,2.23,20250403,5140,-60.70,20240416,1976,2.23,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,100854,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2015,0,3,0.00,366560365,183019,15.57,1995,2030,1976,2615,1415,2015,2002.85,2.75,0,33860,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,5,1,137367125,2768,-9.37,2.10,12,0.13,-215.00,960.00,5544,20240322,-63.65,1976,20250403,1.97,3050,-33.93,20250109,1976,1.97,20250403,5140,-60.80,20240416,1976,1.97,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N +20250403,090856,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,1980,-35,5,-1.74,74592697,37617,3.20,1995,1995,1976,2615,1415,2015,1982.95,2.75,0,-18969,2300,2157,2077,1934,1854,2117,1894,687,600,500,1450,1,1,137367125,2720,-9.21,2.06,12,0.03,-215.00,960.00,5544,20240322,-64.29,1976,20250403,0.20,3050,-35.08,20250109,1976,0.20,20250403,5140,-61.48,20240416,1976,0.20,20250403,0.46,Y,215600,500,686 억,,3782699,N,N,210237,N,00,N 20250402,160834,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2015,-185,5,-8.41,2426315980,1175818,553.34,2205,2220,1997,2860,1540,2200,2063.52,2.89,0,-179091,2246,2222,2206,2182,2166,2235,2195,687,660,500,1580,5,1,137367125,2768,-9.37,2.10,12,0.86,-215.00,960.00,5544,20240322,-63.65,1997,20250402,0.90,3050,-33.93,20250109,1997,0.90,20250402,5190,-61.18,20240402,1997,0.90,20250402,0.46,Y,215600,500,686 억,,3963617,N,N,210237,N,00,N 20250402,150834,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2012,-188,5,-8.55,2339142877,1132463,532.94,2205,2220,1997,2860,1540,2200,2065.54,2.89,0,-185488,2246,2222,2206,2182,2166,2235,2195,687,660,500,1580,5,1,137367125,2764,-9.36,2.10,12,0.82,-215.00,960.00,5544,20240322,-63.71,1997,20250402,0.75,3050,-34.03,20250109,1997,0.75,20250402,5190,-61.23,20240402,1997,0.75,20250402,0.46,Y,215600,500,686 억,,3963617,N,N,40805,N,00,N 20250402,140837,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,2040,-160,5,-7.27,1791173575,860937,405.16,2205,2220,2020,2860,1540,2200,2080.49,2.89,0,-180650,2246,2222,2206,2182,2166,2235,2195,687,660,500,1580,5,1,137367125,2802,-9.49,2.12,12,0.63,-215.00,960.00,5544,20240322,-63.20,2020,20250402,0.99,3050,-33.11,20250109,2020,0.99,20250402,5190,-60.69,20240402,2020,0.99,20250402,0.46,Y,215600,500,686 억,,3963617,N,N,40805,N,00,N diff --git a/215790/price/prices-20250401.csv b/215790/price/prices-20250401.csv index 206eeb34d161..02ed2c09b202 100644 --- a/215790/price/prices-20250401.csv +++ b/215790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,442,-4,5,-0.90,33259600,74489,33.55,446,458,438,579,313,446,446.51,13.94,0,1425,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,178,-0.45,0.40,12,0.18,-979.00,1103.00,887,20240404,-50.17,400,20241209,10.50,630,-29.84,20250228,411,7.54,20250401,887,-50.17,20240404,400,10.50,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,150855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,446,0,3,0.00,30155155,67502,30.41,446,458,438,579,313,446,446.74,13.94,0,2024,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,180,-0.46,0.40,12,0.17,-979.00,1103.00,887,20240404,-49.72,400,20241209,11.50,630,-29.21,20250228,411,8.52,20250401,887,-49.72,20240404,400,11.50,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,140854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,448,2,2,0.45,28769048,64393,29.01,446,458,438,579,313,446,446.78,13.94,0,1833,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,180,-0.46,0.41,12,0.16,-979.00,1103.00,887,20240404,-49.49,400,20241209,12.00,630,-28.89,20250228,411,9.00,20250401,887,-49.49,20240404,400,12.00,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,130853,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,444,-2,5,-0.45,25726337,57551,25.92,446,458,438,579,313,446,447.03,13.94,0,3697,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,179,-0.45,0.40,12,0.14,-979.00,1103.00,887,20240404,-49.94,400,20241209,11.00,630,-29.52,20250228,411,8.03,20250401,887,-49.94,20240404,400,11.00,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,120850,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,444,-2,5,-0.45,23323158,52155,23.49,446,458,438,579,313,446,447.20,13.94,0,4131,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,179,-0.45,0.40,12,0.13,-979.00,1103.00,887,20240404,-49.94,400,20241209,11.00,630,-29.52,20250228,411,8.03,20250401,887,-49.94,20240404,400,11.00,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,110854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,447,1,2,0.22,19849443,44380,19.99,446,458,438,579,313,446,447.28,13.94,0,2451,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,180,-0.46,0.41,12,0.11,-979.00,1103.00,887,20240404,-49.61,400,20241209,11.75,630,-29.05,20250228,411,8.76,20250401,887,-49.61,20240404,400,11.75,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,100854,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,442,-4,5,-0.90,11565255,25856,11.65,446,458,442,579,313,446,447.33,13.94,0,894,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,178,-0.45,0.40,12,0.06,-979.00,1103.00,887,20240404,-50.17,400,20241209,10.50,630,-29.84,20250228,411,7.54,20250401,887,-50.17,20240404,400,10.50,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N +20250403,090856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,451,5,2,1.12,7736670,17294,7.79,446,458,446,579,313,446,447.42,13.94,0,1514,479,462,448,431,417,471,440,201,133,500,290,1,1,40283149,182,-0.46,0.41,12,0.04,-979.00,1103.00,887,20240404,-49.15,400,20241209,12.75,630,-28.41,20250228,411,9.73,20250401,887,-49.15,20240404,400,12.75,20241209,0.02,Y,215790,500,201 억,,5615918,N,N,0,N,00,N 20250402,160834,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,446,25,2,5.94,96695984,215759,330.98,443,465,434,547,295,421,448.17,13.96,0,-6987,443,431,421,409,399,427,405,201,126,500,270,1,1,40283149,180,-0.46,0.40,12,0.54,-979.00,1103.00,887,20240404,-49.72,400,20241209,11.50,630,-29.21,20250228,411,8.52,20250401,887,-49.72,20240404,400,11.50,20241209,0.02,Y,215790,500,201 억,,5622850,N,N,0,N,00,N 20250402,150835,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,438,17,2,4.04,93803705,209254,321.01,443,465,434,547,295,421,448.28,13.96,0,-7262,443,431,421,409,399,427,405,201,126,500,270,1,1,40283149,176,-0.45,0.40,12,0.52,-979.00,1103.00,887,20240404,-50.62,400,20241209,9.50,630,-30.48,20250228,411,6.57,20250401,887,-50.62,20240404,400,9.50,20241209,0.02,Y,215790,500,201 억,,5622850,N,N,0,N,00,N 20250402,140837,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,438,17,2,4.04,91482421,203968,312.90,443,465,434,547,295,421,448.51,13.96,0,-5363,443,431,421,409,399,427,405,201,126,500,270,1,1,40283149,176,-0.45,0.40,12,0.51,-979.00,1103.00,887,20240404,-50.62,400,20241209,9.50,630,-30.48,20250228,411,6.57,20250401,887,-50.62,20240404,400,9.50,20241209,0.02,Y,215790,500,201 억,,5622850,N,N,0,N,00,N diff --git a/216050/price/prices-20250401.csv b/216050/price/prices-20250401.csv index adff05a16bc6..76d4ae550220 100644 --- a/216050/price/prices-20250401.csv +++ b/216050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,10,2,0.15,189945640,27980,116.66,6750,6860,6700,8860,4780,6820,6788.62,2.85,0,434,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,877,9.01,0.63,12,0.22,758.00,10775.00,10320,20240327,-33.82,6020,20240806,13.46,7760,-11.98,20250218,6700,1.94,20250403,10120,-32.51,20240403,6020,13.46,20240806,1.68,Y,216050,500,64 억,,366506,N,N,281,N,00,N +20250403,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,-20,5,-0.29,184973170,27251,113.62,6750,6860,6700,8860,4780,6820,6787.76,2.85,0,644,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,873,8.97,0.63,12,0.21,758.00,10775.00,10320,20240327,-34.11,6020,20240806,12.96,7760,-12.37,20250218,6700,1.49,20250403,10120,-32.81,20240403,6020,12.96,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6830,10,2,0.15,166708650,24564,102.42,6750,6860,6700,8860,4780,6820,6786.71,2.85,0,633,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,877,9.01,0.63,12,0.19,758.00,10775.00,10320,20240327,-33.82,6020,20240806,13.46,7760,-11.98,20250218,6700,1.94,20250403,10120,-32.51,20240403,6020,13.46,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,130853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,0,3,0.00,111243610,16411,68.42,6750,6860,6700,8860,4780,6820,6778.60,2.85,0,322,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,876,9.00,0.63,12,0.13,758.00,10775.00,10320,20240327,-33.91,6020,20240806,13.29,7760,-12.11,20250218,6700,1.79,20250403,10120,-32.61,20240403,6020,13.29,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,120850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,40,2,0.59,85502120,12651,52.75,6750,6860,6700,8860,4780,6820,6758.53,2.85,0,326,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,881,9.05,0.64,12,0.10,758.00,10775.00,10320,20240327,-33.53,6020,20240806,13.95,7760,-11.60,20250218,6700,2.39,20250403,10120,-32.21,20240403,6020,13.95,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,110854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-10,5,-0.15,78552540,11632,48.50,6750,6860,6700,8860,4780,6820,6753.14,2.85,0,-317,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,875,8.98,0.63,12,0.09,758.00,10775.00,10320,20240327,-34.01,6020,20240806,13.12,7760,-12.24,20250218,6700,1.64,20250403,10120,-32.71,20240403,6020,13.12,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,100854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,-50,5,-0.73,60407340,8945,37.30,6750,6860,6700,8860,4780,6820,6753.20,2.85,0,-323,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,869,8.93,0.63,12,0.07,758.00,10775.00,10320,20240327,-34.40,6020,20240806,12.46,7760,-12.76,20250218,6700,1.04,20250403,10120,-33.10,20240403,6020,12.46,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N +20250403,090856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-100,5,-1.47,17108810,2543,10.60,6750,6760,6700,8860,4780,6820,6727.81,2.85,0,557,7100,6960,6860,6720,6620,6910,6670,64,2040,500,4770,10,1,12843222,863,8.87,0.62,12,0.02,758.00,10775.00,10320,20240327,-34.88,6020,20240806,11.63,7760,-13.40,20250218,6700,0.30,20250403,10120,-33.60,20240403,6020,11.63,20240806,1.68,Y,216050,500,64 억,,366506,N,N,0,N,00,N 20250402,160834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,-90,5,-1.30,163326360,23967,129.71,6910,7000,6760,8980,4840,6910,6814.64,2.89,0,-4485,7143,7026,6893,6776,6643,6960,6710,64,2070,500,4830,10,1,12843222,876,9.00,0.63,12,0.19,758.00,10775.00,10320,20240327,-33.91,6020,20240806,13.29,7760,-12.11,20250218,6730,1.34,20250331,10140,-32.74,20240402,6020,13.29,20240806,1.69,Y,216050,500,64 억,,370991,N,N,0,N,00,N 20250402,150835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-120,5,-1.74,156782530,23006,124.51,6910,7000,6760,8980,4840,6910,6814.85,2.89,0,-4156,7143,7026,6893,6776,6643,6960,6710,64,2070,500,4830,10,1,12843222,872,8.96,0.63,12,0.18,758.00,10775.00,10320,20240327,-34.21,6020,20240806,12.79,7760,-12.50,20250218,6730,0.89,20250331,10140,-33.04,20240402,6020,12.79,20240806,1.69,Y,216050,500,64 억,,370991,N,N,0,N,00,N 20250402,140838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,-130,5,-1.88,146950200,21554,116.65,6910,7000,6770,8980,4840,6910,6817.77,2.89,0,-3927,7143,7026,6893,6776,6643,6960,6710,64,2070,500,4830,10,1,12843222,871,8.94,0.63,12,0.17,758.00,10775.00,10320,20240327,-34.30,6020,20240806,12.62,7760,-12.63,20250218,6730,0.74,20250331,10140,-33.14,20240402,6020,12.62,20240806,1.69,Y,216050,500,64 억,,370991,N,N,0,N,00,N diff --git a/216080/price/prices-20250401.csv b/216080/price/prices-20250401.csv index d89322a9ce7e..49e4bf6613ce 100644 --- a/216080/price/prices-20250401.csv +++ b/216080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,30,2,0.42,642798210,89432,156.02,7050,7320,6910,9200,4960,7080,7187.62,0.76,0,5166,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2549,-1422.00,3.52,12,0.25,-5.00,2020.00,10431,20241018,-31.84,5950,20250203,19.50,7970,-10.79,20250108,5950,19.50,20250203,20850,-65.90,20241018,5950,19.50,20250203,0.55,Y,216080,500,179 억,,273055,N,N,6349,N,00,N +20250403,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,10,2,0.14,623823330,86760,151.36,7050,7320,6910,9200,4960,7080,7190.22,0.76,0,4770,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2541,-1418.00,3.51,12,0.24,-5.00,2020.00,10431,20241018,-32.03,5950,20250203,19.16,7970,-11.04,20250108,5950,19.16,20250203,20850,-66.00,20241018,5950,19.16,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,140854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,90,2,1.27,543211810,75448,131.62,7050,7320,6910,9200,4960,7080,7199.82,0.76,0,7283,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2570,-1434.00,3.55,12,0.21,-5.00,2020.00,10431,20241018,-31.26,5950,20250203,20.50,7970,-10.04,20250108,5950,20.50,20250203,20850,-65.61,20241018,5950,20.50,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,150,2,2.12,493634740,68533,119.56,7050,7320,6910,9200,4960,7080,7202.88,0.76,0,12398,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2592,-1446.00,3.58,12,0.19,-5.00,2020.00,10431,20241018,-30.69,5950,20250203,21.51,7970,-9.28,20250108,5950,21.51,20250203,20850,-65.32,20241018,5950,21.51,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,140,2,1.98,406836940,56557,98.67,7050,7320,6910,9200,4960,7080,7193.40,0.76,0,11788,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2588,-1444.00,3.57,12,0.16,-5.00,2020.00,10431,20241018,-30.78,5950,20250203,21.34,7970,-9.41,20250108,5950,21.34,20250203,20850,-65.37,20241018,5950,21.34,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,110854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,230,2,3.25,342891440,47768,83.33,7050,7320,6910,9200,4960,7080,7178.27,0.76,0,12417,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2620,-1462.00,3.62,12,0.13,-5.00,2020.00,10431,20241018,-29.92,5950,20250203,22.86,7970,-8.28,20250108,5950,22.86,20250203,20850,-64.94,20241018,5950,22.86,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,100854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,40,2,0.56,94058900,13302,23.21,7050,7170,6910,9200,4960,7080,7071.03,0.76,0,3222,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2552,-1424.00,3.52,12,0.04,-5.00,2020.00,10431,20241018,-31.74,5950,20250203,19.66,7970,-10.66,20250108,5950,19.66,20250203,20850,-65.85,20241018,5950,19.66,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N +20250403,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,-110,5,-1.55,19705630,2821,4.92,7050,7050,6910,9200,4960,7080,6985.33,0.76,0,-777,7366,7222,7106,6962,6846,7165,6905,179,2120,500,5090,10,1,35844518,2498,-1394.00,3.45,12,0.01,-5.00,2020.00,10431,20241018,-33.18,5950,20250203,17.14,7970,-12.55,20250108,5950,17.14,20250203,20850,-66.57,20241018,5950,17.14,20250203,0.55,Y,216080,500,179 억,,273055,N,N,2854,N,00,N 20250402,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-70,5,-0.98,404362970,57171,68.75,7250,7250,6990,9290,5010,7150,7072.87,0.76,0,-590,7390,7270,7140,7020,6890,7330,7080,179,2140,500,5140,10,1,35844518,2538,-1416.00,3.50,12,0.16,-5.00,2020.00,10431,20241018,-32.13,5950,20250203,18.99,7970,-11.17,20250108,5950,18.99,20250203,20850,-66.04,20241018,5950,18.99,20250203,0.55,Y,216080,500,179 억,,273770,N,N,2854,N,00,N 20250402,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-80,5,-1.12,383722700,54255,65.24,7250,7250,6990,9290,5010,7150,7072.58,0.76,0,140,7390,7270,7140,7020,6890,7330,7080,179,2140,500,5140,10,1,35844518,2534,-1414.00,3.50,12,0.15,-5.00,2020.00,10431,20241018,-32.22,5950,20250203,18.82,7970,-11.29,20250108,5950,18.82,20250203,20850,-66.09,20241018,5950,18.82,20250203,0.55,Y,216080,500,179 억,,273770,N,N,4434,N,00,N 20250402,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-50,5,-0.70,346287090,48954,58.87,7250,7250,6990,9290,5010,7150,7073.72,0.76,0,-931,7390,7270,7140,7020,6890,7330,7080,179,2140,500,5140,10,1,35844518,2545,-1420.00,3.51,12,0.14,-5.00,2020.00,10431,20241018,-31.93,5950,20250203,19.33,7970,-10.92,20250108,5950,19.33,20250203,20850,-65.95,20241018,5950,19.33,20250203,0.55,Y,216080,500,179 억,,273770,N,N,4434,N,00,N diff --git a/216400/price/prices-20250401.csv b/216400/price/prices-20250401.csv index 72a42779a699..5c4571d87cce 100644 --- a/216400/price/prices-20250401.csv +++ b/216400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160848,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-10,5,-0.19,2813240,533,49.81,5270,5280,5270,6080,4500,5290,5278.12,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,407,-6.12,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.18,4750,20250317,11.16,6600,-20.00,20250319,4750,11.16,20250317,9810,-46.18,20240419,4750,11.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,150855,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-10,5,-0.19,2285240,433,40.47,5270,5280,5270,6080,4500,5290,5277.69,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,407,-6.12,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.18,4750,20250317,11.16,6600,-20.00,20250319,4750,11.16,20250317,9810,-46.18,20240419,4750,11.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,140855,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-10,5,-0.19,2221880,421,39.35,5270,5280,5270,6080,4500,5290,5277.62,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,407,-6.12,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.18,4750,20250317,11.16,6600,-20.00,20250319,4750,11.16,20250317,9810,-46.18,20240419,4750,11.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,130853,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-10,5,-0.19,2211320,419,39.16,5270,5280,5270,6080,4500,5290,5277.61,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,407,-6.12,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.18,4750,20250317,11.16,6600,-20.00,20250319,4750,11.16,20250317,9810,-46.18,20240419,4750,11.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,120851,57,100.00,KONEX,,,N,N,N,N, ,N,5280,-10,5,-0.19,2211320,419,39.16,5270,5280,5270,6080,4500,5290,5277.61,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,407,-6.12,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.18,4750,20250317,11.16,6600,-20.00,20250319,4750,11.16,20250317,9810,-46.18,20240419,4750,11.16,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,110854,57,100.00,KONEX,,,N,N,N,N, ,N,5290,0,3,0.00,0,0,0.00,0,0,0,6080,4500,5290,0.00,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,408,-6.13,3.36,12,0.00,-863.00,1573.00,9810,20240419,-46.08,4750,20250317,11.37,6600,-19.85,20250319,4750,11.37,20250317,9810,-46.08,20240419,4750,11.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,100855,57,100.00,KONEX,,,N,N,N,N, ,N,5290,0,3,0.00,0,0,0.00,0,0,0,6080,4500,5290,0.00,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,408,-6.13,3.36,12,0.00,-863.00,1573.00,9810,20240419,-46.08,4750,20250317,11.37,6600,-19.85,20250319,4750,11.37,20250317,9810,-46.08,20240419,4750,11.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N +20250403,090857,57,100.00,KONEX,,,N,N,N,N, ,N,5290,0,3,0.00,0,0,0.00,0,0,0,6080,4500,5290,0.00,0.00,0,0,5963,5626,5263,4926,4563,5445,4745,39,790,500,3380,10,1,7711315,408,-6.13,3.36,12,0.00,-863.00,1573.00,9810,20240419,-46.08,4750,20250317,11.37,6600,-19.85,20250319,4750,11.37,20250317,9810,-46.08,20240419,4750,11.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250402,160835,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,5522750,1070,107000.00,5400,5600,4900,6210,4590,5400,5161.45,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,408,-6.13,3.36,12,0.01,-863.00,1573.00,9810,20240419,-46.08,4750,20250317,11.37,6600,-19.85,20250319,4750,11.37,20250317,9810,-46.08,20240419,4750,11.37,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250402,150835,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-100,5,-1.85,4564320,889,88900.00,5400,5600,4900,6210,4590,5400,5134.22,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,409,-6.14,3.37,12,0.01,-863.00,1573.00,9810,20240419,-45.97,4750,20250317,11.58,6600,-19.70,20250319,4750,11.58,20250317,9810,-45.97,20240419,4750,11.58,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N 20250402,140838,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,1742200,321,32100.00,5400,5600,5300,6210,4590,5400,5427.41,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,39,810,500,3450,10,1,7711315,416,-6.25,3.43,12,0.00,-863.00,1573.00,9810,20240419,-45.06,4750,20250317,13.47,6600,-18.33,20250319,4750,13.47,20250317,9810,-45.06,20240419,4750,13.47,20250317,0.00,Y,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20250401.csv b/217190/price/prices-20250401.csv index 97c22b36571a..60a949ab1708 100644 --- a/217190/price/prices-20250401.csv +++ b/217190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7260,-80,5,-1.09,225572860,31195,132.91,7180,7350,7070,9540,5140,7340,7231.05,2.98,0,-7805,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,637,10.46,1.27,12,0.36,694.00,5701.00,15230,20240402,-52.33,5930,20241209,22.43,12240,-40.69,20250220,6660,9.01,20250102,14780,-50.88,20240404,5930,22.43,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,150856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-70,5,-0.95,204359480,28275,120.47,7180,7350,7070,9540,5140,7340,7227.57,2.98,0,-6686,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,638,10.48,1.28,12,0.32,694.00,5701.00,15230,20240402,-52.27,5930,20241209,22.60,12240,-40.60,20250220,6660,9.16,20250102,14780,-50.81,20240404,5930,22.60,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,140855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-60,5,-0.82,173380830,24021,102.35,7180,7350,7070,9540,5140,7340,7217.89,2.98,0,-4965,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,638,10.49,1.28,12,0.27,694.00,5701.00,15230,20240402,-52.20,5930,20241209,22.77,12240,-40.52,20250220,6660,9.31,20250102,14780,-50.74,20240404,5930,22.77,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,130854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7240,-100,5,-1.36,150272380,20868,88.91,7180,7300,7070,9540,5140,7340,7201.09,2.98,0,-4648,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,635,10.43,1.27,12,0.24,694.00,5701.00,15230,20240402,-52.46,5930,20241209,22.09,12240,-40.85,20250220,6660,8.71,20250102,14780,-51.01,20240404,5930,22.09,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-70,5,-0.95,114451710,15935,67.90,7180,7280,7070,9540,5140,7340,7182.41,2.98,0,-2210,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,638,10.48,1.28,12,0.18,694.00,5701.00,15230,20240402,-52.27,5930,20241209,22.60,12240,-40.60,20250220,6660,9.16,20250102,14780,-50.81,20240404,5930,22.60,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7280,-60,5,-0.82,109036960,15190,64.72,7180,7280,7070,9540,5140,7340,7178.21,2.98,0,-2025,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,638,10.49,1.28,12,0.17,694.00,5701.00,15230,20240402,-52.20,5930,20241209,22.77,12240,-40.52,20250220,6660,9.31,20250102,14780,-50.74,20240404,5930,22.77,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,100855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,-160,5,-2.18,74390950,10378,44.22,7180,7250,7070,9540,5140,7340,7168.14,2.98,0,-2411,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,630,10.35,1.26,12,0.12,694.00,5701.00,15230,20240402,-52.86,5930,20241209,21.08,12240,-41.34,20250220,6660,7.81,20250102,14780,-51.42,20240404,5930,21.08,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N +20250403,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7100,-240,5,-3.27,12327750,1733,7.38,7180,7200,7070,9540,5140,7340,7113.53,2.98,0,-236,7886,7612,7446,7172,7006,7530,7090,44,2200,500,4990,10,1,8769174,623,10.23,1.25,12,0.02,694.00,5701.00,15230,20240402,-53.38,5930,20241209,19.73,12240,-41.99,20250220,6660,6.61,20250102,14780,-51.96,20240404,5930,19.73,20241209,3.15,Y,217190,500,43 억,,261319,N,N,0,N,00,N 20250402,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-180,5,-2.39,172812945,23403,78.38,7710,7720,7280,9770,5270,7520,7384.24,3.01,0,-2336,7813,7666,7503,7356,7193,7740,7430,44,2250,500,5110,10,1,8769174,644,10.58,1.29,12,0.27,694.00,5701.00,15230,20240402,-51.81,5930,20241209,23.78,12240,-40.03,20250220,6660,10.21,20250102,15230,-51.81,20240402,5930,23.78,20241209,3.20,Y,217190,500,43 억,,263655,N,N,0,N,00,N 20250402,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7310,-210,5,-2.79,162371255,21977,73.60,7710,7720,7280,9770,5270,7520,7388.24,3.01,0,-1977,7813,7666,7503,7356,7193,7740,7430,44,2250,500,5110,10,1,8769174,641,10.53,1.28,12,0.25,694.00,5701.00,15230,20240402,-52.00,5930,20241209,23.27,12240,-40.28,20250220,6660,9.76,20250102,15230,-52.00,20240402,5930,23.27,20241209,3.20,Y,217190,500,43 억,,263655,N,N,0,N,00,N 20250402,140838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-180,5,-2.39,135833255,18340,61.42,7710,7720,7300,9770,5270,7520,7406.39,3.01,0,-2252,7813,7666,7503,7356,7193,7740,7430,44,2250,500,5110,10,1,8769174,644,10.58,1.29,12,0.21,694.00,5701.00,15230,20240402,-51.81,5930,20241209,23.78,12240,-40.03,20250220,6660,10.21,20250102,15230,-51.81,20240402,5930,23.78,20241209,3.20,Y,217190,500,43 억,,263655,N,N,0,N,00,N diff --git a/217270/price/prices-20250401.csv b/217270/price/prices-20250401.csv index 78305b58550a..0ba5d7f80b6d 100644 --- a/217270/price/prices-20250401.csv +++ b/217270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160848,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6830,110,2,1.64,821091020,120539,102.68,6590,6960,6570,8730,4710,6720,6811.60,1.38,0,46080,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3188,162.62,0.81,12,0.26,42.00,8429.00,7920,20250314,-13.76,4700,20240805,45.32,7920,-13.76,20250314,5320,28.38,20250102,7920,-13.76,20250314,4700,45.32,20240805,1.78,Y,217270,500,233 억,,645119,N,N,4150,N,00,N +20250403,150856,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6800,80,2,1.19,763535710,112096,95.48,6590,6960,6570,8730,4710,6720,6811.44,1.38,0,43865,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3174,161.90,0.81,12,0.24,42.00,8429.00,7920,20250314,-14.14,4700,20240805,44.68,7920,-14.14,20250314,5320,27.82,20250102,7920,-14.14,20250314,4700,44.68,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,140855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6900,180,2,2.68,636786540,93593,79.72,6590,6960,6570,8730,4710,6720,6803.78,1.38,0,35548,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3221,164.29,0.82,12,0.20,42.00,8429.00,7920,20250314,-12.88,4700,20240805,46.81,7920,-12.88,20250314,5320,29.70,20250102,7920,-12.88,20250314,4700,46.81,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,130854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6900,180,2,2.68,598872700,88090,75.04,6590,6960,6570,8730,4710,6720,6798.42,1.38,0,34115,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3221,164.29,0.82,12,0.19,42.00,8429.00,7920,20250314,-12.88,4700,20240805,46.81,7920,-12.88,20250314,5320,29.70,20250102,7920,-12.88,20250314,4700,46.81,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,120851,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6850,130,2,1.93,562171480,82725,70.47,6590,6960,6570,8730,4710,6720,6795.67,1.38,0,32236,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3197,163.10,0.81,12,0.18,42.00,8429.00,7920,20250314,-13.51,4700,20240805,45.74,7920,-13.51,20250314,5320,28.76,20250102,7920,-13.51,20250314,4700,45.74,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,110855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6920,200,2,2.98,505429360,74454,63.42,6590,6960,6570,8730,4710,6720,6788.48,1.38,0,27218,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3230,164.76,0.82,12,0.16,42.00,8429.00,7920,20250314,-12.63,4700,20240805,47.23,7920,-12.63,20250314,5320,30.08,20250102,7920,-12.63,20250314,4700,47.23,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,100855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6850,130,2,1.93,419789390,62024,52.83,6590,6920,6570,8730,4710,6720,6768.18,1.38,0,24042,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3197,163.10,0.81,12,0.13,42.00,8429.00,7920,20250314,-13.51,4700,20240805,45.74,7920,-13.51,20250314,5320,28.76,20250102,7920,-13.51,20250314,4700,45.74,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N +20250403,090857,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6660,-60,5,-0.89,98561400,14821,12.62,6590,6790,6570,8730,4710,6720,6650.12,1.38,0,8007,7173,6946,6833,6606,6493,6890,6550,233,2010,500,4970,10,1,46676150,3109,158.57,0.79,12,0.03,42.00,8429.00,7920,20250314,-15.91,4700,20240805,41.70,7920,-15.91,20250314,5320,25.19,20250102,7920,-15.91,20250314,4700,41.70,20240805,1.78,Y,217270,500,233 억,,645119,N,N,8645,N,00,N 20250402,160835,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6720,-340,5,-4.82,803488190,117150,64.12,7060,7060,6720,9170,4950,7060,6858.71,1.41,0,-11973,7360,7210,7030,6880,6700,7285,6955,233,2110,500,5220,10,1,46676150,3137,160.00,0.80,12,0.25,42.00,8429.00,7920,20250314,-15.15,4700,20240805,42.98,7920,-15.15,20250314,5320,26.32,20250102,7920,-15.15,20250314,4700,42.98,20240805,1.76,Y,217270,500,233 억,,657079,N,N,8645,N,00,N 20250402,150836,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6780,-280,5,-3.97,745639100,108566,59.42,7060,7060,6740,9170,4950,7060,6868.07,1.41,0,-10942,7360,7210,7030,6880,6700,7285,6955,233,2110,500,5220,10,1,46676150,3165,161.43,0.80,12,0.23,42.00,8429.00,7920,20250314,-14.39,4700,20240805,44.26,7920,-14.39,20250314,5320,27.44,20250102,7920,-14.39,20250314,4700,44.26,20240805,1.76,Y,217270,500,233 억,,657079,N,N,19708,N,00,N 20250402,140838,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,6780,-280,5,-3.97,646420045,93935,51.41,7060,7060,6740,9170,4950,7060,6881.57,1.41,0,-6082,7360,7210,7030,6880,6700,7285,6955,233,2110,500,5220,10,1,46676150,3165,161.43,0.80,12,0.20,42.00,8429.00,7920,20250314,-14.39,4700,20240805,44.26,7920,-14.39,20250314,5320,27.44,20250102,7920,-14.39,20250314,4700,44.26,20240805,1.76,Y,217270,500,233 억,,657079,N,N,19708,N,00,N diff --git a/217320/price/prices-20250401.csv b/217320/price/prices-20250401.csv index f6e1663bb18d..6ee2c68aeb14 100644 --- a/217320/price/prices-20250401.csv +++ b/217320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160848,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,140855,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,130854,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,120851,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,110855,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,100855,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N +20250403,090858,57,100.00,KONEX,,,N,N,N,N, ,N,1349,0,3,0.00,0,0,0.00,0,0,0,1551,1147,1349,0.00,0.00,0,0,1417,1383,1366,1332,1315,1374,1323,5,202,500,830,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250402,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1349,-238,4,-15.00,27490,20,153.85,1400,1400,1349,1825,1349,1587,1374.50,0.00,0,0,1645,1616,1558,1529,1471,1630,1543,5,238,500,980,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250402,150836,57,100.00,KONEX,,,N,N,N,N, ,N,1349,-238,4,-15.00,27490,20,153.85,1400,1400,1349,1825,1349,1587,1374.50,0.00,0,0,1645,1616,1558,1529,1471,1630,1543,5,238,500,980,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N 20250402,140839,57,100.00,KONEX,,,N,N,N,N, ,N,1349,-238,4,-15.00,27490,20,153.85,1400,1400,1349,1825,1349,1587,1374.50,0.00,0,0,1645,1616,1558,1529,1471,1630,1543,5,238,500,980,1,1,1050000,14,-1.48,0.84,12,0.00,-910.00,1609.00,3565,20240612,-62.16,1201,20250319,12.32,2200,-38.68,20250108,1201,12.32,20250319,3565,-62.16,20240612,1201,12.32,20250319,0.00,Y,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20250401.csv b/217330/price/prices-20250401.csv index ad6a44ab706a..2f54b29ae3c6 100644 --- a/217330/price/prices-20250401.csv +++ b/217330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160849,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3340,-80,5,-2.34,109176458,32906,112.30,3275,3425,3235,4445,2395,3420,3317.83,1.96,0,9161,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,773,-4.42,1.49,12,0.14,-755.00,2240.00,15520,20240322,-78.48,3235,20250403,3.25,5150,-35.15,20250228,3235,3.25,20250403,13800,-75.80,20240415,3235,3.25,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,150856,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3335,-85,5,-2.49,102605158,30936,105.57,3275,3425,3235,4445,2395,3420,3316.69,1.96,0,9903,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,771,-4.42,1.49,12,0.13,-755.00,2240.00,15520,20240322,-78.51,3235,20250403,3.09,5150,-35.24,20250228,3235,3.09,20250403,13800,-75.83,20240415,3235,3.09,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,140856,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3315,-105,5,-3.07,49914388,14894,50.83,3275,3425,3275,4445,2395,3420,3351.31,1.96,0,3954,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,767,-4.39,1.48,12,0.06,-755.00,2240.00,15520,20240322,-78.64,3275,20250403,1.22,5150,-35.63,20250228,3275,1.22,20250403,13800,-75.98,20240415,3275,1.22,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,130854,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3420,0,3,0.00,35366593,10543,35.98,3275,3425,3275,4445,2395,3420,3354.51,1.96,0,3139,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,791,-4.53,1.53,12,0.05,-755.00,2240.00,15520,20240322,-77.96,3275,20250403,4.43,5150,-33.59,20250228,3275,4.43,20250403,13800,-75.22,20240415,3275,4.43,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,120852,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3390,-30,5,-0.88,29602003,8843,30.18,3275,3425,3275,4445,2395,3420,3347.51,1.96,0,1515,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,784,-4.49,1.51,12,0.04,-755.00,2240.00,15520,20240322,-78.16,3275,20250403,3.51,5150,-34.17,20250228,3275,3.51,20250403,13800,-75.43,20240415,3275,3.51,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,110855,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3405,-15,5,-0.44,24778285,7420,25.32,3275,3425,3275,4445,2395,3420,3339.39,1.96,0,1447,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,788,-4.51,1.52,12,0.03,-755.00,2240.00,15520,20240322,-78.06,3275,20250403,3.97,5150,-33.88,20250228,3275,3.97,20250403,13800,-75.33,20240415,3275,3.97,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,100856,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3415,-5,5,-0.15,22126695,6640,22.66,3275,3425,3275,4445,2395,3420,3332.33,1.96,0,1093,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,790,-4.52,1.52,12,0.03,-755.00,2240.00,15520,20240322,-78.00,3275,20250403,4.27,5150,-33.69,20250228,3275,4.27,20250403,13800,-75.25,20240415,3275,4.27,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N +20250403,090858,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3300,-120,5,-3.51,10214475,3113,10.62,3275,3405,3275,4445,2395,3420,3281.23,1.96,0,-413,3620,3520,3465,3365,3310,3492,3337,116,1025,500,2250,5,1,23129547,763,-4.37,1.47,12,0.01,-755.00,2240.00,15520,20240322,-78.74,3275,20250403,0.76,5150,-35.92,20250228,3275,0.76,20250403,13800,-76.09,20240415,3275,0.76,20250403,0.02,Y,217330,500,115 억,,454001,N,N,0,N,00,N 20250402,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-105,5,-2.98,99868045,28903,52.59,3505,3565,3410,4580,2470,3525,3455.31,1.96,0,1090,3675,3600,3530,3455,3385,3565,3420,116,1055,500,2320,5,1,23129547,791,-4.53,1.53,12,0.12,-755.00,2240.00,16640,20240321,-79.45,3320,20250331,3.01,5150,-33.59,20250228,3320,3.01,20250331,13890,-75.38,20240402,3320,3.01,20250331,0.02,Y,217330,500,115 억,,452891,N,N,0,N,00,N 20250402,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,-90,5,-2.55,95339960,27580,50.18,3505,3565,3410,4580,2470,3525,3456.85,1.96,0,1576,3675,3600,3530,3455,3385,3565,3420,116,1055,500,2320,5,1,23129547,794,-4.55,1.53,12,0.12,-755.00,2240.00,16640,20240321,-79.36,3320,20250331,3.46,5150,-33.30,20250228,3320,3.46,20250331,13890,-75.27,20240402,3320,3.46,20250331,0.02,Y,217330,500,115 억,,452891,N,N,0,N,00,N 20250402,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3445,-80,5,-2.27,93849150,27147,49.40,3505,3565,3410,4580,2470,3525,3457.07,1.96,0,1841,3675,3600,3530,3455,3385,3565,3420,116,1055,500,2320,5,1,23129547,797,-4.56,1.54,12,0.12,-755.00,2240.00,16640,20240321,-79.30,3320,20250331,3.77,5150,-33.11,20250228,3320,3.77,20250331,13890,-75.20,20240402,3320,3.77,20250331,0.02,Y,217330,500,115 억,,452891,N,N,0,N,00,N diff --git a/217480/price/prices-20250401.csv b/217480/price/prices-20250401.csv index 787563a66d98..2f2c59249d00 100644 --- a/217480/price/prices-20250401.csv +++ b/217480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160849,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,150857,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,140856,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,130854,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,120852,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,110856,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,100856,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N +20250403,090858,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240322,0.00,499,20240322,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240403,499,0.00,20240403,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N 20250402,160836,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240321,0.00,499,20240321,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240402,499,0.00,20240402,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N 20250402,150837,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240321,0.00,499,20240321,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240402,499,0.00,20240402,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N 20250402,140839,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.84,1.88,12,0.00,-130.00,265.00,499,20240321,0.00,499,20240321,0.00,499,0.00,20250102,499,0.00,20250102,499,0.00,20240402,499,0.00,20240402,0.00,Y,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20250401.csv b/217500/price/prices-20250401.csv index 739f3c292446..f9f45e04a0a9 100644 --- a/217500/price/prices-20250401.csv +++ b/217500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,-28,5,-1.71,21707220,13553,87.54,1630,1630,1570,2125,1146,1637,1601.65,1.20,0,-743,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.25,0.87,12,0.04,143.00,1854.00,3195,20240516,-49.64,1282,20241210,25.51,1992,-19.23,20250210,1446,11.27,20250102,3195,-49.64,20240516,1282,25.51,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1608,-29,5,-1.77,20079012,12541,81.00,1630,1630,1570,2125,1146,1637,1601.07,1.20,0,-569,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.24,0.87,12,0.04,143.00,1854.00,3195,20240516,-49.67,1282,20241210,25.43,1992,-19.28,20250210,1446,11.20,20250102,3195,-49.67,20240516,1282,25.43,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,-28,5,-1.71,19341868,12081,78.03,1630,1630,1570,2125,1146,1637,1601.02,1.20,0,-506,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.25,0.87,12,0.04,143.00,1854.00,3195,20240516,-49.64,1282,20241210,25.51,1992,-19.23,20250210,1446,11.27,20250102,3195,-49.64,20240516,1282,25.51,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,-28,5,-1.71,18588499,11612,75.00,1630,1630,1570,2125,1146,1637,1600.80,1.20,0,-454,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.25,0.87,12,0.04,143.00,1854.00,3195,20240516,-49.64,1282,20241210,25.51,1992,-19.23,20250210,1446,11.27,20250102,3195,-49.64,20240516,1282,25.51,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,120852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1610,-27,5,-1.65,16359138,10219,66.01,1630,1630,1570,2125,1146,1637,1600.86,1.20,0,-516,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.26,0.87,12,0.03,143.00,1854.00,3195,20240516,-49.61,1282,20241210,25.59,1992,-19.18,20250210,1446,11.34,20250102,3195,-49.61,20240516,1282,25.59,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,110856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1609,-28,5,-1.71,14575300,9110,58.84,1630,1630,1570,2125,1146,1637,1599.92,1.20,0,-410,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,512,11.25,0.87,12,0.03,143.00,1854.00,3195,20240516,-49.64,1282,20241210,25.51,1992,-19.23,20250210,1446,11.27,20250102,3195,-49.64,20240516,1282,25.51,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,100856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1613,-24,5,-1.47,13078105,8179,52.83,1630,1630,1570,2125,1146,1637,1598.99,1.20,0,-310,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,513,11.28,0.87,12,0.03,143.00,1854.00,3195,20240516,-49.51,1282,20241210,25.82,1992,-19.03,20250210,1446,11.55,20250102,3195,-49.51,20240516,1282,25.82,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N +20250403,090858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1617,-20,5,-1.22,7772752,4888,31.57,1630,1630,1570,2125,1146,1637,1590.17,1.20,0,171,1657,1647,1635,1625,1613,1652,1630,32,488,100,1080,1,1,31812000,514,11.31,0.87,12,0.02,143.00,1854.00,3195,20240516,-49.39,1282,20241210,26.13,1992,-18.83,20250210,1446,11.83,20250102,3195,-49.39,20240516,1282,26.13,20241210,1.72,Y,217500,100,31 억,,381138,N,N,0,N,00,N 20250402,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1637,10,2,0.61,25275171,15481,77.57,1627,1645,1623,2115,1139,1627,1632.66,1.20,0,-896,1653,1640,1617,1604,1581,1646,1610,32,488,100,1070,1,1,31812000,521,11.45,0.88,12,0.05,143.00,1854.00,3195,20240516,-48.76,1282,20241210,27.69,1992,-17.82,20250210,1446,13.21,20250102,3195,-48.76,20240516,1282,27.69,20241210,1.77,Y,217500,100,31 억,,382034,N,N,0,N,00,N 20250402,150837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1640,13,2,0.80,24777523,15177,76.04,1627,1645,1623,2115,1139,1627,1632.57,1.20,0,-893,1653,1640,1617,1604,1581,1646,1610,32,488,100,1070,1,1,31812000,522,11.47,0.88,12,0.05,143.00,1854.00,3195,20240516,-48.67,1282,20241210,27.93,1992,-17.67,20250210,1446,13.42,20250102,3195,-48.67,20240516,1282,27.93,20241210,1.77,Y,217500,100,31 억,,382034,N,N,0,N,00,N 20250402,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1640,13,2,0.80,12540672,7662,38.39,1627,1645,1623,2115,1139,1627,1636.74,1.20,0,-773,1653,1640,1617,1604,1581,1646,1610,32,488,100,1070,1,1,31812000,522,11.47,0.88,12,0.02,143.00,1854.00,3195,20240516,-48.67,1282,20241210,27.93,1992,-17.67,20250210,1446,13.42,20250102,3195,-48.67,20240516,1282,27.93,20241210,1.77,Y,217500,100,31 억,,382034,N,N,0,N,00,N diff --git a/217620/price/prices-20250401.csv b/217620/price/prices-20250401.csv index 395c4ad04006..201100172aa3 100644 --- a/217620/price/prices-20250401.csv +++ b/217620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160849,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,150857,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,140856,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,130855,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,120852,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,110856,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,100856,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N +20250403,090859,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-3.07,-6.37,12,0.00,-1243.00,-598.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240403,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250402,160837,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240402,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250402,150837,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240402,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N 20250402,140840,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,7,1910,100,0,5,1,7035087,268,-1.19,8.90,12,0.00,-3197.00,428.00,4400,20240325,-13.41,3100,20240322,22.90,3810,0.00,20250102,3810,0.00,20250102,3810,0.00,20241118,381,900.00,20240402,0.00,Y,217620,100,7 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20250401.csv b/217730/price/prices-20250401.csv index 925c1bcb5be5..f25e551a63c9 100644 --- a/217730/price/prices-20250401.csv +++ b/217730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-100,5,-4.26,996347646,442948,167.42,2300,2340,2220,3055,1645,2350,2249.36,2.16,0,-127391,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1261,-15.73,2.92,12,0.79,-143.00,770.00,3920,20240610,-42.60,1388,20240909,62.10,2470,-8.91,20250325,1937,16.16,20250203,3920,-42.60,20240610,1388,62.10,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-90,5,-3.83,944301241,419779,158.66,2300,2340,2220,3055,1645,2350,2249.52,2.16,0,-129787,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1267,-15.80,2.94,12,0.75,-143.00,770.00,3920,20240610,-42.35,1388,20240909,62.82,2470,-8.50,20250325,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-110,5,-4.68,864651546,384193,145.21,2300,2340,2220,3055,1645,2350,2250.57,2.16,0,-127449,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1256,-15.66,2.91,12,0.69,-143.00,770.00,3920,20240610,-42.86,1388,20240909,61.38,2470,-9.31,20250325,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-110,5,-4.68,830197449,368853,139.42,2300,2340,2220,3055,1645,2350,2250.75,2.16,0,-115824,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1256,-15.66,2.91,12,0.66,-143.00,770.00,3920,20240610,-42.86,1388,20240909,61.38,2470,-9.31,20250325,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-90,5,-3.83,778956555,346002,130.78,2300,2340,2220,3055,1645,2350,2251.31,2.16,0,-111723,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1267,-15.80,2.94,12,0.62,-143.00,770.00,3920,20240610,-42.35,1388,20240909,62.82,2470,-8.50,20250325,1937,16.68,20250203,3920,-42.35,20240610,1388,62.82,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,-105,5,-4.47,700145150,310884,117.50,2300,2340,2220,3055,1645,2350,2252.11,2.16,0,-101480,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1258,-15.70,2.92,12,0.55,-143.00,770.00,3920,20240610,-42.73,1388,20240909,61.74,2470,-9.11,20250325,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-110,5,-4.68,550036565,243554,92.06,2300,2340,2220,3055,1645,2350,2258.38,2.16,0,-73774,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1256,-15.66,2.91,12,0.43,-143.00,770.00,3920,20240610,-42.86,1388,20240909,61.38,2470,-9.31,20250325,1937,15.64,20250203,3920,-42.86,20240610,1388,61.38,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N +20250403,090859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-60,5,-2.55,140633505,61587,23.28,2300,2340,2230,3055,1645,2350,2283.49,2.16,0,-9226,2423,2386,2338,2301,2253,2405,2320,280,705,500,1590,5,1,56054149,1284,-16.01,2.97,12,0.11,-143.00,770.00,3920,20240610,-41.58,1388,20240909,64.99,2470,-7.29,20250325,1937,18.22,20250203,3920,-41.58,20240610,1388,64.99,20240909,1.16,Y,217730,500,280 억,,1208093,N,N,0,N,00,N 20250402,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,35,2,1.51,615082896,263563,94.49,2315,2375,2290,3005,1625,2315,2333.72,2.17,0,-4466,2381,2347,2326,2292,2271,2337,2282,280,690,500,1570,5,1,56054149,1317,-16.43,3.05,12,0.47,-143.00,770.00,3920,20240610,-40.05,1388,20240909,69.31,2470,-4.86,20250325,1937,21.32,20250203,3920,-40.05,20240610,1388,69.31,20240909,1.13,Y,217730,500,280 억,,1214094,N,N,4205,N,00,N 20250402,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,40,2,1.73,573474616,245871,88.14,2315,2375,2290,3005,1625,2315,2332.42,2.17,0,-4272,2381,2347,2326,2292,2271,2337,2282,280,690,500,1570,5,1,56054149,1320,-16.47,3.06,12,0.44,-143.00,770.00,3920,20240610,-39.92,1388,20240909,69.67,2470,-4.66,20250325,1937,21.58,20250203,3920,-39.92,20240610,1388,69.67,20240909,1.13,Y,217730,500,280 억,,1214094,N,N,4205,N,00,N 20250402,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,40,2,1.73,440119626,189381,67.89,2315,2360,2290,3005,1625,2315,2323.99,2.17,0,437,2381,2347,2326,2292,2271,2337,2282,280,690,500,1570,5,1,56054149,1320,-16.47,3.06,12,0.34,-143.00,770.00,3920,20240610,-39.92,1388,20240909,69.67,2470,-4.66,20250325,1937,21.58,20250203,3920,-39.92,20240610,1388,69.67,20240909,1.13,Y,217730,500,280 억,,1214094,N,N,4205,N,00,N diff --git a/217820/price/prices-20250401.csv b/217820/price/prices-20250401.csv index 08bdcc78a75f..54df80b83534 100644 --- a/217820/price/prices-20250401.csv +++ b/217820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160850,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2030,-45,5,-2.17,134101190,66205,164.66,2060,2060,1999,2695,1455,2075,2025.54,1.07,0,-3459,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,963,-1.51,0.90,12,0.14,-1342.00,2264.00,6030,20240325,-66.33,1999,20250403,1.55,3350,-39.40,20250221,1999,1.55,20250403,5850,-65.30,20240403,1999,1.55,20250403,0.06,Y,217820,500,237 억,,509686,N,N,626,N,00,N +20250403,150858,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2030,-45,5,-2.17,125457158,61950,154.07,2060,2060,1999,2695,1455,2075,2025.14,1.07,0,-699,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,963,-1.51,0.90,12,0.13,-1342.00,2264.00,6030,20240325,-66.33,1999,20250403,1.55,3350,-39.40,20250221,1999,1.55,20250403,5850,-65.30,20240403,1999,1.55,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,140857,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2045,-30,5,-1.45,114487206,56555,140.66,2060,2060,1999,2695,1455,2075,2024.35,1.07,0,949,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,970,-1.52,0.90,12,0.12,-1342.00,2264.00,6030,20240325,-66.09,1999,20250403,2.30,3350,-38.96,20250221,1999,2.30,20250403,5850,-65.04,20240403,1999,2.30,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,130855,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2050,-25,5,-1.20,113780671,56209,139.80,2060,2060,1999,2695,1455,2075,2024.24,1.07,0,1174,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,973,-1.53,0.91,12,0.12,-1342.00,2264.00,6030,20240325,-66.00,1999,20250403,2.55,3350,-38.81,20250221,1999,2.55,20250403,5850,-64.96,20240403,1999,2.55,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,120853,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2025,-50,5,-2.41,111925016,55300,137.53,2060,2060,1999,2695,1455,2075,2023.96,1.07,0,1734,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,961,-1.51,0.89,12,0.12,-1342.00,2264.00,6030,20240325,-66.42,1999,20250403,1.30,3350,-39.55,20250221,1999,1.30,20250403,5850,-65.38,20240403,1999,1.30,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,110857,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2025,-50,5,-2.41,104508439,51649,128.45,2060,2060,1999,2695,1455,2075,2023.44,1.07,0,1461,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,961,-1.51,0.89,12,0.11,-1342.00,2264.00,6030,20240325,-66.42,1999,20250403,1.30,3350,-39.55,20250221,1999,1.30,20250403,5850,-65.38,20240403,1999,1.30,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,100857,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2035,-40,5,-1.93,87364079,43193,107.42,2060,2060,1999,2695,1455,2075,2022.64,1.07,0,2977,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,966,-1.52,0.90,12,0.09,-1342.00,2264.00,6030,20240325,-66.25,1999,20250403,1.80,3350,-39.25,20250221,1999,1.80,20250403,5850,-65.21,20240403,1999,1.80,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N +20250403,090859,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,2000,-75,5,-3.61,34379595,17098,42.52,2060,2060,1999,2695,1455,2075,2010.74,1.07,0,-6572,2145,2110,2075,2040,2005,2092,2022,237,620,500,1410,5,1,47454559,949,-1.49,0.88,12,0.04,-1342.00,2264.00,6030,20240325,-66.83,1999,20250403,0.05,3350,-40.30,20250221,1999,0.05,20250403,5850,-65.81,20240403,1999,0.05,20250403,0.06,Y,217820,500,237 억,,509686,N,N,0,N,00,N 20250402,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-30,5,-1.43,83045029,40206,101.51,2095,2110,2040,2735,1475,2105,2065.48,1.08,0,-1639,2175,2140,2090,2055,2005,2157,2072,237,630,500,1430,5,1,47454559,985,-1.55,0.92,12,0.08,-1342.00,2264.00,6030,20240325,-65.59,2030,20241210,2.22,3350,-38.06,20250221,2030,2.22,20250331,5980,-65.30,20240402,2030,2.22,20241210,0.06,Y,217820,500,237 억,,511065,N,N,0,N,00,N 20250402,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-50,5,-2.38,73963314,35793,90.37,2095,2110,2040,2735,1475,2105,2066.42,1.08,0,2100,2175,2140,2090,2055,2005,2157,2072,237,630,500,1430,5,1,47454559,975,-1.53,0.91,12,0.08,-1342.00,2264.00,6030,20240325,-65.92,2030,20241210,1.23,3350,-38.66,20250221,2030,1.23,20250331,5980,-65.64,20240402,2030,1.23,20241210,0.06,Y,217820,500,237 억,,511065,N,N,0,N,00,N 20250402,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,-30,5,-1.43,67369574,32598,82.30,2095,2110,2040,2735,1475,2105,2066.68,1.08,0,2112,2175,2140,2090,2055,2005,2157,2072,237,630,500,1430,5,1,47454559,985,-1.55,0.92,12,0.07,-1342.00,2264.00,6030,20240325,-65.59,2030,20241210,2.22,3350,-38.06,20250221,2030,2.22,20250331,5980,-65.30,20240402,2030,2.22,20241210,0.06,Y,217820,500,237 억,,511065,N,N,0,N,00,N diff --git a/217880/price/prices-20250401.csv b/217880/price/prices-20250401.csv index 3c524bd715a9..65d0d82f8d13 100644 --- a/217880/price/prices-20250401.csv +++ b/217880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160850,57,100.00,KONEX,,,N,N,N,N, ,N,2895,95,2,3.39,31360295,11544,404.34,2790,2895,2610,3220,2380,2800,2716.59,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,311,-11.13,28.38,12,0.11,-260.00,102.00,3600,20240528,-19.58,1716,20240426,68.71,3100,-6.61,20250320,2255,28.38,20250115,3600,-19.58,20240528,1716,68.71,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,150858,57,100.00,KONEX,,,N,N,N,N, ,N,2730,-70,5,-2.50,22382900,8443,295.73,2790,2790,2610,3220,2380,2800,2651.06,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,293,-10.50,26.76,12,0.08,-260.00,102.00,3600,20240528,-24.17,1716,20240426,59.09,3100,-11.94,20250320,2255,21.06,20250115,3600,-24.17,20240528,1716,59.09,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,140857,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-100,5,-3.57,19385485,7331,256.78,2790,2790,2610,3220,2380,2800,2644.32,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,290,-10.38,26.47,12,0.07,-260.00,102.00,3600,20240528,-25.00,1716,20240426,57.34,3100,-12.90,20250320,2255,19.73,20250115,3600,-25.00,20240528,1716,57.34,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,130856,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-110,5,-3.93,6595380,2495,87.39,2790,2790,2610,3220,2380,2800,2643.44,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,289,-10.35,26.37,12,0.02,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1716,56.76,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,120853,57,100.00,KONEX,,,N,N,N,N, ,N,2685,-115,5,-4.11,4726080,1792,62.77,2790,2790,2610,3220,2380,2800,2637.32,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,288,-10.33,26.32,12,0.02,-260.00,102.00,3600,20240528,-25.42,1716,20240426,56.47,3100,-13.39,20250320,2255,19.07,20250115,3600,-25.42,20240528,1716,56.47,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,110857,57,100.00,KONEX,,,N,N,N,N, ,N,2690,-110,5,-3.93,4131630,1571,55.03,2790,2790,2610,3220,2380,2800,2629.94,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,289,-10.35,26.37,12,0.01,-260.00,102.00,3600,20240528,-25.28,1716,20240426,56.76,3100,-13.23,20250320,2255,19.29,20250115,3600,-25.28,20240528,1716,56.76,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,100857,57,100.00,KONEX,,,N,N,N,N, ,N,2630,-170,5,-6.07,4128940,1570,54.99,2790,2790,2610,3220,2380,2800,2629.90,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,282,-10.12,25.78,12,0.01,-260.00,102.00,3600,20240528,-26.94,1716,20240426,53.26,3100,-15.16,20250320,2255,16.63,20250115,3600,-26.94,20240528,1716,53.26,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N +20250403,090859,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,0,0,0.00,0,0,0,3220,2380,2800,0.00,0.00,0,0,3160,2980,2815,2635,2470,2897,2552,54,420,500,1900,5,1,10727290,300,-10.77,27.45,12,0.00,-260.00,102.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250402,160837,57,100.00,KONEX,,,N,N,N,N, ,N,2800,0,3,0.00,7725520,2855,18.93,2900,2995,2650,3220,2380,2800,2705.96,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.67,12,0.03,-589.00,-150.00,3600,20240528,-22.22,1716,20240426,63.17,3100,-9.68,20250320,2255,24.17,20250115,3600,-22.22,20240528,1716,63.17,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250402,150838,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,7207520,2670,17.71,2900,2995,2650,3220,2380,2800,2699.45,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.63,12,0.02,-589.00,-150.00,3600,20240528,-22.36,1716,20240426,62.88,3100,-9.84,20250320,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N 20250402,140840,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,7207520,2670,17.71,2900,2995,2650,3220,2380,2800,2699.45,0.00,0,0,3133,2966,2833,2666,2533,2900,2600,54,420,500,1900,5,1,10727290,300,-4.75,-18.63,12,0.02,-589.00,-150.00,3600,20240528,-22.36,1716,20240426,62.88,3100,-9.84,20250320,2255,23.95,20250115,3600,-22.36,20240528,1716,62.88,20240426,0.00,Y,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20250401.csv b/217910/price/prices-20250401.csv index 67ca17ede1c1..6d6f70253a79 100644 --- a/217910/price/prices-20250401.csv +++ b/217910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160850,57,100.00,KONEX,,,N,N,N,N, ,N,353,-46,5,-11.53,2561,7,0.36,398,398,353,458,340,399,383.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,49,-1.81,1.90,12,0.00,-195.00,186.00,556,20250312,-36.51,321,20240419,9.97,556,-36.51,20250312,331,6.65,20250328,556,-36.51,20250312,321,9.97,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,150858,57,100.00,KONEX,,,N,N,N,N, ,N,398,-1,5,-0.25,796,2,0.10,398,398,398,458,340,399,398.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.04,2.14,12,0.00,-195.00,186.00,556,20250312,-28.42,321,20240419,23.99,556,-28.42,20250312,331,20.24,20250328,556,-28.42,20250312,321,23.99,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,140857,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,130856,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,120853,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,110857,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,100858,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N +20250403,090900,57,100.00,KONEX,,,N,N,N,N, ,N,399,0,3,0.00,0,0,0.00,0,0,0,458,340,399,0.00,0.00,0,0,507,452,399,344,291,480,372,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.00,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250402,160838,57,100.00,KONEX,,,N,N,N,N, ,N,399,1,2,0.25,755490,1942,49.60,346,454,346,457,339,398,389.03,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.01,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250402,150838,57,100.00,KONEX,,,N,N,N,N, ,N,399,1,2,0.25,755490,1942,49.60,346,454,346,457,339,398,389.03,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.01,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N 20250402,140841,57,100.00,KONEX,,,N,N,N,N, ,N,399,1,2,0.25,755490,1942,49.60,346,454,346,457,339,398,389.03,0.00,0,0,399,398,398,397,397,398,397,14,59,100,230,1,1,13990522,56,-2.05,2.15,12,0.01,-195.00,186.00,556,20250312,-28.24,321,20240419,24.30,556,-28.24,20250312,331,20.54,20250328,556,-28.24,20250312,321,24.30,20240419,0.00,Y,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20250401.csv b/217950/price/prices-20250401.csv index 3fe5ce75ae62..094161a0f9ba 100644 --- a/217950/price/prices-20250401.csv +++ b/217950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160851,57,100.00,KONEX,,,N,N,N,N, ,N,35150,1050,2,3.08,129883550,3738,37.78,34100,35600,33000,39200,29000,34100,34746.80,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1429,14.05,3.33,12,0.09,2501.00,10561.00,39000,20240821,-9.87,23750,20240805,48.00,35600,-1.26,20250403,26700,31.65,20250219,39000,-9.87,20240821,23750,48.00,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,150858,57,100.00,KONEX,,,N,N,N,N, ,N,35150,1050,2,3.08,129883550,3738,37.78,34100,35600,33000,39200,29000,34100,34746.80,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1429,14.05,3.33,12,0.09,2501.00,10561.00,39000,20240821,-9.87,23750,20240805,48.00,35600,-1.26,20250403,26700,31.65,20250219,39000,-9.87,20240821,23750,48.00,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,140858,57,100.00,KONEX,,,N,N,N,N, ,N,35300,1200,2,3.52,127516750,3671,37.10,34100,35600,33000,39200,29000,34100,34736.24,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1435,14.11,3.34,12,0.09,2501.00,10561.00,39000,20240821,-9.49,23750,20240805,48.63,35600,-0.84,20250403,26700,32.21,20250219,39000,-9.49,20240821,23750,48.63,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,130856,57,100.00,KONEX,,,N,N,N,N, ,N,35400,1300,2,3.81,127340250,3666,37.05,34100,35600,33000,39200,29000,34100,34735.47,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1439,14.15,3.35,12,0.09,2501.00,10561.00,39000,20240821,-9.23,23750,20240805,49.05,35600,-0.56,20250403,26700,32.58,20250219,39000,-9.23,20240821,23750,49.05,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,120854,57,100.00,KONEX,,,N,N,N,N, ,N,35000,900,2,2.64,127234450,3663,37.02,34100,35600,33000,39200,29000,34100,34735.04,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1423,13.99,3.31,12,0.09,2501.00,10561.00,39000,20240821,-10.26,23750,20240805,47.37,35600,-1.69,20250403,26700,31.09,20250219,39000,-10.26,20240821,23750,47.37,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,110857,57,100.00,KONEX,,,N,N,N,N, ,N,34300,200,2,0.59,57029850,1668,16.86,34100,35400,33000,39200,29000,34100,34190.56,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1394,13.71,3.25,12,0.04,2501.00,10561.00,39000,20240821,-12.05,23750,20240805,44.42,35400,-3.11,20250403,26700,28.46,20250219,39000,-12.05,20240821,23750,44.42,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,100858,57,100.00,KONEX,,,N,N,N,N, ,N,34100,0,3,0.00,37371900,1095,11.07,34100,35400,33000,39200,29000,34100,34129.59,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1386,13.63,3.23,12,0.03,2501.00,10561.00,39000,20240821,-12.56,23750,20240805,43.58,35400,-3.67,20250403,26700,27.72,20250219,39000,-12.56,20240821,23750,43.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N +20250403,090900,57,100.00,KONEX,,,N,N,N,N, ,N,34400,300,2,0.88,1992450,58,0.59,34100,34400,34000,39200,29000,34100,34352.59,0.00,0,0,36600,35350,33500,32250,30400,35975,32875,20,5100,500,23870,50,1,4064391,1398,13.75,3.26,12,0.00,2501.00,10561.00,39000,20240821,-11.79,23750,20240805,44.84,34750,-1.01,20250402,26700,28.84,20250219,39000,-11.79,20240821,23750,44.84,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250402,160838,57,100.00,KONEX,,,N,N,N,N, ,N,34100,2450,2,7.74,329964600,9895,254.76,31700,34750,31650,36350,26950,31650,33346.60,0.00,0,0,33116,32382,31616,30882,30116,32750,31250,20,4700,500,22150,50,1,4064391,1386,13.63,3.23,12,0.24,2501.00,10561.00,39000,20240821,-12.56,23750,20240805,43.58,34750,-1.87,20250402,26700,27.72,20250219,39000,-12.56,20240821,23750,43.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250402,150838,57,100.00,KONEX,,,N,N,N,N, ,N,34200,2550,2,8.06,327202500,9814,252.68,31700,34750,31650,36350,26950,31650,33340.38,0.00,0,0,33116,32382,31616,30882,30116,32750,31250,20,4700,500,22150,50,1,4064391,1390,13.67,3.24,12,0.24,2501.00,10561.00,39000,20240821,-12.31,23750,20240805,44.00,34750,-1.58,20250402,26700,28.09,20250219,39000,-12.31,20240821,23750,44.00,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N 20250402,140841,57,100.00,KONEX,,,N,N,N,N, ,N,33150,1500,2,4.74,312072650,9369,241.22,31700,34750,31650,36350,26950,31650,33309.07,0.00,0,0,33116,32382,31616,30882,30116,32750,31250,20,4700,500,22150,50,1,4064391,1347,13.25,3.14,12,0.23,2501.00,10561.00,39000,20240821,-15.00,23750,20240805,39.58,34750,-4.60,20250402,26700,24.16,20250219,39000,-15.00,20240821,23750,39.58,20240805,0.00,Y,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20250401.csv b/218150/price/prices-20250401.csv index 685b63d6be8e..c39474aeceb3 100644 --- a/218150/price/prices-20250401.csv +++ b/218150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160851,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,5,2,0.14,828498902,222629,189.01,3785,3840,3650,4795,2585,3690,3721.49,3.64,0,-17489,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,754,-175.95,1.69,12,1.09,-21.00,2183.00,5900,20240510,-37.37,3370,20241209,9.64,4760,-22.37,20250311,3645,1.37,20250331,5900,-37.37,20240510,3370,9.64,20241209,4.58,Y,218150,100,20 억,,742536,N,N,4841,N,00,N +20250403,150859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3715,25,2,0.68,796425712,213967,181.66,3785,3840,3650,4795,2585,3690,3722.25,3.64,0,-17652,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,758,-176.90,1.70,12,1.05,-21.00,2183.00,5900,20240510,-37.03,3370,20241209,10.24,4760,-21.95,20250311,3645,1.92,20250331,5900,-37.03,20240510,3370,10.24,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,140858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3740,50,2,1.36,686267113,184417,156.57,3785,3840,3650,4795,2585,3690,3721.35,3.64,0,-22770,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,764,-178.10,1.71,12,0.90,-21.00,2183.00,5900,20240510,-36.61,3370,20241209,10.98,4760,-21.43,20250311,3645,2.61,20250331,5900,-36.61,20240510,3370,10.98,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,130856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3730,40,2,1.08,648849663,174390,148.06,3785,3840,3650,4795,2585,3690,3720.76,3.64,0,-25569,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,762,-177.62,1.71,12,0.85,-21.00,2183.00,5900,20240510,-36.78,3370,20241209,10.68,4760,-21.64,20250311,3645,2.33,20250331,5900,-36.78,20240510,3370,10.68,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,120854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3770,80,2,2.17,611727138,164444,139.61,3785,3840,3650,4795,2585,3690,3720.05,3.64,0,-29190,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,770,-179.52,1.73,12,0.81,-21.00,2183.00,5900,20240510,-36.10,3370,20241209,11.87,4760,-20.80,20250311,3645,3.43,20250331,5900,-36.10,20240510,3370,11.87,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,110858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3750,60,2,1.63,552914098,148783,126.32,3785,3840,3650,4795,2585,3690,3716.32,3.64,0,-28596,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,766,-178.57,1.72,12,0.73,-21.00,2183.00,5900,20240510,-36.44,3370,20241209,11.28,4760,-21.22,20250311,3645,2.88,20250331,5900,-36.44,20240510,3370,11.28,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,100858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,20,2,0.54,442000818,118961,101.00,3785,3840,3650,4795,2585,3690,3715.60,3.64,0,-32776,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,757,-176.67,1.70,12,0.58,-21.00,2183.00,5900,20240510,-37.12,3370,20241209,10.09,4760,-22.06,20250311,3645,1.78,20250331,5900,-37.12,20240510,3370,10.09,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N +20250403,090900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3710,20,2,0.54,318966168,85459,72.56,3785,3840,3660,4795,2585,3690,3732.60,3.64,0,-39338,3920,3805,3745,3630,3570,3775,3600,20,1105,100,2500,5,1,20415802,757,-176.67,1.70,12,0.42,-21.00,2183.00,5900,20240510,-37.12,3370,20241209,10.09,4760,-22.06,20250311,3645,1.78,20250331,5900,-37.12,20240510,3370,10.09,20241209,4.58,Y,218150,100,20 억,,742536,N,N,0,N,00,N 20250402,160838,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3690,-100,5,-2.64,433019353,116626,64.87,3840,3860,3685,4925,2655,3790,3712.89,3.82,0,-40362,3900,3845,3750,3695,3600,3872,3722,20,1135,100,2570,5,1,20415802,753,-175.71,1.69,12,0.57,-21.00,2183.00,5900,20240510,-37.46,3370,20241209,9.50,4760,-22.48,20250311,3645,1.23,20250331,5900,-37.46,20240510,3370,9.50,20241209,4.53,Y,218150,100,20 억,,780853,N,N,3290,N,00,N 20250402,150839,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-95,5,-2.51,413957598,111464,62.00,3840,3860,3685,4925,2655,3790,3713.82,3.82,0,-37927,3900,3845,3750,3695,3600,3872,3722,20,1135,100,2570,5,1,20415802,754,-175.95,1.69,12,0.55,-21.00,2183.00,5900,20240510,-37.37,3370,20241209,9.64,4760,-22.37,20250311,3645,1.37,20250331,5900,-37.37,20240510,3370,9.64,20241209,4.53,Y,218150,100,20 억,,780853,N,N,3290,N,00,N 20250402,140841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3695,-95,5,-2.51,353493478,95100,52.90,3840,3860,3685,4925,2655,3790,3717.07,3.82,0,-29437,3900,3845,3750,3695,3600,3872,3722,20,1135,100,2570,5,1,20415802,754,-175.95,1.69,12,0.47,-21.00,2183.00,5900,20240510,-37.37,3370,20241209,9.64,4760,-22.37,20250311,3645,1.37,20250331,5900,-37.37,20240510,3370,9.64,20241209,4.53,Y,218150,100,20 억,,780853,N,N,3290,N,00,N diff --git a/218410/price/prices-20250401.csv b/218410/price/prices-20250401.csv index e23f349759f3..ee74159f61a6 100644 --- a/218410/price/prices-20250401.csv +++ b/218410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13830,-100,5,-0.72,761815195,55568,64.61,13400,13910,13310,18100,9760,13930,13709.55,7.75,0,13667,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3663,14.27,1.11,12,0.21,969.00,12453.00,19810,20250218,-30.19,10630,20240806,30.10,19810,-30.19,20250218,12540,10.29,20250113,19810,-30.19,20250218,10630,30.10,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,1979,N,00,N +20250403,150859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13820,-110,5,-0.79,671586945,49045,57.02,13400,13910,13310,18100,9760,13930,13693.26,7.75,0,10810,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3660,14.26,1.11,12,0.19,969.00,12453.00,19810,20250218,-30.24,10630,20240806,30.01,19810,-30.24,20250218,12540,10.21,20250113,19810,-30.24,20250218,10630,30.01,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,140858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13870,-60,5,-0.43,583090455,42652,49.59,13400,13910,13310,18100,9760,13930,13670.85,7.75,0,11013,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3673,14.31,1.11,12,0.16,969.00,12453.00,19810,20250218,-29.98,10630,20240806,30.48,19810,-29.98,20250218,12540,10.61,20250113,19810,-29.98,20250218,10630,30.48,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,130857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13840,-90,5,-0.65,529877285,38819,45.13,13400,13910,13310,18100,9760,13930,13649.91,7.75,0,10826,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3665,14.28,1.11,12,0.15,969.00,12453.00,19810,20250218,-30.14,10630,20240806,30.20,19810,-30.14,20250218,12540,10.37,20250113,19810,-30.14,20250218,10630,30.20,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,120854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13890,-40,5,-0.29,479217850,35156,40.88,13400,13910,13310,18100,9760,13930,13631.14,7.75,0,10266,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3679,14.33,1.12,12,0.13,969.00,12453.00,19810,20250218,-29.88,10630,20240806,30.67,19810,-29.88,20250218,12540,10.77,20250113,19810,-29.88,20250218,10630,30.67,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,110858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13840,-90,5,-0.65,421457640,30988,36.03,13400,13880,13310,18100,9760,13930,13600.62,7.75,0,9246,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3665,14.28,1.11,12,0.12,969.00,12453.00,19810,20250218,-30.14,10630,20240806,30.20,19810,-30.14,20250218,12540,10.37,20250113,19810,-30.14,20250218,10630,30.20,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,100858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13650,-280,5,-2.01,293822540,21655,25.18,13400,13740,13310,18100,9760,13930,13568.26,7.75,0,6380,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3615,14.09,1.10,12,0.08,969.00,12453.00,19810,20250218,-31.10,10630,20240806,28.41,19810,-31.10,20250218,12540,8.85,20250113,19810,-31.10,20250218,10630,28.41,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N +20250403,090900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13490,-440,5,-3.16,62065440,4610,5.36,13400,13590,13310,18100,9760,13930,13462.71,7.75,0,1787,14503,14216,14003,13716,13503,14110,13610,134,4170,500,9750,10,1,26484442,3573,13.92,1.08,12,0.02,969.00,12453.00,19810,20250218,-31.90,10630,20240806,26.90,19810,-31.90,20250218,12540,7.58,20250113,19810,-31.90,20250218,10630,26.90,20240806,2.28,Y,218410,500,133 억,,2051970,N,N,15159,N,00,N 20250402,160838,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13930,-260,5,-1.83,1197543475,86007,110.47,14180,14290,13790,18440,9940,14190,13923.79,7.68,0,-2453,14616,14402,14226,14012,13836,14510,14120,134,4250,500,9930,10,1,26484442,3689,14.38,1.12,12,0.32,969.00,12453.00,19810,20250218,-29.68,10630,20240806,31.04,19810,-29.68,20250218,12540,11.08,20250113,19810,-29.68,20250218,10630,31.04,20240806,2.30,Y,218410,500,133 억,,2033099,N,N,15159,N,00,N 20250402,150839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13910,-280,5,-1.97,1110649380,79757,102.44,14180,14290,13790,18440,9940,14190,13925.42,7.68,0,-4050,14616,14402,14226,14012,13836,14510,14120,134,4250,500,9930,10,1,26484442,3684,14.36,1.12,12,0.30,969.00,12453.00,19810,20250218,-29.78,10630,20240806,30.86,19810,-29.78,20250218,12540,10.93,20250113,19810,-29.78,20250218,10630,30.86,20240806,2.30,Y,218410,500,133 억,,2033099,N,N,12503,N,00,N 20250402,140841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13830,-360,5,-2.54,897558090,64374,82.69,14180,14290,13800,18440,9940,14190,13942.87,7.68,0,-7799,14616,14402,14226,14012,13836,14510,14120,134,4250,500,9930,10,1,26484442,3663,14.27,1.11,12,0.24,969.00,12453.00,19810,20250218,-30.19,10630,20240806,30.10,19810,-30.19,20250218,12540,10.29,20250113,19810,-30.19,20250218,10630,30.10,20240806,2.30,Y,218410,500,133 억,,2033099,N,N,12503,N,00,N diff --git a/219130/price/prices-20250401.csv b/219130/price/prices-20250401.csv index bde547ae70e1..cdc79d65d7d0 100644 --- a/219130/price/prices-20250401.csv +++ b/219130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160851,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11170,-40,5,-0.36,452719830,41498,202.16,11200,11200,10710,14570,7850,11210,10908.84,2.84,0,-4332,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,705,253.86,1.33,12,0.66,44.00,8388.00,45300,20240514,-75.34,10710,20250403,4.30,14950,-25.28,20250107,10710,4.30,20250403,45300,-75.34,20240514,10710,4.30,20250403,5.16,Y,219130,500,31 억,,179474,N,N,34,N,00,N +20250403,150859,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10860,-350,5,-3.12,432711200,39689,193.35,11200,11200,10710,14570,7850,11210,10902.55,2.84,0,-3701,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,686,246.82,1.29,12,0.63,44.00,8388.00,45300,20240514,-76.03,10710,20250403,1.40,14950,-27.36,20250107,10710,1.40,20250403,45300,-76.03,20240514,10710,1.40,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,140858,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10800,-410,5,-3.66,324753230,29822,145.28,11200,11200,10710,14570,7850,11210,10889.72,2.84,0,-2931,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,682,245.45,1.29,12,0.47,44.00,8388.00,45300,20240514,-76.16,10710,20250403,0.84,14950,-27.76,20250107,10710,0.84,20250403,45300,-76.16,20240514,10710,0.84,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,130857,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10870,-340,5,-3.03,207835560,18993,92.53,11200,11200,10770,14570,7850,11210,10942.75,2.84,0,-191,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,686,247.05,1.30,12,0.30,44.00,8388.00,45300,20240514,-76.00,10770,20250403,0.93,14950,-27.29,20250107,10770,0.93,20250403,45300,-76.00,20240514,10770,0.93,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,120854,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10990,-220,5,-1.96,137411040,12533,61.06,11200,11200,10770,14570,7850,11210,10963.94,2.84,0,1558,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,694,249.77,1.31,12,0.20,44.00,8388.00,45300,20240514,-75.74,10770,20250403,2.04,14950,-26.49,20250107,10770,2.04,20250403,45300,-75.74,20240514,10770,2.04,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,110858,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10970,-240,5,-2.14,126802730,11566,56.35,11200,11200,10770,14570,7850,11210,10963.40,2.84,0,1666,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,693,249.32,1.31,12,0.18,44.00,8388.00,45300,20240514,-75.78,10770,20250403,1.86,14950,-26.62,20250107,10770,1.86,20250403,45300,-75.78,20240514,10770,1.86,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,100858,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10980,-230,5,-2.05,82251550,7486,36.47,11200,11200,10770,14570,7850,11210,10987.38,2.84,0,2596,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,693,249.55,1.31,12,0.12,44.00,8388.00,45300,20240514,-75.76,10770,20250403,1.95,14950,-26.56,20250107,10770,1.95,20250403,45300,-75.76,20240514,10770,1.95,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N +20250403,090901,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11070,-140,5,-1.25,7285930,661,3.22,11200,11200,10900,14570,7850,11210,11022.59,2.84,0,-335,12223,11716,11463,10956,10703,11590,10830,32,3360,500,7620,10,1,6314290,699,251.59,1.32,12,0.01,44.00,8388.00,45300,20240514,-75.56,10900,20250403,1.56,14950,-25.95,20250107,10900,1.56,20250403,45300,-75.56,20240514,10900,1.56,20250403,5.16,Y,219130,500,31 억,,179474,N,N,0,N,00,N 20250402,160839,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11210,-450,5,-3.86,234394050,20517,168.61,11970,11970,11210,15150,8170,11660,11424.38,2.95,0,-6141,12106,11882,11716,11492,11326,11995,11605,32,3490,500,7920,10,1,6314290,708,254.77,1.34,12,0.32,44.00,8388.00,45300,20240514,-75.25,11210,20250402,0.00,14950,-25.02,20250107,11210,0.00,20250402,45300,-75.25,20240514,11210,0.00,20250402,5.18,Y,219130,500,31 억,,186312,N,N,0,N,00,N 20250402,150839,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11250,-410,5,-3.52,223518020,19548,160.65,11970,11970,11250,15150,8170,11660,11434.32,2.95,0,-5654,12106,11882,11716,11492,11326,11995,11605,32,3490,500,7920,10,1,6314290,710,255.68,1.34,12,0.31,44.00,8388.00,45300,20240514,-75.17,11250,20250402,0.00,14950,-24.75,20250107,11250,0.00,20250402,45300,-75.17,20240514,11250,0.00,20250402,5.18,Y,219130,500,31 억,,186312,N,N,0,N,00,N 20250402,140842,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11410,-250,5,-2.14,171115920,14933,122.72,11970,11970,11360,15150,8170,11660,11458.91,2.95,0,-4887,12106,11882,11716,11492,11326,11995,11605,32,3490,500,7920,10,1,6314290,720,259.32,1.36,12,0.24,44.00,8388.00,45300,20240514,-74.81,11360,20250402,0.44,14950,-23.68,20250107,11360,0.44,20250402,45300,-74.81,20240514,11360,0.44,20250402,5.18,Y,219130,500,31 억,,186312,N,N,0,N,00,N diff --git a/219420/price/prices-20250401.csv b/219420/price/prices-20250401.csv index 76d373a6ad33..25d650b7207a 100644 --- a/219420/price/prices-20250401.csv +++ b/219420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160852,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4950,10,2,0.20,337455329,67995,60.37,4825,5170,4700,6420,3460,4940,4962.95,3.20,0,3216,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,568,-133.78,1.28,12,0.59,-37.00,3857.00,10300,20240322,-51.94,4065,20241115,21.77,8350,-40.72,20250117,4700,5.32,20250403,9250,-46.49,20240403,4065,21.77,20241115,5.63,Y,219420,100,11 억,,367235,N,N,7094,N,00,N +20250403,150859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,60,2,1.21,317232909,63923,56.76,4825,5170,4700,6420,3460,4940,4962.73,3.20,0,1400,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,10,1,11469507,573,-135.14,1.30,12,0.56,-37.00,3857.00,10300,20240322,-51.46,4065,20241115,23.00,8350,-40.12,20250117,4700,6.38,20250403,9250,-45.95,20240403,4065,23.00,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,140859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4967,27,2,0.55,190556437,38805,34.46,4825,5020,4700,6420,3460,4940,4910.62,3.20,0,3919,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,570,-134.24,1.29,12,0.34,-37.00,3857.00,10300,20240322,-51.78,4065,20241115,22.19,8350,-40.51,20250117,4700,5.68,20250403,9250,-46.30,20240403,4065,22.19,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,130857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4970,30,2,0.61,181002935,36877,32.74,4825,5020,4700,6420,3460,4940,4908.29,3.20,0,3432,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,570,-134.32,1.29,12,0.32,-37.00,3857.00,10300,20240322,-51.75,4065,20241115,22.26,8350,-40.48,20250117,4700,5.74,20250403,9250,-46.27,20240403,4065,22.26,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,120855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5000,60,2,1.21,162473755,33142,29.43,4825,5020,4700,6420,3460,4940,4902.35,3.20,0,2054,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,10,1,11469507,573,-135.14,1.30,12,0.29,-37.00,3857.00,10300,20240322,-51.46,4065,20241115,23.00,8350,-40.12,20250117,4700,6.38,20250403,9250,-45.95,20240403,4065,23.00,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,110858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4965,25,2,0.51,136942000,28028,24.89,4825,4985,4700,6420,3460,4940,4885.90,3.20,0,777,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,569,-134.19,1.29,12,0.24,-37.00,3857.00,10300,20240322,-51.80,4065,20241115,22.14,8350,-40.54,20250117,4700,5.64,20250403,9250,-46.32,20240403,4065,22.14,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,100859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,0,3,0.00,107978340,22162,19.68,4825,4950,4700,6420,3460,4940,4872.23,3.20,0,2545,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,567,-133.51,1.28,12,0.19,-37.00,3857.00,10300,20240322,-52.04,4065,20241115,21.53,8350,-40.84,20250117,4700,5.11,20250403,9250,-46.59,20240403,4065,21.53,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N +20250403,090901,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4840,-100,5,-2.02,42198005,8786,7.80,4825,4845,4700,6420,3460,4940,4802.87,3.20,0,1288,5373,5156,5013,4796,4653,5085,4725,11,1480,100,3160,5,1,11469507,555,-130.81,1.25,12,0.08,-37.00,3857.00,10300,20240322,-53.01,4065,20241115,19.07,8350,-42.04,20250117,4700,2.98,20250403,9250,-47.68,20240403,4065,19.07,20241115,5.63,Y,219420,100,11 억,,367235,N,N,5579,N,00,N 20250402,160839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4940,-170,5,-3.33,553646739,111565,295.43,5170,5230,4870,6640,3580,5110,4962.55,3.17,0,3477,5270,5190,5050,4970,4830,5230,5010,11,1530,100,3270,5,1,11469507,567,-133.51,1.28,12,0.97,-37.00,3857.00,10300,20240322,-52.04,4065,20241115,21.53,8350,-40.84,20250117,4865,1.54,20250331,9250,-46.59,20240403,4065,21.53,20241115,5.80,Y,219420,100,11 억,,363759,N,N,5579,N,00,N 20250402,150839,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-130,5,-2.54,504072539,101465,268.69,5170,5230,4870,6640,3580,5110,4967.94,3.17,0,5670,5270,5190,5050,4970,4830,5230,5010,11,1530,100,3270,5,1,11469507,571,-134.59,1.29,12,0.88,-37.00,3857.00,10300,20240322,-51.65,4065,20241115,22.51,8350,-40.36,20250117,4865,2.36,20250331,9250,-46.16,20240403,4065,22.51,20241115,5.80,Y,219420,100,11 억,,363759,N,N,0,N,00,N 20250402,140842,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4980,-130,5,-2.54,209606984,41704,110.44,5170,5230,4930,6640,3580,5110,5026.06,3.17,0,-6977,5270,5190,5050,4970,4830,5230,5010,11,1530,100,3270,5,1,11469507,571,-134.59,1.29,12,0.36,-37.00,3857.00,10300,20240322,-51.65,4065,20241115,22.51,8350,-40.36,20250117,4865,2.36,20250331,9250,-46.16,20240403,4065,22.51,20241115,5.80,Y,219420,100,11 억,,363759,N,N,0,N,00,N diff --git a/219550/price/prices-20250401.csv b/219550/price/prices-20250401.csv index e59d89bd0df5..67503075bbab 100644 --- a/219550/price/prices-20250401.csv +++ b/219550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160852,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,-12,5,-1.69,409008383,588301,94.45,713,713,680,925,499,712,695.19,0.69,0,-100197,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,874,-0.99,7.07,12,0.47,-706.00,99.00,1048,20241111,-33.21,222,20240902,215.32,995,-29.65,20250206,494,41.70,20250102,1048,-33.21,20241111,222,215.32,20240902,0.00,Y,219550,500,624 억,,860811,N,N,60421,N,00,N +20250403,150900,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,699,-13,5,-1.83,395305555,568675,91.30,713,713,680,925,499,712,695.09,0.69,0,-97045,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,873,-0.99,7.06,12,0.46,-706.00,99.00,1048,20241111,-33.30,222,20240902,214.86,995,-29.75,20250206,494,41.50,20250102,1048,-33.30,20241111,222,214.86,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,140859,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,697,-15,5,-2.11,319675242,459949,73.84,713,713,680,925,499,712,694.97,0.69,0,-91032,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,870,-0.99,7.04,12,0.37,-706.00,99.00,1048,20241111,-33.49,222,20240902,213.96,995,-29.95,20250206,494,41.09,20250102,1048,-33.49,20241111,222,213.96,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,130858,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,703,-9,5,-1.26,276820637,398596,63.99,713,713,680,925,499,712,694.42,0.69,0,-68556,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,878,-1.00,7.10,12,0.32,-706.00,99.00,1048,20241111,-32.92,222,20240902,216.67,995,-29.35,20250206,494,42.31,20250102,1048,-32.92,20241111,222,216.67,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,120855,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,697,-15,5,-2.11,269901298,388707,62.40,713,713,680,925,499,712,694.29,0.69,0,-67551,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,870,-0.99,7.04,12,0.31,-706.00,99.00,1048,20241111,-33.49,222,20240902,213.96,995,-29.95,20250206,494,41.09,20250102,1048,-33.49,20241111,222,213.96,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,110859,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,701,-11,5,-1.54,231061659,333162,53.49,713,713,680,925,499,712,693.46,0.69,0,-85062,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,875,-0.99,7.08,12,0.27,-706.00,99.00,1048,20241111,-33.11,222,20240902,215.77,995,-29.55,20250206,494,41.90,20250102,1048,-33.11,20241111,222,215.77,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,100859,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,697,-15,5,-2.11,178255171,257800,41.39,713,713,680,925,499,712,691.33,0.69,0,-58695,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,870,-0.99,7.04,12,0.21,-706.00,99.00,1048,20241111,-33.49,222,20240902,213.96,995,-29.95,20250206,494,41.09,20250102,1048,-33.49,20241111,222,213.96,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N +20250403,090901,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-22,5,-3.09,57837759,83132,13.35,713,713,687,925,499,712,695.43,0.69,0,-2071,751,731,719,699,687,741,709,624,213,500,0,1,1,124829164,861,-0.98,6.97,12,0.07,-706.00,99.00,1048,20241111,-34.16,222,20240902,210.81,995,-30.65,20250206,494,39.68,20250102,1048,-34.16,20241111,222,210.81,20240902,0.00,Y,219550,500,624 억,,860811,N,N,124948,N,00,N 20250402,160839,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,2,2,0.28,443632915,621223,68.15,711,739,707,923,497,710,714.13,0.80,0,-139481,739,724,703,688,667,732,696,624,213,500,0,1,1,124829164,889,-1.01,7.19,12,0.50,-706.00,99.00,1048,20241111,-32.06,222,20240902,220.72,995,-28.44,20250206,494,44.13,20250102,1048,-32.06,20241111,222,220.72,20240902,0.00,Y,219550,500,624 억,,1003486,N,N,124948,N,00,N 20250402,150840,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,711,1,2,0.14,410818747,575047,63.08,711,739,707,923,497,710,714.41,0.80,0,-128725,739,724,703,688,667,732,696,624,213,500,0,1,1,124829164,888,-1.01,7.18,12,0.46,-706.00,99.00,1048,20241111,-32.16,222,20240902,220.27,995,-28.54,20250206,494,43.93,20250102,1048,-32.16,20241111,222,220.27,20240902,0.00,Y,219550,500,624 억,,1003486,N,N,189151,N,00,N 20250402,140842,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,5,2,0.70,356493201,498535,54.69,711,739,707,923,497,710,715.08,0.80,0,-105802,739,724,703,688,667,732,696,624,213,500,0,1,1,124829164,893,-1.01,7.22,12,0.40,-706.00,99.00,1048,20241111,-31.77,222,20240902,222.07,995,-28.14,20250206,494,44.74,20250102,1048,-31.77,20241111,222,222.07,20240902,0.00,Y,219550,500,624 억,,1003486,N,N,189151,N,00,N diff --git a/219750/price/prices-20250401.csv b/219750/price/prices-20250401.csv index 1e6ed79865ce..180d896091f4 100644 --- a/219750/price/prices-20250401.csv +++ b/219750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160852,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,150900,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,140859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,130858,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,120855,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,110859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,100859,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N +20250403,090901,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240322,0.00,967,20240322,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240403,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250402,160839,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240321,0.00,967,20240321,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240402,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250402,150840,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240321,0.00,967,20240321,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240402,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N 20250402,140842,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-322.33,2.20,12,0.00,-3.00,439.00,967,20240321,0.00,967,20240321,0.00,967,0.00,20250102,967,0.00,20250102,2850,-66.07,20240402,967,0.00,20240527,0.00,Y,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20250401.csv b/220100/price/prices-20250401.csv index 9f590bd42999..8d4f5c4c7618 100644 --- a/220100/price/prices-20250401.csv +++ b/220100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21600,-50,5,-0.23,1525209050,70760,96.72,20950,22000,20900,28100,15200,21650,21554.65,2.48,0,-3578,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4774,-50.94,8.89,12,0.32,-424.00,2431.00,31250,20241016,-30.88,8610,20240417,150.87,26600,-18.80,20250314,16600,30.12,20250103,31250,-30.88,20241016,8610,150.87,20240417,1.62,Y,220100,500,110 억,,549061,N,N,6041,N,00,N +20250403,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21600,-50,5,-0.23,1417572700,65774,89.91,20950,22000,20900,28100,15200,21650,21552.17,2.48,0,-4858,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4774,-50.94,8.89,12,0.30,-424.00,2431.00,31250,20241016,-30.88,8610,20240417,150.87,26600,-18.80,20250314,16600,30.12,20250103,31250,-30.88,20241016,8610,150.87,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21650,0,3,0.00,1230237250,57087,78.03,20950,22000,20900,28100,15200,21650,21550.22,2.48,0,-5766,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4785,-51.06,8.91,12,0.26,-424.00,2431.00,31250,20241016,-30.72,8610,20240417,151.45,26600,-18.61,20250314,16600,30.42,20250103,31250,-30.72,20241016,8610,151.45,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,130858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21400,-250,5,-1.15,1047964775,48608,66.44,20950,22000,20900,28100,15200,21650,21559.51,2.48,0,-5196,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4730,-50.47,8.80,12,0.22,-424.00,2431.00,31250,20241016,-31.52,8610,20240417,148.55,26600,-19.55,20250314,16600,28.92,20250103,31250,-31.52,20241016,8610,148.55,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,120855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21600,-50,5,-0.23,872193775,40407,55.23,20950,22000,20900,28100,15200,21650,21585.21,2.48,0,-4659,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4774,-50.94,8.89,12,0.18,-424.00,2431.00,31250,20241016,-30.88,8610,20240417,150.87,26600,-18.80,20250314,16600,30.12,20250103,31250,-30.88,20241016,8610,150.87,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,110859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21700,50,2,0.23,769281075,35639,48.72,20950,22000,20900,28100,15200,21650,21585.37,2.48,0,-4839,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4796,-51.18,8.93,12,0.16,-424.00,2431.00,31250,20241016,-30.56,8610,20240417,152.03,26600,-18.42,20250314,16600,30.72,20250103,31250,-30.56,20241016,8610,152.03,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,100859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21800,150,2,0.69,523480900,24334,33.26,20950,21950,20900,28100,15200,21650,21512.32,2.48,0,-280,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4818,-51.42,8.97,12,0.11,-424.00,2431.00,31250,20241016,-30.24,8610,20240417,153.19,26600,-18.05,20250314,16600,31.33,20250103,31250,-30.24,20241016,8610,153.19,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N +20250403,090902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21300,-350,5,-1.62,169758600,8081,11.05,20950,21300,20900,28100,15200,21650,21007.13,2.48,0,5942,22816,22232,21916,21332,21016,22075,21175,111,6450,500,15580,50,1,22102155,4708,-50.24,8.76,12,0.04,-424.00,2431.00,31250,20241016,-31.84,8610,20240417,147.39,26600,-19.92,20250314,16600,28.31,20250103,31250,-31.84,20241016,8610,147.39,20240417,1.62,Y,220100,500,110 억,,549061,N,N,11549,N,00,N 20250402,160840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21650,-300,5,-1.37,1602523775,73158,78.42,22000,22500,21600,28500,15400,21950,21904.99,2.53,0,-13251,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4785,-51.06,8.91,12,0.33,-424.00,2431.00,31250,20241016,-30.72,8610,20240417,151.45,26600,-18.61,20250314,16600,30.42,20250103,31250,-30.72,20241016,8610,151.45,20240417,1.68,Y,220100,500,110 억,,559558,N,N,11549,N,00,N 20250402,150840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21700,-250,5,-1.14,1498689575,68366,73.28,22000,22500,21600,28500,15400,21950,21921.56,2.53,0,-12318,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4796,-51.18,8.93,12,0.31,-424.00,2431.00,31250,20241016,-30.56,8610,20240417,152.03,26600,-18.42,20250314,16600,30.72,20250103,31250,-30.56,20241016,8610,152.03,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N 20250402,140843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21750,-200,5,-0.91,1185583075,53938,57.82,22000,22500,21650,28500,15400,21950,21980.48,2.53,0,-13817,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4807,-51.30,8.95,12,0.24,-424.00,2431.00,31250,20241016,-30.40,8610,20240417,152.61,26600,-18.23,20250314,16600,31.02,20250103,31250,-30.40,20241016,8610,152.61,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N diff --git a/220180/price/prices-20250401.csv b/220180/price/prices-20250401.csv index a038b3ecaf4c..b38ff2f84bb7 100644 --- a/220180/price/prices-20250401.csv +++ b/220180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-5,5,-0.24,40108906,19396,46.32,2085,2090,2010,2710,1460,2085,2067.90,0.88,0,4097,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.27,0.59,12,0.10,44.00,3513.00,4595,20240417,-54.73,1966,20250321,5.80,3000,-30.67,20250214,1966,5.80,20250321,4595,-54.73,20240417,1966,5.80,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-25,5,-1.20,33934756,16402,39.17,2085,2090,2010,2710,1460,2085,2068.94,0.88,0,3371,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,400,46.82,0.59,12,0.08,44.00,3513.00,4595,20240417,-55.17,1966,20250321,4.78,3000,-31.33,20250214,1966,4.78,20250321,4595,-55.17,20240417,1966,4.78,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,140900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,0,3,0.00,33254141,16073,38.38,2085,2090,2010,2710,1460,2085,2068.94,0.88,0,3374,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,405,47.39,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,130858,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,0,3,0.00,32860166,15884,37.93,2085,2090,2010,2710,1460,2085,2068.76,0.88,0,3437,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,405,47.39,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,120856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2082,-3,5,-0.14,30174708,14590,34.84,2085,2090,2010,2710,1460,2085,2068.18,0.88,0,2321,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.32,0.59,12,0.08,44.00,3513.00,4595,20240417,-54.69,1966,20250321,5.90,3000,-30.60,20250214,1966,5.90,20250321,4595,-54.69,20240417,1966,5.90,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,110859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,29956230,14485,34.59,2085,2090,2010,2710,1460,2085,2068.09,0.88,0,2251,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,402,47.05,0.59,12,0.07,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,100900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-5,5,-0.24,14330680,6978,16.66,2085,2085,2010,2710,1460,2085,2053.69,0.88,0,2774,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,404,47.27,0.59,12,0.04,44.00,3513.00,4595,20240417,-54.73,1966,20250321,5.80,3000,-30.67,20250214,1966,5.80,20250321,4595,-54.73,20240417,1966,5.80,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N +20250403,090902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-15,5,-0.72,7791320,3810,9.10,2085,2085,2010,2710,1460,2085,2044.97,0.88,0,640,2131,2107,2086,2062,2041,2120,2075,97,625,500,1500,5,1,19408000,402,47.05,0.59,12,0.02,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.79,Y,220180,500,97 억,,171036,N,N,0,N,00,N 20250402,160840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,10,2,0.48,86903145,41862,80.66,2075,2110,2065,2695,1455,2075,2075.94,0.78,0,20307,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,405,47.39,0.59,12,0.22,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.83,Y,220180,500,97 억,,150729,N,N,0,N,00,N 20250402,150840,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-5,5,-0.24,45713335,21997,42.38,2075,2110,2065,2695,1455,2075,2078.16,0.78,0,3978,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,402,47.05,0.59,12,0.11,44.00,3513.00,4595,20240417,-54.95,1966,20250321,5.29,3000,-31.00,20250214,1966,5.29,20250321,4595,-54.95,20240417,1966,5.29,20250321,0.83,Y,220180,500,97 억,,150729,N,N,0,N,00,N 20250402,140843,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,10,2,0.48,34353515,16511,31.81,2075,2110,2065,2695,1455,2075,2080.64,0.78,0,3230,2248,2161,2073,1986,1898,2205,2030,97,620,500,1490,5,1,19408000,405,47.39,0.59,12,0.09,44.00,3513.00,4595,20240417,-54.62,1966,20250321,6.05,3000,-30.50,20250214,1966,6.05,20250321,4595,-54.62,20240417,1966,6.05,20250321,0.83,Y,220180,500,97 억,,150729,N,N,0,N,00,N diff --git a/220260/price/prices-20250401.csv b/220260/price/prices-20250401.csv index c85fd3c432e8..26185b80dfb8 100644 --- a/220260/price/prices-20250401.csv +++ b/220260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-35,5,-0.89,195268975,49848,91.98,3855,3990,3815,5110,2755,3935,3917.33,0.46,0,9782,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1036,20.10,1.55,12,0.19,194.00,2510.00,8220,20240322,-52.55,2920,20241210,33.56,5580,-30.11,20250207,3815,2.23,20250403,7570,-48.48,20240611,2920,33.56,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3920,-15,5,-0.38,180513930,46073,85.01,3855,3990,3815,5110,2755,3935,3918.00,0.46,0,9549,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1041,20.21,1.56,12,0.17,194.00,2510.00,8220,20240322,-52.31,2920,20241210,34.25,5580,-29.75,20250207,3815,2.75,20250403,7570,-48.22,20240611,2920,34.25,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,5,2,0.13,131862670,33643,62.08,3855,3990,3815,5110,2755,3935,3919.47,0.46,0,6942,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1046,20.31,1.57,12,0.13,194.00,2510.00,8220,20240322,-52.07,2920,20241210,34.93,5580,-29.39,20250207,3815,3.28,20250403,7570,-47.95,20240611,2920,34.93,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,130859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,15,2,0.38,115638715,29543,54.51,3855,3975,3815,5110,2755,3935,3914.25,0.46,0,6257,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1049,20.36,1.57,12,0.11,194.00,2510.00,8220,20240322,-51.95,2920,20241210,35.27,5580,-29.21,20250207,3815,3.54,20250403,7570,-47.82,20240611,2920,35.27,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,120856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,15,2,0.38,104278815,26657,49.19,3855,3975,3815,5110,2755,3935,3911.87,0.46,0,6488,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1049,20.36,1.57,12,0.10,194.00,2510.00,8220,20240322,-51.95,2920,20241210,35.27,5580,-29.21,20250207,3815,3.54,20250403,7570,-47.82,20240611,2920,35.27,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,110900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3920,-15,5,-0.38,97634115,24964,46.06,3855,3975,3815,5110,2755,3935,3911.00,0.46,0,5797,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1041,20.21,1.56,12,0.09,194.00,2510.00,8220,20240322,-52.31,2920,20241210,34.25,5580,-29.75,20250207,3815,2.75,20250403,7570,-48.22,20240611,2920,34.25,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,-20,5,-0.51,83981080,21484,39.64,3855,3975,3815,5110,2755,3935,3909.01,0.46,0,4698,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1040,20.18,1.56,12,0.08,194.00,2510.00,8220,20240322,-52.37,2920,20241210,34.08,5580,-29.84,20250207,3815,2.62,20250403,7570,-48.28,20240611,2920,34.08,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N +20250403,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3845,-90,5,-2.29,20657965,5372,9.91,3855,3915,3815,5110,2755,3935,3845.49,0.46,0,-1003,4128,4031,3983,3886,3838,4007,3862,27,1175,100,2750,5,1,26558307,1021,19.82,1.53,12,0.02,194.00,2510.00,8220,20240322,-53.22,2920,20241210,31.68,5580,-31.09,20250207,3815,0.79,20250403,7570,-49.21,20240611,2920,31.68,20241210,3.88,Y,220260,100,26 억,,121348,N,N,0,N,00,N 20250402,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3935,-120,5,-2.96,211789017,53286,84.81,4015,4080,3935,5270,2840,4055,3974.57,0.53,0,-18975,4238,4146,4028,3936,3818,4192,3982,27,1215,100,2830,5,1,26558307,1045,20.28,1.57,12,0.20,194.00,2510.00,8480,20240321,-53.60,2920,20241210,34.76,5580,-29.48,20250207,3895,1.03,20250331,7860,-49.94,20240402,2920,34.76,20241210,3.95,Y,220260,100,26 억,,140278,N,N,23,N,00,N 20250402,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-115,5,-2.84,189133002,47531,75.65,4015,4080,3935,5270,2840,4055,3979.15,0.53,0,-19072,4238,4146,4028,3936,3818,4192,3982,27,1215,100,2830,5,1,26558307,1046,20.31,1.57,12,0.18,194.00,2510.00,8480,20240321,-53.54,2920,20241210,34.93,5580,-29.39,20250207,3895,1.16,20250331,7860,-49.87,20240402,2920,34.93,20241210,3.95,Y,220260,100,26 억,,140278,N,N,23,N,00,N 20250402,140843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-100,5,-2.47,165518222,41549,66.13,4015,4080,3935,5270,2840,4055,3983.69,0.53,0,-16391,4238,4146,4028,3936,3818,4192,3982,27,1215,100,2830,5,1,26558307,1050,20.39,1.58,12,0.16,194.00,2510.00,8480,20240321,-53.36,2920,20241210,35.45,5580,-29.12,20250207,3895,1.54,20250331,7860,-49.68,20240402,2920,35.45,20241210,3.95,Y,220260,100,26 억,,140278,N,N,23,N,00,N diff --git a/221800/price/prices-20250401.csv b/221800/price/prices-20250401.csv index ea0b4a3e9857..6ad7aef3c330 100644 --- a/221800/price/prices-20250401.csv +++ b/221800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-95,5,-2.96,412485020,130674,51.30,3085,3250,3080,4165,2245,3205,3157.14,1.42,0,7807,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,351,-12.34,1.02,12,1.16,-252.00,3050.00,5550,20240808,-43.96,2370,20241209,31.22,4465,-30.35,20250228,2625,18.48,20250102,5550,-43.96,20240808,2370,31.22,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,150901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-80,5,-2.50,376558775,119156,46.78,3085,3250,3080,4165,2245,3205,3160.22,1.42,0,7792,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,353,-12.40,1.02,12,1.06,-252.00,3050.00,5550,20240808,-43.69,2370,20241209,31.86,4465,-30.01,20250228,2625,19.05,20250102,5550,-43.69,20240808,2370,31.86,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3180,-25,5,-0.78,268043520,84561,33.20,3085,3250,3080,4165,2245,3205,3169.82,1.42,0,-2677,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,359,-12.62,1.04,12,0.75,-252.00,3050.00,5550,20240808,-42.70,2370,20241209,34.18,4465,-28.78,20250228,2625,21.14,20250102,5550,-42.70,20240808,2370,34.18,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,130859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-5,5,-0.16,209453730,66122,25.96,3085,3250,3080,4165,2245,3205,3167.69,1.42,0,-2285,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,361,-12.70,1.05,12,0.59,-252.00,3050.00,5550,20240808,-42.34,2370,20241209,35.02,4465,-28.33,20250228,2625,21.90,20250102,5550,-42.34,20240808,2370,35.02,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,120856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,5,2,0.16,194784130,61535,24.16,3085,3250,3080,4165,2245,3205,3165.42,1.42,0,-813,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,362,-12.74,1.05,12,0.55,-252.00,3050.00,5550,20240808,-42.16,2370,20241209,35.44,4465,-28.11,20250228,2625,22.29,20250102,5550,-42.16,20240808,2370,35.44,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,110900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,0,3,0.00,174008450,55013,21.60,3085,3250,3080,4165,2245,3205,3163.04,1.42,0,-580,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,362,-12.72,1.05,12,0.49,-252.00,3050.00,5550,20240808,-42.25,2370,20241209,35.23,4465,-28.22,20250228,2625,22.10,20250102,5550,-42.25,20240808,2370,35.23,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,100900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,25,2,0.78,139131345,44111,17.32,3085,3250,3080,4165,2245,3205,3154.12,1.42,0,-2942,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,365,-12.82,1.06,12,0.39,-252.00,3050.00,5550,20240808,-41.80,2370,20241209,36.29,4465,-27.66,20250228,2625,23.05,20250102,5550,-41.80,20240808,2370,36.29,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N +20250403,090903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-60,5,-1.87,65984930,21157,8.31,3085,3160,3080,4165,2245,3205,3118.82,1.42,0,-4122,3438,3321,3253,3136,3068,3287,3102,56,960,500,1980,5,1,11287196,355,-12.48,1.03,12,0.19,-252.00,3050.00,5550,20240808,-43.33,2370,20241209,32.70,4465,-29.56,20250228,2625,19.81,20250102,5550,-43.33,20240808,2370,32.70,20241209,2.98,Y,221800,500,56 억,,160134,N,N,0,N,00,N 20250402,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-150,5,-4.47,825792236,254248,61.29,3365,3370,3185,4360,2350,3355,3248.15,1.83,0,-46317,3678,3516,3388,3226,3098,3597,3307,56,1005,500,2080,5,1,11287196,362,-12.72,1.05,12,2.25,-252.00,3050.00,5550,20240808,-42.25,2370,20241209,35.23,4465,-28.22,20250228,2625,22.10,20250102,5550,-42.25,20240808,2370,35.23,20241209,2.87,Y,221800,500,56 억,,206492,N,N,690,N,00,N 20250402,150841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-155,5,-4.62,799633831,246097,59.32,3365,3370,3185,4360,2350,3355,3249.26,1.83,0,-42988,3678,3516,3388,3226,3098,3597,3307,56,1005,500,2080,5,1,11287196,361,-12.70,1.05,12,2.18,-252.00,3050.00,5550,20240808,-42.34,2370,20241209,35.02,4465,-28.33,20250228,2625,21.90,20250102,5550,-42.34,20240808,2370,35.02,20241209,2.87,Y,221800,500,56 억,,206492,N,N,690,N,00,N 20250402,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-130,5,-3.87,671820596,206247,49.72,3365,3370,3205,4360,2350,3355,3257.36,1.83,0,-40819,3678,3516,3388,3226,3098,3597,3307,56,1005,500,2080,5,1,11287196,364,-12.80,1.06,12,1.83,-252.00,3050.00,5550,20240808,-41.89,2370,20241209,36.08,4465,-27.77,20250228,2625,22.86,20250102,5550,-41.89,20240808,2370,36.08,20241209,2.87,Y,221800,500,56 억,,206492,N,N,690,N,00,N diff --git a/221840/price/prices-20250401.csv b/221840/price/prices-20250401.csv index 387ad0b7e13c..b86b9f81115e 100644 --- a/221840/price/prices-20250401.csv +++ b/221840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-3,5,-0.21,3248416,2267,46.27,1441,1441,1406,1873,1009,1441,1432.91,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,269,-2.86,0.73,12,0.01,-502.00,1970.00,2550,20240422,-43.61,1240,20241209,15.97,1562,-7.94,20250108,1366,5.27,20250311,2550,-43.61,20240422,1240,15.97,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,150901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-8,5,-0.56,2427393,1696,34.61,1441,1441,1406,1873,1009,1441,1431.25,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,268,-2.85,0.73,12,0.01,-502.00,1970.00,2550,20240422,-43.80,1240,20241209,15.56,1562,-8.26,20250108,1366,4.90,20250311,2550,-43.80,20240422,1240,15.56,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,140900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-3,5,-0.21,2012568,1406,28.69,1441,1441,1406,1873,1009,1441,1431.41,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,269,-2.86,0.73,12,0.01,-502.00,1970.00,2550,20240422,-43.61,1240,20241209,15.97,1562,-7.94,20250108,1366,5.27,20250311,2550,-43.61,20240422,1240,15.97,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,130859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1439,-2,5,-0.14,1451504,1016,20.73,1441,1441,1406,1873,1009,1441,1428.65,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,269,-2.87,0.73,12,0.01,-502.00,1970.00,2550,20240422,-43.57,1240,20241209,16.05,1562,-7.87,20250108,1366,5.34,20250311,2550,-43.57,20240422,1240,16.05,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,120856,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-3,5,-0.21,894898,629,12.84,1441,1441,1406,1873,1009,1441,1422.73,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,269,-2.86,0.73,12,0.00,-502.00,1970.00,2550,20240422,-43.61,1240,20241209,15.97,1562,-7.94,20250108,1366,5.27,20250311,2550,-43.61,20240422,1240,15.97,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,110900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-19,5,-1.32,649836,458,9.35,1441,1441,1406,1873,1009,1441,1418.86,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,266,-2.83,0.72,12,0.00,-502.00,1970.00,2550,20240422,-44.24,1240,20241209,14.68,1562,-8.96,20250108,1366,4.10,20250311,2550,-44.24,20240422,1240,14.68,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,100901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1416,-25,5,-1.73,473324,334,6.82,1441,1441,1416,1873,1009,1441,1417.14,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,265,-2.82,0.72,12,0.00,-502.00,1970.00,2550,20240422,-44.47,1240,20241209,14.19,1562,-9.35,20250108,1366,3.66,20250311,2550,-44.47,20240422,1240,14.19,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N +20250403,090903,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,0,3,0.00,4323,3,0.06,1441,1441,1441,1873,1009,1441,1441.00,0.74,0,0,1484,1462,1421,1399,1358,1442,1379,94,432,500,970,1,1,18700561,269,-2.87,0.73,12,0.00,-502.00,1970.00,2550,20240422,-43.49,1240,20241209,16.21,1562,-7.75,20250108,1366,5.49,20250311,2550,-43.49,20240422,1240,16.21,20241209,0.00,Y,221840,500,93 억,,137712,N,N,0,N,00,N 20250402,160841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-2,5,-0.14,6959607,4900,100.78,1443,1443,1380,1875,1011,1443,1420.33,0.71,0,-346,1491,1466,1418,1393,1345,1479,1406,94,432,500,980,1,1,18700561,269,-2.87,0.73,12,0.03,-502.00,1970.00,2550,20240422,-43.49,1240,20241209,16.21,1562,-7.75,20250108,1366,5.49,20250311,2550,-43.49,20240422,1240,16.21,20241209,0.00,Y,221840,500,93 억,,132428,N,N,0,N,00,N 20250402,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-13,5,-0.90,5021150,3541,72.83,1443,1443,1380,1875,1011,1443,1418.00,0.71,0,-346,1491,1466,1418,1393,1345,1479,1406,94,432,500,980,1,1,18700561,267,-2.85,0.73,12,0.02,-502.00,1970.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1366,4.69,20250311,2550,-43.92,20240422,1240,15.32,20241209,0.00,Y,221840,500,93 억,,132428,N,N,0,N,00,N 20250402,140844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-13,5,-0.90,5016861,3538,72.77,1443,1443,1380,1875,1011,1443,1417.99,0.71,0,-346,1491,1466,1418,1393,1345,1479,1406,94,432,500,980,1,1,18700561,267,-2.85,0.73,12,0.02,-502.00,1970.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1366,4.69,20250311,2550,-43.92,20240422,1240,15.32,20241209,0.00,Y,221840,500,93 억,,132428,N,N,0,N,00,N diff --git a/221980/price/prices-20250401.csv b/221980/price/prices-20250401.csv index 1a0a3a5786b9..7a2ad7a39010 100644 --- a/221980/price/prices-20250401.csv +++ b/221980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160854,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10570,-90,5,-0.84,25407625,2398,221.83,10650,10650,10560,13850,7470,10660,10595.34,0.57,0,-79,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,426,7.92,0.41,12,0.06,1335.00,25988.00,13180,20240823,-19.80,10560,20250403,0.09,11350,-6.87,20250107,10560,0.09,20250403,13180,-19.80,20240823,10560,0.09,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,150901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10640,-20,5,-0.19,21703125,2048,189.45,10650,10650,10560,13850,7470,10660,10597.23,0.57,0,-42,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,429,7.97,0.41,12,0.05,1335.00,25988.00,13180,20240823,-19.27,10560,20250403,0.76,11350,-6.26,20250107,10560,0.76,20250403,13180,-19.27,20240823,10560,0.76,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,140901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10640,-20,5,-0.19,17575955,1658,153.38,10650,10650,10560,13850,7470,10660,10600.70,0.57,0,-44,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,429,7.97,0.41,12,0.04,1335.00,25988.00,13180,20240823,-19.27,10560,20250403,0.76,11350,-6.26,20250107,10560,0.76,20250403,13180,-19.27,20240823,10560,0.76,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,130859,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10650,-10,5,-0.09,17246115,1627,150.51,10650,10650,10560,13850,7470,10660,10599.95,0.57,0,-44,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,430,7.98,0.41,12,0.04,1335.00,25988.00,13180,20240823,-19.20,10560,20250403,0.85,11350,-6.17,20250107,10560,0.85,20250403,13180,-19.20,20240823,10560,0.85,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,120856,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10640,-20,5,-0.19,16862980,1591,147.18,10650,10650,10560,13850,7470,10660,10598.98,0.57,0,-26,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,429,7.97,0.41,12,0.04,1335.00,25988.00,13180,20240823,-19.27,10560,20250403,0.76,11350,-6.26,20250107,10560,0.76,20250403,13180,-19.27,20240823,10560,0.76,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,110900,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10640,-20,5,-0.19,8498600,801,74.10,10650,10650,10560,13850,7470,10660,10609.99,0.57,0,-54,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,429,7.97,0.41,12,0.02,1335.00,25988.00,13180,20240823,-19.27,10560,20250403,0.76,11350,-6.26,20250107,10560,0.76,20250403,13180,-19.27,20240823,10560,0.76,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,100901,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10620,-40,5,-0.38,5349930,504,46.62,10650,10650,10560,13850,7470,10660,10614.94,0.57,0,-104,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,428,7.96,0.41,12,0.01,1335.00,25988.00,13180,20240823,-19.42,10560,20250403,0.57,11350,-6.43,20250107,10560,0.57,20250403,13180,-19.42,20240823,10560,0.57,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N +20250403,090903,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10610,-50,5,-0.47,4850200,457,42.28,10650,10650,10560,13850,7470,10660,10613.13,0.57,0,-71,10840,10750,10680,10590,10520,10795,10635,20,3190,500,7880,10,1,4034800,428,7.95,0.41,12,0.01,1335.00,25988.00,13180,20240823,-19.50,10560,20250403,0.47,11350,-6.52,20250107,10560,0.47,20250403,13180,-19.50,20240823,10560,0.47,20250403,0.43,Y,221980,500,20 억,,22872,N,N,0,N,00,N 20250402,160841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10660,-60,5,-0.56,11499610,1081,49.98,10650,10770,10610,13930,7510,10720,10637.94,0.57,0,-23,10826,10772,10696,10642,10566,10800,10670,20,3210,500,7930,10,1,4034800,430,7.99,0.41,12,0.03,1335.00,25988.00,13180,20240823,-19.12,10610,20250402,0.47,11350,-6.08,20250107,10610,0.47,20250402,13180,-19.12,20240823,10610,0.47,20250402,0.43,Y,221980,500,20 억,,22895,N,N,0,N,00,N 20250402,150841,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10720,0,3,0.00,11190470,1052,48.64,10650,10770,10610,13930,7510,10720,10637.33,0.57,0,-13,10826,10772,10696,10642,10566,10800,10670,20,3210,500,7930,10,1,4034800,433,8.03,0.41,12,0.03,1335.00,25988.00,13180,20240823,-18.66,10610,20250402,1.04,11350,-5.55,20250107,10610,1.04,20250402,13180,-18.66,20240823,10610,1.04,20250402,0.43,Y,221980,500,20 억,,22895,N,N,0,N,00,N 20250402,140844,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10730,10,2,0.09,10761670,1012,46.79,10650,10770,10610,13930,7510,10720,10634.06,0.57,0,-13,10826,10772,10696,10642,10566,10800,10670,20,3210,500,7930,10,1,4034800,433,8.04,0.41,12,0.03,1335.00,25988.00,13180,20240823,-18.59,10610,20250402,1.13,11350,-5.46,20250107,10610,1.13,20250402,13180,-18.59,20240823,10610,1.13,20250402,0.43,Y,221980,500,20 억,,22895,N,N,0,N,00,N diff --git a/222040/price/prices-20250401.csv b/222040/price/prices-20250401.csv index a35a9effde8c..257a2bcf0fdd 100644 --- a/222040/price/prices-20250401.csv +++ b/222040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160854,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3560,-35,5,-0.97,45922100,12817,118.24,3575,3605,3520,4670,2520,3595,3582.98,1.17,0,987,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,734,-12.76,1.27,12,0.06,-279.00,2801.00,5030,20240401,-29.22,2850,20240904,24.91,3775,-5.70,20250325,2980,19.46,20250203,4870,-26.90,20240403,2850,24.91,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,150902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,5,2,0.14,43681300,12191,112.46,3575,3600,3520,4670,2520,3595,3583.08,1.17,0,903,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,743,-12.90,1.29,12,0.06,-279.00,2801.00,5030,20240401,-28.43,2850,20240904,26.32,3775,-4.64,20250325,2980,20.81,20250203,4870,-26.08,20240403,2850,26.32,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,140901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3600,5,2,0.14,33858480,9448,87.16,3575,3600,3520,4670,2520,3595,3583.67,1.17,0,488,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,743,-12.90,1.29,12,0.05,-279.00,2801.00,5030,20240401,-28.43,2850,20240904,26.32,3775,-4.64,20250325,2980,20.81,20250203,4870,-26.08,20240403,2850,26.32,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,130900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,-15,5,-0.42,32984805,9205,84.92,3575,3600,3520,4670,2520,3595,3583.36,1.17,0,324,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,738,-12.83,1.28,12,0.04,-279.00,2801.00,5030,20240401,-28.83,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,4870,-26.49,20240403,2850,25.61,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,120857,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,0,3,0.00,31763160,8865,81.78,3575,3600,3520,4670,2520,3595,3582.98,1.17,0,59,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,742,-12.89,1.28,12,0.04,-279.00,2801.00,5030,20240401,-28.53,2850,20240904,26.14,3775,-4.77,20250325,2980,20.64,20250203,4870,-26.18,20240403,2850,26.14,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,110901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-20,5,-0.56,8289760,2330,21.49,3575,3600,3520,4670,2520,3595,3557.84,1.17,0,-306,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,737,-12.81,1.28,12,0.01,-279.00,2801.00,5030,20240401,-28.93,2850,20240904,25.44,3775,-5.30,20250325,2980,19.97,20250203,4870,-26.59,20240403,2850,25.44,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,100901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3575,-20,5,-0.56,6393130,1799,16.60,3575,3600,3520,4670,2520,3595,3553.71,1.17,0,-797,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,737,-12.81,1.28,12,0.01,-279.00,2801.00,5030,20240401,-28.93,2850,20240904,25.44,3775,-5.30,20250325,2980,19.97,20250203,4870,-26.59,20240403,2850,25.44,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N +20250403,090903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3525,-70,5,-1.95,1868400,526,4.85,3575,3575,3525,4670,2520,3595,3552.09,1.17,0,-61,3718,3656,3563,3501,3408,3687,3532,103,1075,500,2440,5,1,20628000,727,-12.63,1.26,12,0.00,-279.00,2801.00,5030,20240401,-29.92,2850,20240904,23.68,3775,-6.62,20250325,2980,18.29,20250203,4870,-27.62,20240403,2850,23.68,20240904,0.07,Y,222040,500,103 억,,240704,N,N,0,N,00,N 20250402,160841,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3595,20,2,0.56,38755876,10840,44.09,3575,3625,3470,4645,2505,3575,3575.27,1.18,0,1374,3695,3635,3530,3470,3365,3665,3500,103,1070,500,2430,5,1,20628000,742,-12.89,1.28,12,0.05,-279.00,2801.00,5030,20240401,-28.53,2850,20240904,26.14,3775,-4.77,20250325,2980,20.64,20250203,5020,-28.39,20240402,2850,26.14,20240904,0.07,Y,222040,500,103 억,,242665,N,N,0,N,00,N 20250402,150842,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,5,2,0.14,32203831,9017,36.68,3575,3625,3470,4645,2505,3575,3571.46,1.18,0,1470,3695,3635,3530,3470,3365,3665,3500,103,1070,500,2430,5,1,20628000,738,-12.83,1.28,12,0.04,-279.00,2801.00,5030,20240401,-28.83,2850,20240904,25.61,3775,-5.17,20250325,2980,20.13,20250203,5020,-28.69,20240402,2850,25.61,20240904,0.07,Y,222040,500,103 억,,242665,N,N,0,N,00,N 20250402,140844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3585,10,2,0.28,29573321,8284,33.70,3575,3625,3470,4645,2505,3575,3569.93,1.18,0,1353,3695,3635,3530,3470,3365,3665,3500,103,1070,500,2430,5,1,20628000,740,-12.85,1.28,12,0.04,-279.00,2801.00,5030,20240401,-28.73,2850,20240904,25.79,3775,-5.03,20250325,2980,20.30,20250203,5020,-28.59,20240402,2850,25.79,20240904,0.07,Y,222040,500,103 억,,242665,N,N,0,N,00,N diff --git a/222080/price/prices-20250401.csv b/222080/price/prices-20250401.csv index a3da4c721330..913a0fa93c44 100644 --- a/222080/price/prices-20250401.csv +++ b/222080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160854,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7070,-80,5,-1.12,2001233815,284372,121.10,6970,7150,6880,9290,5010,7150,7037.24,8.34,0,-24638,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5470,9.06,1.14,12,0.37,780.00,6188.00,14150,20240325,-50.04,6610,20250203,6.96,8860,-20.20,20250224,6610,6.96,20250203,12920,-45.28,20240611,6610,6.96,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,58736,N,00,N +20250403,150902,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7020,-130,5,-1.82,1848363035,262689,111.87,6970,7150,6880,9290,5010,7150,7036.16,8.34,0,-29485,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5432,9.00,1.13,12,0.34,780.00,6188.00,14150,20240325,-50.39,6610,20250203,6.20,8860,-20.77,20250224,6610,6.20,20250203,12920,-45.67,20240611,6610,6.20,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,140901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7100,-50,5,-0.70,1650861545,234743,99.97,6970,7150,6880,9290,5010,7150,7032.46,8.34,0,-31489,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5493,9.10,1.15,12,0.30,780.00,6188.00,14150,20240325,-49.82,6610,20250203,7.41,8860,-19.86,20250224,6610,7.41,20250203,12920,-45.05,20240611,6610,7.41,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,130900,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-60,5,-0.84,1456672815,207399,88.32,6970,7150,6880,9290,5010,7150,7023.31,8.34,0,-34244,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5486,9.09,1.15,12,0.27,780.00,6188.00,14150,20240325,-49.89,6610,20250203,7.26,8860,-19.98,20250224,6610,7.26,20250203,12920,-45.12,20240611,6610,7.26,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,120857,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7070,-80,5,-1.12,1316398715,187551,79.87,6970,7150,6880,9290,5010,7150,7018.64,8.34,0,-28274,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5470,9.06,1.14,12,0.24,780.00,6188.00,14150,20240325,-50.04,6610,20250203,6.96,8860,-20.20,20250224,6610,6.96,20250203,12920,-45.28,20240611,6610,6.96,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,110901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7090,-60,5,-0.84,1177581065,167888,71.50,6970,7150,6880,9290,5010,7150,7013.80,8.34,0,-26930,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5486,9.09,1.15,12,0.22,780.00,6188.00,14150,20240325,-49.89,6610,20250203,7.26,8860,-19.98,20250224,6610,7.26,20250203,12920,-45.12,20240611,6610,7.26,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,100901,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7020,-130,5,-1.82,879535475,125549,53.47,6970,7150,6880,9290,5010,7150,7005.11,8.34,0,-16383,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5432,9.00,1.13,12,0.16,780.00,6188.00,14150,20240325,-50.39,6610,20250203,6.20,8860,-20.77,20250224,6610,6.20,20250203,12920,-45.67,20240611,6610,6.20,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N +20250403,090903,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,6910,-240,5,-3.36,258906220,37341,15.90,6970,6980,6880,9290,5010,7150,6931.51,8.34,0,-13459,7476,7312,7206,7042,6936,7260,6990,77,2140,100,5140,10,1,77371839,5346,8.86,1.12,12,0.05,780.00,6188.00,14150,20240325,-51.17,6610,20250203,4.54,8860,-22.01,20250224,6610,4.54,20250203,12920,-46.52,20240611,6610,4.54,20250203,3.18,Y,222080,100,77 억,,6456512,N,N,59974,N,00,N 20250402,160842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7150,-90,5,-1.24,1683195200,234821,63.50,7300,7370,7100,9410,5070,7240,7167.99,8.42,0,-60977,7520,7380,7220,7080,6920,7300,7000,77,2170,100,5210,10,1,77371839,5532,9.17,1.16,12,0.30,780.00,6188.00,14150,20240325,-49.47,6610,20250203,8.17,8860,-19.30,20250224,6610,8.17,20250203,12920,-44.66,20240611,6610,8.17,20250203,3.21,Y,222080,100,77 억,,6511879,N,N,59974,N,00,N 20250402,150842,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7140,-100,5,-1.38,1577555350,220038,59.51,7300,7370,7100,9410,5070,7240,7169.47,8.42,0,-63012,7520,7380,7220,7080,6920,7300,7000,77,2170,100,5210,10,1,77371839,5524,9.15,1.15,12,0.28,780.00,6188.00,14150,20240325,-49.54,6610,20250203,8.02,8860,-19.41,20250224,6610,8.02,20250203,12920,-44.74,20240611,6610,8.02,20250203,3.21,Y,222080,100,77 억,,6511879,N,N,84833,N,00,N 20250402,140844,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,7130,-110,5,-1.52,1392664090,194148,52.51,7300,7370,7100,9410,5070,7240,7173.21,8.42,0,-64982,7520,7380,7220,7080,6920,7300,7000,77,2170,100,5210,10,1,77371839,5517,9.14,1.15,12,0.25,780.00,6188.00,14150,20240325,-49.61,6610,20250203,7.87,8860,-19.53,20250224,6610,7.87,20250203,12920,-44.81,20240611,6610,7.87,20250203,3.21,Y,222080,100,77 억,,6511879,N,N,84833,N,00,N diff --git a/222110/price/prices-20250401.csv b/222110/price/prices-20250401.csv index 4c7d7d7eee56..52a1e822082e 100644 --- a/222110/price/prices-20250401.csv +++ b/222110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,40,2,0.87,45162940,9981,23.41,4560,4680,4400,5960,3215,4590,4524.89,7.52,0,-1716,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,597,57.16,2.40,12,0.08,81.00,1931.00,7770,20241111,-40.41,3750,20240806,23.47,5980,-22.58,20250107,4400,5.23,20250403,7770,-40.41,20241111,3750,23.47,20240806,0.00,Y,222110,500,64 억,,970519,N,N,433,N,00,N +20250403,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,-10,5,-0.22,41247400,9129,21.42,4560,4680,4400,5960,3215,4590,4518.28,7.52,0,-1118,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,591,56.54,2.37,12,0.07,81.00,1931.00,7770,20241111,-41.06,3750,20240806,22.13,5980,-23.41,20250107,4400,4.09,20250403,7770,-41.06,20241111,3750,22.13,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,10,2,0.22,39663355,8781,20.60,4560,4680,4400,5960,3215,4590,4516.95,7.52,0,-1118,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,593,56.79,2.38,12,0.07,81.00,1931.00,7770,20241111,-40.80,3750,20240806,22.67,5980,-23.08,20250107,4400,4.55,20250403,7770,-40.80,20241111,3750,22.67,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,20,2,0.44,32541155,7222,16.94,4560,4680,4400,5960,3215,4590,4505.84,7.52,0,-1152,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,595,56.91,2.39,12,0.06,81.00,1931.00,7770,20241111,-40.67,3750,20240806,22.93,5980,-22.91,20250107,4400,4.77,20250403,7770,-40.67,20241111,3750,22.93,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,120857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,40,2,0.87,31965795,7097,16.65,4560,4680,4400,5960,3215,4590,4504.13,7.52,0,-1147,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,597,57.16,2.40,12,0.06,81.00,1931.00,7770,20241111,-40.41,3750,20240806,23.47,5980,-22.58,20250107,4400,5.23,20250403,7770,-40.41,20241111,3750,23.47,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,45,2,0.98,31877825,7078,16.60,4560,4680,4400,5960,3215,4590,4503.79,7.52,0,-1128,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,598,57.22,2.40,12,0.05,81.00,1931.00,7770,20241111,-40.35,3750,20240806,23.60,5980,-22.49,20250107,4400,5.34,20250403,7770,-40.35,20241111,3750,23.60,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,65,2,1.42,31424150,6979,16.37,4560,4680,4400,5960,3215,4590,4502.67,7.52,0,-1158,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,600,57.47,2.41,12,0.05,81.00,1931.00,7770,20241111,-40.09,3750,20240806,24.13,5980,-22.16,20250107,4400,5.80,20250403,7770,-40.09,20241111,3750,24.13,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N +20250403,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-70,5,-1.53,1028100,228,0.53,4560,4560,4480,5960,3215,4590,4509.21,7.52,0,-170,4746,4667,4566,4487,4386,4617,4437,64,1370,500,2840,5,1,12898197,583,55.80,2.34,12,0.00,81.00,1931.00,7770,20241111,-41.83,3750,20240806,20.53,5980,-24.41,20250107,4450,1.57,20250203,7770,-41.83,20241111,3750,20.53,20240806,0.00,Y,222110,500,64 억,,970519,N,N,0,N,00,N 20250402,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-20,5,-0.43,193040855,42628,226.62,4610,4645,4465,5990,3230,4610,4528.50,7.57,0,-10490,4750,4680,4600,4530,4450,4640,4490,64,1380,500,2850,5,1,12898197,592,56.67,2.38,12,0.33,81.00,1931.00,7770,20241111,-40.93,3750,20240806,22.40,5980,-23.24,20250107,4450,3.15,20250203,7770,-40.93,20241111,3750,22.40,20240806,0.00,Y,222110,500,64 억,,976244,N,N,0,N,00,N 20250402,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-135,5,-2.93,175619915,38818,206.37,4610,4645,4465,5990,3230,4610,4524.19,7.57,0,-8868,4750,4680,4600,4530,4450,4640,4490,64,1380,500,2850,5,1,12898197,577,55.25,2.32,12,0.30,81.00,1931.00,7770,20241111,-42.41,3750,20240806,19.33,5980,-25.17,20250107,4450,0.56,20250203,7770,-42.41,20241111,3750,19.33,20240806,0.00,Y,222110,500,64 억,,976244,N,N,0,N,00,N 20250402,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-120,5,-2.60,168379170,37202,197.78,4610,4645,4465,5990,3230,4610,4526.08,7.57,0,-8333,4750,4680,4600,4530,4450,4640,4490,64,1380,500,2850,5,1,12898197,579,55.43,2.33,12,0.29,81.00,1931.00,7770,20241111,-42.21,3750,20240806,19.73,5980,-24.92,20250107,4450,0.90,20250203,7770,-42.21,20241111,3750,19.73,20240806,0.00,Y,222110,500,64 억,,976244,N,N,0,N,00,N diff --git a/222160/price/prices-20250401.csv b/222160/price/prices-20250401.csv index f4030e883c4a..3a5946063f08 100644 --- a/222160/price/prices-20250401.csv +++ b/222160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,150903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,140902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,130900,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,120857,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,110901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,100902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N +20250403,090904,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240322,0.00,8040,20240322,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240403,8040,0.00,20240403,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250402,160842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240321,0.00,8040,20240321,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240402,8040,0.00,20240402,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250402,150842,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240321,0.00,8040,20240321,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240402,8040,0.00,20240402,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N 20250402,140845,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-26.27,3.86,12,0.00,-306.00,2081.00,8040,20240321,0.00,8040,20240321,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240402,8040,0.00,20240402,0.36,Y,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20250401.csv b/222420/price/prices-20250401.csv index a033c563e41f..448191eaad4c 100644 --- a/222420/price/prices-20250401.csv +++ b/222420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,953,16,2,1.71,278016154,291271,157.42,944,978,924,1218,656,937,954.49,2.01,0,18240,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,433,-17.02,1.25,12,0.64,-56.00,760.00,1416,20240411,-32.70,549,20241210,73.59,1198,-20.45,20250305,615,54.96,20250103,1416,-32.70,20240411,549,73.59,20241210,0.36,Y,222420,100,45 억,,913517,N,N,1,N,00,N +20250403,150903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,961,24,2,2.56,265905545,278624,150.58,944,978,924,1218,656,937,954.35,2.01,0,22416,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,437,-17.16,1.26,12,0.61,-56.00,760.00,1416,20240411,-32.13,549,20241210,75.05,1198,-19.78,20250305,615,56.26,20250103,1416,-32.13,20240411,549,75.05,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,140902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,957,20,2,2.13,252345397,264456,142.93,944,978,924,1218,656,937,954.21,2.01,0,21686,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,435,-17.09,1.26,12,0.58,-56.00,760.00,1416,20240411,-32.42,549,20241210,74.32,1198,-20.12,20250305,615,55.61,20250103,1416,-32.42,20240411,549,74.32,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,130901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,964,27,2,2.88,227352048,238258,128.77,944,978,924,1218,656,937,954.23,2.01,0,13880,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,438,-17.21,1.27,12,0.52,-56.00,760.00,1416,20240411,-31.92,549,20241210,75.59,1198,-19.53,20250305,615,56.75,20250103,1416,-31.92,20240411,549,75.59,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,120858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,975,38,2,4.06,180650741,190109,102.74,944,975,924,1218,656,937,950.25,2.01,0,15985,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,443,-17.41,1.28,12,0.42,-56.00,760.00,1416,20240411,-31.14,549,20241210,77.60,1198,-18.61,20250305,615,58.54,20250103,1416,-31.14,20240411,549,77.60,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,110902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,947,10,2,1.07,97165942,102956,55.64,944,959,924,1218,656,937,943.76,2.01,0,-21085,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,431,-16.91,1.25,12,0.23,-56.00,760.00,1416,20240411,-33.12,549,20241210,72.50,1198,-20.95,20250305,615,53.98,20250103,1416,-33.12,20240411,549,72.50,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,100902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,926,-11,5,-1.17,38144809,40715,22.00,944,950,924,1218,656,937,936.87,2.01,0,-15210,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,421,-16.54,1.22,12,0.09,-56.00,760.00,1416,20240411,-34.60,549,20241210,68.67,1198,-22.70,20250305,615,50.57,20250103,1416,-34.60,20240411,549,68.67,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N +20250403,090904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,944,7,2,0.75,10940741,11611,6.28,944,945,936,1218,656,937,942.27,2.01,0,-4918,983,959,931,907,879,946,894,45,281,100,580,1,1,45460231,429,-16.86,1.24,12,0.03,-56.00,760.00,1416,20240411,-33.33,549,20241210,71.95,1198,-21.20,20250305,615,53.50,20250103,1416,-33.33,20240411,549,71.95,20241210,0.36,Y,222420,100,45 억,,913517,N,N,0,N,00,N 20250402,160842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,937,-3,5,-0.32,171816934,184598,28.60,955,955,903,1222,658,940,930.62,2.09,0,-35944,1011,975,924,888,837,993,906,45,282,100,580,1,1,45460231,426,-16.73,1.23,12,0.41,-56.00,760.00,1416,20240411,-33.83,549,20241210,70.67,1198,-21.79,20250305,615,52.36,20250103,1416,-33.83,20240411,549,70.67,20241210,0.37,Y,222420,100,45 억,,949358,N,N,0,N,00,N 20250402,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,927,-13,5,-1.38,159567292,171469,26.57,955,955,903,1222,658,940,930.59,2.09,0,-37417,1011,975,924,888,837,993,906,45,282,100,580,1,1,45460231,421,-16.55,1.22,12,0.38,-56.00,760.00,1416,20240411,-34.53,549,20241210,68.85,1198,-22.62,20250305,615,50.73,20250103,1416,-34.53,20240411,549,68.85,20241210,0.37,Y,222420,100,45 억,,949358,N,N,0,N,00,N 20250402,140845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,929,-11,5,-1.17,151758568,163054,25.26,955,955,903,1222,658,940,930.73,2.09,0,-40705,1011,975,924,888,837,993,906,45,282,100,580,1,1,45460231,422,-16.59,1.22,12,0.36,-56.00,760.00,1416,20240411,-34.39,549,20241210,69.22,1198,-22.45,20250305,615,51.06,20250103,1416,-34.39,20240411,549,69.22,20241210,0.37,Y,222420,100,45 억,,949358,N,N,0,N,00,N diff --git a/222670/price/prices-20250401.csv b/222670/price/prices-20250401.csv index f05658878ff4..932bf44be26d 100644 --- a/222670/price/prices-20250401.csv +++ b/222670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160855,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-180,5,-3.01,8408580,1421,4.67,6200,6200,5800,6870,5090,5980,5917.37,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,202,-5.31,-3.13,12,0.04,-1093.00,-1853.00,7950,20241008,-27.04,3360,20250106,72.62,7500,-22.67,20250314,3360,72.62,20250106,7950,-27.04,20241008,3360,72.62,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,150903,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-180,5,-3.01,8367980,1414,4.65,6200,6200,5800,6870,5090,5980,5917.95,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,202,-5.31,-3.13,12,0.04,-1093.00,-1853.00,7950,20241008,-27.04,3360,20250106,72.62,7500,-22.67,20250314,3360,72.62,20250106,7950,-27.04,20241008,3360,72.62,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,140902,57,100.00,KONEX,,,N,N,N,N, ,N,6180,200,2,3.34,4001110,662,2.18,6200,6200,5810,6870,5090,5980,6043.97,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,215,-5.65,-3.34,12,0.02,-1093.00,-1853.00,7950,20241008,-22.26,3360,20250106,83.93,7500,-17.60,20250314,3360,83.93,20250106,7950,-22.26,20241008,3360,83.93,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,130901,57,100.00,KONEX,,,N,N,N,N, ,N,6180,200,2,3.34,4001110,662,2.18,6200,6200,5810,6870,5090,5980,6043.97,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,215,-5.65,-3.34,12,0.02,-1093.00,-1853.00,7950,20241008,-22.26,3360,20250106,83.93,7500,-17.60,20250314,3360,83.93,20250106,7950,-22.26,20241008,3360,83.93,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,120858,57,100.00,KONEX,,,N,N,N,N, ,N,6180,200,2,3.34,2262440,365,1.20,6200,6200,6180,6870,5090,5980,6198.47,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,215,-5.65,-3.34,12,0.01,-1093.00,-1853.00,7950,20241008,-22.26,3360,20250106,83.93,7500,-17.60,20250314,3360,83.93,20250106,7950,-22.26,20241008,3360,83.93,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,110902,57,100.00,KONEX,,,N,N,N,N, ,N,6200,220,2,3.68,2243900,362,1.19,6200,6200,6190,6870,5090,5980,6198.62,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,216,-5.67,-3.35,12,0.01,-1093.00,-1853.00,7950,20241008,-22.01,3360,20250106,84.52,7500,-17.33,20250314,3360,84.52,20250106,7950,-22.01,20241008,3360,84.52,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,100902,57,100.00,KONEX,,,N,N,N,N, ,N,6200,220,2,3.68,2243900,362,1.19,6200,6200,6190,6870,5090,5980,6198.62,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,216,-5.67,-3.35,12,0.01,-1093.00,-1853.00,7950,20241008,-22.01,3360,20250106,84.52,7500,-17.33,20250314,3360,84.52,20250106,7950,-22.01,20241008,3360,84.52,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N +20250403,090904,57,100.00,KONEX,,,N,N,N,N, ,N,6200,220,2,3.68,1550000,250,0.82,6200,6200,6200,6870,5090,5980,6200.00,14.59,0,0,6500,6240,5720,5460,4940,6370,5590,17,890,500,3700,10,1,3476355,216,-5.67,-3.35,12,0.01,-1093.00,-1853.00,7950,20241008,-22.01,3360,20250106,84.52,7500,-17.33,20250314,3360,84.52,20250106,7950,-22.01,20241008,3360,84.52,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250402,160843,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,164398350,30413,54.66,5200,5980,5200,5980,4420,5200,5405.53,14.59,0,0,6066,5632,5416,4982,4766,5525,4875,17,780,500,3220,10,1,3476355,208,-14.07,-6.73,12,0.87,-425.00,-889.00,7950,20241008,-24.78,3360,20250106,77.98,7500,-20.27,20250314,3360,77.98,20250106,7950,-24.78,20241008,3360,77.98,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250402,150843,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,164398350,30413,54.66,5200,5980,5200,5980,4420,5200,5405.53,14.59,0,0,6066,5632,5416,4982,4766,5525,4875,17,780,500,3220,10,1,3476355,208,-14.07,-6.73,12,0.87,-425.00,-889.00,7950,20241008,-24.78,3360,20250106,77.98,7500,-20.27,20250314,3360,77.98,20250106,7950,-24.78,20241008,3360,77.98,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N 20250402,140845,57,100.00,KONEX,,,N,N,N,N, ,N,5980,780,1,15.00,163800350,30313,54.48,5200,5980,5200,5980,4420,5200,5403.63,14.59,0,0,6066,5632,5416,4982,4766,5525,4875,17,780,500,3220,10,1,3476355,208,-14.07,-6.73,12,0.87,-425.00,-889.00,7950,20241008,-24.78,3360,20250106,77.98,7500,-20.27,20250314,3360,77.98,20250106,7950,-24.78,20241008,3360,77.98,20250106,0.00,Y,222670,500,17 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20250401.csv b/222800/price/prices-20250401.csv index 553d348fc9b1..6e8dc6a258b7 100644 --- a/222800/price/prices-20250401.csv +++ b/222800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160855,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18540,-670,5,-3.49,7765472960,418390,117.06,18300,18820,18170,24950,13450,19210,18560.37,5.53,0,-3086,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5906,-19.45,1.32,12,1.31,-953.00,14043.00,37250,20240620,-50.23,9690,20241209,91.33,24200,-23.39,20250321,10690,73.43,20250102,37250,-50.23,20240620,9690,91.33,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,100793,N,00,N +20250403,150903,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18530,-680,5,-3.54,7251537400,390659,109.30,18300,18820,18170,24950,13450,19210,18562.32,5.53,0,-11117,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5903,-19.44,1.32,12,1.23,-953.00,14043.00,37250,20240620,-50.26,9690,20241209,91.23,24200,-23.43,20250321,10690,73.34,20250102,37250,-50.26,20240620,9690,91.23,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,140902,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18590,-620,5,-3.23,6318439860,340356,95.23,18300,18820,18170,24950,13450,19210,18564.21,5.53,0,-16470,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5922,-19.51,1.32,12,1.07,-953.00,14043.00,37250,20240620,-50.09,9690,20241209,91.85,24200,-23.18,20250321,10690,73.90,20250102,37250,-50.09,20240620,9690,91.85,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,130901,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18600,-610,5,-3.18,5592117850,301304,84.30,18300,18820,18170,24950,13450,19210,18559.72,5.53,0,-10767,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5925,-19.52,1.32,12,0.95,-953.00,14043.00,37250,20240620,-50.07,9690,20241209,91.95,24200,-23.14,20250321,10690,73.99,20250102,37250,-50.07,20240620,9690,91.95,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,120858,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18700,-510,5,-2.65,4536157730,244489,68.40,18300,18820,18170,24950,13450,19210,18553.63,5.53,0,7286,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5957,-19.62,1.33,12,0.77,-953.00,14043.00,37250,20240620,-49.80,9690,20241209,92.98,24200,-22.73,20250321,10690,74.93,20250102,37250,-49.80,20240620,9690,92.98,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,110902,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18680,-530,5,-2.76,3868197585,208615,58.37,18300,18820,18170,24950,13450,19210,18542.28,5.53,0,-140,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5950,-19.60,1.33,12,0.65,-953.00,14043.00,37250,20240620,-49.85,9690,20241209,92.78,24200,-22.81,20250321,10690,74.74,20250102,37250,-49.85,20240620,9690,92.78,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,100903,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18600,-610,5,-3.18,2649403640,142661,39.91,18300,18820,18170,24950,13450,19210,18571.32,5.53,0,1240,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5925,-19.52,1.32,12,0.45,-953.00,14043.00,37250,20240620,-50.07,9690,20241209,91.95,24200,-23.14,20250321,10690,73.99,20250102,37250,-50.07,20240620,9690,91.95,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N +20250403,090905,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18660,-550,5,-2.86,842963880,45657,12.77,18300,18700,18170,24950,13450,19210,18462.97,5.53,0,17182,20150,19680,19400,18930,18650,19540,18790,159,5740,500,13440,10,1,31854143,5944,-19.58,1.33,12,0.14,-953.00,14043.00,37250,20240620,-49.91,9690,20241209,92.57,24200,-22.89,20250321,10690,74.56,20250102,37250,-49.91,20240620,9690,92.57,20241209,4.45,Y,222800,500,159 억,,1761915,N,N,82553,N,00,N 20250402,160843,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19210,-410,5,-2.09,6983759105,357417,70.53,19600,19870,19120,25500,13740,19620,19539.54,5.66,0,-38808,20773,20196,19523,18946,18273,19860,18610,159,5880,500,13730,10,1,31854143,6119,-20.16,1.37,12,1.12,-953.00,14043.00,37250,20240620,-48.43,9690,20241209,98.25,24200,-20.62,20250321,10690,79.70,20250102,37250,-48.43,20240620,9690,98.25,20241209,4.61,Y,222800,500,159 억,,1801591,N,N,82550,N,00,N 20250402,150843,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19220,-400,5,-2.04,6726768905,344040,67.89,19600,19870,19120,25500,13740,19620,19552.29,5.66,0,-45618,20773,20196,19523,18946,18273,19860,18610,159,5880,500,13730,10,1,31854143,6122,-20.17,1.37,12,1.08,-953.00,14043.00,37250,20240620,-48.40,9690,20241209,98.35,24200,-20.58,20250321,10690,79.79,20250102,37250,-48.40,20240620,9690,98.35,20241209,4.61,Y,222800,500,159 억,,1801591,N,N,114187,N,00,N 20250402,140846,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19320,-300,5,-1.53,5477362535,279144,55.09,19600,19870,19290,25500,13740,19620,19622.00,5.66,0,-59113,20773,20196,19523,18946,18273,19860,18610,159,5880,500,13730,10,1,31854143,6154,-20.27,1.38,12,0.88,-953.00,14043.00,37250,20240620,-48.13,9690,20241209,99.38,24200,-20.17,20250321,10690,80.73,20250102,37250,-48.13,20240620,9690,99.38,20241209,4.61,Y,222800,500,159 억,,1801591,N,N,114187,N,00,N diff --git a/222810/price/prices-20250401.csv b/222810/price/prices-20250401.csv index 00519dca4624..91d8fd47e6b6 100644 --- a/222810/price/prices-20250401.csv +++ b/222810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160856,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,150904,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,140903,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,130901,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,120858,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,110902,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,100903,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N +20250403,090905,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N 20250402,160843,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N 20250402,150843,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N 20250402,140846,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,8100,2700,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,76,2700,500,0,10,1,15131870,817,-2.63,2.31,12,0.00,-2056.00,2341.00,5400,20250304,0.00,1019,20240404,429.93,5400,0.00,20250304,1080,400.00,20250102,5400,0.00,20250304,1019,429.93,20240404,0.00,Y,222810,500,75 억,,0,N,N,0,N,00,N diff --git a/222980/price/prices-20250401.csv b/222980/price/prices-20250401.csv index 496418eb1ae0..0eb5f9f80ae6 100644 --- a/222980/price/prices-20250401.csv +++ b/222980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160856,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,-65,5,-1.78,164602237,46305,91.94,3575,3635,3510,4735,2555,3645,3554.74,1.87,0,7522,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,395,511.43,1.10,12,0.42,7.00,3256.00,5090,20240429,-29.67,3085,20241210,16.05,5000,-28.40,20250220,3200,11.88,20250203,5090,-29.67,20240429,3085,16.05,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,150904,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3540,-105,5,-2.88,161144102,45337,90.02,3575,3635,3510,4735,2555,3645,3554.36,1.87,0,7941,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,391,505.71,1.09,12,0.41,7.00,3256.00,5090,20240429,-30.45,3085,20241210,14.75,5000,-29.20,20250220,3200,10.62,20250203,5090,-30.45,20240429,3085,14.75,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,140903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3570,-75,5,-2.06,62861442,17586,34.92,3575,3635,3510,4735,2555,3645,3574.52,1.87,0,5689,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,394,510.00,1.10,12,0.16,7.00,3256.00,5090,20240429,-29.86,3085,20241210,15.72,5000,-28.60,20250220,3200,11.56,20250203,5090,-29.86,20240429,3085,15.72,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,130902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3555,-90,5,-2.47,55310857,15476,30.73,3575,3635,3510,4735,2555,3645,3573.98,1.87,0,4732,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,392,507.86,1.09,12,0.14,7.00,3256.00,5090,20240429,-30.16,3085,20241210,15.24,5000,-28.90,20250220,3200,11.09,20250203,5090,-30.16,20240429,3085,15.24,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,120859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3625,-20,5,-0.55,39534982,11063,21.97,3575,3635,3510,4735,2555,3645,3573.62,1.87,0,4125,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,400,517.86,1.11,12,0.10,7.00,3256.00,5090,20240429,-28.78,3085,20241210,17.50,5000,-27.50,20250220,3200,13.28,20250203,5090,-28.78,20240429,3085,17.50,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,110903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3580,-65,5,-1.78,29633542,8310,16.50,3575,3615,3510,4735,2555,3645,3566.01,1.87,0,2634,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,395,511.43,1.10,12,0.08,7.00,3256.00,5090,20240429,-29.67,3085,20241210,16.05,5000,-28.40,20250220,3200,11.88,20250203,5090,-29.67,20240429,3085,16.05,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,100903,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3610,-35,5,-0.96,19057957,5347,10.62,3575,3615,3510,4735,2555,3645,3564.23,1.87,0,1546,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,398,515.71,1.11,12,0.05,7.00,3256.00,5090,20240429,-29.08,3085,20241210,17.02,5000,-27.80,20250220,3200,12.81,20250203,5090,-29.08,20240429,3085,17.02,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N +20250403,090905,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3530,-115,5,-3.16,7670575,2166,4.30,3575,3575,3510,4735,2555,3645,3541.36,1.87,0,476,3798,3721,3643,3566,3488,3682,3527,55,1090,500,2250,5,1,11031483,389,504.29,1.08,12,0.02,7.00,3256.00,5090,20240429,-30.65,3085,20241210,14.42,5000,-29.40,20250220,3200,10.31,20250203,5090,-30.65,20240429,3085,14.42,20241210,1.44,Y,222980,500,55 억,,205984,N,N,0,N,00,N 20250402,160843,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3645,-30,5,-0.82,180176484,49854,124.54,3695,3720,3565,4775,2575,3675,3614.08,1.91,0,-5106,3825,3750,3660,3585,3495,3787,3622,55,1100,500,2270,5,1,11031483,402,520.71,1.12,12,0.45,7.00,3256.00,5090,20240429,-28.39,3085,20241210,18.15,5000,-27.10,20250220,3200,13.91,20250203,5090,-28.39,20240429,3085,18.15,20241210,1.46,Y,222980,500,55 억,,211017,N,N,0,N,00,N 20250402,150844,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-45,5,-1.22,174727279,48354,120.79,3695,3720,3565,4775,2575,3675,3613.50,1.91,0,-5599,3825,3750,3660,3585,3495,3787,3622,55,1100,500,2270,5,1,11031483,400,518.57,1.11,12,0.44,7.00,3256.00,5090,20240429,-28.68,3085,20241210,17.67,5000,-27.40,20250220,3200,13.44,20250203,5090,-28.68,20240429,3085,17.67,20241210,1.46,Y,222980,500,55 억,,211017,N,N,0,N,00,N 20250402,140846,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3630,-45,5,-1.22,171877629,47565,118.82,3695,3720,3565,4775,2575,3675,3613.53,1.91,0,-5588,3825,3750,3660,3585,3495,3787,3622,55,1100,500,2270,5,1,11031483,400,518.57,1.11,12,0.43,7.00,3256.00,5090,20240429,-28.68,3085,20241210,17.67,5000,-27.40,20250220,3200,13.44,20250203,5090,-28.68,20240429,3085,17.67,20241210,1.46,Y,222980,500,55 억,,211017,N,N,0,N,00,N diff --git a/223220/price/prices-20250401.csv b/223220/price/prices-20250401.csv index 2ae2615cb63e..03c41342af29 100644 --- a/223220/price/prices-20250401.csv +++ b/223220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160856,57,100.00,KONEX,,,N,N,N,N, ,N,494,36,2,7.86,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,227,-82.33,-61.75,12,0.00,-6.00,-8.00,1000,20240619,-50.60,127,20250108,288.98,458,7.86,20250402,127,288.98,20250108,1000,-50.60,20240619,127,288.98,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,150904,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,140903,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,130902,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,120859,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,110903,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,100903,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N +20250403,090905,57,100.00,KONEX,,,N,N,N,N, ,N,458,0,3,0.00,0,0,0.00,0,0,0,526,390,458,0.00,0.90,0,0,500,479,437,416,374,489,426,46,68,100,270,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250402,160843,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,16703,42,381.82,395,458,395,458,340,399,397.69,0.90,0,0,449,424,374,349,299,436,361,46,59,100,230,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250402,150844,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,16703,42,381.82,395,458,395,458,340,399,397.69,0.90,0,0,449,424,374,349,299,436,361,46,59,100,230,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N 20250402,140846,57,100.00,KONEX,,,N,N,N,N, ,N,458,59,1,14.79,16703,42,381.82,395,458,395,458,340,399,397.69,0.90,0,0,449,424,374,349,299,436,361,46,59,100,230,1,1,46051176,211,-76.33,-57.25,12,0.00,-6.00,-8.00,1000,20240619,-54.20,127,20250108,260.63,458,0.00,20250402,127,260.63,20250108,1000,-54.20,20240619,127,260.63,20250108,0.00,Y,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20250401.csv b/223250/price/prices-20250401.csv index 514447857477..70283735f470 100644 --- a/223250/price/prices-20250401.csv +++ b/223250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2790,30,2,1.09,93784276,33989,96.96,2755,2790,2700,3585,1935,2760,2759.18,51.90,0,198,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,664,12.57,0.98,12,0.14,222.00,2856.00,5390,20241022,-48.24,2610,20240419,6.90,3195,-12.68,20250213,2690,3.72,20250331,5390,-48.24,20241022,2610,6.90,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,1,N,00,N +20250403,150904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,5,2,0.18,83443031,30278,86.37,2755,2790,2700,3585,1935,2760,2755.90,51.90,0,1181,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,658,12.45,0.97,12,0.13,222.00,2856.00,5390,20241022,-48.70,2610,20240419,5.94,3195,-13.46,20250213,2690,2.79,20250331,5390,-48.70,20241022,2610,5.94,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,140903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,15,2,0.54,73482261,26677,76.10,2755,2790,2700,3585,1935,2760,2754.52,51.90,0,3090,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,660,12.50,0.97,12,0.11,222.00,2856.00,5390,20241022,-48.52,2610,20240419,6.32,3195,-13.15,20250213,2690,3.16,20250331,5390,-48.52,20241022,2610,6.32,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,0,3,0.00,70683120,25668,73.22,2755,2790,2700,3585,1935,2760,2753.74,51.90,0,3191,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,657,12.43,0.97,12,0.11,222.00,2856.00,5390,20241022,-48.79,2610,20240419,5.75,3195,-13.62,20250213,2690,2.60,20250331,5390,-48.79,20241022,2610,5.75,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,120859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,5,2,0.18,53577305,19483,55.58,2755,2785,2700,3585,1935,2760,2749.95,51.90,0,3097,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,658,12.45,0.97,12,0.08,222.00,2856.00,5390,20241022,-48.70,2610,20240419,5.94,3195,-13.46,20250213,2690,2.79,20250331,5390,-48.70,20241022,2610,5.94,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,110903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,5,2,0.18,51115115,18590,53.03,2755,2785,2700,3585,1935,2760,2749.60,51.90,0,2612,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,658,12.45,0.97,12,0.08,222.00,2856.00,5390,20241022,-48.70,2610,20240419,5.94,3195,-13.46,20250213,2690,2.79,20250331,5390,-48.70,20241022,2610,5.94,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,100904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,15,2,0.54,40361895,14684,41.89,2755,2785,2700,3585,1935,2760,2748.70,51.90,0,2937,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,660,12.50,0.97,12,0.06,222.00,2856.00,5390,20241022,-48.52,2610,20240419,6.32,3195,-13.15,20250213,2690,3.16,20250331,5390,-48.52,20241022,2610,6.32,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N +20250403,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,-20,5,-0.72,10701190,3933,11.22,2755,2755,2700,3585,1935,2760,2720.87,51.90,0,835,2860,2810,2785,2735,2710,2797,2722,119,825,500,1930,5,1,23799324,652,12.34,0.96,12,0.02,222.00,2856.00,5390,20241022,-49.17,2610,20240419,4.98,3195,-14.24,20250213,2690,1.86,20250331,5390,-49.17,20241022,2610,4.98,20240419,1.89,Y,223250,500,118 억,,12352056,N,N,0,N,00,N 20250402,160844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,-50,5,-1.78,96221355,34578,78.45,2835,2835,2760,3650,1970,2810,2782.85,51.95,0,-11202,2883,2846,2778,2741,2673,2865,2760,119,840,500,1960,5,1,23799324,657,12.43,0.97,12,0.15,222.00,2856.00,5390,20241022,-48.79,2610,20240419,5.75,3195,-13.62,20250213,2690,2.60,20250331,5390,-48.79,20241022,2610,5.75,20240419,1.93,Y,223250,500,118 억,,12363240,N,N,0,N,00,N 20250402,150844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2770,-40,5,-1.42,89233120,32053,72.72,2835,2835,2760,3650,1970,2810,2783.92,51.95,0,-10554,2883,2846,2778,2741,2673,2865,2760,119,840,500,1960,5,1,23799324,659,12.48,0.97,12,0.13,222.00,2856.00,5390,20241022,-48.61,2610,20240419,6.13,3195,-13.30,20250213,2690,2.97,20250331,5390,-48.61,20241022,2610,6.13,20240419,1.93,Y,223250,500,118 억,,12363240,N,N,0,N,00,N 20250402,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,-35,5,-1.25,75829250,27214,61.74,2835,2835,2770,3650,1970,2810,2786.41,51.95,0,-10030,2883,2846,2778,2741,2673,2865,2760,119,840,500,1960,5,1,23799324,660,12.50,0.97,12,0.11,222.00,2856.00,5390,20241022,-48.52,2610,20240419,6.32,3195,-13.15,20250213,2690,3.16,20250331,5390,-48.52,20241022,2610,6.32,20240419,1.93,Y,223250,500,118 억,,12363240,N,N,0,N,00,N diff --git a/223310/price/prices-20250401.csv b/223310/price/prices-20250401.csv index bf23176af240..88b3593b9e8c 100644 --- a/223310/price/prices-20250401.csv +++ b/223310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,25,2,1.12,63005082,28211,36.28,2220,2270,2220,2890,1560,2225,2233.30,0.00,0,1306,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,514,-4.51,2.43,12,0.12,-499.00,925.00,4665,20240523,-51.77,1381,20240411,62.93,4110,-45.26,20250116,2080,8.17,20250318,4665,-51.77,20240523,1381,62.93,20240411,0.00,Y,223310,100,22 억,,0,N,N,1405,N,00,N +20250403,150905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,10,2,0.45,59286712,26543,34.13,2220,2270,2220,2890,1560,2225,2233.61,0.00,0,1060,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,510,-4.48,2.42,12,0.12,-499.00,925.00,4665,20240523,-52.09,1381,20240411,61.84,4110,-45.62,20250116,2080,7.45,20250318,4665,-52.09,20240523,1381,61.84,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,140904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,5,2,0.22,46250857,20711,26.63,2220,2270,2220,2890,1560,2225,2233.15,0.00,0,448,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,509,-4.47,2.41,12,0.09,-499.00,925.00,4665,20240523,-52.20,1381,20240411,61.48,4110,-45.74,20250116,2080,7.21,20250318,4665,-52.20,20240523,1381,61.48,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,130902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,0,3,0.00,41988192,18799,24.17,2220,2270,2220,2890,1560,2225,2233.53,0.00,0,429,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,508,-4.46,2.41,12,0.08,-499.00,925.00,4665,20240523,-52.30,1381,20240411,61.12,4110,-45.86,20250116,2080,6.97,20250318,4665,-52.30,20240523,1381,61.12,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,120859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,10,2,0.45,39360997,17620,22.66,2220,2270,2220,2890,1560,2225,2233.88,0.00,0,861,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,510,-4.48,2.42,12,0.08,-499.00,925.00,4665,20240523,-52.09,1381,20240411,61.84,4110,-45.62,20250116,2080,7.45,20250318,4665,-52.09,20240523,1381,61.84,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,110903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,25,2,1.12,32425882,14510,18.66,2220,2270,2220,2890,1560,2225,2234.73,0.00,0,313,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,514,-4.51,2.43,12,0.06,-499.00,925.00,4665,20240523,-51.77,1381,20240411,62.93,4110,-45.26,20250116,2080,8.17,20250318,4665,-51.77,20240523,1381,62.93,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,100904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,25,2,1.12,24213910,10862,13.97,2220,2255,2220,2890,1560,2225,2229.23,0.00,0,1021,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,514,-4.51,2.43,12,0.05,-499.00,925.00,4665,20240523,-51.77,1381,20240411,62.93,4110,-45.26,20250116,2080,8.17,20250318,4665,-51.77,20240523,1381,62.93,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N +20250403,090906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,5,2,0.22,14844380,6683,8.59,2220,2250,2220,2890,1560,2225,2221.22,0.00,0,574,2421,2322,2271,2172,2121,2297,2147,23,665,100,1330,5,1,22839375,509,-4.47,2.41,12,0.03,-499.00,925.00,4665,20240523,-52.20,1381,20240411,61.48,4110,-45.74,20250116,2080,7.21,20250318,4665,-52.20,20240523,1381,61.48,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N 20250402,160844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-105,5,-4.51,173713442,77060,126.93,2370,2370,2220,3025,1635,2330,2254.26,0.00,0,-8919,2443,2386,2333,2276,2223,2360,2250,23,695,100,1390,5,1,22839375,508,-4.46,2.41,12,0.34,-499.00,925.00,4665,20240523,-52.30,1381,20240411,61.12,4110,-45.86,20250116,2080,6.97,20250318,4665,-52.30,20240523,1381,61.12,20240411,0.00,Y,223310,100,22 억,,0,N,N,5625,N,00,N 20250402,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-105,5,-4.51,163091777,72281,119.06,2370,2370,2220,3025,1635,2330,2256.36,0.00,0,-7953,2443,2386,2333,2276,2223,2360,2250,23,695,100,1390,5,1,22839375,508,-4.46,2.41,12,0.32,-499.00,925.00,4665,20240523,-52.30,1381,20240411,61.12,4110,-45.86,20250116,2080,6.97,20250318,4665,-52.30,20240523,1381,61.12,20240411,0.00,Y,223310,100,22 억,,0,N,N,3545,N,00,N 20250402,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,-90,5,-3.86,130446184,57606,94.89,2370,2370,2225,3025,1635,2330,2264.45,0.00,0,-5214,2443,2386,2333,2276,2223,2360,2250,23,695,100,1390,5,1,22839375,512,-4.49,2.42,12,0.25,-499.00,925.00,4665,20240523,-51.98,1381,20240411,62.20,4110,-45.50,20250116,2080,7.69,20250318,4665,-51.98,20240523,1381,62.20,20240411,0.00,Y,223310,100,22 억,,0,N,N,3545,N,00,N diff --git a/224060/price/prices-20250401.csv b/224060/price/prices-20250401.csv index 7595e6675975..3741eeea17bd 100644 --- a/224060/price/prices-20250401.csv +++ b/224060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,15,2,0.49,71063505,22765,184.36,3070,3220,3070,3990,2150,3070,3121.61,0.00,0,1032,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,159,-4.57,0.35,12,0.44,-675.00,8820.00,6810,20240322,-54.70,2865,20250331,7.68,4800,-35.73,20250107,2865,7.68,20250331,6420,-51.95,20240614,2865,7.68,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,150905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,0,3,0.00,66820680,21388,173.21,3070,3220,3070,3990,2150,3070,3124.21,0.00,0,1439,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,158,-4.55,0.35,12,0.41,-675.00,8820.00,6810,20240322,-54.92,2865,20250331,7.16,4800,-36.04,20250107,2865,7.16,20250331,6420,-52.18,20240614,2865,7.16,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,140904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,50,2,1.63,44606450,14174,114.79,3070,3220,3070,3990,2150,3070,3147.06,0.00,0,1639,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,161,-4.62,0.35,12,0.27,-675.00,8820.00,6810,20240322,-54.19,2865,20250331,8.90,4800,-35.00,20250107,2865,8.90,20250331,6420,-51.40,20240614,2865,8.90,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,130903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3190,120,2,3.91,32123820,10151,82.21,3070,3220,3070,3990,2150,3070,3164.60,0.00,0,387,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,165,-4.73,0.36,12,0.20,-675.00,8820.00,6810,20240322,-53.16,2865,20250331,11.34,4800,-33.54,20250107,2865,11.34,20250331,6420,-50.31,20240614,2865,11.34,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,100,2,3.26,31324655,9899,80.17,3070,3220,3070,3990,2150,3070,3164.43,0.00,0,316,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,164,-4.70,0.36,12,0.19,-675.00,8820.00,6810,20240322,-53.45,2865,20250331,10.65,4800,-33.96,20250107,2865,10.65,20250331,6420,-50.62,20240614,2865,10.65,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3120,50,2,1.63,11640005,3733,30.23,3070,3150,3070,3990,2150,3070,3118.14,0.00,0,16,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,161,-4.62,0.35,12,0.07,-675.00,8820.00,6810,20240322,-54.19,2865,20250331,8.90,4800,-35.00,20250107,2865,8.90,20250331,6420,-51.40,20240614,2865,8.90,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,100904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,80,2,2.61,11536590,3700,29.96,3070,3150,3070,3990,2150,3070,3118.00,0.00,0,8,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,163,-4.67,0.36,12,0.07,-675.00,8820.00,6810,20240322,-53.74,2865,20250331,9.95,4800,-34.38,20250107,2865,9.95,20250331,6420,-50.93,20240614,2865,9.95,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N +20250403,090906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,35,2,1.14,1208045,393,3.18,3070,3105,3070,3990,2150,3070,3073.91,0.00,0,-20,3170,3120,3080,3030,2990,3100,3010,26,920,500,2020,5,1,5160722,160,-4.60,0.35,12,0.01,-675.00,8820.00,6810,20240322,-54.41,2865,20250331,8.38,4800,-35.31,20250107,2865,8.38,20250331,6420,-51.64,20240614,2865,8.38,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250402,160844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,0,3,0.00,37655560,12248,206.44,3110,3130,3040,3990,2150,3070,3074.43,0.00,0,104,3210,3140,3030,2960,2850,3175,2995,26,920,500,2020,5,1,5160722,158,-4.55,0.35,12,0.24,-675.00,8820.00,6810,20240322,-54.92,2865,20250331,7.16,4800,-36.04,20250107,2865,7.16,20250331,6420,-52.18,20240614,2865,7.16,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250402,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,15,2,0.49,32980245,10738,180.99,3110,3130,3040,3990,2150,3070,3071.36,0.00,0,212,3210,3140,3030,2960,2850,3175,2995,26,920,500,2020,5,1,5160722,159,-4.57,0.35,12,0.21,-675.00,8820.00,6810,20240322,-54.70,2865,20250331,7.68,4800,-35.73,20250107,2865,7.68,20250331,6420,-51.95,20240614,2865,7.68,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N 20250402,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,-10,5,-0.33,30752980,10013,168.77,3110,3130,3040,3990,2150,3070,3071.31,0.00,0,265,3210,3140,3030,2960,2850,3175,2995,26,920,500,2020,5,1,5160722,158,-4.53,0.35,12,0.19,-675.00,8820.00,6810,20240322,-55.07,2865,20250331,6.81,4800,-36.25,20250107,2865,6.81,20250331,6420,-52.34,20240614,2865,6.81,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20250401.csv b/224110/price/prices-20250401.csv index 03aa625f3796..2383905b7b2e 100644 --- a/224110/price/prices-20250401.csv +++ b/224110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19590,-1460,5,-6.94,10041659675,488418,39.06,21100,21400,19200,27350,14750,21050,20563.03,2.46,0,6229,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,10,1,5340000,1046,9.70,1.38,12,9.15,2020.00,14192.00,32500,20241210,-39.72,10030,20241122,95.31,24300,-19.38,20250327,15760,24.30,20250326,32500,-39.72,20241210,10030,95.31,20241122,5.21,Y,224110,500,26 억,,131469,N,N,3645,N,00,N +20250403,150905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19760,-1290,5,-6.13,9527345445,462262,36.97,21100,21400,19200,27350,14750,21050,20610.22,2.46,0,5017,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,10,1,5340000,1055,9.78,1.39,12,8.66,2020.00,14192.00,32500,20241210,-39.20,10030,20241122,97.01,24300,-18.68,20250327,15760,25.38,20250326,32500,-39.20,20241210,10030,97.01,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,140904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19810,-1240,5,-5.89,7923494350,380790,30.45,21100,21400,19200,27350,14750,21050,20808.01,2.46,0,1814,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,10,1,5340000,1058,9.81,1.40,12,7.13,2020.00,14192.00,32500,20241210,-39.05,10030,20241122,97.51,24300,-18.48,20250327,15760,25.70,20250326,32500,-39.05,20241210,10030,97.51,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,130903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21100,50,2,0.24,5868593025,280013,22.39,21100,21400,20450,27350,14750,21050,20958.27,2.46,0,18851,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,50,1,5340000,1127,10.45,1.49,12,5.24,2020.00,14192.00,32500,20241210,-35.08,10030,20241122,110.37,24300,-13.17,20250327,15760,33.88,20250326,32500,-35.08,20241210,10030,110.37,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,120900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,0,3,0.00,5069596825,242283,19.38,21100,21400,20450,27350,14750,21050,20924.25,2.46,0,13820,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,50,1,5340000,1124,10.42,1.48,12,4.54,2020.00,14192.00,32500,20241210,-35.23,10030,20241122,109.87,24300,-13.37,20250327,15760,33.57,20250326,32500,-35.23,20241210,10030,109.87,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,110904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21000,-50,5,-0.24,4621244575,220981,17.67,21100,21400,20450,27350,14750,21050,20912.37,2.46,0,16792,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,50,1,5340000,1121,10.40,1.48,12,4.14,2020.00,14192.00,32500,20241210,-35.38,10030,20241122,109.37,24300,-13.58,20250327,15760,33.25,20250326,32500,-35.38,20241210,10030,109.37,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,100904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20700,-350,5,-1.66,3680054475,175756,14.06,21100,21400,20450,27350,14750,21050,20938.39,2.46,0,9697,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,50,1,5340000,1105,10.25,1.46,12,3.29,2020.00,14192.00,32500,20241210,-36.31,10030,20241122,106.38,24300,-14.81,20250327,15760,31.35,20250326,32500,-36.31,20241210,10030,106.38,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N +20250403,090907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21200,150,2,0.71,1080099500,51078,4.08,21100,21400,20900,27350,14750,21050,21146.18,2.46,0,11160,24883,22966,21583,19666,18283,22275,18975,27,6300,500,13050,50,1,5340000,1132,10.50,1.49,12,0.96,2020.00,14192.00,32500,20241210,-34.77,10030,20241122,111.37,24300,-12.76,20250327,15760,34.52,20250326,32500,-34.77,20241210,10030,111.37,20241122,5.21,Y,224110,500,26 억,,131469,N,N,8550,N,00,N 20250402,160845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21050,-1050,5,-4.75,27074239725,1244781,153.69,22500,23500,20200,28700,15500,22100,21751.55,2.96,0,-27761,25513,23806,20393,18686,15273,24660,19540,27,6600,500,13700,50,1,5340000,1124,10.42,1.48,12,23.31,2020.00,14192.00,32500,20241210,-35.23,10030,20241122,109.87,24300,-13.37,20250327,15760,33.57,20250326,32500,-35.23,20241210,10030,109.87,20241122,5.13,Y,224110,500,26 억,,157926,N,N,8550,N,00,N 20250402,150845,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21300,-800,5,-3.62,25875964925,1188355,146.73,22500,23500,20200,28700,15500,22100,21774.61,2.96,0,-24741,25513,23806,20393,18686,15273,24660,19540,27,6600,500,13700,50,1,5340000,1137,10.54,1.50,12,22.25,2020.00,14192.00,32500,20241210,-34.46,10030,20241122,112.36,24300,-12.35,20250327,15760,35.15,20250326,32500,-34.46,20241210,10030,112.36,20241122,5.13,Y,224110,500,26 억,,157926,N,N,418,N,00,N 20250402,140847,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,21800,-300,5,-1.36,14427773175,674968,83.34,22500,23100,20200,28700,15500,22100,21375.49,2.96,0,-9822,25513,23806,20393,18686,15273,24660,19540,27,6600,500,13700,50,1,5340000,1164,10.79,1.54,12,12.64,2020.00,14192.00,32500,20241210,-32.92,10030,20241122,117.35,24300,-10.29,20250327,15760,38.32,20250326,32500,-32.92,20241210,10030,117.35,20241122,5.13,Y,224110,500,26 억,,157926,N,N,418,N,00,N diff --git a/224760/price/prices-20250401.csv b/224760/price/prices-20250401.csv index 5182742e6c54..5b8f993bc153 100644 --- a/224760/price/prices-20250401.csv +++ b/224760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160857,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,150905,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,140904,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,130903,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,120900,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,110904,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,100905,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N +20250403,090907,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250402,160845,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250402,150845,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N 20250402,140848,57,100.00,KONEX,,,N,N,N,N, ,N,2865,0,3,0.00,0,0,0.00,0,0,0,3290,2440,2865,0.00,0.00,0,0,2865,2865,2865,2865,2865,2865,2865,20,425,500,1710,5,1,3939700,113,3.95,0.32,12,0.00,726.00,9083.00,7480,20240416,-61.70,2070,20250122,38.41,3300,-13.18,20250320,2070,38.41,20250122,7480,-61.70,20240416,2070,38.41,20250122,0.00,Y,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20250401.csv b/224810/price/prices-20250401.csv index 42a4b52231eb..2de2eba6a42f 100644 --- a/224810/price/prices-20250401.csv +++ b/224810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160858,57,100.00,KONEX,,,N,N,N,N, ,N,2840,-10,5,-0.35,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,119,-3.49,1.35,12,0.00,-813.00,2111.00,4060,20241219,-30.05,1636,20240503,73.59,4010,-29.18,20250102,2500,13.60,20250304,4060,-30.05,20241219,1636,73.59,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,150905,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,140905,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,130903,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,120900,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,110904,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,100905,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N +20250403,090907,57,100.00,KONEX,,,N,N,N,N, ,N,2850,0,3,0.00,0,0,0.00,0,0,0,3275,2425,2850,0.00,0.00,0,0,2850,2850,2850,2850,2850,2850,2850,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250402,160845,57,100.00,KONEX,,,N,N,N,N, ,N,2850,-5,5,-0.18,0,0,0.00,0,0,0,3280,2430,2855,0.00,0.00,0,0,2855,2855,2855,2855,2855,2855,2855,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.80,1636,20240503,74.21,4010,-28.93,20250102,2500,14.00,20250304,4060,-29.80,20241219,1636,74.21,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250402,150845,57,100.00,KONEX,,,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3280,2430,2855,0.00,0.00,0,0,2855,2855,2855,2855,2855,2855,2855,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.68,1636,20240503,74.51,4010,-28.80,20250102,2500,14.20,20250304,4060,-29.68,20241219,1636,74.51,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N 20250402,140848,57,100.00,KONEX,,,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3280,2430,2855,0.00,0.00,0,0,2855,2855,2855,2855,2855,2855,2855,21,425,500,1710,5,1,4200000,120,-3.51,1.35,12,0.00,-813.00,2111.00,4060,20241219,-29.68,1636,20240503,74.51,4010,-28.80,20250102,2500,14.20,20250304,4060,-29.68,20241219,1636,74.51,20240503,0.00,Y,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20250401.csv b/225190/price/prices-20250401.csv index a4135fd3169d..ddeee3ebaa96 100644 --- a/225190/price/prices-20250401.csv +++ b/225190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1824,-35,5,-1.88,334150162,182453,104.61,1832,1859,1818,2415,1302,1859,1831.38,2.17,0,-5372,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,926,-62.90,3.32,12,0.36,-29.00,549.00,3760,20241112,-51.49,1466,20240806,24.42,3055,-40.29,20250107,1818,0.33,20250403,9650,-81.10,20240404,1466,24.42,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,13155,N,00,N +20250403,150906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1832,-27,5,-1.45,315070466,172008,98.62,1832,1859,1818,2415,1302,1859,1831.67,2.17,0,-7133,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,930,-63.17,3.34,12,0.34,-29.00,549.00,3760,20241112,-51.28,1466,20240806,24.97,3055,-40.03,20250107,1818,0.77,20250403,9650,-81.02,20240404,1466,24.97,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,140905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1838,-21,5,-1.13,265006416,144772,83.00,1832,1859,1818,2415,1302,1859,1830.44,2.17,0,-41,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,933,-63.38,3.35,12,0.29,-29.00,549.00,3760,20241112,-51.12,1466,20240806,25.38,3055,-39.84,20250107,1818,1.10,20250403,9650,-80.95,20240404,1466,25.38,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,130904,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-23,5,-1.24,236225614,129105,74.02,1832,1859,1818,2415,1302,1859,1829.64,2.17,0,5864,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,932,-63.31,3.34,12,0.25,-29.00,549.00,3760,20241112,-51.17,1466,20240806,25.24,3055,-39.90,20250107,1818,0.99,20250403,9650,-80.97,20240404,1466,25.24,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,120901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1836,-23,5,-1.24,202826107,110837,63.55,1832,1859,1818,2415,1302,1859,1829.86,2.17,0,6707,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,932,-63.31,3.34,12,0.22,-29.00,549.00,3760,20241112,-51.17,1466,20240806,25.24,3055,-39.90,20250107,1818,0.99,20250403,9650,-80.97,20240404,1466,25.24,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,110905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1839,-20,5,-1.08,101631525,55402,31.76,1832,1859,1818,2415,1302,1859,1834.29,2.17,0,-2983,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,933,-63.41,3.35,12,0.11,-29.00,549.00,3760,20241112,-51.09,1466,20240806,25.44,3055,-39.80,20250107,1818,1.16,20250403,9650,-80.94,20240404,1466,25.44,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,100905,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1842,-17,5,-0.91,67169478,36584,20.97,1832,1859,1818,2415,1302,1859,1835.83,2.17,0,1572,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,935,-63.52,3.36,12,0.07,-29.00,549.00,3760,20241112,-51.01,1466,20240806,25.65,3055,-39.71,20250107,1818,1.32,20250403,9650,-80.91,20240404,1466,25.65,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N +20250403,090907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1850,-9,5,-0.48,30519602,16698,9.57,1832,1850,1818,2415,1302,1859,1827.11,2.17,0,1875,1982,1920,1888,1826,1794,1904,1810,51,556,100,1180,1,1,50748440,939,-63.79,3.37,12,0.03,-29.00,549.00,3760,20241112,-50.80,1466,20240806,26.19,3055,-39.44,20250107,1818,1.76,20250403,9650,-80.83,20240404,1466,26.19,20240806,2.54,Y,225190,100,50 억,,1102269,N,N,10527,N,00,N 20250402,160845,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-69,5,-3.58,323228316,172182,87.90,1921,1950,1856,2505,1350,1928,1877.25,2.23,0,-28842,1996,1962,1916,1882,1836,1979,1899,51,577,100,1230,1,1,50748440,943,-64.10,3.39,12,0.34,-29.00,549.00,3760,20241112,-50.56,1466,20240806,26.81,3055,-39.15,20250107,1835,1.31,20250331,9650,-80.74,20240404,1466,26.81,20240806,2.60,Y,225190,100,50 억,,1131117,N,N,10527,N,00,N 20250402,150846,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1862,-66,5,-3.42,311970397,166127,84.81,1921,1950,1856,2505,1350,1928,1877.90,2.23,0,-27824,1996,1962,1916,1882,1836,1979,1899,51,577,100,1230,1,1,50748440,945,-64.21,3.39,12,0.33,-29.00,549.00,3760,20241112,-50.48,1466,20240806,27.01,3055,-39.05,20250107,1835,1.47,20250331,9650,-80.70,20240404,1466,27.01,20240806,2.60,Y,225190,100,50 억,,1131117,N,N,0,N,00,N 20250402,140848,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1859,-69,5,-3.58,277566321,147644,75.38,1921,1950,1856,2505,1350,1928,1879.97,2.23,0,-18060,1996,1962,1916,1882,1836,1979,1899,51,577,100,1230,1,1,50748440,943,-64.10,3.39,12,0.29,-29.00,549.00,3760,20241112,-50.56,1466,20240806,26.81,3055,-39.15,20250107,1835,1.31,20250331,9650,-80.74,20240404,1466,26.81,20240806,2.60,Y,225190,100,50 억,,1131117,N,N,0,N,00,N diff --git a/225220/price/prices-20250401.csv b/225220/price/prices-20250401.csv index fa8fd00e8d89..e44d6f639522 100644 --- a/225220/price/prices-20250401.csv +++ b/225220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,68837680,29877,37.93,2310,2395,2260,3000,1620,2310,2303.66,0.57,0,1867,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,444,-6.50,0.49,12,0.16,-356.00,4763.00,5140,20240819,-54.96,1980,20241209,16.92,3030,-23.60,20250211,2175,6.44,20250102,5140,-54.96,20240819,1980,16.92,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,63430085,27536,34.96,2310,2395,2260,3000,1620,2310,2303.53,0.57,0,1705,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,444,-6.50,0.49,12,0.14,-356.00,4763.00,5140,20240819,-54.96,1980,20241209,16.92,3030,-23.60,20250211,2175,6.44,20250102,5140,-54.96,20240819,1980,16.92,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-10,5,-0.43,49192385,21343,27.09,2310,2395,2260,3000,1620,2310,2304.85,0.57,0,1104,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,441,-6.46,0.48,12,0.11,-356.00,4763.00,5140,20240819,-55.25,1980,20241209,16.16,3030,-24.09,20250211,2175,5.75,20250102,5140,-55.25,20240819,1980,16.16,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-10,5,-0.43,18035790,7814,9.92,2310,2395,2260,3000,1620,2310,2308.14,0.57,0,-2598,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,441,-6.46,0.48,12,0.04,-356.00,4763.00,5140,20240819,-55.25,1980,20241209,16.16,3030,-24.09,20250211,2175,5.75,20250102,5140,-55.25,20240819,1980,16.16,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,120901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,-15,5,-0.65,14439635,6245,7.93,2310,2395,2260,3000,1620,2310,2312.19,0.57,0,-2308,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,440,-6.45,0.48,12,0.03,-356.00,4763.00,5140,20240819,-55.35,1980,20241209,15.91,3030,-24.26,20250211,2175,5.52,20250102,5140,-55.35,20240819,1980,15.91,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-10,5,-0.43,13867005,5997,7.61,2310,2395,2260,3000,1620,2310,2312.32,0.57,0,-2140,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,441,-6.46,0.48,12,0.03,-356.00,4763.00,5140,20240819,-55.25,1980,20241209,16.16,3030,-24.09,20250211,2175,5.75,20250102,5140,-55.25,20240819,1980,16.16,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,11781060,5090,6.46,2310,2395,2260,3000,1620,2310,2314.55,0.57,0,-1735,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,444,-6.50,0.49,12,0.03,-356.00,4763.00,5140,20240819,-54.96,1980,20241209,16.92,3030,-23.60,20250211,2175,6.44,20250102,5140,-54.96,20240819,1980,16.92,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N +20250403,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,10,2,0.43,7832710,3380,4.29,2310,2395,2260,3000,1620,2310,2317.37,0.57,0,-591,2473,2391,2308,2226,2143,2432,2267,96,690,500,1430,5,1,19190021,445,-6.52,0.49,12,0.02,-356.00,4763.00,5140,20240819,-54.86,1980,20241209,17.17,3030,-23.43,20250211,2175,6.67,20250102,5140,-54.86,20240819,1980,17.17,20241209,2.71,Y,225220,500,95 억,,108549,N,N,0,N,00,N 20250402,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,75,2,3.36,182425717,78772,205.06,2225,2390,2225,2905,1565,2235,2315.87,0.52,0,8457,2335,2285,2245,2195,2155,2265,2175,96,670,500,1380,5,1,19190021,443,-6.49,0.48,12,0.41,-356.00,4763.00,5140,20240819,-55.06,1980,20241209,16.67,3030,-23.76,20250211,2175,6.21,20250102,5140,-55.06,20240819,1980,16.67,20241209,2.91,Y,225220,500,95 억,,99210,N,N,0,N,00,N 20250402,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,95,2,4.25,171864697,74203,193.17,2225,2390,2225,2905,1565,2235,2316.14,0.52,0,10959,2335,2285,2245,2195,2155,2265,2175,96,670,500,1380,5,1,19190021,447,-6.54,0.49,12,0.39,-356.00,4763.00,5140,20240819,-54.67,1980,20241209,17.68,3030,-23.10,20250211,2175,7.13,20250102,5140,-54.67,20240819,1980,17.68,20241209,2.91,Y,225220,500,95 억,,99210,N,N,0,N,00,N 20250402,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,95,2,4.25,164865567,71188,185.32,2225,2390,2225,2905,1565,2235,2315.92,0.52,0,11077,2335,2285,2245,2195,2155,2265,2175,96,670,500,1380,5,1,19190021,447,-6.54,0.49,12,0.37,-356.00,4763.00,5140,20240819,-54.67,1980,20241209,17.68,3030,-23.10,20250211,2175,7.13,20250102,5140,-54.67,20240819,1980,17.68,20241209,2.91,Y,225220,500,95 억,,99210,N,N,0,N,00,N diff --git a/225430/price/prices-20250401.csv b/225430/price/prices-20250401.csv index 709e01f83423..996521d4bfec 100644 --- a/225430/price/prices-20250401.csv +++ b/225430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,6,2,1.07,29904335,52736,74.93,562,590,562,730,394,562,567.06,1.29,0,-10550,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.46,0.49,12,0.19,-164.00,1170.00,976,20240329,-41.80,510,20250228,11.37,754,-24.67,20250102,510,11.37,20250228,952,-40.34,20240731,510,11.37,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,6,2,1.07,29480955,51991,73.87,562,590,562,730,394,562,567.04,1.29,0,-10220,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.46,0.49,12,0.19,-164.00,1170.00,976,20240329,-41.80,510,20250228,11.37,754,-24.67,20250102,510,11.37,20250228,952,-40.34,20240731,510,11.37,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,140905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,565,3,2,0.53,26743018,47173,67.03,562,590,562,730,394,562,566.91,1.29,0,-9313,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.45,0.48,12,0.17,-164.00,1170.00,976,20240329,-42.11,510,20250228,10.78,754,-25.07,20250102,510,10.78,20250228,952,-40.65,20240731,510,10.78,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,130904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,565,3,2,0.53,23069649,40669,57.79,562,590,562,730,394,562,567.25,1.29,0,-10564,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.45,0.48,12,0.15,-164.00,1170.00,976,20240329,-42.11,510,20250228,10.78,754,-25.07,20250102,510,10.78,20250228,952,-40.65,20240731,510,10.78,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,569,7,2,1.25,18006008,31727,45.08,562,590,562,730,394,562,567.53,1.29,0,-4610,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,159,-3.47,0.49,12,0.11,-164.00,1170.00,976,20240329,-41.70,510,20250228,11.57,754,-24.54,20250102,510,11.57,20250228,952,-40.23,20240731,510,11.57,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,6,2,1.07,12432766,21918,31.14,562,590,562,730,394,562,567.24,1.29,0,-2266,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.46,0.49,12,0.08,-164.00,1170.00,976,20240329,-41.80,510,20250228,11.37,754,-24.67,20250102,510,11.37,20250228,952,-40.34,20240731,510,11.37,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,100906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,568,6,2,1.07,10794361,19047,27.06,562,590,562,730,394,562,566.72,1.29,0,-1242,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,158,-3.46,0.49,12,0.07,-164.00,1170.00,976,20240329,-41.80,510,20250228,11.37,754,-24.67,20250102,510,11.37,20250228,952,-40.34,20240731,510,11.37,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N +20250403,090908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,570,8,2,1.42,8189069,14482,20.58,562,590,562,730,394,562,565.47,1.29,0,-571,601,581,559,539,517,570,528,28,168,100,390,1,1,27887050,159,-3.48,0.49,12,0.05,-164.00,1170.00,976,20240329,-41.60,510,20250228,11.76,754,-24.40,20250102,510,11.76,20250228,952,-40.13,20240731,510,11.76,20250228,0.00,Y,225430,100,27 억,,359615,N,N,0,N,00,N 20250402,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,562,-5,5,-0.88,38930269,69370,49.28,571,579,537,737,397,567,561.20,1.29,0,967,597,581,574,558,551,578,555,28,170,100,390,1,1,27887050,157,-3.43,0.48,12,0.25,-164.00,1170.00,976,20240329,-42.42,510,20250228,10.20,754,-25.46,20250102,510,10.20,20250228,952,-40.97,20240731,510,10.20,20250228,0.00,Y,225430,100,27 억,,358648,N,N,0,N,00,N 20250402,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,564,-3,5,-0.53,37692283,67167,47.72,571,579,537,737,397,567,561.17,1.29,0,1023,597,581,574,558,551,578,555,28,170,100,390,1,1,27887050,157,-3.44,0.48,12,0.24,-164.00,1170.00,976,20240329,-42.21,510,20250228,10.59,754,-25.20,20250102,510,10.59,20250228,952,-40.76,20240731,510,10.59,20250228,0.00,Y,225430,100,27 억,,358648,N,N,0,N,00,N 20250402,140849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,552,-15,5,-2.65,33908294,60362,42.88,571,579,537,737,397,567,561.75,1.29,0,2957,597,581,574,558,551,578,555,28,170,100,390,1,1,27887050,154,-3.37,0.47,12,0.22,-164.00,1170.00,976,20240329,-43.44,510,20250228,8.24,754,-26.79,20250102,510,8.24,20250228,952,-42.02,20240731,510,8.24,20250228,0.00,Y,225430,100,27 억,,358648,N,N,0,N,00,N diff --git a/225530/price/prices-20250401.csv b/225530/price/prices-20250401.csv index 157201019614..dfe764d8f9c0 100644 --- a/225530/price/prices-20250401.csv +++ b/225530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4165,-10,5,-0.24,213830485,51002,176.67,4170,4330,4055,5420,2925,4175,4192.59,0.66,0,-1000,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1514,28.92,1.52,12,0.14,144.00,2745.00,6250,20250120,-33.36,3220,20241210,29.35,6250,-33.36,20250120,4055,2.71,20250403,6250,-33.36,20250120,3220,29.35,20241210,1.48,Y,225530,500,181 억,,238120,N,N,197,N,00,N +20250403,150906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,55,2,1.32,200705710,47867,165.81,4170,4330,4055,5420,2925,4175,4192.99,0.66,0,-442,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1537,29.38,1.54,12,0.13,144.00,2745.00,6250,20250120,-32.32,3220,20241210,31.37,6250,-32.32,20250120,4055,4.32,20250403,6250,-32.32,20250120,3220,31.37,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,140905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4200,25,2,0.60,170845900,40670,140.88,4170,4330,4055,5420,2925,4175,4200.78,0.66,0,-2934,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1526,29.17,1.53,12,0.11,144.00,2745.00,6250,20250120,-32.80,3220,20241210,30.43,6250,-32.80,20250120,4055,3.58,20250403,6250,-32.80,20250120,3220,30.43,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,130904,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4270,95,2,2.28,137920120,32796,113.60,4170,4330,4055,5420,2925,4175,4205.39,0.66,0,-5074,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1552,29.65,1.56,12,0.09,144.00,2745.00,6250,20250120,-31.68,3220,20241210,32.61,6250,-31.68,20250120,4055,5.30,20250403,6250,-31.68,20250120,3220,32.61,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,120902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4240,65,2,1.56,102288450,24444,84.67,4170,4330,4055,5420,2925,4175,4184.60,0.66,0,-3147,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1541,29.44,1.54,12,0.07,144.00,2745.00,6250,20250120,-32.16,3220,20241210,31.68,6250,-32.16,20250120,4055,4.56,20250403,6250,-32.16,20250120,3220,31.68,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,110905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4225,50,2,1.20,84178155,20179,69.90,4170,4250,4055,5420,2925,4175,4171.57,0.66,0,-4582,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1535,29.34,1.54,12,0.06,144.00,2745.00,6250,20250120,-32.40,3220,20241210,31.21,6250,-32.40,20250120,4055,4.19,20250403,6250,-32.40,20250120,3220,31.21,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,100906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4225,50,2,1.20,70700645,16986,58.84,4170,4250,4055,5420,2925,4175,4162.29,0.66,0,-3255,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1535,29.34,1.54,12,0.05,144.00,2745.00,6250,20250120,-32.40,3220,20241210,31.21,6250,-32.40,20250120,4055,4.19,20250403,6250,-32.40,20250120,3220,31.21,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N +20250403,090908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4140,-35,5,-0.84,17530615,4272,14.80,4170,4170,4055,5420,2925,4175,4103.61,0.66,0,826,4375,4275,4225,4125,4075,4250,4100,182,1245,500,2670,5,1,36338727,1504,28.75,1.51,12,0.01,144.00,2745.00,6250,20250120,-33.76,3220,20241210,28.57,6250,-33.76,20250120,4055,2.10,20250403,6250,-33.76,20250120,3220,28.57,20241210,1.48,Y,225530,500,181 억,,238120,N,N,0,N,00,N 20250402,160846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4175,-125,5,-2.91,120731625,28578,12.59,4310,4325,4175,5590,3010,4300,4224.64,0.65,0,-3237,4996,4647,4351,4002,3706,4822,4177,182,1290,500,2750,5,1,36338727,1517,28.99,1.52,12,0.08,144.00,2745.00,6250,20250120,-33.20,3220,20241210,29.66,6250,-33.20,20250120,4055,2.96,20250401,6250,-33.20,20250120,3220,29.66,20241210,1.48,Y,225530,500,181 억,,235194,N,N,0,N,00,N 20250402,150846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4190,-110,5,-2.56,116123860,27476,12.10,4310,4325,4175,5590,3010,4300,4226.37,0.65,0,-3231,4996,4647,4351,4002,3706,4822,4177,182,1290,500,2750,5,1,36338727,1523,29.10,1.53,12,0.08,144.00,2745.00,6250,20250120,-32.96,3220,20241210,30.12,6250,-32.96,20250120,4055,3.33,20250401,6250,-32.96,20250120,3220,30.12,20241210,1.48,Y,225530,500,181 억,,235194,N,N,0,N,00,N 20250402,140849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4230,-70,5,-1.63,82908755,19544,8.61,4310,4325,4180,5590,3010,4300,4242.16,0.65,0,-2517,4996,4647,4351,4002,3706,4822,4177,182,1290,500,2750,5,1,36338727,1537,29.38,1.54,12,0.05,144.00,2745.00,6250,20250120,-32.32,3220,20241210,31.37,6250,-32.32,20250120,4055,4.32,20250401,6250,-32.32,20250120,3220,31.37,20241210,1.48,Y,225530,500,181 억,,235194,N,N,0,N,00,N diff --git a/225570/price/prices-20250401.csv b/225570/price/prices-20250401.csv index b8b257e446a6..7f3628532c2e 100644 --- a/225570/price/prices-20250401.csv +++ b/225570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160859,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12410,90,2,0.73,1232732210,99970,72.05,12120,12450,12000,16010,8630,12320,12331.06,4.44,0,12302,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8173,25.96,2.37,12,0.15,478.00,5241.00,30950,20240809,-59.90,11900,20250312,4.29,14850,-16.43,20250220,11900,4.29,20250312,30950,-59.90,20240809,11900,4.29,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,21446,N,00,N +20250403,150907,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12390,70,2,0.57,1145321890,92921,66.97,12120,12450,12000,16010,8630,12320,12325.78,4.44,0,9268,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8160,25.92,2.36,12,0.14,478.00,5241.00,30950,20240809,-59.97,11900,20250312,4.12,14850,-16.57,20250220,11900,4.12,20250312,30950,-59.97,20240809,11900,4.12,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,140906,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12420,100,2,0.81,981840730,79730,57.46,12120,12450,12000,16010,8630,12320,12314.55,4.44,0,8332,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8180,25.98,2.37,12,0.12,478.00,5241.00,30950,20240809,-59.87,11900,20250312,4.37,14850,-16.36,20250220,11900,4.37,20250312,30950,-59.87,20240809,11900,4.37,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,130905,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12400,80,2,0.65,826590795,67207,48.44,12120,12450,12000,16010,8630,12320,12299.08,4.44,0,1651,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8167,25.94,2.37,12,0.10,478.00,5241.00,30950,20240809,-59.94,11900,20250312,4.20,14850,-16.50,20250220,11900,4.20,20250312,30950,-59.94,20240809,11900,4.20,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,120902,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12350,30,2,0.24,692749905,56389,40.64,12120,12450,12000,16010,8630,12320,12285.00,4.44,0,-33,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8134,25.84,2.36,12,0.09,478.00,5241.00,30950,20240809,-60.10,11900,20250312,3.78,14850,-16.84,20250220,11900,3.78,20250312,30950,-60.10,20240809,11900,3.78,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,110906,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12300,-20,5,-0.16,583163415,47493,34.23,12120,12450,12000,16010,8630,12320,12278.66,4.44,0,1196,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8101,25.73,2.35,12,0.07,478.00,5241.00,30950,20240809,-60.26,11900,20250312,3.36,14850,-17.17,20250220,11900,3.36,20250312,30950,-60.26,20240809,11900,3.36,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,100906,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12360,40,2,0.32,426406485,34722,25.02,12120,12450,12000,16010,8630,12320,12280.22,4.44,0,7453,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8140,25.86,2.36,12,0.05,478.00,5241.00,30950,20240809,-60.06,11900,20250312,3.87,14850,-16.77,20250220,11900,3.87,20250312,30950,-60.06,20240809,11900,3.87,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N +20250403,090908,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12220,-100,5,-0.81,105444920,8699,6.27,12120,12260,12000,16010,8630,12320,12114.04,4.44,0,183,12813,12566,12413,12166,12013,12490,12090,329,3690,500,8620,10,1,65860174,8048,25.56,2.33,12,0.01,478.00,5241.00,30950,20240809,-60.52,11900,20250312,2.69,14850,-17.71,20250220,11900,2.69,20250312,30950,-60.52,20240809,11900,2.69,20250312,1.88,Y,225570,500,329 억,,2924278,N,N,40353,N,00,N 20250402,160846,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12320,-230,5,-1.83,1718596370,138750,95.48,12560,12660,12260,16310,8790,12550,12386.31,4.50,0,-47552,12903,12726,12563,12386,12223,12815,12475,329,3760,500,8780,10,1,65860174,8114,25.77,2.35,12,0.21,478.00,5241.00,30950,20240809,-60.19,11900,20250312,3.53,14850,-17.04,20250220,11900,3.53,20250312,30950,-60.19,20240809,11900,3.53,20250312,1.91,Y,225570,500,329 억,,2964479,N,N,40353,N,00,N 20250402,150847,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12310,-240,5,-1.91,1643594070,132661,91.29,12560,12660,12260,16310,8790,12550,12389.43,4.50,0,-49216,12903,12726,12563,12386,12223,12815,12475,329,3760,500,8780,10,1,65860174,8107,25.75,2.35,12,0.20,478.00,5241.00,30950,20240809,-60.23,11900,20250312,3.45,14850,-17.10,20250220,11900,3.45,20250312,30950,-60.23,20240809,11900,3.45,20250312,1.91,Y,225570,500,329 억,,2964479,N,N,30426,N,00,N 20250402,140849,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12300,-250,5,-1.99,1342403110,108151,74.42,12560,12660,12300,16310,8790,12550,12412.30,4.50,0,-48003,12903,12726,12563,12386,12223,12815,12475,329,3760,500,8780,10,1,65860174,8101,25.73,2.35,12,0.16,478.00,5241.00,30950,20240809,-60.26,11900,20250312,3.36,14850,-17.17,20250220,11900,3.36,20250312,30950,-60.26,20240809,11900,3.36,20250312,1.91,Y,225570,500,329 억,,2964479,N,N,30426,N,00,N diff --git a/225590/price/prices-20250401.csv b/225590/price/prices-20250401.csv index 57031b165bcd..2851c7640fa1 100644 --- a/225590/price/prices-20250401.csv +++ b/225590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160859,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,885,30,2,3.51,59250431,68921,75.73,855,885,852,1111,599,855,859.71,1.66,0,-3729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,236,18.44,0.31,12,0.26,48.00,2877.00,1107,20240528,-20.05,778,20240805,13.75,990,-10.61,20250103,837,5.73,20250331,1107,-20.05,20240528,778,13.75,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,150907,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,872,17,2,1.99,57900453,67379,74.04,855,883,852,1111,599,855,859.35,1.66,0,-3729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,232,18.17,0.30,12,0.25,48.00,2877.00,1107,20240528,-21.23,778,20240805,12.08,990,-11.92,20250103,837,4.18,20250331,1107,-21.23,20240528,778,12.08,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,140906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,866,11,2,1.29,45824470,53556,58.85,855,866,852,1111,599,855,855.64,1.66,0,-3112,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,231,18.04,0.30,12,0.20,48.00,2877.00,1107,20240528,-21.77,778,20240805,11.31,990,-12.53,20250103,837,3.46,20250331,1107,-21.77,20240528,778,11.31,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,130905,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,852,-3,5,-0.35,40634655,47539,52.24,855,856,852,1111,599,855,854.76,1.66,0,-2729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,227,17.75,0.30,12,0.18,48.00,2877.00,1107,20240528,-23.04,778,20240805,9.51,990,-13.94,20250103,837,1.79,20250331,1107,-23.04,20240528,778,9.51,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,120902,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,1,2,0.12,39521199,46236,50.81,855,856,852,1111,599,855,854.77,1.66,0,-2729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,228,17.83,0.30,12,0.17,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,837,2.27,20250331,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,110906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,854,-1,5,-0.12,36043397,42161,46.33,855,856,852,1111,599,855,854.90,1.66,0,-2729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,227,17.79,0.30,12,0.16,48.00,2877.00,1107,20240528,-22.85,778,20240805,9.77,990,-13.74,20250103,837,2.03,20250331,1107,-22.85,20240528,778,9.77,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,100906,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,1,2,0.12,32206431,37666,41.39,855,856,855,1111,599,855,855.05,1.66,0,-2729,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,228,17.83,0.30,12,0.14,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,837,2.27,20250331,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N +20250403,090909,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,856,1,2,0.12,30109085,35213,38.69,855,856,855,1111,599,855,855.06,1.66,0,-2743,871,863,857,849,843,860,846,27,256,100,610,1,1,26636713,228,17.83,0.30,12,0.13,48.00,2877.00,1107,20240528,-22.67,778,20240805,10.03,990,-13.54,20250103,837,2.27,20250331,1107,-22.67,20240528,778,10.03,20240805,0.58,Y,225590,100,26 억,,442501,N,N,0,N,00,N 20250402,160846,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,855,-4,5,-0.47,78103033,91004,51.02,859,865,851,1116,602,859,858.24,1.65,0,2313,872,865,852,845,832,869,849,27,257,100,610,1,1,26636713,228,17.81,0.30,12,0.34,48.00,2877.00,1107,20240528,-22.76,778,20240805,9.90,990,-13.64,20250103,837,2.15,20250331,1107,-22.76,20240528,778,9.90,20240805,0.58,Y,225590,100,26 억,,440159,N,N,0,N,00,N 20250402,150847,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,857,-2,5,-0.23,74966346,87340,48.97,859,865,851,1116,602,859,858.33,1.65,0,4309,872,865,852,845,832,869,849,27,257,100,610,1,1,26636713,228,17.85,0.30,12,0.33,48.00,2877.00,1107,20240528,-22.58,778,20240805,10.15,990,-13.43,20250103,837,2.39,20250331,1107,-22.58,20240528,778,10.15,20240805,0.58,Y,225590,100,26 억,,440159,N,N,0,N,00,N 20250402,140849,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,864,5,2,0.58,66525185,77485,43.44,859,865,851,1116,602,859,858.56,1.65,0,3409,872,865,852,845,832,869,849,27,257,100,610,1,1,26636713,230,18.00,0.30,12,0.29,48.00,2877.00,1107,20240528,-21.95,778,20240805,11.05,990,-12.73,20250103,837,3.23,20250331,1107,-21.95,20240528,778,11.05,20240805,0.58,Y,225590,100,26 억,,440159,N,N,0,N,00,N diff --git a/226320/price/prices-20250401.csv b/226320/price/prices-20250401.csv index 0c27f1eaa210..6e2d30d8c73e 100644 --- a/226320/price/prices-20250401.csv +++ b/226320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160859,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11900,230,2,1.97,461254170,39062,60.20,11420,12050,11260,15170,8170,11670,11808.97,0.56,0,4060,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2610,15.80,0.69,12,0.18,753.00,17292.00,17920,20240524,-33.59,9950,20241209,19.60,12600,-5.56,20250121,10450,13.88,20250102,17920,-33.59,20240524,9950,19.60,20241209,1.00,Y,226320,500,109 억,,122317,N,N,424,N,00,N +20250403,150907,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11860,190,2,1.63,431310180,36532,56.30,11420,12050,11260,15170,8170,11670,11807.14,0.56,0,2337,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2601,15.75,0.69,12,0.17,753.00,17292.00,17920,20240524,-33.82,9950,20241209,19.20,12600,-5.87,20250121,10450,13.49,20250102,17920,-33.82,20240524,9950,19.20,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,140906,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11930,260,2,2.23,392280285,33237,51.22,11420,12050,11260,15170,8170,11670,11803.34,0.56,0,3464,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2616,15.84,0.69,12,0.15,753.00,17292.00,17920,20240524,-33.43,9950,20241209,19.90,12600,-5.32,20250121,10450,14.16,20250102,17920,-33.43,20240524,9950,19.90,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,130905,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11960,290,2,2.49,339347040,28800,44.38,11420,12050,11260,15170,8170,11670,11783.69,0.56,0,4037,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2623,15.88,0.69,12,0.13,753.00,17292.00,17920,20240524,-33.26,9950,20241209,20.20,12600,-5.08,20250121,10450,14.45,20250102,17920,-33.26,20240524,9950,20.20,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,120902,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12050,380,2,3.26,273448805,23288,35.89,11420,12050,11260,15170,8170,11670,11742.69,0.56,0,2510,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2642,16.00,0.70,12,0.11,753.00,17292.00,17920,20240524,-32.76,9950,20241209,21.11,12600,-4.37,20250121,10450,15.31,20250102,17920,-32.76,20240524,9950,21.11,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,110906,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11790,120,2,1.03,150147330,12943,19.95,11420,11800,11260,15170,8170,11670,11599.54,0.56,0,953,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2585,15.66,0.68,12,0.06,753.00,17292.00,17920,20240524,-34.21,9950,20241209,18.49,12600,-6.43,20250121,10450,12.82,20250102,17920,-34.21,20240524,9950,18.49,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,100907,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11610,-60,5,-0.51,71835280,6259,9.65,11420,11630,11260,15170,8170,11670,11470.59,0.56,0,1454,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2546,15.42,0.67,12,0.03,753.00,17292.00,17920,20240524,-35.21,9950,20241209,16.68,12600,-7.86,20250121,10450,11.10,20250102,17920,-35.21,20240524,9950,16.68,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N +20250403,090909,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11460,-210,5,-1.80,26796420,2355,3.63,11420,11460,11260,15170,8170,11670,11350.73,0.56,0,708,12503,12086,11583,11166,10663,12295,11375,110,3500,500,8630,10,1,21929315,2513,15.22,0.66,12,0.01,753.00,17292.00,17920,20240524,-36.05,9950,20241209,15.18,12600,-9.05,20250121,10450,9.67,20250102,17920,-36.05,20240524,9950,15.18,20241209,1.00,Y,226320,500,109 억,,122317,N,N,27,N,00,N 20250402,160847,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11670,590,2,5.32,754357715,64818,623.91,11080,12000,11080,14400,7760,11080,11638.07,0.48,0,17058,11600,11340,10970,10710,10340,11470,10840,110,3320,500,8190,10,1,21929315,2559,15.50,0.67,12,0.30,753.00,17292.00,17920,20240524,-34.88,9950,20241209,17.29,12600,-7.38,20250121,10450,11.67,20250102,17920,-34.88,20240524,9950,17.29,20241209,1.00,Y,226320,500,109 억,,105353,N,N,27,N,00,N 20250402,150847,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11680,600,2,5.42,741032155,63673,612.89,11080,12000,11080,14400,7760,11080,11638.09,0.48,0,17606,11600,11340,10970,10710,10340,11470,10840,110,3320,500,8190,10,1,21929315,2561,15.51,0.68,12,0.29,753.00,17292.00,17920,20240524,-34.82,9950,20241209,17.39,12600,-7.30,20250121,10450,11.77,20250102,17920,-34.82,20240524,9950,17.39,20241209,1.00,Y,226320,500,109 억,,105353,N,N,203,N,00,N 20250402,140850,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11650,570,2,5.14,713414820,61299,590.04,11080,12000,11080,14400,7760,11080,11638.28,0.48,0,17587,11600,11340,10970,10710,10340,11470,10840,110,3320,500,8190,10,1,21929315,2555,15.47,0.67,12,0.28,753.00,17292.00,17920,20240524,-34.99,9950,20241209,17.09,12600,-7.54,20250121,10450,11.48,20250102,17920,-34.99,20240524,9950,17.09,20241209,1.00,Y,226320,500,109 억,,105353,N,N,203,N,00,N diff --git a/226330/price/prices-20250401.csv b/226330/price/prices-20250401.csv index 7ef69fba7d7f..c6d8c2cb9bbf 100644 --- a/226330/price/prices-20250401.csv +++ b/226330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,110,2,1.65,1835073180,262904,147.11,6600,7230,6490,8680,4680,6680,6980.07,0.00,0,20599,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1036,-14.36,4.15,12,1.72,-473.00,1635.00,12200,20240328,-44.34,4195,20241029,61.86,9430,-28.00,20250211,5310,27.87,20250102,11320,-40.02,20240415,4195,61.86,20241029,1.11,Y,226330,500,76 억,,0,N,N,10382,N,00,N +20250403,150907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,100,2,1.50,1775244590,254100,142.18,6600,7230,6490,8680,4680,6680,6986.40,0.00,0,20517,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1035,-14.33,4.15,12,1.67,-473.00,1635.00,12200,20240328,-44.43,4195,20241029,61.62,9430,-28.10,20250211,5310,27.68,20250102,11320,-40.11,20240415,4195,61.62,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6860,180,2,2.69,1622473830,231670,129.63,6600,7230,6490,8680,4680,6680,7003.38,0.00,0,20434,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1047,-14.50,4.20,12,1.52,-473.00,1635.00,12200,20240328,-43.77,4195,20241029,63.53,9430,-27.25,20250211,5310,29.19,20250102,11320,-39.40,20240415,4195,63.53,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,130905,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,260,2,3.89,1486798615,211973,118.61,6600,7230,6490,8680,4680,6680,7014.09,0.00,0,21372,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1059,-14.67,4.24,12,1.39,-473.00,1635.00,12200,20240328,-43.11,4195,20241029,65.44,9430,-26.41,20250211,5310,30.70,20250102,11320,-38.69,20240415,4195,65.44,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,120903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,270,2,4.04,1400002905,199485,111.62,6600,7230,6490,8680,4680,6680,7018.09,0.00,0,21376,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1060,-14.69,4.25,12,1.31,-473.00,1635.00,12200,20240328,-43.03,4195,20241029,65.67,9430,-26.30,20250211,5310,30.89,20250102,11320,-38.60,20240415,4195,65.67,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,110906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,390,2,5.84,1251158850,178165,99.69,6600,7230,6490,8680,4680,6680,7022.47,0.00,0,18857,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1079,-14.95,4.32,12,1.17,-473.00,1635.00,12200,20240328,-42.05,4195,20241029,68.53,9430,-25.03,20250211,5310,33.15,20250102,11320,-37.54,20240415,4195,68.53,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,100907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,420,2,6.29,1050116530,149823,83.83,6600,7230,6490,8680,4680,6680,7009.05,0.00,0,16497,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1083,-15.01,4.34,12,0.98,-473.00,1635.00,12200,20240328,-41.80,4195,20241029,69.25,9430,-24.71,20250211,5310,33.71,20250102,11320,-37.28,20240415,4195,69.25,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N +20250403,090909,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-110,5,-1.65,84301640,12842,7.19,6600,6650,6490,8680,4680,6680,6564.53,0.00,0,7296,7160,6920,6690,6450,6220,6805,6335,76,2000,500,4540,10,1,15258475,1002,-13.89,4.02,12,0.08,-473.00,1635.00,12200,20240328,-46.15,4195,20241029,56.62,9430,-30.33,20250211,5310,23.73,20250102,11320,-41.96,20240415,4195,56.62,20241029,1.11,Y,226330,500,76 억,,0,N,N,19268,N,00,N 20250402,160847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-170,5,-2.48,1165164100,175915,140.37,6830,6930,6460,8900,4800,6850,6623.43,0.00,0,-19101,7150,7000,6830,6680,6510,7075,6755,76,2050,500,4650,10,1,15258475,1019,-14.12,4.09,12,1.15,-473.00,1635.00,12200,20240328,-45.25,4195,20241029,59.24,9430,-29.16,20250211,5310,25.80,20250102,11320,-40.99,20240415,4195,59.24,20241029,1.22,Y,226330,500,76 억,,0,N,N,19268,N,00,N 20250402,150847,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6640,-210,5,-3.07,1073637440,162194,129.42,6830,6930,6460,8900,4800,6850,6619.46,0.00,0,-21728,7150,7000,6830,6680,6510,7075,6755,76,2050,500,4650,10,1,15258475,1013,-14.04,4.06,12,1.06,-473.00,1635.00,12200,20240328,-45.57,4195,20241029,58.28,9430,-29.59,20250211,5310,25.05,20250102,11320,-41.34,20240415,4195,58.28,20241029,1.22,Y,226330,500,76 억,,0,N,N,27168,N,00,N 20250402,140850,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6660,-190,5,-2.77,974408940,147175,117.44,6830,6930,6460,8900,4800,6850,6620.75,0.00,0,-22776,7150,7000,6830,6680,6510,7075,6755,76,2050,500,4650,10,1,15258475,1016,-14.08,4.07,12,0.96,-473.00,1635.00,12200,20240328,-45.41,4195,20241029,58.76,9430,-29.37,20250211,5310,25.42,20250102,11320,-41.17,20240415,4195,58.76,20241029,1.22,Y,226330,500,76 억,,0,N,N,27168,N,00,N diff --git a/226340/price/prices-20250401.csv b/226340/price/prices-20250401.csv index ed1107f6bbc8..16348976516b 100644 --- a/226340/price/prices-20250401.csv +++ b/226340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160900,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,150908,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,140907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,130906,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,120903,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,110907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,100907,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N +20250403,090909,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.63,Y,226340,100,41 억,,1769321,N,N,0,N,00,N 20250402,160847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.67,Y,226340,100,41 억,,1769321,N,N,0,N,00,N 20250402,150848,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.67,Y,226340,100,41 억,,1769321,N,N,0,N,00,N 20250402,140850,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1458,0,3,0.00,0,0,0.00,0,0,0,1895,1021,1458,0.00,4.22,0,0,1458,1458,1458,1458,1458,1458,1458,42,437,100,0,1,1,41952420,612,-6.94,1.26,12,0.00,-210.00,1161.00,4850,20240614,-69.94,1144,20241209,27.45,1467,-0.61,20250106,1360,7.21,20250102,4850,-69.94,20240614,1144,27.45,20241209,1.67,Y,226340,100,41 억,,1769321,N,N,0,N,00,N diff --git a/226360/price/prices-20250401.csv b/226360/price/prices-20250401.csv index 765ceb1e9d8e..41e425e30637 100644 --- a/226360/price/prices-20250401.csv +++ b/226360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,150908,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,140907,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,130906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,120903,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,110907,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,100908,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N +20250403,090910,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240322,0.00,2555,20240322,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240403,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N 20250402,160847,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240321,0.00,2555,20240321,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240402,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N 20250402,150848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240321,0.00,2555,20240321,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240402,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N 20250402,140850,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-3.08,0.54,12,0.00,-829.00,4743.00,2555,20240321,0.00,2555,20240321,0.00,2555,0.00,20250102,2555,0.00,20250102,2555,0.00,20240423,319,700.94,20240402,0.00,Y,226360,100,23 억,,576864,N,N,0,N,00,N diff --git a/226400/price/prices-20250401.csv b/226400/price/prices-20250401.csv index e9f200a0bf89..ecededf3e017 100644 --- a/226400/price/prices-20250401.csv +++ b/226400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160900,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6820,50,2,0.74,587643375,86771,101.63,6710,6880,6600,8800,4740,6770,6772.35,4.05,0,-7125,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1409,24.98,2.28,12,0.42,273.00,2993.00,8880,20250210,-23.20,4060,20240610,67.98,8880,-23.20,20250210,6330,7.74,20250108,8880,-23.20,20250210,4060,67.98,20240610,4.92,Y,226400,500,103 억,,837409,N,N,1365,N,00,N +20250403,150908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6820,50,2,0.74,575531330,84996,99.55,6710,6880,6600,8800,4740,6770,6771.28,4.05,0,-7740,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1409,24.98,2.28,12,0.41,273.00,2993.00,8880,20250210,-23.20,4060,20240610,67.98,8880,-23.20,20250210,6330,7.74,20250108,8880,-23.20,20250210,4060,67.98,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,140907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6790,20,2,0.30,486207440,71890,84.20,6710,6880,6600,8800,4740,6770,6763.21,4.05,0,-4483,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1403,24.87,2.27,12,0.35,273.00,2993.00,8880,20250210,-23.54,4060,20240610,67.24,8880,-23.54,20250210,6330,7.27,20250108,8880,-23.54,20250210,4060,67.24,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,130906,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6760,-10,5,-0.15,394791490,58405,68.41,6710,6880,6600,8800,4740,6770,6759.55,4.05,0,681,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1397,24.76,2.26,12,0.28,273.00,2993.00,8880,20250210,-23.87,4060,20240610,66.50,8880,-23.87,20250210,6330,6.79,20250108,8880,-23.87,20250210,4060,66.50,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,120903,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6790,20,2,0.30,328111940,48525,56.83,6710,6880,6600,8800,4740,6770,6761.71,4.05,0,3594,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1403,24.87,2.27,12,0.23,273.00,2993.00,8880,20250210,-23.54,4060,20240610,67.24,8880,-23.54,20250210,6330,7.27,20250108,8880,-23.54,20250210,4060,67.24,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,110907,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6790,20,2,0.30,313059140,46309,54.24,6710,6880,6600,8800,4740,6770,6760.22,4.05,0,4246,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1403,24.87,2.27,12,0.22,273.00,2993.00,8880,20250210,-23.54,4060,20240610,67.24,8880,-23.54,20250210,6330,7.27,20250108,8880,-23.54,20250210,4060,67.24,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,100908,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6820,50,2,0.74,223921540,33186,38.87,6710,6880,6600,8800,4740,6770,6747.47,4.05,0,3611,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1409,24.98,2.28,12,0.16,273.00,2993.00,8880,20250210,-23.20,4060,20240610,67.98,8880,-23.20,20250210,6330,7.74,20250108,8880,-23.20,20250210,4060,67.98,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N +20250403,090910,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6800,30,2,0.44,47112690,7098,8.31,6710,6800,6600,8800,4740,6770,6637.46,4.05,0,822,7130,6950,6820,6640,6510,6885,6575,103,2030,500,4730,10,1,20661601,1405,24.91,2.27,12,0.03,273.00,2993.00,8880,20250210,-23.42,4060,20240610,67.49,8880,-23.42,20250210,6330,7.42,20250108,8880,-23.42,20250210,4060,67.49,20240610,4.92,Y,226400,500,103 억,,837409,N,N,2447,N,00,N 20250402,160847,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6770,-90,5,-1.31,577916315,85380,73.18,7000,7000,6690,8910,4810,6860,6768.76,4.27,0,-45220,7133,6996,6783,6646,6433,7065,6715,103,2050,500,4800,10,1,20661601,1399,24.80,2.26,12,0.41,273.00,2993.00,8880,20250210,-23.76,4060,20240610,66.75,8880,-23.76,20250210,6330,6.95,20250108,8880,-23.76,20250210,4060,66.75,20240610,4.97,Y,226400,500,103 억,,882700,N,N,2447,N,00,N 20250402,150848,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6780,-80,5,-1.17,552033335,81556,69.90,7000,7000,6690,8910,4810,6860,6768.76,4.27,0,-43949,7133,6996,6783,6646,6433,7065,6715,103,2050,500,4800,10,1,20661601,1401,24.84,2.27,12,0.39,273.00,2993.00,8880,20250210,-23.65,4060,20240610,67.00,8880,-23.65,20250210,6330,7.11,20250108,8880,-23.65,20250210,4060,67.00,20240610,4.97,Y,226400,500,103 억,,882700,N,N,207,N,00,N 20250402,140851,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,6810,-50,5,-0.73,486961375,71938,61.66,7000,7000,6690,8910,4810,6860,6769.18,4.27,0,-41933,7133,6996,6783,6646,6433,7065,6715,103,2050,500,4800,10,1,20661601,1407,24.95,2.28,12,0.35,273.00,2993.00,8880,20250210,-23.31,4060,20240610,67.73,8880,-23.31,20250210,6330,7.58,20250108,8880,-23.31,20250210,4060,67.73,20240610,4.97,Y,226400,500,103 억,,882700,N,N,207,N,00,N diff --git a/226440/price/prices-20250401.csv b/226440/price/prices-20250401.csv index 0ee6f4a99823..42b77881a2bc 100644 --- a/226440/price/prices-20250401.csv +++ b/226440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,150908,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,140907,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,130906,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,120904,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,110907,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,100908,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N +20250403,090910,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240322,0.00,1530,20240322,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240403,1530,0.00,20240403,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250402,160848,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240321,0.00,1530,20240321,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240402,1530,0.00,20240402,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250402,150848,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240321,0.00,1530,20240321,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240402,1530,0.00,20240402,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N 20250402,140851,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.90,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-6.80,16.63,12,0.00,-225.00,92.00,1530,20240321,0.00,1530,20240321,0.00,1530,0.00,20250102,1530,0.00,20250102,1530,0.00,20240402,1530,0.00,20240402,0.46,Y,226440,100,65 억,,590857,N,N,0,N,00,N diff --git a/226590/price/prices-20250401.csv b/226590/price/prices-20250401.csv index b32e45fca146..14928c260662 100644 --- a/226590/price/prices-20250401.csv +++ b/226590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160901,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9120,80,2,0.88,6320154285,676344,62.54,8900,9610,8900,11750,6330,9040,9344.78,1.05,0,16520,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,964,25.40,3.22,12,6.40,359.00,2836.00,18500,20250307,-50.70,8110,20250331,12.45,18500,-50.70,20250307,8110,12.45,20250331,18500,-50.70,20250307,8110,12.45,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,150909,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9110,70,2,0.77,6136174775,656187,60.68,8900,9610,8900,11750,6330,9040,9351.29,1.05,0,13031,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,963,25.38,3.21,12,6.21,359.00,2836.00,18500,20250307,-50.76,8110,20250331,12.33,18500,-50.76,20250307,8110,12.33,20250331,18500,-50.76,20250307,8110,12.33,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,140908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9290,250,2,2.77,5304786665,564995,52.25,8900,9610,8900,11750,6330,9040,9389.12,1.05,0,-1901,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,982,25.88,3.28,12,5.35,359.00,2836.00,18500,20250307,-49.78,8110,20250331,14.55,18500,-49.78,20250307,8110,14.55,20250331,18500,-49.78,20250307,8110,14.55,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,130907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9250,210,2,2.32,4810548495,512255,47.37,8900,9610,8900,11750,6330,9040,9390.96,1.05,0,141,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,978,25.77,3.26,12,4.85,359.00,2836.00,18500,20250307,-50.00,8110,20250331,14.06,18500,-50.00,20250307,8110,14.06,20250331,18500,-50.00,20250307,8110,14.06,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,120904,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9500,460,2,5.09,4256637010,452967,41.89,8900,9610,8900,11750,6330,9040,9397.28,1.05,0,136,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,1004,26.46,3.35,12,4.29,359.00,2836.00,18500,20250307,-48.65,8110,20250331,17.14,18500,-48.65,20250307,8110,17.14,20250331,18500,-48.65,20250307,8110,17.14,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,110908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9370,330,2,3.65,3683277940,392045,36.25,8900,9610,8900,11750,6330,9040,9395.09,1.05,0,3788,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,990,26.10,3.30,12,3.71,359.00,2836.00,18500,20250307,-49.35,8110,20250331,15.54,18500,-49.35,20250307,8110,15.54,20250331,18500,-49.35,20250307,8110,15.54,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,100908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9340,300,2,3.32,3312583615,352234,32.57,8900,9610,8900,11750,6330,9040,9404.56,1.05,0,1271,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,987,26.02,3.29,12,3.33,359.00,2836.00,18500,20250307,-49.51,8110,20250331,15.17,18500,-49.51,20250307,8110,15.17,20250331,18500,-49.51,20250307,8110,15.17,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N +20250403,090910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9310,270,2,2.99,495602220,53921,4.99,8900,9380,8900,11750,6330,9040,9191.42,1.05,0,7422,10070,9555,9035,8520,8000,9812,8777,53,2710,500,6320,10,1,10567784,984,25.93,3.28,12,0.51,359.00,2836.00,18500,20250307,-49.68,8110,20250331,14.80,18500,-49.68,20250307,8110,14.80,20250331,18500,-49.68,20250307,8110,14.80,20250331,0.00,Y,226590,500,52 억,,110586,N,N,74,N,00,N 20250402,160848,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,340,2,3.91,9779639935,1075847,309.27,8810,9550,8515,11310,6090,8700,9090.31,1.21,0,-18212,9133,8916,8593,8376,8053,9025,8485,53,2610,500,6090,10,1,10567784,955,25.18,3.19,12,10.18,359.00,2836.00,18500,20250307,-51.14,8110,20250331,11.47,18500,-51.14,20250307,8110,11.47,20250331,18500,-51.14,20250307,8110,11.47,20250331,0.00,Y,226590,500,52 억,,127447,N,N,74,N,00,N 20250402,150849,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,370,2,4.25,9527438680,1047911,301.24,8810,9550,8515,11310,6090,8700,9091.84,1.21,0,-19754,9133,8916,8593,8376,8053,9025,8485,53,2610,500,6090,10,1,10567784,958,25.26,3.20,12,9.92,359.00,2836.00,18500,20250307,-50.97,8110,20250331,11.84,18500,-50.97,20250307,8110,11.84,20250331,18500,-50.97,20250307,8110,11.84,20250331,0.00,Y,226590,500,52 억,,127447,N,N,0,N,00,N 20250402,140851,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,370,2,4.25,8767548320,964444,277.25,8810,9550,8515,11310,6090,8700,9090.78,1.21,0,-18567,9133,8916,8593,8376,8053,9025,8485,53,2610,500,6090,10,1,10567784,958,25.26,3.20,12,9.13,359.00,2836.00,18500,20250307,-50.97,8110,20250331,11.84,18500,-50.97,20250307,8110,11.84,20250331,18500,-50.97,20250307,8110,11.84,20250331,0.00,Y,226590,500,52 억,,127447,N,N,0,N,00,N diff --git a/226950/price/prices-20250401.csv b/226950/price/prices-20250401.csv index 6c1457e1854a..c9091233e1c9 100644 --- a/226950/price/prices-20250401.csv +++ b/226950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41650,-150,5,-0.36,10267919600,247591,55.85,40300,42500,39800,54300,29300,41800,41471.28,2.69,0,-644,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7977,-18.78,43.07,12,1.29,-2218.00,967.00,64000,20250307,-34.92,8280,20240624,403.02,64000,-34.92,20250307,13380,211.29,20250117,64000,-34.92,20250307,8280,403.02,20240624,0.29,Y,226950,500,95 억,,514773,N,N,40468,N,00,N +20250403,150909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41350,-450,5,-1.08,10043659350,242203,54.63,40300,42500,39800,54300,29300,41800,41467.94,2.69,0,556,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7919,-18.64,42.76,12,1.26,-2218.00,967.00,64000,20250307,-35.39,8280,20240624,399.40,64000,-35.39,20250307,13380,209.04,20250117,64000,-35.39,20250307,8280,399.40,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,42250,450,2,1.08,8479814875,204666,46.17,40300,42500,39800,54300,29300,41800,41432.46,2.69,0,-5224,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,8091,-19.05,43.69,12,1.07,-2218.00,967.00,64000,20250307,-33.98,8280,20240624,410.27,64000,-33.98,20250307,13380,215.77,20250117,64000,-33.98,20250307,8280,410.27,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,130907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40800,-1000,5,-2.39,7163987050,172977,39.02,40300,42500,39800,54300,29300,41800,41415.84,2.69,0,-7348,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7814,-18.39,42.19,12,0.90,-2218.00,967.00,64000,20250307,-36.25,8280,20240624,392.75,64000,-36.25,20250307,13380,204.93,20250117,64000,-36.25,20250307,8280,392.75,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,-1050,5,-2.51,6562749900,158225,35.69,40300,42500,39800,54300,29300,41800,41477.33,2.69,0,-8065,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7804,-18.37,42.14,12,0.83,-2218.00,967.00,64000,20250307,-36.33,8280,20240624,392.15,64000,-36.33,20250307,13380,204.56,20250117,64000,-36.33,20250307,8280,392.15,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41100,-700,5,-1.67,5715114850,137482,31.01,40300,42500,39800,54300,29300,41800,41569.91,2.69,0,-6931,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7871,-18.53,42.50,12,0.72,-2218.00,967.00,64000,20250307,-35.78,8280,20240624,396.38,64000,-35.78,20250307,13380,207.17,20250117,64000,-35.78,20250307,8280,396.38,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,100909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41200,-600,5,-1.44,4563202825,109502,24.70,40300,42500,39800,54300,29300,41800,41672.32,2.69,0,-6688,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7890,-18.58,42.61,12,0.57,-2218.00,967.00,64000,20250307,-35.62,8280,20240624,397.58,64000,-35.62,20250307,13380,207.92,20250117,64000,-35.62,20250307,8280,397.58,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N +20250403,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41150,-650,5,-1.56,714766000,17625,3.98,40300,41200,39800,54300,29300,41800,40554.10,2.69,0,-3667,46033,43916,41683,39566,37333,44975,40625,96,12500,500,25910,50,1,19151450,7881,-18.55,42.55,12,0.09,-2218.00,967.00,64000,20250307,-35.70,8280,20240624,396.98,64000,-35.70,20250307,13380,207.55,20250117,64000,-35.70,20250307,8280,396.98,20240624,0.29,Y,226950,500,95 억,,514773,N,N,52470,N,00,N 20250402,160848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41800,750,2,1.83,18726774275,443326,120.01,41200,43800,39450,53300,28750,41050,42241.75,2.83,0,-29131,43150,42100,40250,39200,37350,42625,39725,96,12250,500,25450,50,1,19151450,8005,-18.85,43.23,12,2.31,-2218.00,967.00,64000,20250307,-34.69,8280,20240624,404.83,64000,-34.69,20250307,13380,212.41,20250117,64000,-34.69,20250307,8280,404.83,20240624,0.29,Y,226950,500,95 억,,541296,N,N,52470,N,00,N 20250402,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41350,300,2,0.73,18196027000,430488,116.54,41200,43800,39450,53300,28750,41050,42268.37,2.83,0,-30588,43150,42100,40250,39200,37350,42625,39725,96,12250,500,25450,50,1,19151450,7919,-18.64,42.76,12,2.25,-2218.00,967.00,64000,20250307,-35.39,8280,20240624,399.40,64000,-35.39,20250307,13380,209.04,20250117,64000,-35.39,20250307,8280,399.40,20240624,0.29,Y,226950,500,95 억,,541296,N,N,216,N,00,N 20250402,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41750,700,2,1.71,15897213025,374875,101.48,41200,43800,39450,53300,28750,41050,42406.70,2.83,0,-44884,43150,42100,40250,39200,37350,42625,39725,96,12250,500,25450,50,1,19151450,7996,-18.82,43.17,12,1.96,-2218.00,967.00,64000,20250307,-34.77,8280,20240624,404.23,64000,-34.77,20250307,13380,212.03,20250117,64000,-34.77,20250307,8280,404.23,20240624,0.29,Y,226950,500,95 억,,541296,N,N,216,N,00,N diff --git a/227100/price/prices-20250401.csv b/227100/price/prices-20250401.csv index db9eeba8cdfd..50812922287d 100644 --- a/227100/price/prices-20250401.csv +++ b/227100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160901,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,150909,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,140908,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,130907,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,120904,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,110908,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,100909,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N +20250403,090911,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250402,160848,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250402,150849,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N 20250402,140851,58,100.00,KOSDAQ,,,N,N,N,N, ,N,612,0,3,0.00,0,0,0.00,0,0,0,795,429,612,0.00,0.89,0,0,612,612,612,612,612,612,612,121,183,500,0,1,1,24134182,148,-0.24,0.59,12,0.00,-2570.00,1030.00,2030,20240328,-69.85,482,20240828,26.97,612,0.00,20250102,612,0.00,20250102,1970,-68.93,20240509,482,26.97,20240828,0.00,Y,227100,500,120 억,,215184,N,N,0,N,00,N diff --git a/227420/price/prices-20250401.csv b/227420/price/prices-20250401.csv index 67bcda5951a6..1ad7a5a3084a 100644 --- a/227420/price/prices-20250401.csv +++ b/227420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160902,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,150909,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,140908,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,130907,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,120905,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,110908,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,100909,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N +20250403,090911,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-2.82,25.46,12,0.00,-641.00,71.00,1808,20240322,0.00,1808,20240322,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240403,1808,0.00,20240403,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250402,160849,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240321,0.00,1808,20240321,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240402,1808,0.00,20240402,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250402,150849,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240321,0.00,1808,20240321,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240402,1808,0.00,20240402,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N 20250402,140852,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,3.66,12,0.00,-925.00,494.00,1808,20240321,0.00,1808,20240321,0.00,1808,0.00,20250102,1808,0.00,20250102,1808,0.00,20240402,1808,0.00,20240402,0.00,Y,227420,500,190 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20250401.csv b/227610/price/prices-20250401.csv index 700976d01376..0154004d3bf9 100644 --- a/227610/price/prices-20250401.csv +++ b/227610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160902,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,858,7,2,0.82,35130272,41518,142.63,853,858,800,1106,596,851,846.15,0.02,0,-512,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,305,-4.47,1.17,12,0.12,-192.00,731.00,1980,20240829,-56.67,800,20250403,7.25,1370,-37.37,20250110,800,7.25,20250403,1980,-56.67,20240829,800,7.25,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,150910,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,855,4,2,0.47,34201586,40435,138.91,853,858,800,1106,596,851,845.84,0.02,0,-261,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,304,-4.45,1.17,12,0.11,-192.00,731.00,1980,20240829,-56.82,800,20250403,6.88,1370,-37.59,20250110,800,6.88,20250403,1980,-56.82,20240829,800,6.88,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,140909,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,853,2,2,0.24,31489167,37258,128.00,853,858,800,1106,596,851,845.17,0.02,0,-624,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,304,-4.44,1.17,12,0.10,-192.00,731.00,1980,20240829,-56.92,800,20250403,6.62,1370,-37.74,20250110,800,6.62,20250403,1980,-56.92,20240829,800,6.62,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,130908,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,854,3,2,0.35,28879808,34199,117.49,853,858,800,1106,596,851,844.46,0.02,0,-395,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,304,-4.45,1.17,12,0.10,-192.00,731.00,1980,20240829,-56.87,800,20250403,6.75,1370,-37.66,20250110,800,6.75,20250403,1980,-56.87,20240829,800,6.75,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,120905,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,847,-4,5,-0.47,22394088,26591,91.35,853,858,800,1106,596,851,842.17,0.02,0,445,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,301,-4.41,1.16,12,0.07,-192.00,731.00,1980,20240829,-57.22,800,20250403,5.88,1370,-38.18,20250110,800,5.88,20250403,1980,-57.22,20240829,800,5.88,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,110909,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,843,-8,5,-0.94,20891259,24807,85.22,853,858,800,1106,596,851,842.15,0.02,0,287,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,300,-4.39,1.15,12,0.07,-192.00,731.00,1980,20240829,-57.42,800,20250403,5.38,1370,-38.47,20250110,800,5.38,20250403,1980,-57.42,20240829,800,5.38,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,100909,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,834,-17,5,-2.00,20274405,24074,82.71,853,858,800,1106,596,851,842.17,0.02,0,324,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,297,-4.34,1.14,12,0.07,-192.00,731.00,1980,20240829,-57.88,800,20250403,4.25,1370,-39.12,20250110,800,4.25,20250403,1980,-57.88,20240829,800,4.25,20250403,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N +20250403,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,1,2,0.12,1012437,1192,4.10,853,858,841,1106,596,851,849.36,0.02,0,-865,883,867,852,836,821,859,828,178,255,500,570,1,1,35583547,303,-4.44,1.17,12,0.00,-192.00,731.00,1980,20240829,-56.97,823,20250331,3.52,1370,-37.81,20250110,823,3.52,20250331,1980,-56.97,20240829,823,3.52,20250331,0.25,Y,227610,500,177 억,,7703,N,N,0,N,00,N 20250402,160849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,-13,5,-1.50,24819148,29108,146.87,868,868,837,1123,605,864,852.66,0.03,0,-1474,926,895,861,830,796,910,845,178,259,500,580,1,1,35583547,303,-4.43,1.16,12,0.08,-192.00,731.00,1980,20240829,-57.02,823,20250331,3.40,1370,-37.88,20250110,823,3.40,20250331,1980,-57.02,20240829,823,3.40,20250331,0.25,Y,227610,500,177 억,,9177,N,N,0,N,00,N 20250402,150850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,-12,5,-1.39,15468888,18218,91.92,868,868,837,1123,605,864,849.10,0.03,0,-1130,926,895,861,830,796,910,845,178,259,500,580,1,1,35583547,303,-4.44,1.17,12,0.05,-192.00,731.00,1980,20240829,-56.97,823,20250331,3.52,1370,-37.81,20250110,823,3.52,20250331,1980,-56.97,20240829,823,3.52,20250331,0.25,Y,227610,500,177 억,,9177,N,N,0,N,00,N 20250402,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-4,5,-0.46,15030079,17703,89.32,868,868,837,1123,605,864,849.01,0.03,0,-1626,926,895,861,830,796,910,845,178,259,500,580,1,1,35583547,306,-4.48,1.18,12,0.05,-192.00,731.00,1980,20240829,-56.57,823,20250331,4.50,1370,-37.23,20250110,823,4.50,20250331,1980,-56.57,20240829,823,4.50,20250331,0.25,Y,227610,500,177 억,,9177,N,N,0,N,00,N diff --git a/227840/price/prices-20250401.csv b/227840/price/prices-20250401.csv index 0f93cd6db02d..203b6a60b5ef 100644 --- a/227840/price/prices-20250401.csv +++ b/227840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160902,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10410,-30,5,-0.29,98213930,9426,101.21,10440,10460,10360,13570,7310,10440,10419.47,4.60,0,-708,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,947,2.22,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.85,9900,20250304,5.15,10730,-2.98,20250226,9900,5.15,20250304,11810,-11.85,20240508,9900,5.15,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,150910,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10460,20,2,0.19,96505750,9262,99.45,10440,10460,10360,13570,7310,10440,10419.54,4.60,0,-574,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,952,2.23,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.43,9900,20250304,5.66,10730,-2.52,20250226,9900,5.66,20250304,11810,-11.43,20240508,9900,5.66,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,140909,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,0,3,0.00,91886850,8820,94.71,10440,10450,10360,13570,7310,10440,10418.01,4.60,0,-581,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,950,2.23,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,130908,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,10,2,0.10,91124560,8747,93.92,10440,10450,10360,13570,7310,10440,10417.81,4.60,0,-630,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,951,2.23,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,120905,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,-50,5,-0.48,59835820,5745,61.69,10440,10440,10360,13570,7310,10440,10415.29,4.60,0,-963,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,946,2.22,0.31,12,0.06,4688.00,32988.00,11810,20240508,-12.02,9900,20250304,4.95,10730,-3.17,20250226,9900,4.95,20250304,11810,-12.02,20240508,9900,4.95,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,110909,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10400,-40,5,-0.38,58869170,5652,60.69,10440,10440,10360,13570,7310,10440,10415.64,4.60,0,-987,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,946,2.22,0.32,12,0.06,4688.00,32988.00,11810,20240508,-11.94,9900,20250304,5.05,10730,-3.08,20250226,9900,5.05,20250304,11810,-11.94,20240508,9900,5.05,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,100910,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10380,-60,5,-0.57,45248890,4341,46.61,10440,10440,10360,13570,7310,10440,10423.61,4.60,0,-993,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,945,2.21,0.31,12,0.05,4688.00,32988.00,11810,20240508,-12.11,9900,20250304,4.85,10730,-3.26,20250226,9900,4.85,20250304,11810,-12.11,20240508,9900,4.85,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N +20250403,090912,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10390,-50,5,-0.48,34349960,3291,35.34,10440,10440,10390,13570,7310,10440,10437.54,4.60,0,-987,10493,10466,10423,10396,10353,10480,10410,455,3130,5000,7720,10,1,9100836,946,2.22,0.31,12,0.04,4688.00,32988.00,11810,20240508,-12.02,9900,20250304,4.95,10730,-3.17,20250226,9900,4.95,20250304,11810,-12.02,20240508,9900,4.95,20250304,0.34,Y,227840,5000,455 억,,418801,N,N,0,N,00,N 20250402,160849,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,60,2,0.58,97063220,9313,91.46,10430,10450,10380,13490,7270,10380,10422.34,4.56,0,3467,10480,10430,10390,10340,10300,10425,10335,455,3110,5000,7680,10,1,9100836,950,2.23,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.34,Y,227840,5000,455 억,,415334,N,N,0,N,00,N 20250402,150850,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10440,60,2,0.58,96687380,9277,91.10,10430,10450,10380,13490,7270,10380,10422.27,4.56,0,3447,10480,10430,10390,10340,10300,10425,10335,455,3110,5000,7680,10,1,9100836,950,2.23,0.32,12,0.10,4688.00,32988.00,11810,20240508,-11.60,9900,20250304,5.45,10730,-2.70,20250226,9900,5.45,20250304,11810,-11.60,20240508,9900,5.45,20250304,0.34,Y,227840,5000,455 억,,415334,N,N,0,N,00,N 20250402,140852,57,100.00,KOSPI,,유통,N,N,N,N, ,N,10450,70,2,0.67,80965340,7769,76.29,10430,10450,10380,13490,7270,10380,10421.59,4.56,0,2971,10480,10430,10390,10340,10300,10425,10335,455,3110,5000,7680,10,1,9100836,951,2.23,0.32,12,0.09,4688.00,32988.00,11810,20240508,-11.52,9900,20250304,5.56,10730,-2.61,20250226,9900,5.56,20250304,11810,-11.52,20240508,9900,5.56,20250304,0.34,Y,227840,5000,455 억,,415334,N,N,0,N,00,N diff --git a/227950/price/prices-20250401.csv b/227950/price/prices-20250401.csv index 8ae4adb0fcf2..562fe8c18e7b 100644 --- a/227950/price/prices-20250401.csv +++ b/227950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,349,-2,5,-0.57,47081784,134799,65.05,351,357,348,456,246,351,349.27,1.04,0,-2842,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,361,-1.41,0.42,12,0.13,-247.00,836.00,825,20240322,-57.70,342,20250321,2.05,519,-32.76,20250217,342,2.05,20250321,810,-56.91,20240403,342,2.05,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,0,3,0.00,45525166,130345,62.91,351,357,348,456,246,351,349.27,1.04,0,-2197,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,364,-1.42,0.42,12,0.13,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,140909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,0,3,0.00,43570933,124769,60.21,351,357,348,456,246,351,349.21,1.04,0,-2014,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,364,-1.42,0.42,12,0.12,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,0,3,0.00,11278552,32228,15.55,351,357,348,456,246,351,349.96,1.04,0,-2450,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,364,-1.42,0.42,12,0.03,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,120905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,11037305,31539,15.22,351,357,348,456,246,351,349.96,1.04,0,-2453,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,363,-1.42,0.42,12,0.03,-247.00,836.00,825,20240322,-57.58,342,20250321,2.34,519,-32.56,20250217,342,2.34,20250321,810,-56.79,20240403,342,2.34,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,110909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,349,-2,5,-0.57,7228946,20639,9.96,351,357,348,456,246,351,350.26,1.04,0,-2455,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,361,-1.41,0.42,12,0.02,-247.00,836.00,825,20240322,-57.70,342,20250321,2.05,519,-32.76,20250217,342,2.05,20250321,810,-56.91,20240403,342,2.05,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,100910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,350,-1,5,-0.28,5002686,14281,6.89,351,357,348,456,246,351,350.30,1.04,0,-1528,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,363,-1.42,0.42,12,0.01,-247.00,836.00,825,20240322,-57.58,342,20250321,2.34,519,-32.56,20250217,342,2.34,20250321,810,-56.79,20240403,342,2.34,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N +20250403,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,352,1,2,0.28,1980953,5646,2.72,351,357,350,456,246,351,350.86,1.04,0,383,361,356,352,347,343,354,345,104,105,100,240,1,1,103575530,365,-1.43,0.42,12,0.01,-247.00,836.00,825,20240322,-57.33,342,20250321,2.92,519,-32.18,20250217,342,2.92,20250321,810,-56.54,20240403,342,2.92,20250321,0.26,Y,227950,100,103 억,,1078528,N,N,0,N,00,N 20250402,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,-3,5,-0.85,72539431,207206,103.77,356,357,348,460,248,354,350.08,1.04,0,405,363,358,353,348,343,356,346,104,106,100,240,1,1,103575530,364,-1.42,0.42,12,0.20,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078117,N,N,0,N,00,N 20250402,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,-3,5,-0.85,65675398,187528,93.92,356,357,349,460,248,354,350.22,1.04,0,1321,363,358,353,348,343,356,346,104,106,100,240,1,1,103575530,364,-1.42,0.42,12,0.18,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078117,N,N,0,N,00,N 20250402,140852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,351,-3,5,-0.85,55278458,157748,79.00,356,357,349,460,248,354,350.42,1.04,0,1562,363,358,353,348,343,356,346,104,106,100,240,1,1,103575530,364,-1.42,0.42,12,0.15,-247.00,836.00,825,20240322,-57.45,342,20250321,2.63,519,-32.37,20250217,342,2.63,20250321,810,-56.67,20240403,342,2.63,20250321,0.26,Y,227950,100,103 억,,1078117,N,N,0,N,00,N diff --git a/228340/price/prices-20250401.csv b/228340/price/prices-20250401.csv index 165bde46d85e..ff5ddb4d19c0 100644 --- a/228340/price/prices-20250401.csv +++ b/228340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,-1,5,-0.06,19635755,11314,393.94,1726,1750,1717,2255,1216,1736,1735.53,0.98,0,-261,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,347,-6.57,0.28,12,0.06,-264.00,6140.00,2705,20240403,-35.86,1615,20250213,7.43,2160,-19.68,20250123,1615,7.43,20250213,2705,-35.86,20240403,1615,7.43,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,150910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1746,10,2,0.58,19174245,11048,384.68,1726,1750,1717,2255,1216,1736,1735.54,0.98,0,0,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.61,0.28,12,0.06,-264.00,6140.00,2705,20240403,-35.45,1615,20250213,8.11,2160,-19.17,20250123,1615,8.11,20250213,2705,-35.45,20240403,1615,8.11,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,11,2,0.63,13284430,7661,266.75,1726,1750,1717,2255,1216,1736,1734.03,0.98,0,2,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.62,0.28,12,0.04,-264.00,6140.00,2705,20240403,-35.42,1615,20250213,8.17,2160,-19.12,20250123,1615,8.17,20250213,2705,-35.42,20240403,1615,8.17,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,130908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,11,2,0.63,12325895,7112,247.63,1726,1750,1717,2255,1216,1736,1733.11,0.98,0,-11,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.62,0.28,12,0.04,-264.00,6140.00,2705,20240403,-35.42,1615,20250213,8.17,2160,-19.12,20250123,1615,8.17,20250213,2705,-35.42,20240403,1615,8.17,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,120906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1745,9,2,0.52,9959663,5756,200.42,1726,1750,1717,2255,1216,1736,1730.31,0.98,0,-17,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.61,0.28,12,0.03,-264.00,6140.00,2705,20240403,-35.49,1615,20250213,8.05,2160,-19.21,20250123,1615,8.05,20250213,2705,-35.49,20240403,1615,8.05,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,110909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,11,2,0.63,8034956,4653,162.01,1726,1750,1717,2255,1216,1736,1726.83,0.98,0,81,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.62,0.28,12,0.02,-264.00,6140.00,2705,20240403,-35.42,1615,20250213,8.17,2160,-19.12,20250123,1615,8.17,20250213,2705,-35.42,20240403,1615,8.17,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,100910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1747,11,2,0.63,7902195,4577,159.37,1726,1750,1717,2255,1216,1736,1726.50,0.98,0,88,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,349,-6.62,0.28,12,0.02,-264.00,6140.00,2705,20240403,-35.42,1615,20250213,8.17,2160,-19.12,20250123,1615,8.17,20250213,2705,-35.42,20240403,1615,8.17,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N +20250403,090912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1719,-17,5,-0.98,5361923,3110,108.29,1726,1750,1717,2255,1216,1736,1724.09,0.98,0,-11,1762,1748,1736,1722,1710,1756,1730,100,519,500,1210,1,1,20000000,344,-6.51,0.28,12,0.02,-264.00,6140.00,2705,20240403,-36.45,1615,20250213,6.44,2160,-20.42,20250123,1615,6.44,20250213,2705,-36.45,20240403,1615,6.44,20250213,0.01,Y,228340,500,100 억,,196543,N,N,0,N,00,N 20250402,160850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1736,-2,5,-0.12,4983380,2872,22.72,1724,1750,1724,2255,1217,1738,1735.16,0.97,0,-35,1770,1754,1738,1722,1706,1746,1714,100,517,500,1210,1,1,20000000,347,-6.58,0.28,12,0.01,-264.00,6140.00,2705,20240403,-35.82,1615,20250213,7.49,2160,-19.63,20250123,1615,7.49,20250213,2705,-35.82,20240403,1615,7.49,20250213,0.01,Y,228340,500,100 억,,193640,N,N,0,N,00,N 20250402,150850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,2,2,0.12,4436406,2557,20.22,1724,1750,1724,2255,1217,1738,1735.00,0.97,0,6,1770,1754,1738,1722,1706,1746,1714,100,517,500,1210,1,1,20000000,348,-6.59,0.28,12,0.01,-264.00,6140.00,2705,20240403,-35.67,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2705,-35.67,20240403,1615,7.74,20250213,0.01,Y,228340,500,100 억,,193640,N,N,0,N,00,N 20250402,140853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1734,-4,5,-0.23,4273321,2463,19.48,1724,1750,1724,2255,1217,1738,1735.01,0.97,0,7,1770,1754,1738,1722,1706,1746,1714,100,517,500,1210,1,1,20000000,347,-6.57,0.28,12,0.01,-264.00,6140.00,2705,20240403,-35.90,1615,20250213,7.37,2160,-19.72,20250123,1615,7.37,20250213,2705,-35.90,20240403,1615,7.37,20250213,0.01,Y,228340,500,100 억,,193640,N,N,0,N,00,N diff --git a/228670/price/prices-20250401.csv b/228670/price/prices-20250401.csv index c8a1d8fc1bfe..28c2de8db407 100644 --- a/228670/price/prices-20250401.csv +++ b/228670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-60,5,-0.75,408273965,50784,133.85,7740,8220,7740,10400,5600,8000,8039.58,10.62,0,-13644,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1232,-2.04,1.69,12,0.33,-3885.00,4707.00,17270,20240325,-54.02,5070,20241210,56.61,9600,-17.29,20250319,5710,39.05,20250102,17020,-53.35,20240404,5070,56.61,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,2562,N,00,N +20250403,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7990,-10,5,-0.12,398861865,49600,130.73,7740,8220,7740,10400,5600,8000,8041.57,10.62,0,-13740,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1239,-2.06,1.70,12,0.32,-3885.00,4707.00,17270,20240325,-53.73,5070,20241210,57.59,9600,-16.77,20250319,5710,39.93,20250102,17020,-53.06,20240404,5070,57.59,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,140910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8080,80,2,1.00,361054855,44856,118.23,7740,8220,7740,10400,5600,8000,8049.20,10.62,0,-11452,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1253,-2.08,1.72,12,0.29,-3885.00,4707.00,17270,20240325,-53.21,5070,20241210,59.37,9600,-15.83,20250319,5710,41.51,20250102,17020,-52.53,20240404,5070,59.37,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,130909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8110,110,2,1.38,332411385,41310,108.88,7740,8220,7740,10400,5600,8000,8046.75,10.62,0,-8952,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1258,-2.09,1.72,12,0.27,-3885.00,4707.00,17270,20240325,-53.04,5070,20241210,59.96,9600,-15.52,20250319,5710,42.03,20250102,17020,-52.35,20240404,5070,59.96,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,120906,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8090,90,2,1.12,269622445,33519,88.35,7740,8220,7740,10400,5600,8000,8043.87,10.62,0,-3546,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1255,-2.08,1.72,12,0.22,-3885.00,4707.00,17270,20240325,-53.16,5070,20241210,59.57,9600,-15.73,20250319,5710,41.68,20250102,17020,-52.47,20240404,5070,59.57,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,110910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,170,2,2.12,241144285,30004,79.08,7740,8220,7740,10400,5600,8000,8037.07,10.62,0,-1329,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1267,-2.10,1.74,12,0.19,-3885.00,4707.00,17270,20240325,-52.69,5070,20241210,61.14,9600,-14.90,20250319,5710,43.08,20250102,17020,-52.00,20240404,5070,61.14,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,100910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,60,2,0.75,132497725,16672,43.94,7740,8170,7740,10400,5600,8000,7947.32,10.62,0,-2894,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1250,-2.07,1.71,12,0.11,-3885.00,4707.00,17270,20240325,-53.33,5070,20241210,58.97,9600,-16.04,20250319,5710,41.16,20250102,17020,-52.64,20240404,5070,58.97,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N +20250403,090912,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7885,-115,5,-1.44,57529045,7300,19.24,7740,8020,7740,10400,5600,8000,7880.69,10.62,0,-3230,8446,8222,8056,7832,7666,8140,7750,78,2400,500,5440,10,1,15513053,1223,-2.03,1.68,12,0.05,-3885.00,4707.00,17270,20240325,-54.34,5070,20241210,55.52,9600,-17.86,20250319,5710,38.09,20250102,17020,-53.67,20240404,5070,55.52,20241210,3.09,Y,228670,500,77 억,,1647916,N,N,0,N,00,N 20250402,160850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-120,5,-1.48,305080590,37941,31.99,8230,8280,7890,10550,5690,8120,8040.93,10.73,0,-11363,8593,8356,7963,7726,7333,8475,7845,78,2430,500,5520,10,1,15513053,1241,-2.06,1.70,12,0.24,-3885.00,4707.00,17270,20240325,-53.68,5070,20241210,57.79,9600,-16.67,20250319,5710,40.11,20250102,17020,-53.00,20240404,5070,57.79,20241210,3.13,Y,228670,500,77 억,,1664862,N,N,4605,N,00,N 20250402,150851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-180,5,-2.22,247531360,30699,25.88,8230,8280,7900,10550,5690,8120,8063.17,10.73,0,-9064,8593,8356,7963,7726,7333,8475,7845,78,2430,500,5520,10,1,15513053,1232,-2.04,1.69,12,0.20,-3885.00,4707.00,17270,20240325,-54.02,5070,20241210,56.61,9600,-17.29,20250319,5710,39.05,20250102,17020,-53.35,20240404,5070,56.61,20241210,3.13,Y,228670,500,77 억,,1664862,N,N,4605,N,00,N 20250402,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8010,-110,5,-1.35,217929910,26979,22.74,8230,8280,7900,10550,5690,8120,8077.76,10.73,0,-7765,8593,8356,7963,7726,7333,8475,7845,78,2430,500,5520,10,1,15513053,1243,-2.06,1.70,12,0.17,-3885.00,4707.00,17270,20240325,-53.62,5070,20241210,57.99,9600,-16.56,20250319,5710,40.28,20250102,17020,-52.94,20240404,5070,57.99,20241210,3.13,Y,228670,500,77 억,,1664862,N,N,4605,N,00,N diff --git a/228760/price/prices-20250401.csv b/228760/price/prices-20250401.csv index 7c5148ca7d19..20ea5416bb8a 100644 --- a/228760/price/prices-20250401.csv +++ b/228760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160903,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14910,-450,5,-2.93,975070600,64524,134.01,15100,15360,14610,19960,10760,15360,15111.78,1.15,0,7181,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3632,-35.50,2.82,12,0.26,-420.00,5285.00,26150,20240403,-42.98,12010,20241202,24.15,22650,-34.17,20250106,14500,2.83,20250317,26150,-42.98,20240403,12010,24.15,20241202,1.67,Y,228760,500,121 억,,280425,N,N,7153,N,00,N +20250403,150911,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15030,-330,5,-2.15,909830090,60153,124.93,15100,15360,14610,19960,10760,15360,15125.27,1.15,0,7952,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3662,-35.79,2.84,12,0.25,-420.00,5285.00,26150,20240403,-42.52,12010,20241202,25.15,22650,-33.64,20250106,14500,3.66,20250317,26150,-42.52,20240403,12010,25.15,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,140910,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15140,-220,5,-1.43,589752330,38864,80.72,15100,15360,14610,19960,10760,15360,15174.77,1.15,0,-219,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3688,-36.05,2.86,12,0.16,-420.00,5285.00,26150,20240403,-42.10,12010,20241202,26.06,22650,-33.16,20250106,14500,4.41,20250317,26150,-42.10,20240403,12010,26.06,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,130909,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15210,-150,5,-0.98,522440920,34429,71.51,15100,15360,14610,19960,10760,15360,15174.44,1.15,0,469,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3706,-36.21,2.88,12,0.14,-420.00,5285.00,26150,20240403,-41.84,12010,20241202,26.64,22650,-32.85,20250106,14500,4.90,20250317,26150,-41.84,20240403,12010,26.64,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,120906,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15280,-80,5,-0.52,478986840,31572,65.57,15100,15360,14610,19960,10760,15360,15171.25,1.15,0,1673,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3723,-36.38,2.89,12,0.13,-420.00,5285.00,26150,20240403,-41.57,12010,20241202,27.23,22650,-32.54,20250106,14500,5.38,20250317,26150,-41.57,20240403,12010,27.23,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,110910,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15340,-20,5,-0.13,409765580,27046,56.17,15100,15360,14610,19960,10760,15360,15150.69,1.15,0,667,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3737,-36.52,2.90,12,0.11,-420.00,5285.00,26150,20240403,-41.34,12010,20241202,27.73,22650,-32.27,20250106,14500,5.79,20250317,26150,-41.34,20240403,12010,27.73,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,100910,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15250,-110,5,-0.72,310117880,20502,42.58,15100,15360,14610,19960,10760,15360,15126.23,1.15,0,973,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3715,-36.31,2.89,12,0.08,-420.00,5285.00,26150,20240403,-41.68,12010,20241202,26.98,22650,-32.67,20250106,14500,5.17,20250317,26150,-41.68,20240403,12010,26.98,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N +20250403,090913,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15020,-340,5,-2.21,120749100,8046,16.71,15100,15100,14610,19960,10760,15360,15007.35,1.15,0,-1249,16133,15746,15433,15046,14733,15590,14890,122,4600,500,11360,10,1,24362333,3659,-35.76,2.84,12,0.03,-420.00,5285.00,26150,20240403,-42.56,12010,20241202,25.06,22650,-33.69,20250106,14500,3.59,20250317,26150,-42.56,20240403,12010,25.06,20241202,1.67,Y,228760,500,121 억,,280425,N,N,3588,N,00,N 20250402,160850,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15360,-360,5,-2.29,737625045,48148,70.97,15530,15820,15120,20400,11010,15720,15319.95,1.17,0,-12835,16406,16062,15656,15312,14906,16235,15485,122,4680,500,11630,10,1,24362333,3742,-36.57,2.91,12,0.20,-420.00,5285.00,26150,20240403,-41.26,12010,20241202,27.89,22650,-32.19,20250106,14500,5.93,20250317,26150,-41.26,20240403,12010,27.89,20241202,1.72,Y,228760,500,121 억,,284959,N,N,3588,N,00,N 20250402,150851,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15370,-350,5,-2.23,694347605,45326,66.81,15530,15820,15120,20400,11010,15720,15318.97,1.17,0,-14024,16406,16062,15656,15312,14906,16235,15485,122,4680,500,11630,10,1,24362333,3744,-36.60,2.91,12,0.19,-420.00,5285.00,26150,20240403,-41.22,12010,20241202,27.98,22650,-32.14,20250106,14500,6.00,20250317,26150,-41.22,20240403,12010,27.98,20241202,1.72,Y,228760,500,121 억,,284959,N,N,2972,N,00,N 20250402,140853,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15330,-390,5,-2.48,653420815,42660,62.88,15530,15820,15120,20400,11010,15720,15316.94,1.17,0,-14549,16406,16062,15656,15312,14906,16235,15485,122,4680,500,11630,10,1,24362333,3735,-36.50,2.90,12,0.18,-420.00,5285.00,26150,20240403,-41.38,12010,20241202,27.64,22650,-32.32,20250106,14500,5.72,20250317,26150,-41.38,20240403,12010,27.64,20241202,1.72,Y,228760,500,121 억,,284959,N,N,2972,N,00,N diff --git a/228850/price/prices-20250401.csv b/228850/price/prices-20250401.csv index b95523805cad..28f8fb2cf8c5 100644 --- a/228850/price/prices-20250401.csv +++ b/228850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,130,2,2.07,53169110,8403,244.99,6270,6420,6150,8150,4390,6270,6327.40,2.23,0,1822,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1062,13.56,0.41,12,0.05,472.00,15694.00,9140,20240325,-29.98,5620,20241209,13.88,7570,-15.46,20250317,5950,7.56,20250103,9060,-29.36,20240618,5620,13.88,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,150911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,150,2,2.39,50268490,7948,231.72,6270,6420,6150,8150,4390,6270,6324.67,2.23,0,1755,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1065,13.60,0.41,12,0.05,472.00,15694.00,9140,20240325,-29.76,5620,20241209,14.23,7570,-15.19,20250317,5950,7.90,20250103,9060,-29.14,20240618,5620,14.23,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,140910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,70,2,1.12,25601440,4082,119.01,6270,6340,6150,8150,4390,6270,6271.79,2.23,0,1229,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1052,13.43,0.40,12,0.02,472.00,15694.00,9140,20240325,-30.63,5620,20241209,12.81,7570,-16.25,20250317,5950,6.55,20250103,9060,-30.02,20240618,5620,12.81,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,130909,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,70,2,1.12,21784840,3480,101.46,6270,6340,6150,8150,4390,6270,6260.01,2.23,0,791,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1052,13.43,0.40,12,0.02,472.00,15694.00,9140,20240325,-30.63,5620,20241209,12.81,7570,-16.25,20250317,5950,6.55,20250103,9060,-30.02,20240618,5620,12.81,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,120907,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,40,2,0.64,18155250,2907,84.75,6270,6310,6150,8150,4390,6270,6245.36,2.23,0,355,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1047,13.37,0.40,12,0.02,472.00,15694.00,9140,20240325,-30.96,5620,20241209,12.28,7570,-16.64,20250317,5950,6.05,20250103,9060,-30.35,20240618,5620,12.28,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,110910,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,0,3,0.00,14776250,2369,69.07,6270,6310,6150,8150,4390,6270,6237.34,2.23,0,26,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1040,13.28,0.40,12,0.01,472.00,15694.00,9140,20240325,-31.40,5620,20241209,11.57,7570,-17.17,20250317,5950,5.38,20250103,9060,-30.79,20240618,5620,11.57,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,100911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-70,5,-1.12,7798270,1251,36.47,6270,6310,6150,8150,4390,6270,6233.63,2.23,0,-245,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1029,13.14,0.40,12,0.01,472.00,15694.00,9140,20240325,-32.17,5620,20241209,10.32,7570,-18.10,20250317,5950,4.20,20250103,9060,-31.57,20240618,5620,10.32,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N +20250403,090913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6310,40,2,0.64,6135730,985,28.72,6270,6310,6150,8150,4390,6270,6229.17,2.23,0,-65,6336,6302,6276,6242,6216,6290,6230,83,1880,500,4380,10,1,16591014,1047,13.37,0.40,12,0.01,472.00,15694.00,9140,20240325,-30.96,5620,20241209,12.28,7570,-16.64,20250317,5950,6.05,20250103,9060,-30.35,20240618,5620,12.28,20241209,0.39,Y,228850,500,82 억,,369705,N,N,0,N,00,N 20250402,160850,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,-10,5,-0.16,21532840,3430,118.11,6310,6310,6250,8160,4400,6280,6277.80,2.23,0,-143,6373,6326,6253,6206,6133,6350,6230,83,1880,500,4390,10,1,16591014,1040,13.28,0.40,12,0.02,472.00,15694.00,9140,20240325,-31.40,5620,20241209,11.57,7570,-17.17,20250317,5950,5.38,20250103,9060,-30.79,20240618,5620,11.57,20241209,0.41,Y,228850,500,82 억,,369848,N,N,0,N,00,N 20250402,150851,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6290,10,2,0.16,20241310,3224,111.02,6310,6310,6250,8160,4400,6280,6278.32,2.23,0,-129,6373,6326,6253,6206,6133,6350,6230,83,1880,500,4390,10,1,16591014,1044,13.33,0.40,12,0.02,472.00,15694.00,9140,20240325,-31.18,5620,20241209,11.92,7570,-16.91,20250317,5950,5.71,20250103,9060,-30.57,20240618,5620,11.92,20241209,0.41,Y,228850,500,82 억,,369848,N,N,0,N,00,N 20250402,140853,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,-10,5,-0.16,20235020,3223,110.98,6310,6310,6250,8160,4400,6280,6278.32,2.23,0,-128,6373,6326,6253,6206,6133,6350,6230,83,1880,500,4390,10,1,16591014,1040,13.28,0.40,12,0.02,472.00,15694.00,9140,20240325,-31.40,5620,20241209,11.57,7570,-17.17,20250317,5950,5.38,20250103,9060,-30.79,20240618,5620,11.57,20241209,0.41,Y,228850,500,82 억,,369848,N,N,0,N,00,N diff --git a/229000/price/prices-20250401.csv b/229000/price/prices-20250401.csv index dc469e0de6c5..d052465eef0f 100644 --- a/229000/price/prices-20250401.csv +++ b/229000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,0,3,0.00,36989579,22265,95.54,1658,1680,1637,2155,1161,1658,1661.33,1.25,0,4425,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,262,-5.90,1.76,12,0.14,-281.00,943.00,4150,20240816,-60.05,1131,20241209,46.60,2300,-27.91,20250221,1500,10.53,20250321,4150,-60.05,20240816,1131,46.60,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,12,2,0.72,36859835,22187,95.20,1658,1680,1637,2155,1161,1658,1661.33,1.25,0,4417,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,264,-5.94,1.77,12,0.14,-281.00,943.00,4150,20240816,-59.76,1131,20241209,47.66,2300,-27.39,20250221,1500,11.33,20250321,4150,-59.76,20240816,1131,47.66,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1675,17,2,1.03,28347908,17085,73.31,1658,1680,1637,2155,1161,1658,1659.23,1.25,0,3759,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,265,-5.96,1.78,12,0.11,-281.00,943.00,4150,20240816,-59.64,1131,20241209,48.10,2300,-27.17,20250221,1500,11.67,20250321,4150,-59.64,20240816,1131,48.10,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,130909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,20,2,1.21,22162394,13389,57.45,1658,1680,1637,2155,1161,1658,1655.27,1.25,0,3374,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,265,-5.97,1.78,12,0.08,-281.00,943.00,4150,20240816,-59.57,1131,20241209,48.36,2300,-27.04,20250221,1500,11.87,20250321,4150,-59.57,20240816,1131,48.36,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,20,2,1.21,15947785,9669,41.49,1658,1680,1637,2155,1161,1658,1649.37,1.25,0,3289,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,265,-5.97,1.78,12,0.06,-281.00,943.00,4150,20240816,-59.57,1131,20241209,48.36,2300,-27.04,20250221,1500,11.87,20250321,4150,-59.57,20240816,1131,48.36,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1667,9,2,0.54,14416883,8753,37.56,1658,1670,1637,2155,1161,1658,1647.08,1.25,0,3252,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,263,-5.93,1.77,12,0.06,-281.00,943.00,4150,20240816,-59.83,1131,20241209,47.39,2300,-27.52,20250221,1500,11.13,20250321,4150,-59.83,20240816,1131,47.39,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,0,3,0.00,11519373,7005,30.06,1658,1670,1637,2155,1161,1658,1644.45,1.25,0,3311,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,262,-5.90,1.76,12,0.04,-281.00,943.00,4150,20240816,-60.05,1131,20241209,46.60,2300,-27.91,20250221,1500,10.53,20250321,4150,-60.05,20240816,1131,46.60,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N +20250403,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1640,-18,5,-1.09,1476097,896,3.84,1658,1658,1640,2155,1161,1658,1647.43,1.25,0,-452,1822,1740,1698,1616,1574,1719,1595,79,497,500,1120,1,1,15801971,259,-5.84,1.74,12,0.01,-281.00,943.00,4150,20240816,-60.48,1131,20241209,45.00,2300,-28.70,20250221,1500,9.33,20250321,4150,-60.48,20240816,1131,45.00,20241209,0.10,Y,229000,500,79 억,,196750,N,N,0,N,00,N 20250402,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,-42,5,-2.47,39184224,23304,12.11,1780,1780,1656,2210,1190,1700,1681.44,1.25,0,-3323,1915,1807,1707,1599,1499,1861,1653,79,510,500,1150,1,1,15801971,262,-5.90,1.76,12,0.15,-281.00,943.00,4150,20240816,-60.05,1131,20241209,46.60,2300,-27.91,20250221,1500,10.53,20250321,4150,-60.05,20240816,1131,46.60,20241209,0.10,Y,229000,500,79 억,,198190,N,N,0,N,00,N 20250402,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,-22,5,-1.29,30164976,17867,9.28,1780,1780,1656,2210,1190,1700,1688.31,1.25,0,-2899,1915,1807,1707,1599,1499,1861,1653,79,510,500,1150,1,1,15801971,265,-5.97,1.78,12,0.11,-281.00,943.00,4150,20240816,-59.57,1131,20241209,48.36,2300,-27.04,20250221,1500,11.87,20250321,4150,-59.57,20240816,1131,48.36,20241209,0.10,Y,229000,500,79 억,,198190,N,N,0,N,00,N 20250402,140854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-30,5,-1.76,26301463,15546,8.08,1780,1780,1670,2210,1190,1700,1691.85,1.25,0,-2497,1915,1807,1707,1599,1499,1861,1653,79,510,500,1150,1,1,15801971,264,-5.94,1.77,12,0.10,-281.00,943.00,4150,20240816,-59.76,1131,20241209,47.66,2300,-27.39,20250221,1500,11.33,20250321,4150,-59.76,20240816,1131,47.66,20241209,0.10,Y,229000,500,79 억,,198190,N,N,0,N,00,N diff --git a/229500/price/prices-20250401.csv b/229500/price/prices-20250401.csv index a6c565ff56ac..aa54c4de4401 100644 --- a/229500/price/prices-20250401.csv +++ b/229500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160904,53,100.00,KONEX,,,N,N,N,N, ,N,10500,180,2,1.74,14384530,1358,19.94,10320,10720,10320,11860,8780,10320,10592.44,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1188,-21.13,68.63,12,0.01,-497.00,153.00,10790,20250402,-2.69,4505,20240906,133.07,10790,-2.69,20250402,4810,118.30,20250317,20500,-48.78,20240403,4505,133.07,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,150912,53,100.00,KONEX,,,N,N,N,N, ,N,10500,180,2,1.74,12736030,1201,17.63,10320,10720,10320,11860,8780,10320,10604.52,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1188,-21.13,68.63,12,0.01,-497.00,153.00,10790,20250402,-2.69,4505,20240906,133.07,10790,-2.69,20250402,4810,118.30,20250317,20500,-48.78,20240403,4505,133.07,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,140911,53,100.00,KONEX,,,N,N,N,N, ,N,10420,100,2,0.97,11791030,1111,16.31,10320,10720,10320,11860,8780,10320,10612.99,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1179,-20.97,68.10,12,0.01,-497.00,153.00,10790,20250402,-3.43,4505,20240906,131.30,10790,-3.43,20250402,4810,116.63,20250317,20500,-49.17,20240403,4505,131.30,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,130910,53,100.00,KONEX,,,N,N,N,N, ,N,10580,260,2,2.52,11601680,1093,16.05,10320,10720,10320,11860,8780,10320,10614.53,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1197,-21.29,69.15,12,0.01,-497.00,153.00,10790,20250402,-1.95,4505,20240906,134.85,10790,-1.95,20250402,4810,119.96,20250317,20500,-48.39,20240403,4505,134.85,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,120907,53,100.00,KONEX,,,N,N,N,N, ,N,10590,270,2,2.62,11370020,1071,15.72,10320,10720,10320,11860,8780,10320,10616.27,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1198,-21.31,69.22,12,0.01,-497.00,153.00,10790,20250402,-1.85,4505,20240906,135.07,10790,-1.85,20250402,4810,120.17,20250317,20500,-48.34,20240403,4505,135.07,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,110911,53,100.00,KONEX,,,N,N,N,N, ,N,10590,270,2,2.62,10842700,1020,14.97,10320,10720,10320,11860,8780,10320,10630.10,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1198,-21.31,69.22,12,0.01,-497.00,153.00,10790,20250402,-1.85,4505,20240906,135.07,10790,-1.85,20250402,4810,120.17,20250317,20500,-48.34,20240403,4505,135.07,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,100911,53,100.00,KONEX,,,N,N,N,N, ,N,10590,270,2,2.62,10307110,969,14.22,10320,10720,10320,11860,8780,10320,10636.85,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1198,-21.31,69.22,12,0.01,-497.00,153.00,10790,20250402,-1.85,4505,20240906,135.07,10790,-1.85,20250402,4810,120.17,20250317,20500,-48.34,20240403,4505,135.07,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N +20250403,090913,53,100.00,KONEX,,,N,N,N,N, ,N,10710,390,2,3.78,6306400,589,8.65,10320,10720,10320,11860,8780,10320,10706.96,0.00,0,0,10960,10640,10470,10150,9980,10555,10065,57,1540,500,6190,10,1,11310227,1211,-21.55,70.00,12,0.01,-497.00,153.00,10790,20250402,-0.74,4505,20240906,137.74,10790,-0.74,20250402,4810,122.66,20250317,20500,-47.76,20240403,4505,137.74,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N 20250402,160851,53,100.00,KONEX,,,N,N,N,N, ,N,10320,20,2,0.19,72088060,6812,49.65,10400,10790,10300,11840,8760,10300,10582.51,0.00,0,0,10773,10536,10263,10026,9753,10655,10145,57,1540,500,6180,10,1,11310227,1167,-20.76,67.45,12,0.06,-497.00,153.00,10790,20250402,-4.36,4505,20240906,129.08,10790,-4.36,20250402,4810,114.55,20250317,20500,-49.66,20240402,4505,129.08,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N 20250402,150852,53,100.00,KONEX,,,N,N,N,N, ,N,10540,240,2,2.33,65744950,6201,45.20,10400,10790,10300,11840,8760,10300,10602.31,0.00,0,0,10773,10536,10263,10026,9753,10655,10145,57,1540,500,6180,10,1,11310227,1192,-21.21,68.89,12,0.05,-497.00,153.00,10790,20250402,-2.32,4505,20240906,133.96,10790,-2.32,20250402,4810,119.13,20250317,20500,-48.59,20240402,4505,133.96,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N 20250402,140854,53,100.00,KONEX,,,N,N,N,N, ,N,10560,260,2,2.52,61285610,5770,42.06,10400,10790,10400,11840,8760,10300,10621.42,0.00,0,0,10773,10536,10263,10026,9753,10655,10145,57,1540,500,6180,10,1,11310227,1194,-21.25,69.02,12,0.05,-497.00,153.00,10790,20250402,-2.13,4505,20240906,134.41,10790,-2.13,20250402,4810,119.54,20250317,20500,-48.49,20240402,4505,134.41,20240906,0.00,Y,229500,500,56 억,,0,N,N,0,N,02,N diff --git a/229640/price/prices-20250401.csv b/229640/price/prices-20250401.csv index 14e2960d4b6a..a6f699972247 100644 --- a/229640/price/prices-20250401.csv +++ b/229640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160904,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29750,-50,5,-0.17,3480179950,117818,77.98,28600,30150,28450,38700,20900,29800,29538.61,4.81,0,27654,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9111,29.17,4.91,12,0.38,1020.00,6056.00,51300,20250120,-42.01,17470,20240417,70.29,51300,-42.01,20250120,28450,4.57,20250403,51300,-42.01,20250120,17470,70.29,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,12364,N,00,N +20250403,150912,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29650,-150,5,-0.50,3271607500,110800,73.34,28600,30150,28450,38700,20900,29800,29527.14,4.81,0,27563,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9080,29.07,4.90,12,0.36,1020.00,6056.00,51300,20250120,-42.20,17470,20240417,69.72,51300,-42.20,20250120,28450,4.22,20250403,51300,-42.20,20250120,17470,69.72,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,140911,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29800,0,3,0.00,2679796600,90888,60.16,28600,30150,28450,38700,20900,29800,29484.60,4.81,0,21299,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9126,29.22,4.92,12,0.30,1020.00,6056.00,51300,20250120,-41.91,17470,20240417,70.58,51300,-41.91,20250120,28450,4.75,20250403,51300,-41.91,20250120,17470,70.58,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,130910,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29850,50,2,0.17,2304342250,78331,51.85,28600,30150,28450,38700,20900,29800,29418.01,4.81,0,18545,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9142,29.26,4.93,12,0.26,1020.00,6056.00,51300,20250120,-41.81,17470,20240417,70.86,51300,-41.81,20250120,28450,4.92,20250403,51300,-41.81,20250120,17470,70.86,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,120907,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,30050,250,2,0.84,1876727550,64051,42.39,28600,30150,28450,38700,20900,29800,29300.52,4.81,0,15817,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9203,29.46,4.96,12,0.21,1020.00,6056.00,51300,20250120,-41.42,17470,20240417,72.01,51300,-41.42,20250120,28450,5.62,20250403,51300,-41.42,20250120,17470,72.01,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,110911,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29800,0,3,0.00,1424983675,48957,32.40,28600,29800,28450,38700,20900,29800,29106.84,4.81,0,15825,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,9126,29.22,4.92,12,0.16,1020.00,6056.00,51300,20250120,-41.91,17470,20240417,70.58,51300,-41.91,20250120,28450,4.75,20250403,51300,-41.91,20250120,17470,70.58,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,100911,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29200,-600,5,-2.01,1082466000,37328,24.71,28600,29550,28450,38700,20900,29800,28998.77,4.81,0,11955,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,8942,28.63,4.82,12,0.12,1020.00,6056.00,51300,20250120,-43.08,17470,20240417,67.14,51300,-43.08,20250120,28450,2.64,20250403,51300,-43.08,20250120,17470,67.14,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N +20250403,090914,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29050,-750,5,-2.52,458100850,15992,10.58,28600,29050,28450,38700,20900,29800,28645.63,4.81,0,3712,31400,30600,30150,29350,28900,30375,29125,153,8900,500,21450,50,1,30624879,8897,28.48,4.80,12,0.05,1020.00,6056.00,51300,20250120,-43.37,17470,20240417,66.29,51300,-43.37,20250120,28450,2.11,20250403,51300,-43.37,20250120,17470,66.29,20240417,1.55,Y,229640,500,153 억,,1472392,N,N,15918,N,00,N 20250402,160851,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29800,-750,5,-2.45,4538954625,151083,261.08,30950,30950,29700,39700,21400,30550,30042.79,4.66,0,48330,31450,31000,30550,30100,29650,31225,30325,153,9150,500,21990,50,1,30624879,9126,29.22,4.92,12,0.49,1020.00,6056.00,51300,20250120,-41.91,17470,20240417,70.58,51300,-41.91,20250120,29700,0.34,20250402,51300,-41.91,20250120,17470,70.58,20240417,1.60,Y,229640,500,153 억,,1425975,N,N,15918,N,00,N 20250402,150852,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29800,-750,5,-2.45,4380768775,145772,251.90,30950,30950,29700,39700,21400,30550,30052.20,4.66,0,47634,31450,31000,30550,30100,29650,31225,30325,153,9150,500,21990,50,1,30624879,9126,29.22,4.92,12,0.48,1020.00,6056.00,51300,20250120,-41.91,17470,20240417,70.58,51300,-41.91,20250120,29700,0.34,20250402,51300,-41.91,20250120,17470,70.58,20240417,1.60,Y,229640,500,153 억,,1425975,N,N,2704,N,00,N 20250402,140854,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,29950,-600,5,-1.96,3765593125,125150,216.27,30950,30950,29800,39700,21400,30550,30088.64,4.66,0,44338,31450,31000,30550,30100,29650,31225,30325,153,9150,500,21990,50,1,30624879,9172,29.36,4.95,12,0.41,1020.00,6056.00,51300,20250120,-41.62,17470,20240417,71.44,51300,-41.62,20250120,29800,0.50,20250402,51300,-41.62,20250120,17470,71.44,20240417,1.60,Y,229640,500,153 억,,1425975,N,N,2704,N,00,N diff --git a/230240/price/prices-20250401.csv b/230240/price/prices-20250401.csv index 23f7a3d0f369..8a138d028024 100644 --- a/230240/price/prices-20250401.csv +++ b/230240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160904,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20700,100,2,0.49,1763797515,86362,215.48,19750,21150,19620,26750,14450,20600,20422.62,5.95,0,-19492,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2755,-14.96,1.71,12,0.65,-1384.00,12107.00,26550,20250211,-22.03,7200,20240909,187.50,26550,-22.03,20250211,15810,30.93,20250110,26550,-22.03,20250211,7200,187.50,20240909,1.71,Y,230240,500,67 억,,792210,N,N,1844,N,00,N +20250403,150912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20750,150,2,0.73,1705962790,83570,208.51,19750,21150,19620,26750,14450,20600,20413.58,5.95,0,-18335,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2762,-14.99,1.71,12,0.63,-1384.00,12107.00,26550,20250211,-21.85,7200,20240909,188.19,26550,-21.85,20250211,15810,31.25,20250110,26550,-21.85,20250211,7200,188.19,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,140911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20650,50,2,0.24,1202546190,59398,148.20,19750,20650,19620,26750,14450,20600,20245.57,5.95,0,-7687,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2748,-14.92,1.71,12,0.45,-1384.00,12107.00,26550,20250211,-22.22,7200,20240909,186.81,26550,-22.22,20250211,15810,30.61,20250110,26550,-22.22,20250211,7200,186.81,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,130910,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20400,-200,5,-0.97,883690090,43824,109.34,19750,20600,19620,26750,14450,20600,20164.52,5.95,0,-2075,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2715,-14.74,1.68,12,0.33,-1384.00,12107.00,26550,20250211,-23.16,7200,20240909,183.33,26550,-23.16,20250211,15810,29.03,20250110,26550,-23.16,20250211,7200,183.33,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,120908,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20450,-150,5,-0.73,793332440,39398,98.30,19750,20600,19620,26750,14450,20600,20136.36,5.95,0,77,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2722,-14.78,1.69,12,0.30,-1384.00,12107.00,26550,20250211,-22.98,7200,20240909,184.03,26550,-22.98,20250211,15810,29.35,20250110,26550,-22.98,20250211,7200,184.03,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,110911,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-300,5,-1.46,616931665,30777,76.79,19750,20450,19620,26750,14450,20600,20045.22,5.95,0,1975,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2702,-14.67,1.68,12,0.23,-1384.00,12107.00,26550,20250211,-23.54,7200,20240909,181.94,26550,-23.54,20250211,15810,28.40,20250110,26550,-23.54,20250211,7200,181.94,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,100912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20300,-300,5,-1.46,463375515,23210,57.91,19750,20450,19620,26750,14450,20600,19964.48,5.95,0,284,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,50,1,13309000,2702,-14.67,1.68,12,0.17,-1384.00,12107.00,26550,20250211,-23.54,7200,20240909,181.94,26550,-23.54,20250211,15810,28.40,20250110,26550,-23.54,20250211,7200,181.94,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N +20250403,090914,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19900,-700,5,-3.40,146631915,7409,18.49,19750,20000,19620,26750,14450,20600,19791.05,5.95,0,3877,21133,20866,20533,20266,19933,21000,20400,67,6150,500,14420,10,1,13309000,2648,-14.38,1.64,12,0.06,-1384.00,12107.00,26550,20250211,-25.05,7200,20240909,176.39,26550,-25.05,20250211,15810,25.87,20250110,26550,-25.05,20250211,7200,176.39,20240909,1.71,Y,230240,500,67 억,,792210,N,N,228,N,00,N 20250402,160851,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20600,250,2,1.23,821962650,39942,56.34,20300,20800,20200,26450,14250,20350,20578.89,6.03,0,-12735,21716,21032,20116,19432,18516,21375,19775,67,6100,500,14240,50,1,13309000,2742,-14.88,1.70,12,0.30,-1384.00,12107.00,26550,20250211,-22.41,7200,20240909,186.11,26550,-22.41,20250211,15810,30.30,20250110,26550,-22.41,20250211,7200,186.11,20240909,1.81,Y,230240,500,67 억,,802759,N,N,228,N,00,N 20250402,150852,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20550,200,2,0.98,741002850,35979,50.75,20300,20800,20200,26450,14250,20350,20595.43,6.03,0,-12732,21716,21032,20116,19432,18516,21375,19775,67,6100,500,14240,50,1,13309000,2735,-14.85,1.70,12,0.27,-1384.00,12107.00,26550,20250211,-22.60,7200,20240909,185.42,26550,-22.60,20250211,15810,29.98,20250110,26550,-22.60,20250211,7200,185.42,20240909,1.81,Y,230240,500,67 억,,802759,N,N,62,N,00,N 20250402,140854,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,20500,150,2,0.74,561809550,27303,38.51,20300,20800,20200,26450,14250,20350,20576.84,6.03,0,-8670,21716,21032,20116,19432,18516,21375,19775,67,6100,500,14240,50,1,13309000,2728,-14.81,1.69,12,0.21,-1384.00,12107.00,26550,20250211,-22.79,7200,20240909,184.72,26550,-22.79,20250211,15810,29.66,20250110,26550,-22.79,20250211,7200,184.72,20240909,1.81,Y,230240,500,67 억,,802759,N,N,62,N,00,N diff --git a/230360/price/prices-20250401.csv b/230360/price/prices-20250401.csv index af6ec5b61bce..0628b7f621be 100644 --- a/230360/price/prices-20250401.csv +++ b/230360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8090,-110,5,-1.34,583550535,73087,53.50,8200,8200,7910,10660,5740,8200,7984.33,10.90,0,-29165,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2546,8.56,1.04,12,0.23,945.00,7751.00,14990,20240417,-46.03,7800,20250401,3.72,10920,-25.92,20250116,7800,3.72,20250401,14990,-46.03,20240417,7800,3.72,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,18230,N,00,N +20250403,150912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7970,-230,5,-2.80,490498365,61516,45.03,8200,8200,7910,10660,5740,8200,7973.51,10.90,0,-22093,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2508,8.43,1.03,12,0.20,945.00,7751.00,14990,20240417,-46.83,7800,20250401,2.18,10920,-27.01,20250116,7800,2.18,20250401,14990,-46.83,20240417,7800,2.18,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7980,-220,5,-2.68,333848905,41776,30.58,8200,8200,7920,10660,5740,8200,7991.40,10.90,0,-16612,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2511,8.44,1.03,12,0.13,945.00,7751.00,14990,20240417,-46.76,7800,20250401,2.31,10920,-26.92,20250116,7800,2.31,20250401,14990,-46.76,20240417,7800,2.31,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,130910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7990,-210,5,-2.56,285550510,35720,26.15,8200,8200,7920,10660,5740,8200,7994.14,10.90,0,-15557,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2514,8.46,1.03,12,0.11,945.00,7751.00,14990,20240417,-46.70,7800,20250401,2.44,10920,-26.83,20250116,7800,2.44,20250401,14990,-46.70,20240417,7800,2.44,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,120908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8000,-200,5,-2.44,224778710,28115,20.58,8200,8200,7920,10660,5740,8200,7994.97,10.90,0,-12151,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2517,8.47,1.03,12,0.09,945.00,7751.00,14990,20240417,-46.63,7800,20250401,2.56,10920,-26.74,20250116,7800,2.56,20250401,14990,-46.63,20240417,7800,2.56,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,110912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8010,-190,5,-2.32,201691880,25230,18.47,8200,8200,7920,10660,5740,8200,7994.13,10.90,0,-10721,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2521,8.48,1.03,12,0.08,945.00,7751.00,14990,20240417,-46.56,7800,20250401,2.69,10920,-26.65,20250116,7800,2.69,20250401,14990,-46.56,20240417,7800,2.69,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,100912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8020,-180,5,-2.20,166710840,20858,15.27,8200,8200,7920,10660,5740,8200,7992.66,10.90,0,-7607,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2524,8.49,1.03,12,0.07,945.00,7751.00,14990,20240417,-46.50,7800,20250401,2.82,10920,-26.56,20250116,7800,2.82,20250401,14990,-46.50,20240417,7800,2.82,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N +20250403,090914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7960,-240,5,-2.93,52281120,6540,4.79,8200,8200,7940,10660,5740,8200,7994.06,10.90,0,-3576,8426,8312,8166,8052,7906,8370,8110,33,2460,100,5900,10,1,31468029,2505,8.42,1.03,12,0.02,945.00,7751.00,14990,20240417,-46.90,7800,20250401,2.05,10920,-27.11,20250116,7800,2.05,20250401,14990,-46.90,20240417,7800,2.05,20250401,0.95,Y,230360,100,32 억,,3428578,N,N,8491,N,00,N 20250402,160852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8200,180,2,2.24,1116513010,136424,111.21,8090,8280,8020,10420,5620,8020,8184.14,10.79,0,25777,8273,8146,7973,7846,7673,8210,7910,33,2400,100,5770,10,1,31468029,2580,8.68,1.06,12,0.43,945.00,7751.00,14990,20240417,-45.30,7800,20250401,5.13,10920,-24.91,20250116,7800,5.13,20250401,14990,-45.30,20240417,7800,5.13,20250401,0.96,Y,230360,100,32 억,,3395144,N,N,8491,N,00,N 20250402,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8180,160,2,2.00,1025648870,125314,102.15,8090,8280,8020,10420,5620,8020,8184.63,10.79,0,25956,8273,8146,7973,7846,7673,8210,7910,33,2400,100,5770,10,1,31468029,2574,8.66,1.06,12,0.40,945.00,7751.00,14990,20240417,-45.43,7800,20250401,4.87,10920,-25.09,20250116,7800,4.87,20250401,14990,-45.43,20240417,7800,4.87,20250401,0.96,Y,230360,100,32 억,,3395144,N,N,2647,N,00,N 20250402,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8170,150,2,1.87,507632825,61959,50.51,8090,8280,8020,10420,5620,8020,8193.04,10.79,0,4103,8273,8146,7973,7846,7673,8210,7910,33,2400,100,5770,10,1,31468029,2571,8.65,1.05,12,0.20,945.00,7751.00,14990,20240417,-45.50,7800,20250401,4.74,10920,-25.18,20250116,7800,4.74,20250401,14990,-45.50,20240417,7800,4.74,20250401,0.96,Y,230360,100,32 억,,3395144,N,N,2647,N,00,N diff --git a/230980/price/prices-20250401.csv b/230980/price/prices-20250401.csv index 87597fa5b062..509bb920218b 100644 --- a/230980/price/prices-20250401.csv +++ b/230980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160905,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,150913,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,140912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,130911,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,120908,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,110912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,100912,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N +20250403,090914,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-2.57,3.27,12,0.00,-89.00,70.00,229,20240322,0.00,229,20240322,0.00,229,0.00,20250102,229,0.00,20250102,229,0.00,20240403,229,0.00,20240403,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250402,160852,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,234,20240321,-2.14,223,20240321,2.69,229,0.00,20250102,229,0.00,20250102,229,0.00,20240402,229,0.00,20240402,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250402,150853,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,234,20240321,-2.14,223,20240321,2.69,229,0.00,20250102,229,0.00,20250102,229,0.00,20240402,229,0.00,20240402,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N 20250402,140855,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,234,20240321,-2.14,223,20240321,2.69,229,0.00,20250102,229,0.00,20250102,229,0.00,20240402,229,0.00,20240402,0.00,Y,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20250401.csv b/232140/price/prices-20250401.csv index d8d3edf9a475..0ebfa9b9c2b1 100644 --- a/232140/price/prices-20250401.csv +++ b/232140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160905,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10570,-350,5,-3.21,3762245140,354494,72.67,10410,10780,10400,14190,7650,10920,10613.08,1.30,0,-77534,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8672,78.88,2.67,12,0.43,134.00,3966.00,22950,20240613,-53.94,6120,20240411,72.71,13540,-21.94,20250219,9600,10.10,20250311,22950,-53.94,20240613,6120,72.71,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,84805,N,00,N +20250403,150913,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10560,-360,5,-3.30,3541190610,333580,68.38,10410,10780,10400,14190,7650,10920,10615.72,1.30,0,-77052,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8664,78.81,2.66,12,0.41,134.00,3966.00,22950,20240613,-53.99,6120,20240411,72.55,13540,-22.01,20250219,9600,10.00,20250311,22950,-53.99,20240613,6120,72.55,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,140912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10630,-290,5,-2.66,2966080965,279317,57.26,10410,10780,10400,14190,7650,10920,10619.05,1.30,0,-68254,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8721,79.33,2.68,12,0.34,134.00,3966.00,22950,20240613,-53.68,6120,20240411,73.69,13540,-21.49,20250219,9600,10.73,20250311,22950,-53.68,20240613,6120,73.69,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,130911,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10620,-300,5,-2.75,2603940560,245349,50.29,10410,10780,10400,14190,7650,10920,10613.21,1.30,0,-46285,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8713,79.25,2.68,12,0.30,134.00,3966.00,22950,20240613,-53.73,6120,20240411,73.53,13540,-21.57,20250219,9600,10.62,20250311,22950,-53.73,20240613,6120,73.53,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,120908,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10710,-210,5,-1.92,2219709220,209146,42.87,10410,10780,10400,14190,7650,10920,10613.20,1.30,0,-26675,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8787,79.93,2.70,12,0.25,134.00,3966.00,22950,20240613,-53.33,6120,20240411,75.00,13540,-20.90,20250219,9600,11.56,20250311,22950,-53.33,20240613,6120,75.00,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,110912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10750,-170,5,-1.56,1994519330,188073,38.55,10410,10780,10400,14190,7650,10920,10605.03,1.30,0,-18162,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8820,80.22,2.71,12,0.23,134.00,3966.00,22950,20240613,-53.16,6120,20240411,75.65,13540,-20.61,20250219,9600,11.98,20250311,22950,-53.16,20240613,6120,75.65,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,100912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10600,-320,5,-2.93,1426361990,134805,27.63,10410,10780,10400,14190,7650,10920,10580.93,1.30,0,-16150,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8697,79.10,2.67,12,0.16,134.00,3966.00,22950,20240613,-53.81,6120,20240411,73.20,13540,-21.71,20250219,9600,10.42,20250311,22950,-53.81,20240613,6120,73.20,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N +20250403,090915,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10530,-390,5,-3.57,363158370,34626,7.10,10410,10560,10400,14190,7650,10920,10488.03,1.30,0,-3134,11586,11252,11066,10732,10546,11160,10640,82,3270,100,7640,10,1,82045350,8639,78.58,2.66,12,0.04,134.00,3966.00,22950,20240613,-54.12,6120,20240411,72.06,13540,-22.23,20250219,9600,9.69,20250311,22950,-54.12,20240613,6120,72.06,20240411,1.98,Y,232140,100,82 억,,1068219,N,N,115120,N,00,N 20250402,160852,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10920,-340,5,-3.02,5371608955,487831,74.48,11350,11400,10880,14630,7890,11260,11011.15,1.43,0,-171418,11826,11542,11196,10912,10566,11685,11055,82,3370,100,7880,10,1,82045350,8959,81.49,2.75,12,0.59,134.00,3966.00,22950,20240613,-52.42,6120,20240411,78.43,13540,-19.35,20250219,9600,13.75,20250311,22950,-52.42,20240613,6120,78.43,20240411,2.12,Y,232140,100,82 억,,1171331,N,N,115120,N,00,N 20250402,150853,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10920,-340,5,-3.02,5141651705,466770,71.27,11350,11400,10880,14630,7890,11260,11015.31,1.43,0,-177587,11826,11542,11196,10912,10566,11685,11055,82,3370,100,7880,10,1,82045350,8959,81.49,2.75,12,0.57,134.00,3966.00,22950,20240613,-52.42,6120,20240411,78.43,13540,-19.35,20250219,9600,13.75,20250311,22950,-52.42,20240613,6120,78.43,20240411,2.12,Y,232140,100,82 억,,1171331,N,N,107965,N,00,N 20250402,140855,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,10900,-360,5,-3.20,4454597470,403916,61.67,11350,11400,10880,14630,7890,11260,11028.44,1.43,0,-184931,11826,11542,11196,10912,10566,11685,11055,82,3370,100,7880,10,1,82045350,8943,81.34,2.75,12,0.49,134.00,3966.00,22950,20240613,-52.51,6120,20240411,78.10,13540,-19.50,20250219,9600,13.54,20250311,22950,-52.51,20240613,6120,78.10,20240411,2.12,Y,232140,100,82 억,,1171331,N,N,107965,N,00,N diff --git a/232530/price/prices-20250401.csv b/232530/price/prices-20250401.csv index 8cf857e29d30..2be26258d446 100644 --- a/232530/price/prices-20250401.csv +++ b/232530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160905,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-5,5,-0.12,900600,228,3.34,4100,4100,3900,4600,3400,4000,3950.00,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1023,-52.57,-81.53,12,0.00,-76.00,-49.00,5120,20240520,-21.97,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5120,-21.97,20240520,3400,17.50,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,150913,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-5,5,-0.12,892610,226,3.31,4100,4100,3900,4600,3400,4000,3949.60,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1023,-52.57,-81.53,12,0.00,-76.00,-49.00,5120,20240520,-21.97,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5120,-21.97,20240520,3400,17.50,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,140912,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-5,5,-0.12,892610,226,3.31,4100,4100,3900,4600,3400,4000,3949.60,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1023,-52.57,-81.53,12,0.00,-76.00,-49.00,5120,20240520,-21.97,3400,20241204,17.50,4300,-7.09,20250120,3520,13.49,20250106,5120,-21.97,20240520,3400,17.50,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,130911,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,493110,126,1.84,4100,4100,3900,4600,3400,4000,3913.57,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1025,-52.63,-81.63,12,0.00,-76.00,-49.00,5120,20240520,-21.88,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5120,-21.88,20240520,3400,17.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,120908,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-100,5,-2.50,489110,125,1.83,4100,4100,3900,4600,3400,4000,3912.88,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,999,-51.32,-79.59,12,0.00,-76.00,-49.00,5120,20240520,-23.83,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5120,-23.83,20240520,3400,14.71,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,110912,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-100,5,-2.50,489110,125,1.83,4100,4100,3900,4600,3400,4000,3912.88,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,999,-51.32,-79.59,12,0.00,-76.00,-49.00,5120,20240520,-23.83,3400,20241204,14.71,4300,-9.30,20250120,3520,10.80,20250106,5120,-23.83,20240520,3400,14.71,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,100913,57,100.00,KONEX,,,N,N,N,N, ,N,4000,0,3,0.00,8100,2,0.03,4100,4100,4000,4600,3400,4000,4050.00,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1025,-52.63,-81.63,12,0.00,-76.00,-49.00,5120,20240520,-21.88,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5120,-21.88,20240520,3400,17.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N +20250403,090915,57,100.00,KONEX,,,N,N,N,N, ,N,4100,100,2,2.50,4100,1,0.01,4100,4100,4100,4600,3400,4000,4100.00,16.47,0,0,4046,4022,3976,3952,3906,4035,3965,128,600,500,2800,5,1,25614304,1050,-53.95,-83.67,12,0.00,-76.00,-49.00,5120,20240520,-19.92,3400,20241204,20.59,4300,-4.65,20250120,3520,16.48,20250106,5120,-19.92,20240520,3400,20.59,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250402,160852,57,100.00,KONEX,,,N,N,N,N, ,N,4000,30,2,0.76,27264390,6836,950.76,3990,4000,3930,4565,3375,3970,3988.35,16.47,0,0,4076,4022,3936,3882,3796,3980,3840,128,595,500,2770,5,1,25614304,1025,-13.70,148.15,12,0.03,-292.00,27.00,5120,20240520,-21.88,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5120,-21.88,20240520,3400,17.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250402,150853,57,100.00,KONEX,,,N,N,N,N, ,N,4000,30,2,0.76,27264390,6836,950.76,3990,4000,3930,4565,3375,3970,3988.35,16.47,0,0,4076,4022,3936,3882,3796,3980,3840,128,595,500,2770,5,1,25614304,1025,-13.70,148.15,12,0.03,-292.00,27.00,5120,20240520,-21.88,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5120,-21.88,20240520,3400,17.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N 20250402,140855,57,100.00,KONEX,,,N,N,N,N, ,N,4000,30,2,0.76,27264390,6836,950.76,3990,4000,3930,4565,3375,3970,3988.35,16.47,0,0,4076,4022,3936,3882,3796,3980,3840,128,595,500,2770,5,1,25614304,1025,-13.70,148.15,12,0.03,-292.00,27.00,5120,20240520,-21.88,3400,20241204,17.65,4300,-6.98,20250120,3520,13.64,20250106,5120,-21.88,20240520,3400,17.65,20241204,0.00,Y,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20250401.csv b/232680/price/prices-20250401.csv index b6ebdcaae3ca..f9d4938b901d 100644 --- a/232680/price/prices-20250401.csv +++ b/232680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,0,3,0.00,597809455,75837,97.05,7750,8030,7660,10270,5530,7900,7882.82,1.65,0,2394,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,990,18.94,2.65,12,0.61,417.00,2981.00,11760,20250219,-32.82,5680,20241209,39.08,11760,-32.82,20250219,6310,25.20,20250102,11760,-32.82,20250219,5680,39.08,20241209,4.37,Y,232680,500,62 억,,206368,N,N,6620,N,00,N +20250403,150913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,-40,5,-0.51,572830635,72670,93.00,7750,8030,7660,10270,5530,7900,7882.63,1.65,0,1683,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,985,18.85,2.64,12,0.58,417.00,2981.00,11760,20250219,-33.16,5680,20241209,38.38,11760,-33.16,20250219,6310,24.56,20250102,11760,-33.16,20250219,5680,38.38,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,140912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7920,20,2,0.25,498722475,63262,80.96,7750,8030,7660,10270,5530,7900,7883.44,1.65,0,1480,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,993,18.99,2.66,12,0.50,417.00,2981.00,11760,20250219,-32.65,5680,20241209,39.44,11760,-32.65,20250219,6310,25.52,20250102,11760,-32.65,20250219,5680,39.44,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,130911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,40,2,0.51,425464550,54070,69.20,7750,8010,7660,10270,5530,7900,7868.77,1.65,0,2102,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,995,19.04,2.66,12,0.43,417.00,2981.00,11760,20250219,-32.48,5680,20241209,39.79,11760,-32.48,20250219,6310,25.83,20250102,11760,-32.48,20250219,5680,39.79,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,120909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,90,2,1.14,386947990,49231,63.00,7750,8010,7660,10270,5530,7900,7859.84,1.65,0,2589,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,1001,19.16,2.68,12,0.39,417.00,2981.00,11760,20250219,-32.06,5680,20241209,40.67,11760,-32.06,20250219,6310,26.62,20250102,11760,-32.06,20250219,5680,40.67,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,110913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-20,5,-0.25,299656400,38293,49.01,7750,7930,7660,10270,5530,7900,7825.36,1.65,0,4241,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,988,18.90,2.64,12,0.31,417.00,2981.00,11760,20250219,-32.99,5680,20241209,38.73,11760,-32.99,20250219,6310,24.88,20250102,11760,-32.99,20250219,5680,38.73,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,100913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7880,-20,5,-0.25,223963360,28679,36.70,7750,7930,7660,10270,5530,7900,7809.32,1.65,0,7567,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,988,18.90,2.64,12,0.23,417.00,2981.00,11760,20250219,-32.99,5680,20241209,38.73,11760,-32.99,20250219,6310,24.88,20250102,11760,-32.99,20250219,5680,38.73,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N +20250403,090915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,-110,5,-1.39,93558800,12087,15.47,7750,7790,7660,10270,5530,7900,7740.45,1.65,0,721,8360,8130,8000,7770,7640,8065,7705,63,2370,500,5050,10,1,12534234,976,18.68,2.61,12,0.10,417.00,2981.00,11760,20250219,-33.76,5680,20241209,37.15,11760,-33.76,20250219,6310,23.45,20250102,11760,-33.76,20250219,5680,37.15,20241209,4.37,Y,232680,500,62 억,,206368,N,N,4564,N,00,N 20250402,160852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,-120,5,-1.50,620502645,77817,100.60,8120,8230,7870,10420,5620,8020,7974.13,1.69,0,-6212,8293,8156,8003,7866,7713,8225,7935,63,2400,500,5130,10,1,12534234,990,18.94,2.65,12,0.62,417.00,2981.00,11760,20250219,-32.82,5680,20241209,39.08,11760,-32.82,20250219,6310,25.20,20250102,11760,-32.82,20250219,5680,39.08,20241209,4.51,Y,232680,500,62 억,,212230,N,N,4564,N,00,N 20250402,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,-110,5,-1.37,593187905,74362,96.13,8120,8230,7870,10420,5620,8020,7977.03,1.69,0,-6683,8293,8156,8003,7866,7713,8225,7935,63,2400,500,5130,10,1,12534234,991,18.97,2.65,12,0.59,417.00,2981.00,11760,20250219,-32.74,5680,20241209,39.26,11760,-32.74,20250219,6310,25.36,20250102,11760,-32.74,20250219,5680,39.26,20241209,4.51,Y,232680,500,62 억,,212230,N,N,2088,N,00,N 20250402,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-80,5,-1.00,553131435,69312,89.60,8120,8230,7870,10420,5620,8020,7980.31,1.69,0,-7404,8293,8156,8003,7866,7713,8225,7935,63,2400,500,5130,10,1,12534234,995,19.04,2.66,12,0.55,417.00,2981.00,11760,20250219,-32.48,5680,20241209,39.79,11760,-32.48,20250219,6310,25.83,20250102,11760,-32.48,20250219,5680,39.79,20241209,4.51,Y,232680,500,62 억,,212230,N,N,2088,N,00,N diff --git a/232830/price/prices-20250401.csv b/232830/price/prices-20250401.csv index 806cb5dd2196..33beab5d4f74 100644 --- a/232830/price/prices-20250401.csv +++ b/232830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160906,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,104,2,5.37,407766153,199638,128.04,1936,2210,1843,2515,1356,1936,2042.58,1.38,0,24005,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,239,-9.49,2.20,12,1.71,-215.00,929.00,3770,20250106,-45.89,1370,20240805,48.91,3770,-45.89,20250106,1843,10.69,20250403,3770,-45.89,20250106,1370,48.91,20240805,1.46,Y,232830,500,58 억,,162018,N,N,975,N,01,N +20250403,150914,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,109,2,5.63,390319873,191027,122.52,1936,2210,1843,2515,1356,1936,2043.32,1.38,0,22255,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,239,-9.51,2.20,12,1.63,-215.00,929.00,3770,20250106,-45.76,1370,20240805,49.27,3770,-45.76,20250106,1843,10.96,20250403,3770,-45.76,20250106,1370,49.27,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,140912,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,119,2,6.15,334835318,163935,105.14,1936,2210,1843,2515,1356,1936,2042.55,1.38,0,16316,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,241,-9.56,2.21,12,1.40,-215.00,929.00,3770,20250106,-45.49,1370,20240805,50.00,3770,-45.49,20250106,1843,11.50,20250403,3770,-45.49,20250106,1370,50.00,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,130912,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,109,2,5.63,293207298,143684,92.15,1936,2210,1843,2515,1356,1936,2040.71,1.38,0,12892,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,239,-9.51,2.20,12,1.23,-215.00,929.00,3770,20250106,-45.76,1370,20240805,49.27,3770,-45.76,20250106,1843,10.96,20250403,3770,-45.76,20250106,1370,49.27,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,120909,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2025,89,2,4.60,285039883,139675,89.58,1936,2210,1843,2515,1356,1936,2040.80,1.38,0,12167,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,237,-9.42,2.18,12,1.19,-215.00,929.00,3770,20250106,-46.29,1370,20240805,47.81,3770,-46.29,20250106,1843,9.88,20250403,3770,-46.29,20250106,1370,47.81,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,110913,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2010,74,2,3.82,277517363,135942,87.19,1936,2210,1843,2515,1356,1936,2041.51,1.38,0,9460,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,235,-9.35,2.16,12,1.16,-215.00,929.00,3770,20250106,-46.68,1370,20240805,46.72,3770,-46.68,20250106,1843,9.06,20250403,3770,-46.68,20250106,1370,46.72,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,100913,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,99,2,5.11,267281425,130855,83.93,1936,2210,1843,2515,1356,1936,2042.65,1.38,0,7321,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,5,1,11707472,238,-9.47,2.19,12,1.12,-215.00,929.00,3770,20250106,-46.02,1370,20240805,48.54,3770,-46.02,20250106,1843,10.42,20250403,3770,-46.02,20250106,1370,48.54,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N +20250403,090915,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1950,14,2,0.72,19521807,10046,6.44,1936,1970,1930,2515,1356,1936,1943.31,1.38,0,1970,2221,2078,2007,1864,1793,2043,1829,59,579,500,1200,1,1,11707472,228,-9.07,2.10,12,0.09,-215.00,929.00,3770,20250106,-48.28,1370,20240805,42.34,3770,-48.28,20250106,1930,1.04,20250403,3770,-48.28,20250106,1370,42.34,20240805,1.46,Y,232830,500,58 억,,162018,N,N,1401,N,01,N 20250402,160853,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1936,-194,5,-9.11,318632962,155075,244.19,2130,2150,1936,2765,1495,2130,2055.63,1.27,0,13381,2263,2196,2163,2096,2063,2180,2080,59,635,500,1320,1,1,11707472,227,-9.00,2.08,12,1.32,-215.00,929.00,3770,20250106,-48.65,1370,20240805,41.31,3770,-48.65,20250106,1936,0.00,20250402,3770,-48.65,20250106,1370,41.31,20240805,1.34,Y,232830,500,58 억,,148721,N,N,1401,N,00,N 20250402,150854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-110,5,-5.16,301650397,146425,230.57,2130,2150,1998,2765,1495,2130,2060.10,1.27,0,19129,2263,2196,2163,2096,2063,2180,2080,59,635,500,1320,5,1,11707472,236,-9.40,2.17,12,1.25,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1998,1.10,20250402,3770,-46.42,20250106,1370,47.45,20240805,1.34,Y,232830,500,58 억,,148721,N,N,0,N,00,N 20250402,140856,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2020,-110,5,-5.16,289002522,140163,220.71,2130,2150,1998,2765,1495,2130,2061.90,1.27,0,16881,2263,2196,2163,2096,2063,2180,2080,59,635,500,1320,5,1,11707472,236,-9.40,2.17,12,1.20,-215.00,929.00,3770,20250106,-46.42,1370,20240805,47.45,3770,-46.42,20250106,1998,1.10,20250402,3770,-46.42,20250106,1370,47.45,20240805,1.34,Y,232830,500,58 억,,148721,N,N,0,N,00,N diff --git a/233250/price/prices-20250401.csv b/233250/price/prices-20250401.csv index 84851b64a443..1ad1f6574531 100644 --- a/233250/price/prices-20250401.csv +++ b/233250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160906,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,150914,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,140913,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,130912,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,120909,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,110913,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,100914,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N +20250403,090916,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250402,160853,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250402,150854,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N 20250402,140856,57,100.00,KONEX,,,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,16100,11900,14000,0.00,0.00,0,0,14000,14000,14000,14000,14000,14000,14000,11,2100,500,8680,10,1,1746534,245,20.35,1.15,12,0.00,688.00,12156.00,18500,20241106,-24.32,8600,20240612,62.79,16500,-15.15,20250114,12000,16.67,20250110,18500,-24.32,20241106,8600,62.79,20240612,0.00,Y,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20250401.csv b/233990/price/prices-20250401.csv index 67c2f51b8242..39d81ab8b55e 100644 --- a/233990/price/prices-20250401.csv +++ b/233990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160906,57,100.00,KONEX,,,N,N,N,N, ,N,747,-62,5,-7.66,2090852,3013,9415.62,899,899,691,930,688,809,693.94,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,110,13.83,3.70,12,0.02,54.00,202.00,907,20241230,-17.64,336,20240628,122.32,899,-16.91,20250403,535,39.63,20250313,907,-17.64,20241230,336,122.32,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,150914,57,100.00,KONEX,,,N,N,N,N, ,N,747,-62,5,-7.66,2090852,3013,9415.62,899,899,691,930,688,809,693.94,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,110,13.83,3.70,12,0.02,54.00,202.00,907,20241230,-17.64,336,20240628,122.32,899,-16.91,20250403,535,39.63,20250313,907,-17.64,20241230,336,122.32,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,140913,57,100.00,KONEX,,,N,N,N,N, ,N,895,86,2,10.63,1794,2,6.25,899,899,895,930,688,809,897.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,132,16.57,4.43,12,0.00,54.00,202.00,907,20241230,-1.32,336,20240628,166.37,899,-0.44,20250403,535,67.29,20250313,907,-1.32,20241230,336,166.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,130912,57,100.00,KONEX,,,N,N,N,N, ,N,895,86,2,10.63,1794,2,6.25,899,899,895,930,688,809,897.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,132,16.57,4.43,12,0.00,54.00,202.00,907,20241230,-1.32,336,20240628,166.37,899,-0.44,20250403,535,67.29,20250313,907,-1.32,20241230,336,166.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,120909,57,100.00,KONEX,,,N,N,N,N, ,N,895,86,2,10.63,1794,2,6.25,899,899,895,930,688,809,897.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,132,16.57,4.43,12,0.00,54.00,202.00,907,20241230,-1.32,336,20240628,166.37,899,-0.44,20250403,535,67.29,20250313,907,-1.32,20241230,336,166.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,110913,57,100.00,KONEX,,,N,N,N,N, ,N,895,86,2,10.63,1794,2,6.25,899,899,895,930,688,809,897.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,132,16.57,4.43,12,0.00,54.00,202.00,907,20241230,-1.32,336,20240628,166.37,899,-0.44,20250403,535,67.29,20250313,907,-1.32,20241230,336,166.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,100914,57,100.00,KONEX,,,N,N,N,N, ,N,895,86,2,10.63,1794,2,6.25,899,899,895,930,688,809,897.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,132,16.57,4.43,12,0.00,54.00,202.00,907,20241230,-1.32,336,20240628,166.37,899,-0.44,20250403,535,67.29,20250313,907,-1.32,20241230,336,166.37,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N +20250403,090916,57,100.00,KONEX,,,N,N,N,N, ,N,899,90,2,11.12,899,1,3.12,899,899,899,930,688,809,899.00,0.00,0,0,893,850,772,729,651,872,751,15,121,100,480,1,1,14764898,133,16.65,4.45,12,0.00,54.00,202.00,907,20241230,-0.88,336,20240628,167.56,899,0.00,20250403,535,68.04,20250313,907,-0.88,20241230,336,167.56,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250402,160853,57,100.00,KONEX,,,N,N,N,N, ,N,809,-6,5,-0.74,25800,32,6.90,694,815,694,937,693,815,806.25,0.00,0,0,894,854,780,740,666,874,760,15,122,100,480,1,1,14764898,119,14.98,4.00,12,0.00,54.00,202.00,907,20241230,-10.80,336,20240628,140.77,890,-9.10,20250103,535,51.21,20250313,907,-10.80,20241230,336,140.77,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250402,150854,57,100.00,KONEX,,,N,N,N,N, ,N,809,-6,5,-0.74,25800,32,6.90,694,815,694,937,693,815,806.25,0.00,0,0,894,854,780,740,666,874,760,15,122,100,480,1,1,14764898,119,14.98,4.00,12,0.00,54.00,202.00,907,20241230,-10.80,336,20240628,140.77,890,-9.10,20250103,535,51.21,20250313,907,-10.80,20241230,336,140.77,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N 20250402,140856,57,100.00,KONEX,,,N,N,N,N, ,N,809,-6,5,-0.74,25800,32,6.90,694,815,694,937,693,815,806.25,0.00,0,0,894,854,780,740,666,874,760,15,122,100,480,1,1,14764898,119,14.98,4.00,12,0.00,54.00,202.00,907,20241230,-10.80,336,20240628,140.77,890,-9.10,20250103,535,51.21,20250313,907,-10.80,20241230,336,140.77,20240628,0.00,Y,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20250401.csv b/234070/price/prices-20250401.csv index c47ab34e1688..d912161d8110 100644 --- a/234070/price/prices-20250401.csv +++ b/234070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160907,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,150914,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,140913,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,130912,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,120910,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,110913,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,100914,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N +20250403,090916,57,100.00,KONEX,,,N,N,N,N, ,N,1102,-194,4,-14.97,1102,1,25.00,1102,1102,1102,1490,1102,1296,1102.00,0.00,0,0,1522,1409,1186,1073,850,1465,1129,35,194,500,770,1,1,6960703,77,-0.50,0.22,12,0.00,-2183.00,5020.00,1977,20240510,-44.26,728,20241202,51.37,1565,-29.58,20250305,822,34.06,20250110,1977,-44.26,20240510,728,51.37,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250402,160853,57,100.00,KONEX,,,N,N,N,N, ,N,1296,164,2,14.49,4690,4,57.14,1132,1299,963,1301,963,1132,1172.50,0.00,0,0,1472,1302,1133,963,794,1217,878,35,169,500,670,1,1,6960703,90,-0.59,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-34.45,728,20241202,78.02,1565,-17.19,20250305,822,57.66,20250110,1977,-34.45,20240510,728,78.02,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250402,150854,57,100.00,KONEX,,,N,N,N,N, ,N,1296,164,2,14.49,4690,4,57.14,1132,1299,963,1301,963,1132,1172.50,0.00,0,0,1472,1302,1133,963,794,1217,878,35,169,500,670,1,1,6960703,90,-0.59,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-34.45,728,20241202,78.02,1565,-17.19,20250305,822,57.66,20250110,1977,-34.45,20240510,728,78.02,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N 20250402,140857,57,100.00,KONEX,,,N,N,N,N, ,N,1296,164,2,14.49,4690,4,57.14,1132,1299,963,1301,963,1132,1172.50,0.00,0,0,1472,1302,1133,963,794,1217,878,35,169,500,670,1,1,6960703,90,-0.59,0.26,12,0.00,-2183.00,5020.00,1977,20240510,-34.45,728,20241202,78.02,1565,-17.19,20250305,822,57.66,20250110,1977,-34.45,20240510,728,78.02,20241202,0.00,Y,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20250401.csv b/234080/price/prices-20250401.csv index 11ba6ba7fbe3..384829915ac2 100644 --- a/234080/price/prices-20250401.csv +++ b/234080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160907,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11090,50,2,0.45,189774670,17198,63.72,10890,11140,10890,14350,7730,11040,11034.61,4.48,0,4647,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1756,3.99,0.85,12,0.11,2778.00,13085.00,12680,20240326,-12.54,10000,20250205,10.90,11750,-5.62,20250326,10000,10.90,20250205,12680,-12.54,20240507,10000,10.90,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,180,N,00,N +20250403,150915,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11080,40,2,0.36,178516950,16180,59.94,10890,11140,10890,14350,7730,11040,11033.19,4.48,0,5014,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1754,3.99,0.85,12,0.10,2778.00,13085.00,12680,20240326,-12.62,10000,20250205,10.80,11750,-5.70,20250326,10000,10.80,20250205,12680,-12.62,20240507,10000,10.80,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,140914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11070,30,2,0.27,169762700,15390,57.02,10890,11140,10890,14350,7730,11040,11030.71,4.48,0,5243,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1753,3.98,0.85,12,0.10,2778.00,13085.00,12680,20240326,-12.70,10000,20250205,10.70,11750,-5.79,20250326,10000,10.70,20250205,12680,-12.70,20240507,10000,10.70,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,130913,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11110,70,2,0.63,142174890,12898,47.78,10890,11140,10890,14350,7730,11040,11023.02,4.48,0,4915,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1759,4.00,0.85,12,0.08,2778.00,13085.00,12680,20240326,-12.38,10000,20250205,11.10,11750,-5.45,20250326,10000,11.10,20250205,12680,-12.38,20240507,10000,11.10,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,120910,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,90,2,0.82,141219280,12812,47.47,10890,11140,10890,14350,7730,11040,11022.42,4.48,0,4939,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1762,4.01,0.85,12,0.08,2778.00,13085.00,12680,20240326,-12.22,10000,20250205,11.30,11750,-5.28,20250326,10000,11.30,20250205,12680,-12.22,20240507,10000,11.30,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,110914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,100,2,0.91,136384440,12377,45.85,10890,11140,10890,14350,7730,11040,11019.18,4.48,0,4821,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1764,4.01,0.85,12,0.08,2778.00,13085.00,12680,20240326,-12.15,10000,20250205,11.40,11750,-5.19,20250326,10000,11.40,20250205,12680,-12.15,20240507,10000,11.40,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,100914,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11100,60,2,0.54,107152340,9743,36.10,10890,11120,10890,14350,7730,11040,10997.88,4.48,0,3979,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1758,4.00,0.85,12,0.06,2778.00,13085.00,12680,20240326,-12.46,10000,20250205,11.00,11750,-5.53,20250326,10000,11.00,20250205,12680,-12.46,20240507,10000,11.00,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N +20250403,090916,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,-90,5,-0.82,35533620,3260,12.08,10890,11030,10890,14350,7730,11040,10899.88,4.48,0,1847,11360,11200,11100,10940,10840,11150,10890,396,3310,2500,8390,10,1,15834554,1734,3.94,0.84,12,0.02,2778.00,13085.00,12680,20240326,-13.64,10000,20250205,9.50,11750,-6.81,20250326,10000,9.50,20250205,12680,-13.64,20240507,10000,9.50,20250205,0.60,Y,234080,2500,395 억,,709586,N,N,0,N,00,N 20250402,160854,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11040,-120,5,-1.08,300703510,26991,114.40,11160,11260,11000,14500,7820,11160,11140.88,4.49,0,-191,11400,11280,11120,11000,10840,11200,10920,396,3340,2500,8480,10,1,15834554,1748,3.97,0.84,12,0.17,2778.00,13085.00,12800,20240321,-13.75,10000,20250205,10.40,11750,-6.04,20250326,10000,10.40,20250205,12680,-12.93,20240507,10000,10.40,20250205,0.62,Y,234080,2500,395 억,,711279,N,N,0,N,00,N 20250402,150855,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11090,-70,5,-0.63,277918860,24928,105.65,11160,11260,11060,14500,7820,11160,11148.86,4.49,0,-170,11400,11280,11120,11000,10840,11200,10920,396,3340,2500,8480,10,1,15834554,1756,3.99,0.85,12,0.16,2778.00,13085.00,12800,20240321,-13.36,10000,20250205,10.90,11750,-5.62,20250326,10000,10.90,20250205,12680,-12.54,20240507,10000,10.90,20250205,0.62,Y,234080,2500,395 억,,711279,N,N,0,N,00,N 20250402,140857,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,-30,5,-0.27,230959840,20690,87.69,11160,11260,11070,14500,7820,11160,11162.87,4.49,0,-2108,11400,11280,11120,11000,10840,11200,10920,396,3340,2500,8480,10,1,15834554,1762,4.01,0.85,12,0.13,2778.00,13085.00,12800,20240321,-13.05,10000,20250205,11.30,11750,-5.28,20250326,10000,11.30,20250205,12680,-12.22,20240507,10000,11.30,20250205,0.62,Y,234080,2500,395 억,,711279,N,N,0,N,00,N diff --git a/234100/price/prices-20250401.csv b/234100/price/prices-20250401.csv index 54e813a850b5..162d9b65b7ae 100644 --- a/234100/price/prices-20250401.csv +++ b/234100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160907,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,993,-13,5,-1.29,53575278,53996,92.87,1005,1005,979,1307,705,1006,992.19,1.39,0,-2043,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,651,6.76,0.36,12,0.08,147.00,2791.00,2045,20240325,-51.44,979,20250403,1.43,1229,-19.20,20250115,979,1.43,20250403,2020,-50.84,20240508,979,1.43,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,150915,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,994,-12,5,-1.19,48861876,49252,84.71,1005,1005,979,1307,705,1006,992.08,1.39,0,-616,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,651,6.76,0.36,12,0.08,147.00,2791.00,2045,20240325,-51.39,979,20250403,1.53,1229,-19.12,20250115,979,1.53,20250403,2020,-50.79,20240508,979,1.53,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,140914,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,999,-7,5,-0.70,37111302,37429,64.37,1005,1005,979,1307,705,1006,991.51,1.39,0,816,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,655,6.80,0.36,12,0.06,147.00,2791.00,2045,20240325,-51.15,979,20250403,2.04,1229,-18.71,20250115,979,2.04,20250403,2020,-50.54,20240508,979,2.04,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,130913,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,995,-11,5,-1.09,29397987,29684,51.05,1005,1005,979,1307,705,1006,990.36,1.39,0,-2827,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,652,6.77,0.36,12,0.05,147.00,2791.00,2045,20240325,-51.34,979,20250403,1.63,1229,-19.04,20250115,979,1.63,20250403,2020,-50.74,20240508,979,1.63,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,120910,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1000,-6,5,-0.60,28812266,29096,50.04,1005,1005,979,1307,705,1006,990.25,1.39,0,-2764,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,655,6.80,0.36,12,0.04,147.00,2791.00,2045,20240325,-51.10,979,20250403,2.15,1229,-18.63,20250115,979,2.15,20250403,2020,-50.50,20240508,979,2.15,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,110914,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,997,-9,5,-0.89,27654340,27937,48.05,1005,1005,979,1307,705,1006,989.88,1.39,0,-2451,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,653,6.78,0.36,12,0.04,147.00,2791.00,2045,20240325,-51.25,979,20250403,1.84,1229,-18.88,20250115,979,1.84,20250403,2020,-50.64,20240508,979,1.84,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,100915,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,991,-15,5,-1.49,16205680,16389,28.19,1005,1005,979,1307,705,1006,988.81,1.39,0,-2170,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,649,6.74,0.36,12,0.03,147.00,2791.00,2045,20240325,-51.54,979,20250403,1.23,1229,-19.37,20250115,979,1.23,20250403,2020,-50.94,20240508,979,1.23,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N +20250403,090917,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,979,-27,5,-2.68,8108674,8226,14.15,1005,1005,979,1307,705,1006,985.74,1.39,0,-2277,1043,1024,1014,995,985,1019,990,66,301,100,700,1,1,65524325,641,6.66,0.35,12,0.01,147.00,2791.00,2045,20240325,-52.13,979,20250403,0.00,1229,-20.34,20250115,979,0.00,20250403,2020,-51.53,20240508,979,0.00,20250403,2.88,Y,234100,100,65 억,,910367,N,N,0,N,00,N 20250402,160854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1006,-18,5,-1.76,58661680,57847,53.06,1019,1033,1004,1331,717,1024,1014.08,1.41,0,-14977,1042,1032,1020,1010,998,1038,1016,66,307,100,710,1,1,65524325,659,6.84,0.36,12,0.09,147.00,2791.00,2060,20240321,-51.17,982,20241209,2.44,1229,-18.14,20250115,993,1.31,20250331,2020,-50.20,20240508,982,2.44,20241209,2.85,Y,234100,100,65 억,,925349,N,N,0,N,00,N 20250402,150855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,-15,5,-1.46,50449434,49714,45.60,1019,1033,1004,1331,717,1024,1014.79,1.41,0,-16224,1042,1032,1020,1010,998,1038,1016,66,307,100,710,1,1,65524325,661,6.86,0.36,12,0.08,147.00,2791.00,2060,20240321,-51.02,982,20241209,2.75,1229,-17.90,20250115,993,1.61,20250331,2020,-50.05,20240508,982,2.75,20241209,2.85,Y,234100,100,65 억,,925349,N,N,0,N,00,N 20250402,140857,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,-15,5,-1.46,45466495,44759,41.06,1019,1033,1004,1331,717,1024,1015.81,1.41,0,-16322,1042,1032,1020,1010,998,1038,1016,66,307,100,710,1,1,65524325,661,6.86,0.36,12,0.07,147.00,2791.00,2060,20240321,-51.02,982,20241209,2.75,1229,-17.90,20250115,993,1.61,20250331,2020,-50.05,20240508,982,2.75,20241209,2.85,Y,234100,100,65 억,,925349,N,N,0,N,00,N diff --git a/234300/price/prices-20250401.csv b/234300/price/prices-20250401.csv index 2b0047c30af2..45c761241e66 100644 --- a/234300/price/prices-20250401.csv +++ b/234300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160907,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,15,2,0.41,221642345,60670,122.15,3600,3710,3430,4755,2565,3660,3653.21,6.01,0,11945,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1022,17.09,0.99,12,0.22,215.00,3725.00,6110,20240920,-39.85,3050,20240805,20.49,4435,-17.14,20250124,3430,7.14,20250403,6110,-39.85,20240920,3050,20.49,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,150915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,0,3,0.00,192006285,52556,105.82,3600,3710,3430,4755,2565,3660,3653.37,6.01,0,11675,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1018,17.02,0.98,12,0.19,215.00,3725.00,6110,20240920,-40.10,3050,20240805,20.00,4435,-17.47,20250124,3430,6.71,20250403,6110,-40.10,20240920,3050,20.00,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,140914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3685,25,2,0.68,153340225,42039,84.64,3600,3710,3430,4755,2565,3660,3647.57,6.01,0,7248,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1025,17.14,0.99,12,0.15,215.00,3725.00,6110,20240920,-39.69,3050,20240805,20.82,4435,-16.91,20250124,3430,7.43,20250403,6110,-39.69,20240920,3050,20.82,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,130913,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3665,5,2,0.14,117617615,32357,65.15,3600,3690,3430,4755,2565,3660,3635.00,6.01,0,6514,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1019,17.05,0.98,12,0.12,215.00,3725.00,6110,20240920,-40.02,3050,20240805,20.16,4435,-17.36,20250124,3430,6.85,20250403,6110,-40.02,20240920,3050,20.16,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,120911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3655,-5,5,-0.14,106013850,29189,58.77,3600,3690,3430,4755,2565,3660,3631.98,6.01,0,5267,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1016,17.00,0.98,12,0.10,215.00,3725.00,6110,20240920,-40.18,3050,20240805,19.84,4435,-17.59,20250124,3430,6.56,20250403,6110,-40.18,20240920,3050,19.84,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,110914,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3670,10,2,0.27,94850565,26139,52.63,3600,3690,3430,4755,2565,3660,3628.70,6.01,0,3790,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1021,17.07,0.99,12,0.09,215.00,3725.00,6110,20240920,-39.93,3050,20240805,20.33,4435,-17.25,20250124,3430,7.00,20250403,6110,-39.93,20240920,3050,20.33,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,100915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3675,15,2,0.41,72438510,20023,40.31,3600,3680,3430,4755,2565,3660,3617.77,6.01,0,4191,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1022,17.09,0.99,12,0.07,215.00,3725.00,6110,20240920,-39.85,3050,20240805,20.49,4435,-17.14,20250124,3430,7.14,20250403,6110,-39.85,20240920,3050,20.49,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N +20250403,090917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3600,-60,5,-1.64,26859310,7532,15.16,3600,3600,3430,4755,2565,3660,3566.03,6.01,0,177,3736,3697,3661,3622,3586,3717,3642,139,1095,500,2560,5,1,27809848,1001,16.74,0.97,12,0.03,215.00,3725.00,6110,20240920,-41.08,3050,20240805,18.03,4435,-18.83,20250124,3430,4.96,20250403,6110,-41.08,20240920,3050,18.03,20240805,5.56,Y,234300,500,139 억,,1672054,N,N,0,N,00,N 20250402,160854,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,0,3,0.00,181620540,49613,88.38,3625,3700,3625,4755,2565,3660,3660.74,6.01,0,688,3736,3697,3631,3592,3526,3717,3612,139,1095,500,2560,5,1,27809848,1018,17.02,0.98,12,0.18,215.00,3725.00,6110,20240920,-40.10,3050,20240805,20.00,4435,-17.47,20250124,3550,3.10,20250331,6110,-40.10,20240920,3050,20.00,20240805,5.61,Y,234300,500,139 억,,1671366,N,N,0,N,00,N 20250402,150855,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3655,-5,5,-0.14,174332170,47620,84.83,3625,3700,3625,4755,2565,3660,3660.90,6.01,0,1447,3736,3697,3631,3592,3526,3717,3612,139,1095,500,2560,5,1,27809848,1016,17.00,0.98,12,0.17,215.00,3725.00,6110,20240920,-40.18,3050,20240805,19.84,4435,-17.59,20250124,3550,2.96,20250331,6110,-40.18,20240920,3050,19.84,20240805,5.61,Y,234300,500,139 억,,1671366,N,N,0,N,00,N 20250402,140857,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3660,0,3,0.00,152699805,41696,74.28,3625,3700,3625,4755,2565,3660,3662.22,6.01,0,1687,3736,3697,3631,3592,3526,3717,3612,139,1095,500,2560,5,1,27809848,1018,17.02,0.98,12,0.15,215.00,3725.00,6110,20240920,-40.10,3050,20240805,20.00,4435,-17.47,20250124,3550,3.10,20250331,6110,-40.10,20240920,3050,20.00,20240805,5.61,Y,234300,500,139 억,,1671366,N,N,0,N,00,N diff --git a/234340/price/prices-20250401.csv b/234340/price/prices-20250401.csv index 83c7af9c4790..8014cd559dd4 100644 --- a/234340/price/prices-20250401.csv +++ b/234340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160908,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12380,-220,5,-1.75,109168500,8767,87.14,12600,12730,12300,16380,8820,12600,12452.21,3.75,0,-1928,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1170,12.05,0.68,12,0.09,1027.00,18085.00,24650,20240701,-49.78,12300,20250403,0.65,15790,-21.60,20250226,12300,0.65,20250403,24650,-49.78,20240701,12300,0.65,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,150915,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12460,-140,5,-1.11,98171390,7879,78.31,12600,12730,12300,16380,8820,12600,12459.88,3.75,0,-1676,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1178,12.13,0.69,12,0.08,1027.00,18085.00,24650,20240701,-49.45,12300,20250403,1.30,15790,-21.09,20250226,12300,1.30,20250403,24650,-49.45,20240701,12300,1.30,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,140914,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12460,-140,5,-1.11,92625490,7434,73.89,12600,12730,12300,16380,8820,12600,12459.71,3.75,0,-1520,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1178,12.13,0.69,12,0.08,1027.00,18085.00,24650,20240701,-49.45,12300,20250403,1.30,15790,-21.09,20250226,12300,1.30,20250403,24650,-49.45,20240701,12300,1.30,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,130913,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12510,-90,5,-0.71,87702860,7039,69.96,12600,12730,12300,16380,8820,12600,12459.56,3.75,0,-1277,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1183,12.18,0.69,12,0.07,1027.00,18085.00,24650,20240701,-49.25,12300,20250403,1.71,15790,-20.77,20250226,12300,1.71,20250403,24650,-49.25,20240701,12300,1.71,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,120911,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12490,-110,5,-0.87,75621810,6073,60.36,12600,12730,12300,16380,8820,12600,12452.13,3.75,0,-772,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1181,12.16,0.69,12,0.06,1027.00,18085.00,24650,20240701,-49.33,12300,20250403,1.54,15790,-20.90,20250226,12300,1.54,20250403,24650,-49.33,20240701,12300,1.54,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,110915,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12530,-70,5,-0.56,32157580,2575,25.59,12600,12730,12410,16380,8820,12600,12488.38,3.75,0,-515,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1184,12.20,0.69,12,0.03,1027.00,18085.00,24650,20240701,-49.17,12410,20250403,0.97,15790,-20.65,20250226,12410,0.97,20250403,24650,-49.17,20240701,12410,0.97,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,100915,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12500,-100,5,-0.79,23533560,1887,18.76,12600,12720,12410,16380,8820,12600,12471.41,3.75,0,-396,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1182,12.17,0.69,12,0.02,1027.00,18085.00,24650,20240701,-49.29,12410,20250403,0.73,15790,-20.84,20250226,12410,0.73,20250403,24650,-49.29,20240701,12410,0.73,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N +20250403,090917,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12470,-130,5,-1.03,4831370,388,3.86,12600,12610,12420,16380,8820,12600,12451.98,3.75,0,-227,13006,12802,12656,12452,12306,12730,12380,47,3780,500,8820,10,1,9453000,1179,12.14,0.69,12,0.00,1027.00,18085.00,24650,20240701,-49.41,12420,20250403,0.40,15790,-21.03,20250226,12420,0.40,20250403,24650,-49.41,20240701,12420,0.40,20250403,2.36,Y,234340,500,47 억,,354512,N,N,0,N,00,N 20250402,160854,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12600,-190,5,-1.49,126993820,10061,57.65,12680,12860,12510,16620,8960,12790,12622.39,3.79,0,-3301,13223,13006,12763,12546,12303,13115,12655,47,3830,500,8950,10,1,9453000,1191,12.27,0.70,12,0.11,1027.00,18085.00,24650,20240701,-48.88,12420,20250331,1.45,15790,-20.20,20250226,12420,1.45,20250331,24650,-48.88,20240701,12420,1.45,20250331,2.37,Y,234340,500,47 억,,358033,N,N,0,N,00,N 20250402,150855,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12620,-170,5,-1.33,118828620,9413,53.94,12680,12860,12510,16620,8960,12790,12623.88,3.79,0,-2902,13223,13006,12763,12546,12303,13115,12655,47,3830,500,8950,10,1,9453000,1193,12.29,0.70,12,0.10,1027.00,18085.00,24650,20240701,-48.80,12420,20250331,1.61,15790,-20.08,20250226,12420,1.61,20250331,24650,-48.80,20240701,12420,1.61,20250331,2.37,Y,234340,500,47 억,,358033,N,N,0,N,00,N 20250402,140858,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12670,-120,5,-0.94,106001910,8396,48.11,12680,12860,12510,16620,8960,12790,12625.29,3.79,0,-2556,13223,13006,12763,12546,12303,13115,12655,47,3830,500,8950,10,1,9453000,1198,12.34,0.70,12,0.09,1027.00,18085.00,24650,20240701,-48.60,12420,20250331,2.01,15790,-19.76,20250226,12420,2.01,20250331,24650,-48.60,20240701,12420,2.01,20250331,2.37,Y,234340,500,47 억,,358033,N,N,0,N,00,N diff --git a/234690/price/prices-20250401.csv b/234690/price/prices-20250401.csv index 4a03a8c40492..17335dd747e8 100644 --- a/234690/price/prices-20250401.csv +++ b/234690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8180,-60,5,-0.73,248766120,30374,57.13,8090,8250,8080,10710,5770,8240,8190.10,2.11,0,1713,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1452,20.55,1.38,12,0.17,398.00,5916.00,13870,20240920,-41.02,7100,20240805,15.21,10200,-19.80,20250102,8050,1.61,20250331,13870,-41.02,20240920,7100,15.21,20240805,4.40,Y,234690,500,88 억,,374756,N,N,656,N,00,N +20250403,150916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8180,-60,5,-0.73,194010690,23699,44.58,8090,8250,8080,10710,5770,8240,8186.45,2.11,0,3707,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1452,20.55,1.38,12,0.13,398.00,5916.00,13870,20240920,-41.02,7100,20240805,15.21,10200,-19.80,20250102,8050,1.61,20250331,13870,-41.02,20240920,7100,15.21,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,140915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8210,-30,5,-0.36,161728630,19749,37.15,8090,8250,8080,10710,5770,8240,8189.21,2.11,0,4672,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1457,20.63,1.39,12,0.11,398.00,5916.00,13870,20240920,-40.81,7100,20240805,15.63,10200,-19.51,20250102,8050,1.99,20250331,13870,-40.81,20240920,7100,15.63,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,130914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-10,5,-0.12,139772630,17072,32.11,8090,8250,8080,10710,5770,8240,8187.24,2.11,0,4236,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1461,20.68,1.39,12,0.10,398.00,5916.00,13870,20240920,-40.66,7100,20240805,15.92,10200,-19.31,20250102,8050,2.24,20250331,13870,-40.66,20240920,7100,15.92,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,120911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,0,3,0.00,132051890,16131,30.34,8090,8250,8080,10710,5770,8240,8186.22,2.11,0,4649,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1463,20.70,1.39,12,0.09,398.00,5916.00,13870,20240920,-40.59,7100,20240805,16.06,10200,-19.22,20250102,8050,2.36,20250331,13870,-40.59,20240920,7100,16.06,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,110915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8200,-40,5,-0.49,77601490,9508,17.88,8090,8240,8080,10710,5770,8240,8161.70,2.11,0,1165,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1456,20.60,1.39,12,0.05,398.00,5916.00,13870,20240920,-40.88,7100,20240805,15.49,10200,-19.61,20250102,8050,1.86,20250331,13870,-40.88,20240920,7100,15.49,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,100915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8180,-60,5,-0.73,51480020,6311,11.87,8090,8240,8080,10710,5770,8240,8157.19,2.11,0,2117,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1452,20.55,1.38,12,0.04,398.00,5916.00,13870,20240920,-41.02,7100,20240805,15.21,10200,-19.80,20250102,8050,1.61,20250331,13870,-41.02,20240920,7100,15.21,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N +20250403,090917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8160,-80,5,-0.97,17817730,2202,4.14,8090,8180,8080,10710,5770,8240,8091.61,2.11,0,421,8620,8430,8300,8110,7980,8365,8045,89,2470,500,5930,10,1,17752276,1449,20.50,1.38,12,0.01,398.00,5916.00,13870,20240920,-41.17,7100,20240805,14.93,10200,-20.00,20250102,8050,1.37,20250331,13870,-41.17,20240920,7100,14.93,20240805,4.40,Y,234690,500,88 억,,374756,N,N,33,N,00,N 20250402,160855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,-150,5,-1.79,438901585,53164,81.29,8490,8490,8170,10900,5880,8390,8255.62,2.15,0,-11539,8643,8516,8343,8216,8043,8580,8280,89,2510,500,6040,10,1,17752276,1463,20.70,1.39,12,0.30,398.00,5916.00,13870,20240920,-40.59,7100,20240805,16.06,10200,-19.22,20250102,8050,2.36,20250331,13870,-40.59,20240920,7100,16.06,20240805,4.42,Y,234690,500,88 억,,381519,N,N,33,N,00,N 20250402,150856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8180,-210,5,-2.50,383511555,46426,70.98,8490,8490,8170,10900,5880,8390,8260.71,2.15,0,-7744,8643,8516,8343,8216,8043,8580,8280,89,2510,500,6040,10,1,17752276,1452,20.55,1.38,12,0.26,398.00,5916.00,13870,20240920,-41.02,7100,20240805,15.21,10200,-19.80,20250102,8050,1.61,20250331,13870,-41.02,20240920,7100,15.21,20240805,4.42,Y,234690,500,88 억,,381519,N,N,2334,N,00,N 20250402,140858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,-160,5,-1.91,295605825,35696,54.58,8490,8490,8170,10900,5880,8390,8281.20,2.15,0,-6796,8643,8516,8343,8216,8043,8580,8280,89,2510,500,6040,10,1,17752276,1461,20.68,1.39,12,0.20,398.00,5916.00,13870,20240920,-40.66,7100,20240805,15.92,10200,-19.31,20250102,8050,2.24,20250331,13870,-40.66,20240920,7100,15.92,20240805,4.42,Y,234690,500,88 억,,381519,N,N,2334,N,00,N diff --git a/234920/price/prices-20250401.csv b/234920/price/prices-20250401.csv index d5509f334b1d..56f04ddf93b6 100644 --- a/234920/price/prices-20250401.csv +++ b/234920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160908,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,15,2,0.48,26370901,8413,59.15,3120,3250,3110,4065,2195,3130,3134.54,0.92,0,118,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,426,-6.29,1.66,12,0.06,-500.00,1890.00,9330,20240327,-66.29,3010,20250203,4.49,4500,-30.11,20250220,3010,4.49,20250203,8270,-61.97,20240403,3010,4.49,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,150916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,15,2,0.48,21650326,6901,48.52,3120,3250,3110,4065,2195,3130,3137.27,0.92,0,256,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,426,-6.29,1.66,12,0.05,-500.00,1890.00,9330,20240327,-66.29,3010,20250203,4.49,4500,-30.11,20250220,3010,4.49,20250203,8270,-61.97,20240403,3010,4.49,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,140915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,0,3,0.00,19968376,6362,44.73,3120,3250,3110,4065,2195,3130,3138.69,0.92,0,236,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,424,-6.26,1.66,12,0.05,-500.00,1890.00,9330,20240327,-66.45,3010,20250203,3.99,4500,-30.44,20250220,3010,3.99,20250203,8270,-62.15,20240403,3010,3.99,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,130914,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,30,2,0.96,13373796,4249,29.88,3120,3250,3110,4065,2195,3130,3147.52,0.92,0,-435,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,428,-6.32,1.67,12,0.03,-500.00,1890.00,9330,20240327,-66.13,3010,20250203,4.98,4500,-29.78,20250220,3010,4.98,20250203,8270,-61.79,20240403,3010,4.98,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,120911,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3165,35,2,1.12,6144051,1954,13.74,3120,3250,3110,4065,2195,3130,3144.35,0.92,0,-649,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,428,-6.33,1.67,12,0.01,-500.00,1890.00,9330,20240327,-66.08,3010,20250203,5.15,4500,-29.67,20250220,3010,5.15,20250203,8270,-61.73,20240403,3010,5.15,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,110915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,0,3,0.00,4739071,1505,10.58,3120,3250,3110,4065,2195,3130,3148.88,0.92,0,-716,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,424,-6.26,1.66,12,0.01,-500.00,1890.00,9330,20240327,-66.45,3010,20250203,3.99,4500,-30.44,20250220,3010,3.99,20250203,8270,-62.15,20240403,3010,3.99,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,100916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,45,2,1.44,4374226,1390,9.77,3120,3250,3110,4065,2195,3130,3146.93,0.92,0,-712,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,430,-6.35,1.68,12,0.01,-500.00,1890.00,9330,20240327,-65.97,3010,20250203,5.48,4500,-29.44,20250220,3010,5.48,20250203,8270,-61.61,20240403,3010,5.48,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N +20250403,090918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,-15,5,-0.48,476175,151,1.06,3120,3250,3110,4065,2195,3130,3153.48,0.92,0,-2,3390,3260,3195,3065,3000,3227,3032,68,935,500,2120,5,1,13530910,421,-6.23,1.65,12,0.00,-500.00,1890.00,9330,20240327,-66.61,3010,20250203,3.49,4500,-30.78,20250220,3010,3.49,20250203,8270,-62.33,20240403,3010,3.49,20250203,0.00,Y,234920,500,67 억,,124638,N,N,0,N,00,N 20250402,160855,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-60,5,-1.88,45118990,14222,88.75,3315,3325,3130,4145,2235,3190,3172.48,0.93,0,-685,3390,3290,3220,3120,3050,3340,3170,68,955,500,2160,5,1,13530910,424,-6.26,1.66,12,0.11,-500.00,1890.00,9330,20240327,-66.45,3010,20250203,3.99,4500,-30.44,20250220,3010,3.99,20250203,8880,-64.75,20240402,3010,3.99,20250203,0.00,Y,234920,500,67 억,,125306,N,N,0,N,00,N 20250402,150856,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-45,5,-1.41,41458880,13058,81.49,3315,3325,3145,4145,2235,3190,3174.98,0.93,0,-532,3390,3290,3220,3120,3050,3340,3170,68,955,500,2160,5,1,13530910,426,-6.29,1.66,12,0.10,-500.00,1890.00,9330,20240327,-66.29,3010,20250203,4.49,4500,-30.11,20250220,3010,4.49,20250203,8880,-64.58,20240402,3010,4.49,20250203,0.00,Y,234920,500,67 억,,125306,N,N,0,N,00,N 20250402,140858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-20,5,-0.63,33329665,10476,65.37,3315,3325,3145,4145,2235,3190,3181.53,0.93,0,-378,3390,3290,3220,3120,3050,3340,3170,68,955,500,2160,5,1,13530910,429,-6.34,1.68,12,0.08,-500.00,1890.00,9330,20240327,-66.02,3010,20250203,5.32,4500,-29.56,20250220,3010,5.32,20250203,8880,-64.30,20240402,3010,5.32,20250203,0.00,Y,234920,500,67 억,,125306,N,N,0,N,00,N diff --git a/235980/price/prices-20250401.csv b/235980/price/prices-20250401.csv index c586889735cf..8064f7da92da 100644 --- a/235980/price/prices-20250401.csv +++ b/235980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160908,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2895,-85,5,-2.85,235370042,81022,46.80,2940,2940,2865,3870,2090,2980,2905.03,5.11,0,-2636,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,992,-4.85,1.72,12,0.24,-597.00,1685.00,17240,20240325,-83.21,2865,20250403,1.05,4975,-41.81,20250109,2865,1.05,20250403,12120,-76.11,20240404,2865,1.05,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,7516,N,00,N +20250403,150916,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2892,-88,5,-2.95,226704101,78028,45.07,2940,2940,2865,3870,2090,2980,2905.42,5.11,0,-1187,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,991,-4.84,1.72,12,0.23,-597.00,1685.00,17240,20240325,-83.23,2865,20250403,0.94,4975,-41.87,20250109,2865,0.94,20250403,12120,-76.14,20240404,2865,0.94,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,140915,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2915,-65,5,-2.18,190123821,65420,37.79,2940,2940,2865,3870,2090,2980,2906.20,5.11,0,3053,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,999,-4.88,1.73,12,0.19,-597.00,1685.00,17240,20240325,-83.09,2865,20250403,1.75,4975,-41.41,20250109,2865,1.75,20250403,12120,-75.95,20240404,2865,1.75,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,130914,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2900,-80,5,-2.68,181469952,62445,36.07,2940,2940,2865,3870,2090,2980,2906.08,5.11,0,3353,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,994,-4.86,1.72,12,0.18,-597.00,1685.00,17240,20240325,-83.18,2865,20250403,1.22,4975,-41.71,20250109,2865,1.22,20250403,12120,-76.07,20240404,2865,1.22,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,120912,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2900,-80,5,-2.68,150787387,51872,29.96,2940,2940,2865,3870,2090,2980,2906.91,5.11,0,517,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,994,-4.86,1.72,12,0.15,-597.00,1685.00,17240,20240325,-83.18,2865,20250403,1.22,4975,-41.71,20250109,2865,1.22,20250403,12120,-76.07,20240404,2865,1.22,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,110915,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2920,-60,5,-2.01,125676835,43237,24.97,2940,2940,2865,3870,2090,2980,2906.69,5.11,0,-1744,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,1001,-4.89,1.73,12,0.13,-597.00,1685.00,17240,20240325,-83.06,2865,20250403,1.92,4975,-41.31,20250109,2865,1.92,20250403,12120,-75.91,20240404,2865,1.92,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,100916,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2920,-60,5,-2.01,84061680,28944,16.72,2940,2940,2865,3870,2090,2980,2904.28,5.11,0,4746,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,1001,-4.89,1.73,12,0.08,-597.00,1685.00,17240,20240325,-83.06,2865,20250403,1.92,4975,-41.31,20250109,2865,1.92,20250403,12120,-75.91,20240404,2865,1.92,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N +20250403,090918,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2885,-95,5,-3.19,29944110,10364,5.99,2940,2940,2865,3870,2090,2980,2889.23,5.11,0,1512,3210,3095,3030,2915,2850,3062,2882,171,890,500,2140,5,1,34275121,989,-4.83,1.71,12,0.03,-597.00,1685.00,17240,20240325,-83.27,2865,20250403,0.70,4975,-42.01,20250109,2865,0.70,20250403,12120,-76.20,20240404,2865,0.70,20250403,0.97,Y,235980,500,171 억,,1750178,N,N,13589,N,00,N 20250402,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2980,-130,5,-4.18,516926411,172972,239.32,3145,3145,2965,4040,2180,3110,2988.50,5.34,0,-79616,3223,3166,3093,3036,2963,3130,3000,171,930,500,2230,5,1,34275121,1021,-4.99,1.77,12,0.50,-597.00,1685.00,17240,20240325,-82.71,2930,20250331,1.71,4975,-40.10,20250109,2930,1.71,20250331,12680,-76.50,20240402,2930,1.71,20250331,0.97,Y,235980,500,171 억,,1829713,N,N,13589,N,00,N 20250402,150856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2970,-140,5,-4.50,512233631,171395,237.14,3145,3145,2965,4040,2180,3110,2988.61,5.34,0,-79207,3223,3166,3093,3036,2963,3130,3000,171,930,500,2230,5,1,34275121,1018,-4.97,1.76,12,0.50,-597.00,1685.00,17240,20240325,-82.77,2930,20250331,1.37,4975,-40.30,20250109,2930,1.37,20250331,12680,-76.58,20240402,2930,1.37,20250331,0.97,Y,235980,500,171 억,,1829713,N,N,0,N,00,N 20250402,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2975,-135,5,-4.34,424773442,141965,196.42,3145,3145,2965,4040,2180,3110,2992.10,5.34,0,-65234,3223,3166,3093,3036,2963,3130,3000,171,930,500,2230,5,1,34275121,1020,-4.98,1.77,12,0.41,-597.00,1685.00,17240,20240325,-82.74,2930,20250331,1.54,4975,-40.20,20250109,2930,1.54,20250331,12680,-76.54,20240402,2930,1.54,20250331,0.97,Y,235980,500,171 억,,1829713,N,N,0,N,00,N diff --git a/236030/price/prices-20250401.csv b/236030/price/prices-20250401.csv index 0ad3c34e3424..170a934114d5 100644 --- a/236030/price/prices-20250401.csv +++ b/236030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160909,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,150916,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,140915,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,130914,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,120912,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,110916,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,100916,57,100.00,KONEX,,,N,N,N,N, ,N,999,-1,5,-0.10,115696,134,24.59,900,999,850,1150,850,1000,863.40,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.14,3.87,12,0.01,-466.00,258.00,3530,20240419,-71.70,450,20240820,122.00,1150,-13.13,20250402,743,34.45,20250228,3530,-71.70,20240419,450,122.00,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N +20250403,090918,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,0,0,0.00,0,0,0,1150,850,1000,0.00,0.00,0,0,1200,1100,1050,950,900,1075,925,10,150,500,600,1,1,2033332,20,-2.15,3.88,12,0.00,-466.00,258.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250402,160855,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,568640,545,54500.00,1100,1150,1000,1150,850,1000,1043.38,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.03,-332.00,705.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250402,150856,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,223640,200,20000.00,1100,1150,1000,1150,850,1000,1118.20,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N 20250402,140859,57,100.00,KONEX,,,N,N,N,N, ,N,1000,0,3,0.00,223640,200,20000.00,1100,1150,1000,1150,850,1000,1118.20,0.00,0,0,1000,1000,1000,1000,1000,1000,1000,10,150,500,600,1,1,2033332,20,-3.01,1.42,12,0.01,-332.00,705.00,3530,20240419,-71.67,450,20240820,122.22,1150,-13.04,20250402,743,34.59,20250228,3530,-71.67,20240419,450,122.22,20240820,0.00,Y,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20250401.csv b/236200/price/prices-20250401.csv index 9309fddf0b5d..61e73cdb2547 100644 --- a/236200/price/prices-20250401.csv +++ b/236200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160909,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29350,200,2,0.69,2626132500,89488,35.02,28750,29900,28300,37850,20450,29150,29346.20,17.22,0,-2074,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2111,6.50,0.87,12,1.24,4516.00,33854.00,30250,20250402,-2.98,21550,20240416,36.19,30250,-2.98,20250402,23550,24.63,20250203,30250,-2.98,20250402,21550,36.19,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,3686,N,00,N +20250403,150917,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29150,0,3,0.00,2522260850,85944,33.63,28750,29900,28300,37850,20450,29150,29347.73,17.22,0,-1549,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2097,6.45,0.86,12,1.19,4516.00,33854.00,30250,20250402,-3.64,21550,20240416,35.27,30250,-3.64,20250402,23550,23.78,20250203,30250,-3.64,20250402,21550,35.27,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,140916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29250,100,2,0.34,2347774925,79968,31.29,28750,29900,28300,37850,20450,29150,29358.93,17.22,0,-4090,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2104,6.48,0.86,12,1.11,4516.00,33854.00,30250,20250402,-3.31,21550,20240416,35.73,30250,-3.31,20250402,23550,24.20,20250203,30250,-3.31,20250402,21550,35.73,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,130915,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29450,300,2,1.03,2134120625,72714,28.45,28750,29900,28300,37850,20450,29150,29349.52,17.22,0,-2042,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2118,6.52,0.87,12,1.01,4516.00,33854.00,30250,20250402,-2.64,21550,20240416,36.66,30250,-2.64,20250402,23550,25.05,20250203,30250,-2.64,20250402,21550,36.66,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,120912,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29800,650,2,2.23,1788285200,61031,23.88,28750,29900,28300,37850,20450,29150,29301.26,17.22,0,-576,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2144,6.60,0.88,12,0.85,4516.00,33854.00,30250,20250402,-1.49,21550,20240416,38.28,30250,-1.49,20250402,23550,26.54,20250203,30250,-1.49,20250402,21550,38.28,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,110916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29700,550,2,1.89,1552609100,53097,20.78,28750,29900,28300,37850,20450,29150,29241.00,17.22,0,-411,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2136,6.58,0.88,12,0.74,4516.00,33854.00,30250,20250402,-1.82,21550,20240416,37.82,30250,-1.82,20250402,23550,26.11,20250203,30250,-1.82,20250402,21550,37.82,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,100916,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29650,500,2,1.72,1137322200,39054,15.28,28750,29900,28300,37850,20450,29150,29121.78,17.22,0,-2176,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2133,6.57,0.88,12,0.54,4516.00,33854.00,30250,20250402,-1.98,21550,20240416,37.59,30250,-1.98,20250402,23550,25.90,20250203,30250,-1.98,20250402,21550,37.59,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N +20250403,090918,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,28750,-400,5,-1.37,363087750,12657,4.95,28750,29000,28300,37850,20450,29150,28686.68,17.22,0,834,31650,30400,29000,27750,26350,31025,28375,36,8700,500,21570,50,1,7193273,2068,6.37,0.85,12,0.18,4516.00,33854.00,30250,20250402,-4.96,21550,20240416,33.41,30250,-4.96,20250402,23550,22.08,20250203,30250,-4.96,20250402,21550,33.41,20240416,1.27,Y,236200,500,35 억,,1238532,N,N,383,N,00,N 20250402,160856,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,29150,1950,2,7.17,7453613925,255555,1514.85,27600,30250,27600,35350,19050,27200,29166.38,16.44,0,56211,27866,27532,26866,26532,25866,27700,26700,36,8150,500,20120,50,1,7193273,2097,6.45,0.86,12,3.55,4516.00,33854.00,30250,20250402,-3.64,21550,20240416,35.27,30250,-3.64,20250402,23550,23.78,20250203,30250,-3.64,20250402,21550,35.27,20240416,1.32,Y,236200,500,35 억,,1182240,N,N,383,N,00,N 20250402,150857,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,29150,1950,2,7.17,7189353975,246494,1461.14,27600,30250,27600,35350,19050,27200,29166.45,16.44,0,52810,27866,27532,26866,26532,25866,27700,26700,36,8150,500,20120,50,1,7193273,2097,6.45,0.86,12,3.43,4516.00,33854.00,30250,20250402,-3.64,21550,20240416,35.27,30250,-3.64,20250402,23550,23.78,20250203,30250,-3.64,20250402,21550,35.27,20240416,1.32,Y,236200,500,35 억,,1182240,N,N,0,N,00,N 20250402,140859,55,60.00,KOSDAQ,신고가,전기·전자,N,N,N,Y,60,N,29250,2050,2,7.54,6848499375,234844,1392.08,27600,30250,27600,35350,19050,27200,29161.91,16.44,0,50075,27866,27532,26866,26532,25866,27700,26700,36,8150,500,20120,50,1,7193273,2104,6.48,0.86,12,3.26,4516.00,33854.00,30250,20250402,-3.31,21550,20240416,35.73,30250,-3.31,20250402,23550,24.20,20250203,30250,-3.31,20250402,21550,35.73,20240416,1.32,Y,236200,500,35 억,,1182240,N,N,0,N,00,N diff --git a/236340/price/prices-20250401.csv b/236340/price/prices-20250401.csv index 97e005c131f5..b1f9f3950967 100644 --- a/236340/price/prices-20250401.csv +++ b/236340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160909,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,150917,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,140916,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,130915,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,120912,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,110916,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,100917,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,2400,1,20.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N +20250403,090919,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250402,160856,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,12000,5,125.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250402,150857,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,12000,5,125.00,2400,2400,2400,2760,2040,2400,2400.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N 20250402,140859,57,100.00,KONEX,,,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,2760,2040,2400,0.00,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3014647,72,-3.32,-0.69,12,0.00,-722.00,-3488.00,6400,20240612,-62.50,2105,20250327,14.01,3600,-33.33,20250214,2105,14.01,20250327,6400,-62.50,20240612,2105,14.01,20250327,0.00,Y,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20250401.csv b/236810/price/prices-20250401.csv index a41a8ded9748..5afc113edb3d 100644 --- a/236810/price/prices-20250401.csv +++ b/236810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-35,5,-1.16,267611930,89510,67.12,2985,3040,2965,3935,2125,3030,2989.74,0.53,0,-6738,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.70,1.63,12,0.53,-389.00,1832.00,7850,20240603,-61.85,2825,20241209,6.02,4110,-27.13,20250320,2860,4.72,20250203,7850,-61.85,20240603,2825,6.02,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2783,N,00,N +20250403,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2995,-35,5,-1.16,245282400,82052,61.53,2985,3040,2965,3935,2125,3030,2989.35,0.53,0,-4557,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.70,1.63,12,0.48,-389.00,1832.00,7850,20240603,-61.85,2825,20241209,6.02,4110,-27.13,20250320,2860,4.72,20250203,7850,-61.85,20240603,2825,6.02,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2990,-40,5,-1.32,191529695,64018,48.00,2985,3040,2965,3935,2125,3030,2991.81,0.53,0,-1120,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,508,-7.69,1.63,12,0.38,-389.00,1832.00,7850,20240603,-61.91,2825,20241209,5.84,4110,-27.25,20250320,2860,4.55,20250203,7850,-61.91,20240603,2825,5.84,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3010,-20,5,-0.66,132895500,44413,33.30,2985,3040,2965,3935,2125,3030,2992.27,0.53,0,-1028,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,511,-7.74,1.64,12,0.26,-389.00,1832.00,7850,20240603,-61.66,2825,20241209,6.55,4110,-26.76,20250320,2860,5.24,20250203,7850,-61.66,20240603,2825,6.55,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,120913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-30,5,-0.99,121698315,40710,30.53,2985,3040,2965,3935,2125,3030,2989.40,0.53,0,-614,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,509,-7.71,1.64,12,0.24,-389.00,1832.00,7850,20240603,-61.78,2825,20241209,6.19,4110,-27.01,20250320,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,110916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-30,5,-0.99,108182785,36203,27.15,2985,3040,2965,3935,2125,3030,2988.23,0.53,0,-339,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,509,-7.71,1.64,12,0.21,-389.00,1832.00,7850,20240603,-61.78,2825,20241209,6.19,4110,-27.01,20250320,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,100917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3000,-30,5,-0.99,89910480,30109,22.58,2985,3040,2965,3935,2125,3030,2986.17,0.53,0,638,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,509,-7.71,1.64,12,0.18,-389.00,1832.00,7850,20240603,-61.78,2825,20241209,6.19,4110,-27.01,20250320,2860,4.90,20250203,7850,-61.78,20240603,2825,6.19,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N +20250403,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2985,-45,5,-1.49,43949285,14739,11.05,2985,2990,2965,3935,2125,3030,2981.84,0.53,0,678,3186,3107,3051,2972,2916,3080,2945,17,905,100,2120,5,1,16975426,507,-7.67,1.63,12,0.09,-389.00,1832.00,7850,20240603,-61.97,2825,20241209,5.66,4110,-27.37,20250320,2860,4.37,20250203,7850,-61.97,20240603,2825,5.66,20241209,2.93,Y,236810,100,16 억,,90508,N,N,2560,N,00,N 20250402,160856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-45,5,-1.46,398767192,131602,90.57,3130,3130,2995,3995,2155,3075,3030.10,0.66,0,-23428,3215,3145,3100,3030,2985,3122,3007,17,920,100,2150,5,1,16975426,514,-7.79,1.65,12,0.78,-389.00,1832.00,7850,20240603,-61.40,2825,20241209,7.26,4110,-26.28,20250320,2860,5.94,20250203,7850,-61.40,20240603,2825,7.26,20241209,2.98,Y,236810,100,16 억,,111792,N,N,2560,N,00,N 20250402,150857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-45,5,-1.46,384104722,126757,87.24,3130,3130,2995,3995,2155,3075,3030.24,0.66,0,-23031,3215,3145,3100,3030,2985,3122,3007,17,920,100,2150,5,1,16975426,514,-7.79,1.65,12,0.75,-389.00,1832.00,7850,20240603,-61.40,2825,20241209,7.26,4110,-26.28,20250320,2860,5.94,20250203,7850,-61.40,20240603,2825,7.26,20241209,2.98,Y,236810,100,16 억,,111792,N,N,4227,N,00,N 20250402,140859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3030,-45,5,-1.46,344270035,113616,78.20,3130,3130,2995,3995,2155,3075,3030.12,0.66,0,-22773,3215,3145,3100,3030,2985,3122,3007,17,920,100,2150,5,1,16975426,514,-7.79,1.65,12,0.67,-389.00,1832.00,7850,20240603,-61.40,2825,20241209,7.26,4110,-26.28,20250320,2860,5.94,20250203,7850,-61.40,20240603,2825,7.26,20241209,2.98,Y,236810,100,16 억,,111792,N,N,4227,N,00,N diff --git a/237690/price/prices-20250401.csv b/237690/price/prices-20250401.csv index e779fce05367..346692f30c62 100644 --- a/237690/price/prices-20250401.csv +++ b/237690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160910,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74400,1400,2,1.92,3932935350,53024,118.38,71400,75200,71200,94900,51100,73000,74172.57,5.86,0,-1146,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14994,43.21,2.98,12,0.26,1722.00,24966.00,120800,20240829,-38.41,70200,20250331,5.98,98000,-24.08,20250210,70200,5.98,20250331,120800,-38.41,20240829,70200,5.98,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,6267,N,00,N +20250403,150917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74100,1100,2,1.51,3534851250,47670,106.43,71400,75200,71200,94900,51100,73000,74152.53,5.86,0,-4325,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14933,43.03,2.97,12,0.24,1722.00,24966.00,120800,20240829,-38.66,70200,20250331,5.56,98000,-24.39,20250210,70200,5.56,20250331,120800,-38.66,20240829,70200,5.56,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,140916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74300,1300,2,1.78,2969747600,40063,89.44,71400,75200,71200,94900,51100,73000,74126.94,5.86,0,-2704,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14974,43.15,2.98,12,0.20,1722.00,24966.00,120800,20240829,-38.49,70200,20250331,5.84,98000,-24.18,20250210,70200,5.84,20250331,120800,-38.49,20240829,70200,5.84,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,130915,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74500,1500,2,2.05,2574087350,34745,77.57,71400,75200,71200,94900,51100,73000,74085.12,5.86,0,-1288,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,15014,43.26,2.98,12,0.17,1722.00,24966.00,120800,20240829,-38.33,70200,20250331,6.13,98000,-23.98,20250210,70200,6.13,20250331,120800,-38.33,20240829,70200,6.13,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,120913,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74300,1300,2,1.78,2345839650,31674,70.72,71400,75200,71200,94900,51100,73000,74062.00,5.86,0,-1038,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14974,43.15,2.98,12,0.16,1722.00,24966.00,120800,20240829,-38.49,70200,20250331,5.84,98000,-24.18,20250210,70200,5.84,20250331,120800,-38.49,20240829,70200,5.84,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,110917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74300,1300,2,1.78,2147572650,29008,64.76,71400,75200,71200,94900,51100,73000,74033.81,5.86,0,-830,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14974,43.15,2.98,12,0.14,1722.00,24966.00,120800,20240829,-38.49,70200,20250331,5.84,98000,-24.18,20250210,70200,5.84,20250331,120800,-38.49,20240829,70200,5.84,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,100917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,74600,1600,2,2.19,1742398550,23554,52.59,71400,75200,71200,94900,51100,73000,73974.63,5.86,0,-1438,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,15034,43.32,2.99,12,0.12,1722.00,24966.00,120800,20240829,-38.25,70200,20250331,6.27,98000,-23.88,20250210,70200,6.27,20250331,120800,-38.25,20240829,70200,6.27,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N +20250403,090919,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,72500,-500,5,-0.68,248028900,3461,7.73,71400,72500,71200,94900,51100,73000,71663.94,5.86,0,707,75800,74400,73600,72200,71400,74000,71800,101,21900,500,54020,100,1,20152888,14611,42.10,2.90,12,0.02,1722.00,24966.00,120800,20240829,-39.98,70200,20250331,3.28,98000,-26.02,20250210,70200,3.28,20250331,120800,-39.98,20240829,70200,3.28,20250331,3.59,Y,237690,500,100 억,,1180951,N,N,7070,N,00,N 20250402,160856,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73000,-2000,5,-2.67,3289604550,44791,75.44,74900,75000,72800,97500,52500,75000,73443.66,5.93,0,-2403,78066,76532,74266,72732,70466,77300,73500,101,22500,500,55500,100,1,20152888,14712,42.39,2.92,12,0.22,1722.00,24966.00,120800,20240829,-39.57,70200,20250331,3.99,98000,-25.51,20250210,70200,3.99,20250331,120800,-39.57,20240829,70200,3.99,20250331,3.69,Y,237690,500,100 억,,1194592,N,N,7070,N,00,N 20250402,150857,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73200,-1800,5,-2.40,3082544350,41957,70.67,74900,75000,72800,97500,52500,75000,73469.13,5.93,0,-3075,78066,76532,74266,72732,70466,77300,73500,101,22500,500,55500,100,1,20152888,14752,42.51,2.93,12,0.21,1722.00,24966.00,120800,20240829,-39.40,70200,20250331,4.27,98000,-25.31,20250210,70200,4.27,20250331,120800,-39.40,20240829,70200,4.27,20250331,3.69,Y,237690,500,100 억,,1194592,N,N,3843,N,00,N 20250402,140900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,73300,-1700,5,-2.27,2550832450,34688,58.43,74900,75000,72800,97500,52500,75000,73536.45,5.93,0,-3229,78066,76532,74266,72732,70466,77300,73500,101,22500,500,55500,100,1,20152888,14772,42.57,2.94,12,0.17,1722.00,24966.00,120800,20240829,-39.32,70200,20250331,4.42,98000,-25.20,20250210,70200,4.42,20250331,120800,-39.32,20240829,70200,4.42,20250331,3.69,Y,237690,500,100 억,,1194592,N,N,3843,N,00,N diff --git a/237750/price/prices-20250401.csv b/237750/price/prices-20250401.csv index 246c43ec224b..98b419bc9524 100644 --- a/237750/price/prices-20250401.csv +++ b/237750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-15,5,-0.40,21265455,5724,78.55,3715,3760,3680,4865,2625,3745,3715.14,1.31,0,-1474,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,242,10.84,0.36,12,0.09,344.00,10452.00,7640,20240508,-51.18,3280,20241209,13.72,4475,-16.65,20250117,3550,5.07,20250331,7640,-51.18,20240508,3280,13.72,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3705,-40,5,-1.07,17868270,4804,65.93,3715,3760,3680,4865,2625,3745,3719.46,1.31,0,-1110,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,241,10.77,0.35,12,0.07,344.00,10452.00,7640,20240508,-51.51,3280,20241209,12.96,4475,-17.21,20250117,3550,4.37,20250331,7640,-51.51,20240508,3280,12.96,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,140917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3720,-25,5,-0.67,16294910,4378,60.08,3715,3760,3680,4865,2625,3745,3722.00,1.31,0,-763,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,242,10.81,0.36,12,0.07,344.00,10452.00,7640,20240508,-51.31,3280,20241209,13.41,4475,-16.87,20250117,3550,4.79,20250331,7640,-51.31,20240508,3280,13.41,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,130916,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-60,5,-1.60,15697865,4217,57.87,3715,3760,3680,4865,2625,3745,3722.52,1.31,0,-634,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,239,10.71,0.35,12,0.06,344.00,10452.00,7640,20240508,-51.77,3280,20241209,12.35,4475,-17.65,20250117,3550,3.80,20250331,7640,-51.77,20240508,3280,12.35,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,120913,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3685,-60,5,-1.60,15208875,4085,56.06,3715,3760,3680,4865,2625,3745,3723.10,1.31,0,-547,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,239,10.71,0.35,12,0.06,344.00,10452.00,7640,20240508,-51.77,3280,20241209,12.35,4475,-17.65,20250117,3550,3.80,20250331,7640,-51.77,20240508,3280,12.35,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,110917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,5,2,0.13,9572675,2559,35.12,3715,3760,3695,4865,2625,3745,3740.79,1.31,0,-812,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,244,10.90,0.36,12,0.04,344.00,10452.00,7640,20240508,-50.92,3280,20241209,14.33,4475,-16.20,20250117,3550,5.63,20250331,7640,-50.92,20240508,3280,14.33,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,100917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3750,5,2,0.13,8454775,2260,31.01,3715,3760,3695,4865,2625,3745,3741.05,1.31,0,-699,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,244,10.90,0.36,12,0.03,344.00,10452.00,7640,20240508,-50.92,3280,20241209,14.33,4475,-16.20,20250117,3550,5.63,20250331,7640,-50.92,20240508,3280,14.33,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N +20250403,090919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3695,-50,5,-1.34,763255,206,2.83,3715,3715,3695,4865,2625,3745,3705.12,1.31,0,-49,3818,3781,3708,3671,3598,3800,3690,32,1120,500,2390,5,1,6496600,240,10.74,0.35,12,0.00,344.00,10452.00,7640,20240508,-51.64,3280,20241209,12.65,4475,-17.43,20250117,3550,4.08,20250331,7640,-51.64,20240508,3280,12.65,20241209,0.74,Y,237750,500,32 억,,85065,N,N,0,N,00,N 20250402,160857,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3745,70,2,1.90,27018495,7287,189.91,3675,3745,3635,4775,2575,3675,3707.77,1.34,0,-2228,3725,3700,3650,3625,3575,3712,3637,32,1100,500,2350,5,1,6496600,243,10.89,0.36,12,0.11,344.00,10452.00,7640,20240508,-50.98,3280,20241209,14.18,4475,-16.31,20250117,3550,5.49,20250331,7640,-50.98,20240508,3280,14.18,20241209,0.79,Y,237750,500,32 억,,87292,N,N,0,N,00,N 20250402,150858,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3740,65,2,1.77,26643995,7187,187.31,3675,3740,3635,4775,2575,3675,3707.25,1.34,0,-2194,3725,3700,3650,3625,3575,3712,3637,32,1100,500,2350,5,1,6496600,243,10.87,0.36,12,0.11,344.00,10452.00,7640,20240508,-51.05,3280,20241209,14.02,4475,-16.42,20250117,3550,5.35,20250331,7640,-51.05,20240508,3280,14.02,20241209,0.79,Y,237750,500,32 억,,87292,N,N,0,N,00,N 20250402,140900,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3735,60,2,1.63,20707305,5594,145.79,3675,3740,3635,4775,2575,3675,3701.70,1.34,0,-1783,3725,3700,3650,3625,3575,3712,3637,32,1100,500,2350,5,1,6496600,243,10.86,0.36,12,0.09,344.00,10452.00,7640,20240508,-51.11,3280,20241209,13.87,4475,-16.54,20250117,3550,5.21,20250331,7640,-51.11,20240508,3280,13.87,20241209,0.79,Y,237750,500,32 억,,87292,N,N,0,N,00,N diff --git a/237820/price/prices-20250401.csv b/237820/price/prices-20250401.csv index 1021960dd29e..4c15bb995ead 100644 --- a/237820/price/prices-20250401.csv +++ b/237820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-60,5,-1.12,1023917430,188243,26.20,5350,5550,5270,6980,3760,5370,5439.49,1.07,0,13188,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,681,15.85,0.79,12,1.47,335.00,6682.00,8380,20240726,-36.63,4690,20240909,13.22,7890,-32.70,20250204,5070,4.73,20250331,8380,-36.63,20240726,4690,13.22,20240909,3.64,Y,237820,500,64 억,,137850,N,N,7243,N,00,N +20250403,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5300,-70,5,-1.30,999695490,183683,25.57,5350,5550,5270,6980,3760,5370,5442.52,1.07,0,11469,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,680,15.82,0.79,12,1.43,335.00,6682.00,8380,20240726,-36.75,4690,20240909,13.01,7890,-32.83,20250204,5070,4.54,20250331,8380,-36.75,20240726,4690,13.01,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,70,2,1.30,881395490,161634,22.50,5350,5550,5300,6980,3760,5370,5453.06,1.07,0,11209,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,698,16.24,0.81,12,1.26,335.00,6682.00,8380,20240726,-35.08,4690,20240909,15.99,7890,-31.05,20250204,5070,7.30,20250331,8380,-35.08,20240726,4690,15.99,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,130916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,120,2,2.23,681371550,124918,17.39,5350,5550,5300,6980,3760,5370,5454.58,1.07,0,9273,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,704,16.39,0.82,12,0.97,335.00,6682.00,8380,20240726,-34.49,4690,20240909,17.06,7890,-30.42,20250204,5070,8.28,20250331,8380,-34.49,20240726,4690,17.06,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,120913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,160,2,2.98,619446130,113653,15.82,5350,5550,5300,6980,3760,5370,5450.36,1.07,0,9194,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,709,16.51,0.83,12,0.89,335.00,6682.00,8380,20240726,-34.01,4690,20240909,17.91,7890,-29.91,20250204,5070,9.07,20250331,8380,-34.01,20240726,4690,17.91,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,110917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,150,2,2.79,580621120,106592,14.84,5350,5550,5300,6980,3760,5370,5447.17,1.07,0,6942,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,708,16.48,0.83,12,0.83,335.00,6682.00,8380,20240726,-34.13,4690,20240909,17.70,7890,-30.04,20250204,5070,8.88,20250331,8380,-34.13,20240726,4690,17.70,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,100918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5500,130,2,2.42,478621160,88000,12.25,5350,5510,5300,6980,3760,5370,5438.91,1.07,0,9697,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,705,16.42,0.82,12,0.69,335.00,6682.00,8380,20240726,-34.37,4690,20240909,17.27,7890,-30.29,20250204,5070,8.48,20250331,8380,-34.37,20240726,4690,17.27,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N +20250403,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,40,2,0.74,163949140,30348,4.22,5350,5480,5300,6980,3760,5370,5402.35,1.07,0,12334,5950,5660,5440,5150,4930,5805,5295,64,1610,500,3320,10,1,12827140,694,16.15,0.81,12,0.24,335.00,6682.00,8380,20240726,-35.44,4690,20240909,15.35,7890,-31.43,20250204,5070,6.71,20250331,8380,-35.44,20240726,4690,15.35,20240909,3.64,Y,237820,500,64 억,,137850,N,N,18840,N,00,N 20250402,160857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,90,2,1.70,3878240795,708036,508.61,5360,5730,5220,6860,3700,5280,5477.52,1.45,0,-48178,5466,5372,5286,5192,5106,5420,5240,64,1580,500,3270,10,1,12827140,689,16.03,0.80,12,5.52,335.00,6682.00,8380,20240726,-35.92,4690,20240909,14.50,7890,-31.94,20250204,5070,5.92,20250331,8380,-35.92,20240726,4690,14.50,20240909,3.46,Y,237820,500,64 억,,185880,N,N,18840,N,00,N 20250402,150858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,100,2,1.89,3806729165,694750,499.07,5360,5730,5220,6860,3700,5280,5479.28,1.45,0,-48141,5466,5372,5286,5192,5106,5420,5240,64,1580,500,3270,10,1,12827140,690,16.06,0.81,12,5.42,335.00,6682.00,8380,20240726,-35.80,4690,20240909,14.71,7890,-31.81,20250204,5070,6.11,20250331,8380,-35.80,20240726,4690,14.71,20240909,3.46,Y,237820,500,64 억,,185880,N,N,2470,N,00,N 20250402,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,140,2,2.65,3647558305,665206,477.84,5360,5730,5220,6860,3700,5280,5483.35,1.45,0,-41547,5466,5372,5286,5192,5106,5420,5240,64,1580,500,3270,10,1,12827140,695,16.18,0.81,12,5.19,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,5070,6.90,20250331,8380,-35.32,20240726,4690,15.57,20240909,3.46,Y,237820,500,64 억,,185880,N,N,2470,N,00,N diff --git a/237880/price/prices-20250401.csv b/237880/price/prices-20250401.csv index 93ac98c0b4b8..d142f59ee646 100644 --- a/237880/price/prices-20250401.csv +++ b/237880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160910,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19390,-90,5,-0.46,1606730120,83872,57.80,18990,19470,18790,25300,13640,19480,19156.93,3.93,0,-28931,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3504,12.57,1.43,12,0.46,1542.00,13605.00,45000,20240613,-56.91,15790,20241209,22.80,22850,-15.14,20250314,17300,12.08,20250102,45000,-56.91,20240613,15790,22.80,20241209,1.30,Y,237880,500,90 억,,710556,N,N,8788,N,00,N +20250403,150918,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19270,-210,5,-1.08,1555251690,81212,55.97,18990,19470,18790,25300,13640,19480,19150.51,3.93,0,-28202,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3482,12.50,1.42,12,0.45,1542.00,13605.00,45000,20240613,-57.18,15790,20241209,22.04,22850,-15.67,20250314,17300,11.39,20250102,45000,-57.18,20240613,15790,22.04,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,140917,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19320,-160,5,-0.82,1390847050,72701,50.11,18990,19470,18790,25300,13640,19480,19131.05,3.93,0,-22914,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3491,12.53,1.42,12,0.40,1542.00,13605.00,45000,20240613,-57.07,15790,20241209,22.36,22850,-15.45,20250314,17300,11.68,20250102,45000,-57.07,20240613,15790,22.36,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,130916,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,-180,5,-0.92,1219753420,63857,44.01,18990,19440,18790,25300,13640,19480,19101.32,3.93,0,-18080,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3488,12.52,1.42,12,0.35,1542.00,13605.00,45000,20240613,-57.11,15790,20241209,22.23,22850,-15.54,20250314,17300,11.56,20250102,45000,-57.11,20240613,15790,22.23,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,120914,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,-180,5,-0.92,1075966630,56404,38.87,18990,19440,18790,25300,13640,19480,19076.06,3.93,0,-13877,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3488,12.52,1.42,12,0.31,1542.00,13605.00,45000,20240613,-57.11,15790,20241209,22.23,22850,-15.54,20250314,17300,11.56,20250102,45000,-57.11,20240613,15790,22.23,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,110917,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19330,-150,5,-0.77,933754615,49062,33.81,18990,19350,18790,25300,13640,19480,19032.13,3.93,0,-11033,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3493,12.54,1.42,12,0.27,1542.00,13605.00,45000,20240613,-57.04,15790,20241209,22.42,22850,-15.40,20250314,17300,11.73,20250102,45000,-57.04,20240613,15790,22.42,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,100918,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19110,-370,5,-1.90,724569700,38144,26.29,18990,19310,18790,25300,13640,19480,18995.63,3.93,0,-8875,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3453,12.39,1.40,12,0.21,1542.00,13605.00,45000,20240613,-57.53,15790,20241209,21.03,22850,-16.37,20250314,17300,10.46,20250102,45000,-57.53,20240613,15790,21.03,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N +20250403,090920,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18950,-530,5,-2.72,241269810,12754,8.79,18990,19090,18790,25300,13640,19480,18917.14,3.93,0,-2903,20746,20112,19716,19082,18686,19915,18885,90,5820,500,14020,10,1,18071353,3425,12.29,1.39,12,0.07,1542.00,13605.00,45000,20240613,-57.89,15790,20241209,20.01,22850,-17.07,20250314,17300,9.54,20250102,45000,-57.89,20240613,15790,20.01,20241209,1.30,Y,237880,500,90 억,,710556,N,N,12139,N,00,N 20250402,160857,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19480,-60,5,-0.31,2875772420,145095,125.87,19910,20350,19320,25400,13680,19540,19819.93,3.97,0,-1841,20213,19876,19273,18936,18333,20045,19105,90,5860,500,14060,10,1,18071353,3520,12.63,1.43,12,0.80,1542.00,13605.00,45000,20240613,-56.71,15790,20241209,23.37,22850,-14.75,20250314,17300,12.60,20250102,45000,-56.71,20240613,15790,23.37,20241209,1.33,Y,237880,500,90 억,,717499,N,N,12139,N,00,N 20250402,150858,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19410,-130,5,-0.67,2825166795,142495,123.61,19910,20350,19320,25400,13680,19540,19826.43,3.97,0,-1693,20213,19876,19273,18936,18333,20045,19105,90,5860,500,14060,10,1,18071353,3508,12.59,1.43,12,0.79,1542.00,13605.00,45000,20240613,-56.87,15790,20241209,22.93,22850,-15.05,20250314,17300,12.20,20250102,45000,-56.87,20240613,15790,22.93,20241209,1.33,Y,237880,500,90 억,,717499,N,N,7336,N,00,N 20250402,140900,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19320,-220,5,-1.13,2637760005,132860,115.26,19910,20350,19320,25400,13680,19540,19853.68,3.97,0,3450,20213,19876,19273,18936,18333,20045,19105,90,5860,500,14060,10,1,18071353,3491,12.53,1.42,12,0.74,1542.00,13605.00,45000,20240613,-57.07,15790,20241209,22.36,22850,-15.45,20250314,17300,11.68,20250102,45000,-57.07,20240613,15790,22.36,20241209,1.33,Y,237880,500,90 억,,717499,N,N,7336,N,00,N diff --git a/238090/price/prices-20250401.csv b/238090/price/prices-20250401.csv index c881011e7836..99e6e94df723 100644 --- a/238090/price/prices-20250401.csv +++ b/238090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-165,5,-6.99,334303319,151472,41.71,2360,2360,2145,3065,1655,2360,2207.04,0.72,0,-1780,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,517,-1.67,0.55,12,0.64,-1318.00,3965.00,4925,20240710,-55.43,1671,20250228,31.36,2985,-26.47,20250106,1671,31.36,20250228,4925,-55.43,20240710,1671,31.36,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,-160,5,-6.78,321215029,145510,40.07,2360,2360,2145,3065,1655,2360,2207.51,0.72,0,-1093,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,518,-1.67,0.55,12,0.62,-1318.00,3965.00,4925,20240710,-55.33,1671,20250228,31.66,2985,-26.30,20250106,1671,31.66,20250228,4925,-55.33,20240710,1671,31.66,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,140917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-130,5,-5.51,291276992,131921,36.33,2360,2360,2145,3065,1655,2360,2207.97,0.72,0,-1490,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,525,-1.69,0.56,12,0.56,-1318.00,3965.00,4925,20240710,-54.72,1671,20250228,33.45,2985,-25.29,20250106,1671,33.45,20250228,4925,-54.72,20240710,1671,33.45,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2195,-165,5,-6.99,247348360,112255,30.91,2360,2360,2145,3065,1655,2360,2203.45,0.72,0,1226,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,517,-1.67,0.55,12,0.48,-1318.00,3965.00,4925,20240710,-55.43,1671,20250228,31.36,2985,-26.47,20250106,1671,31.36,20250228,4925,-55.43,20240710,1671,31.36,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,120914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-135,5,-5.72,233413295,105944,29.17,2360,2360,2145,3065,1655,2360,2203.18,0.72,0,2822,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,524,-1.69,0.56,12,0.45,-1318.00,3965.00,4925,20240710,-54.82,1671,20250228,33.15,2985,-25.46,20250106,1671,33.15,20250228,4925,-54.82,20240710,1671,33.15,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,110918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,-175,5,-7.42,217213525,98575,27.14,2360,2360,2145,3065,1655,2360,2203.54,0.72,0,3447,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,514,-1.66,0.55,12,0.42,-1318.00,3965.00,4925,20240710,-55.63,1671,20250228,30.76,2985,-26.80,20250106,1671,30.76,20250228,4925,-55.63,20240710,1671,30.76,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,100918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-115,5,-4.87,180503915,81825,22.53,2360,2360,2145,3065,1655,2360,2205.98,0.72,0,2395,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,529,-1.70,0.57,12,0.35,-1318.00,3965.00,4925,20240710,-54.42,1671,20250228,34.35,2985,-24.79,20250106,1671,34.35,20250228,4925,-54.42,20240710,1671,34.35,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N +20250403,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-110,5,-4.66,41015295,18321,5.04,2360,2360,2145,3065,1655,2360,2238.70,0.72,0,2585,2703,2531,2403,2231,2103,2467,2167,122,705,500,1600,5,1,23541303,530,-1.71,0.57,12,0.08,-1318.00,3965.00,4925,20240710,-54.31,1671,20250228,34.65,2985,-24.62,20250106,1671,34.65,20250228,4925,-54.31,20240710,1671,34.65,20250228,0.81,Y,238090,500,122 억,,168335,N,N,0,N,00,N 20250402,160857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,20,2,0.85,885576643,361450,84.20,2395,2575,2275,3040,1640,2340,2450.19,0.70,0,670,2610,2475,2405,2270,2200,2440,2235,122,700,500,1590,5,1,23541303,556,-1.79,0.60,12,1.54,-1318.00,3965.00,4925,20240710,-52.08,1671,20250228,41.23,2985,-20.94,20250106,1671,41.23,20250228,4925,-52.08,20240710,1671,41.23,20250228,0.80,Y,238090,500,122 억,,164917,N,N,308,N,00,N 20250402,150858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,15,2,0.64,871960703,355670,82.86,2395,2575,2275,3040,1640,2340,2451.60,0.70,0,1145,2610,2475,2405,2270,2200,2440,2235,122,700,500,1590,5,1,23541303,554,-1.79,0.59,12,1.51,-1318.00,3965.00,4925,20240710,-52.18,1671,20250228,40.93,2985,-21.11,20250106,1671,40.93,20250228,4925,-52.18,20240710,1671,40.93,20250228,0.80,Y,238090,500,122 억,,164917,N,N,308,N,00,N 20250402,140901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,850684423,346543,80.73,2395,2575,2275,3040,1640,2340,2454.77,0.70,0,1786,2610,2475,2405,2270,2200,2440,2235,122,700,500,1590,5,1,23541303,546,-1.76,0.59,12,1.47,-1318.00,3965.00,4925,20240710,-52.89,1671,20250228,38.84,2985,-22.28,20250106,1671,38.84,20250228,4925,-52.89,20240710,1671,38.84,20250228,0.80,Y,238090,500,122 억,,164917,N,N,308,N,00,N diff --git a/238120/price/prices-20250401.csv b/238120/price/prices-20250401.csv index f64f81408f6d..2202f13b7195 100644 --- a/238120/price/prices-20250401.csv +++ b/238120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160911,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3045,-30,5,-0.98,31571280,10357,29.19,3050,3095,3000,3995,2155,3075,3048.30,1.46,0,-1683,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,438,10.61,1.23,12,0.07,287.00,2469.00,4640,20240326,-34.38,2575,20241209,18.25,3370,-9.64,20250123,2870,6.10,20250328,4600,-33.80,20240509,2575,18.25,20241209,1.56,Y,238120,500,71 억,,209863,N,N,171,N,00,N +20250403,150919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3030,-45,5,-1.46,27582540,9047,25.50,3050,3095,3000,3995,2155,3075,3048.81,1.46,0,-1408,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,436,10.56,1.23,12,0.06,287.00,2469.00,4640,20240326,-34.70,2575,20241209,17.67,3370,-10.09,20250123,2870,5.57,20250328,4600,-34.13,20240509,2575,17.67,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,140918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-15,5,-0.49,25035460,8207,23.13,3050,3095,3000,3995,2155,3075,3050.50,1.46,0,-793,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,440,10.66,1.24,12,0.06,287.00,2469.00,4640,20240326,-34.05,2575,20241209,18.83,3370,-9.20,20250123,2870,6.62,20250328,4600,-33.48,20240509,2575,18.83,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,130917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3050,-25,5,-0.81,23864990,7824,22.05,3050,3095,3000,3995,2155,3075,3050.23,1.46,0,-803,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,439,10.63,1.24,12,0.05,287.00,2469.00,4640,20240326,-34.27,2575,20241209,18.45,3370,-9.50,20250123,2870,6.27,20250328,4600,-33.70,20240509,2575,18.45,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,120914,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,-10,5,-0.33,23535125,7716,21.75,3050,3095,3000,3995,2155,3075,3050.17,1.46,0,-803,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,441,10.68,1.24,12,0.05,287.00,2469.00,4640,20240326,-33.94,2575,20241209,19.03,3370,-9.05,20250123,2870,6.79,20250328,4600,-33.37,20240509,2575,19.03,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,110918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3060,-15,5,-0.49,18832805,6175,17.40,3050,3095,3000,3995,2155,3075,3049.85,1.46,0,-479,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,440,10.66,1.24,12,0.04,287.00,2469.00,4640,20240326,-34.05,2575,20241209,18.83,3370,-9.20,20250123,2870,6.62,20250328,4600,-33.48,20240509,2575,18.83,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,100918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3085,10,2,0.33,17167235,5631,15.87,3050,3095,3000,3995,2155,3075,3048.70,1.46,0,-404,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,444,10.75,1.25,12,0.04,287.00,2469.00,4640,20240326,-33.51,2575,20241209,19.81,3370,-8.46,20250123,2870,7.49,20250328,4600,-32.93,20240509,2575,19.81,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N +20250403,090920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3025,-50,5,-1.63,4832250,1596,4.50,3050,3090,3010,3995,2155,3075,3027.73,1.46,0,687,3201,3137,3021,2957,2841,3170,2990,72,920,500,2150,5,1,14378896,435,10.54,1.23,12,0.01,287.00,2469.00,4640,20240326,-34.81,2575,20241209,17.48,3370,-10.24,20250123,2870,5.40,20250328,4600,-34.24,20240509,2575,17.48,20241209,1.56,Y,238120,500,71 억,,209863,N,N,0,N,00,N 20250402,160858,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3075,75,2,2.50,106170195,35375,137.98,2995,3085,2905,3900,2100,3000,3001.28,1.45,0,1150,3083,3041,2968,2926,2853,3062,2947,72,900,500,2100,5,1,14378896,442,10.71,1.25,12,0.25,287.00,2469.00,4640,20240326,-33.73,2575,20241209,19.42,3370,-8.75,20250123,2870,7.14,20250328,4600,-33.15,20240509,2575,19.42,20241209,1.57,Y,238120,500,71 억,,208681,N,N,0,N,00,N 20250402,150859,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3070,70,2,2.33,103954375,34653,135.16,2995,3085,2905,3900,2100,3000,2999.87,1.45,0,1333,3083,3041,2968,2926,2853,3062,2947,72,900,500,2100,5,1,14378896,441,10.70,1.24,12,0.24,287.00,2469.00,4640,20240326,-33.84,2575,20241209,19.22,3370,-8.90,20250123,2870,6.97,20250328,4600,-33.26,20240509,2575,19.22,20241209,1.57,Y,238120,500,71 억,,208681,N,N,0,N,00,N 20250402,140901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3020,20,2,0.67,83383015,27927,108.93,2995,3045,2905,3900,2100,3000,2985.75,1.45,0,2805,3083,3041,2968,2926,2853,3062,2947,72,900,500,2100,5,1,14378896,434,10.52,1.22,12,0.19,287.00,2469.00,4640,20240326,-34.91,2575,20241209,17.28,3370,-10.39,20250123,2870,5.23,20250328,4600,-34.35,20240509,2575,17.28,20241209,1.57,Y,238120,500,71 억,,208681,N,N,0,N,00,N diff --git a/238170/price/prices-20250401.csv b/238170/price/prices-20250401.csv index 58d4e6b730c8..3be63c28d5f9 100644 --- a/238170/price/prices-20250401.csv +++ b/238170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160911,57,100.00,KONEX,,,N,N,N,N, ,N,535,67,2,14.32,504704,1198,19.55,537,537,398,538,398,468,421.29,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-66.88,0.42,12,0.01,-8.00,1259.00,989,20250204,-45.90,354,20240527,51.13,989,-45.90,20250204,398,34.42,20250403,989,-45.90,20250204,354,51.13,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,150919,57,100.00,KONEX,,,N,N,N,N, ,N,536,68,2,14.53,403054,1008,16.45,537,537,398,538,398,468,399.86,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-67.00,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.80,354,20240527,51.41,989,-45.80,20250204,398,34.67,20250403,989,-45.80,20250204,354,51.41,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,140918,57,100.00,KONEX,,,N,N,N,N, ,N,536,68,2,14.53,403054,1008,16.45,537,537,398,538,398,468,399.86,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-67.00,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.80,354,20240527,51.41,989,-45.80,20250204,398,34.67,20250403,989,-45.80,20250204,354,51.41,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,130917,57,100.00,KONEX,,,N,N,N,N, ,N,536,68,2,14.53,403054,1008,16.45,537,537,398,538,398,468,399.86,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-67.00,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.80,354,20240527,51.41,989,-45.80,20250204,398,34.67,20250403,989,-45.80,20250204,354,51.41,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,120914,57,100.00,KONEX,,,N,N,N,N, ,N,536,68,2,14.53,403054,1008,16.45,537,537,398,538,398,468,399.86,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-67.00,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.80,354,20240527,51.41,989,-45.80,20250204,398,34.67,20250403,989,-45.80,20250204,354,51.41,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,110918,57,100.00,KONEX,,,N,N,N,N, ,N,536,68,2,14.53,403054,1008,16.45,537,537,398,538,398,468,399.86,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,111,-67.00,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.80,354,20240527,51.41,989,-45.80,20250204,398,34.67,20250403,989,-45.80,20250204,354,51.41,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,100919,57,100.00,KONEX,,,N,N,N,N, ,N,537,69,2,14.74,399838,1002,16.35,537,537,398,538,398,468,399.04,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,112,-67.12,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.70,354,20240527,51.69,989,-45.70,20250204,398,34.92,20250403,989,-45.70,20250204,354,51.69,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N +20250403,090921,57,100.00,KONEX,,,N,N,N,N, ,N,537,69,2,14.74,537,1,0.02,537,537,537,538,398,468,537.00,0.00,0,0,628,548,484,404,340,516,372,104,70,500,280,1,1,20774684,112,-67.12,0.43,12,0.00,-8.00,1259.00,989,20250204,-45.70,354,20240527,51.69,989,-45.70,20250204,420,27.86,20250402,989,-45.70,20250204,354,51.69,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250402,160858,57,100.00,KONEX,,,N,N,N,N, ,N,468,-25,5,-5.07,2632781,6129,888.26,564,564,420,566,420,493,429.56,0.00,0,0,493,493,493,493,493,493,493,104,73,500,290,1,1,20774684,97,-58.50,0.37,12,0.03,-8.00,1259.00,989,20250204,-52.68,354,20240527,32.20,989,-52.68,20250204,420,11.43,20250402,989,-52.68,20250204,354,32.20,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250402,150859,57,100.00,KONEX,,,N,N,N,N, ,N,430,-63,5,-12.78,2483099,5810,842.03,564,564,420,566,420,493,427.38,0.00,0,0,493,493,493,493,493,493,493,104,73,500,290,1,1,20774684,89,-53.75,0.34,12,0.03,-8.00,1259.00,989,20250204,-56.52,354,20240527,21.47,989,-56.52,20250204,420,2.38,20250402,989,-56.52,20250204,354,21.47,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N 20250402,140901,57,100.00,KONEX,,,N,N,N,N, ,N,560,67,2,13.59,2144032,5005,725.36,564,564,420,566,420,493,428.38,0.00,0,0,493,493,493,493,493,493,493,104,73,500,290,1,1,20774684,116,-70.00,0.44,12,0.02,-8.00,1259.00,989,20250204,-43.38,354,20240527,58.19,989,-43.38,20250204,420,33.33,20250402,989,-43.38,20250204,354,58.19,20240527,0.00,Y,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20250401.csv b/238200/price/prices-20250401.csv index a871f193cebf..43474a19995f 100644 --- a/238200/price/prices-20250401.csv +++ b/238200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160911,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-10,5,-0.33,3001545,999,20.83,3010,3100,2990,3910,2110,3010,3004.55,0.20,0,-26,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,245,-4.55,0.53,12,0.01,-660.00,5707.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,5800,-48.28,20240619,2750,9.09,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,150919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-10,5,-0.33,2821015,939,19.58,3010,3100,2990,3910,2110,3010,3004.28,0.20,0,-26,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,245,-4.55,0.53,12,0.01,-660.00,5707.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,5800,-48.28,20240619,2750,9.09,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,140918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,30,2,1.00,2815015,937,19.54,3010,3100,2990,3910,2110,3010,3004.28,0.20,0,-24,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,249,-4.61,0.53,12,0.01,-660.00,5707.00,7366,20240322,-58.73,2750,20241209,10.55,3330,-8.71,20250109,2895,5.01,20250304,5800,-47.59,20240619,2750,10.55,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,130917,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3020,10,2,0.33,1575235,524,10.93,3010,3100,2990,3910,2110,3010,3006.17,0.20,0,-32,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,247,-4.58,0.53,12,0.01,-660.00,5707.00,7366,20240322,-59.00,2750,20241209,9.82,3330,-9.31,20250109,2895,4.32,20250304,5800,-47.93,20240619,2750,9.82,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,120915,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,30,2,1.00,1436315,478,9.97,3010,3100,2990,3910,2110,3010,3004.84,0.20,0,-29,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,249,-4.61,0.53,12,0.01,-660.00,5707.00,7366,20240322,-58.73,2750,20241209,10.55,3330,-8.71,20250109,2895,5.01,20250304,5800,-47.59,20240619,2750,10.55,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,110918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3000,-10,5,-0.33,1409165,469,9.78,3010,3100,2990,3910,2110,3010,3004.62,0.20,0,-23,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,245,-4.55,0.53,12,0.01,-660.00,5707.00,7366,20240322,-59.27,2750,20241209,9.09,3330,-9.91,20250109,2895,3.63,20250304,5800,-48.28,20240619,2750,9.09,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,100919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3065,55,2,1.83,1045685,348,7.26,3010,3100,2990,3910,2110,3010,3004.84,0.20,0,-11,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,251,-4.64,0.54,12,0.00,-660.00,5707.00,7366,20240322,-58.39,2750,20241209,11.45,3330,-7.96,20250109,2895,5.87,20250304,5800,-47.16,20240619,2750,11.45,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N +20250403,090921,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2990,-20,5,-0.66,170475,57,1.19,3010,3010,2990,3910,2110,3010,2990.79,0.20,0,0,3153,3081,3038,2966,2923,3060,2945,41,900,500,1980,5,1,8180000,245,-4.53,0.52,12,0.00,-660.00,5707.00,7366,20240322,-59.41,2750,20241209,8.73,3330,-10.21,20250109,2895,3.28,20250304,5800,-48.45,20240619,2750,8.73,20241209,0.01,Y,238200,500,40 억,,16369,N,N,0,N,00,N 20250402,160858,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3010,0,3,0.00,14195545,4708,213.32,3095,3110,2995,3910,2110,3010,3015.20,0.20,0,107,3143,3076,3033,2966,2923,3110,3000,41,900,500,1980,5,1,8180000,246,-4.56,0.53,12,0.06,-660.00,5707.00,7366,20240322,-59.14,2750,20241209,9.45,3330,-9.61,20250109,2895,3.97,20250304,5840,-48.46,20240402,2750,9.45,20241209,0.01,Y,238200,500,40 억,,16262,N,N,0,N,00,N 20250402,150859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3040,30,2,1.00,14192535,4707,213.28,3095,3110,2995,3910,2110,3010,3015.20,0.20,0,107,3143,3076,3033,2966,2923,3110,3000,41,900,500,1980,5,1,8180000,249,-4.61,0.53,12,0.06,-660.00,5707.00,7366,20240322,-58.73,2750,20241209,10.55,3330,-8.71,20250109,2895,5.01,20250304,5840,-47.95,20240402,2750,10.55,20241209,0.01,Y,238200,500,40 억,,16262,N,N,0,N,00,N 20250402,140901,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3110,100,2,3.32,13538935,4492,203.53,3095,3110,2995,3910,2110,3010,3014.01,0.20,0,-12,3143,3076,3033,2966,2923,3110,3000,41,900,500,1980,5,1,8180000,254,-4.71,0.54,12,0.05,-660.00,5707.00,7366,20240322,-57.78,2750,20241209,13.09,3330,-6.61,20250109,2895,7.43,20250304,5840,-46.75,20240402,2750,13.09,20241209,0.01,Y,238200,500,40 억,,16262,N,N,0,N,00,N diff --git a/238490/price/prices-20250401.csv b/238490/price/prices-20250401.csv index eff1d1eb3718..f00e3d81d280 100644 --- a/238490/price/prices-20250401.csv +++ b/238490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3390,55,2,1.65,25294107,7603,51.47,3335,3390,3285,4335,2335,3335,3326.57,0.97,0,-405,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,383,14.12,0.53,12,0.07,240.00,6418.00,6770,20240417,-49.93,3205,20241210,5.77,4840,-29.96,20250117,3270,3.67,20250401,6770,-49.93,20240417,3205,5.77,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,150919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,0,3,0.00,24814612,7461,50.51,3335,3365,3285,4335,2335,3335,3325.91,0.97,0,-365,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,377,13.90,0.52,12,0.07,240.00,6418.00,6770,20240417,-50.74,3205,20241210,4.06,4840,-31.10,20250117,3270,1.99,20250401,6770,-50.74,20240417,3205,4.06,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,140918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3360,25,2,0.75,18003742,5428,36.75,3335,3365,3285,4335,2335,3335,3316.83,0.97,0,-15,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,380,14.00,0.52,12,0.05,240.00,6418.00,6770,20240417,-50.37,3205,20241210,4.84,4840,-30.58,20250117,3270,2.75,20250401,6770,-50.37,20240417,3205,4.84,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,130918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3310,-25,5,-0.75,13643047,4122,27.90,3335,3335,3285,4335,2335,3335,3309.81,0.97,0,202,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,374,13.79,0.52,12,0.04,240.00,6418.00,6770,20240417,-51.11,3205,20241210,3.28,4840,-31.61,20250117,3270,1.22,20250401,6770,-51.11,20240417,3205,3.28,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,120915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3315,-20,5,-0.60,9845437,2974,20.13,3335,3335,3285,4335,2335,3335,3310.50,0.97,0,-236,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,375,13.81,0.52,12,0.03,240.00,6418.00,6770,20240417,-51.03,3205,20241210,3.43,4840,-31.51,20250117,3270,1.38,20250401,6770,-51.03,20240417,3205,3.43,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,110919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-10,5,-0.30,7652082,2313,15.66,3335,3335,3285,4335,2335,3335,3308.29,0.97,0,-164,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,376,13.85,0.52,12,0.02,240.00,6418.00,6770,20240417,-50.89,3205,20241210,3.74,4840,-31.30,20250117,3270,1.68,20250401,6770,-50.89,20240417,3205,3.74,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,100919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-50,5,-1.50,5163687,1562,10.57,3335,3335,3285,4335,2335,3335,3305.82,0.97,0,-242,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,372,13.69,0.51,12,0.01,240.00,6418.00,6770,20240417,-51.48,3205,20241210,2.50,4840,-32.13,20250117,3270,0.46,20250401,6770,-51.48,20240417,3205,2.50,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N +20250403,090921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,-10,5,-0.30,1425630,428,2.90,3335,3335,3300,4335,2335,3335,3330.91,0.97,0,-101,3525,3430,3375,3280,3225,3402,3252,57,1000,500,2400,5,1,11312236,376,13.85,0.52,12,0.00,240.00,6418.00,6770,20240417,-50.89,3205,20241210,3.74,4840,-31.30,20250117,3270,1.68,20250401,6770,-50.89,20240417,3205,3.74,20241210,1.59,Y,238490,500,56 억,,109342,N,N,0,N,00,N 20250402,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3335,-125,5,-3.61,49625860,14772,85.50,3460,3470,3320,4495,2425,3460,3359.45,0.95,0,-299,3586,3522,3396,3332,3206,3555,3365,57,1035,500,2490,5,1,11312236,377,13.90,0.52,12,0.13,240.00,6418.00,6770,20240417,-50.74,3205,20241210,4.06,4840,-31.10,20250117,3270,1.99,20250401,6770,-50.74,20240417,3205,4.06,20241210,1.57,Y,238490,500,56 억,,108020,N,N,0,N,00,N 20250402,150859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,-110,5,-3.18,45378825,13499,78.13,3460,3470,3320,4495,2425,3460,3361.64,0.95,0,92,3586,3522,3396,3332,3206,3555,3365,57,1035,500,2490,5,1,11312236,379,13.96,0.52,12,0.12,240.00,6418.00,6770,20240417,-50.52,3205,20241210,4.52,4840,-30.79,20250117,3270,2.45,20250401,6770,-50.52,20240417,3205,4.52,20241210,1.57,Y,238490,500,56 억,,108020,N,N,0,N,00,N 20250402,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3375,-85,5,-2.46,38444405,11423,66.11,3460,3470,3320,4495,2425,3460,3365.53,0.95,0,-9,3586,3522,3396,3332,3206,3555,3365,57,1035,500,2490,5,1,11312236,382,14.06,0.53,12,0.10,240.00,6418.00,6770,20240417,-50.15,3205,20241210,5.30,4840,-30.27,20250117,3270,3.21,20250401,6770,-50.15,20240417,3205,5.30,20241210,1.57,Y,238490,500,56 억,,108020,N,N,0,N,00,N diff --git a/238500/price/prices-20250401.csv b/238500/price/prices-20250401.csv index b29edce86e49..5e4c88098763 100644 --- a/238500/price/prices-20250401.csv +++ b/238500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,194,-11,5,-5.37,211090675,1141081,284.28,205,207,175,235,175,205,184.99,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,82,-1.26,1.48,12,2.72,-154.00,131.00,822,20240329,-76.40,175,20250403,10.86,411,-52.80,20250220,175,10.86,20250403,769,-74.77,20240405,175,10.86,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,150920,57,100.00,KONEX,신저가,,N,N,N,N, ,N,183,-22,5,-10.73,198752637,1075589,267.97,205,207,175,235,175,205,184.78,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,77,-1.19,1.40,12,2.56,-154.00,131.00,822,20240329,-77.74,175,20250403,4.57,411,-55.47,20250220,175,4.57,20250403,769,-76.20,20240405,175,4.57,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,140919,57,100.00,KONEX,신저가,,N,N,N,N, ,N,183,-22,5,-10.73,164160707,886031,220.74,205,207,175,235,175,205,185.28,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,77,-1.19,1.40,12,2.11,-154.00,131.00,822,20240329,-77.74,175,20250403,4.57,411,-55.47,20250220,175,4.57,20250403,769,-76.20,20240405,175,4.57,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,130918,57,100.00,KONEX,신저가,,N,N,N,N, ,N,188,-17,5,-8.29,141339840,759803,189.29,205,207,175,235,175,205,186.02,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,79,-1.22,1.44,12,1.81,-154.00,131.00,822,20240329,-77.13,175,20250403,7.43,411,-54.26,20250220,175,7.43,20250403,769,-75.55,20240405,175,7.43,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,120915,57,100.00,KONEX,신저가,,N,N,N,N, ,N,184,-21,5,-10.24,121501818,654704,163.11,205,207,175,235,175,205,185.58,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,77,-1.19,1.40,12,1.56,-154.00,131.00,822,20240329,-77.62,175,20250403,5.14,411,-55.23,20250220,175,5.14,20250403,769,-76.07,20240405,175,5.14,20250403,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,110919,57,100.00,KONEX,,,N,N,N,N, ,N,196,-9,5,-4.39,31436748,160815,40.06,205,207,192,235,175,205,195.48,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,82,-1.27,1.50,12,0.38,-154.00,131.00,822,20240329,-76.16,175,20250205,12.00,411,-52.31,20250220,175,12.00,20250205,769,-74.51,20240405,175,12.00,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,100919,57,100.00,KONEX,,,N,N,N,N, ,N,194,-11,5,-5.37,21603102,110188,27.45,205,207,193,235,175,205,196.06,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,82,-1.26,1.48,12,0.26,-154.00,131.00,822,20240329,-76.40,175,20250205,10.86,411,-52.80,20250220,175,10.86,20250205,769,-74.77,20240405,175,10.86,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N +20250403,090921,57,100.00,KONEX,,,N,N,N,N, ,N,207,2,2,0.98,376081,1843,0.46,205,207,200,235,175,205,204.06,0.00,0,0,220,212,205,197,190,216,201,84,30,200,130,1,1,42018262,87,-1.34,1.58,12,0.00,-154.00,131.00,822,20240329,-74.82,175,20250205,18.29,411,-49.64,20250220,175,18.29,20250205,769,-73.08,20240405,175,18.29,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250402,160859,57,100.00,KONEX,,,N,N,N,N, ,N,205,-4,5,-1.91,81412755,401389,93.40,204,213,198,240,178,209,202.83,0.00,0,0,249,228,214,193,179,239,204,84,31,200,130,1,1,42018262,86,-1.33,1.56,12,0.96,-154.00,131.00,822,20240329,-75.06,175,20250205,17.14,411,-50.12,20250220,175,17.14,20250205,775,-73.55,20240402,175,17.14,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250402,150900,57,100.00,KONEX,,,N,N,N,N, ,N,201,-8,5,-3.83,79201244,390578,90.88,204,213,198,240,178,209,202.78,0.00,0,0,249,228,214,193,179,239,204,84,31,200,130,1,1,42018262,84,-1.31,1.53,12,0.93,-154.00,131.00,822,20240329,-75.55,175,20250205,14.86,411,-51.09,20250220,175,14.86,20250205,775,-74.06,20240402,175,14.86,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N 20250402,140902,57,100.00,KONEX,,,N,N,N,N, ,N,210,1,2,0.48,53780429,264399,61.52,204,213,199,240,178,209,203.41,0.00,0,0,249,228,214,193,179,239,204,84,31,200,130,1,1,42018262,88,-1.36,1.60,12,0.63,-154.00,131.00,822,20240329,-74.45,175,20250205,20.00,411,-48.91,20250220,175,20.00,20250205,775,-72.90,20240402,175,20.00,20250205,0.00,Y,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20250401.csv b/239340/price/prices-20250401.csv index 53b459b53655..547c234cd6aa 100644 --- a/239340/price/prices-20250401.csv +++ b/239340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160912,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1353,0,3,0.00,11484163,8516,29.26,1342,1363,1338,1758,948,1353,1348.54,1.60,0,-241,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,365,-7.24,1.76,12,0.03,-187.00,769.00,3085,20240401,-56.14,1338,20250403,1.12,1900,-28.79,20250107,1338,1.12,20250403,2945,-54.06,20240403,1338,1.12,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,150920,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1355,2,2,0.15,10812125,8020,27.56,1342,1363,1338,1758,948,1353,1348.15,1.60,0,184,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,366,-7.25,1.76,12,0.03,-187.00,769.00,3085,20240401,-56.08,1338,20250403,1.27,1900,-28.68,20250107,1338,1.27,20250403,2945,-53.99,20240403,1338,1.27,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,140919,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1360,7,2,0.52,10389135,7708,26.49,1342,1362,1338,1758,948,1353,1347.84,1.60,0,144,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,367,-7.27,1.77,12,0.03,-187.00,769.00,3085,20240401,-55.92,1338,20250403,1.64,1900,-28.42,20250107,1338,1.64,20250403,2945,-53.82,20240403,1338,1.64,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,130918,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1347,-6,5,-0.44,8380649,6228,21.40,1342,1362,1338,1758,948,1353,1345.64,1.60,0,-713,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,363,-7.20,1.75,12,0.02,-187.00,769.00,3085,20240401,-56.34,1338,20250403,0.67,1900,-29.11,20250107,1338,0.67,20250403,2945,-54.26,20240403,1338,0.67,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,120915,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1355,2,2,0.15,7397090,5501,18.90,1342,1362,1338,1758,948,1353,1344.68,1.60,0,-164,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,366,-7.25,1.76,12,0.02,-187.00,769.00,3085,20240401,-56.08,1338,20250403,1.27,1900,-28.68,20250107,1338,1.27,20250403,2945,-53.99,20240403,1338,1.27,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,110919,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1344,-9,5,-0.67,7368648,5480,18.83,1342,1362,1338,1758,948,1353,1344.64,1.60,0,-157,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,363,-7.19,1.75,12,0.02,-187.00,769.00,3085,20240401,-56.43,1338,20250403,0.45,1900,-29.26,20250107,1338,0.45,20250403,2945,-54.36,20240403,1338,0.45,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,100920,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1358,5,2,0.37,3775138,2807,9.65,1342,1362,1338,1758,948,1353,1344.90,1.60,0,-224,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,366,-7.26,1.77,12,0.01,-187.00,769.00,3085,20240401,-55.98,1338,20250403,1.49,1900,-28.53,20250107,1338,1.49,20250403,2945,-53.89,20240403,1338,1.49,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N +20250403,090922,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,1345,-8,5,-0.59,2768682,2063,7.09,1342,1346,1338,1758,948,1353,1342.07,1.60,0,60,1487,1420,1385,1318,1283,1402,1300,27,405,100,810,1,1,26979634,363,-7.19,1.75,12,0.01,-187.00,769.00,3085,20240401,-56.40,1338,20250403,0.52,1900,-29.21,20250107,1338,0.52,20250403,2945,-54.33,20240403,1338,0.52,20250403,1.16,Y,239340,100,26 억,,431457,N,N,0,N,00,N 20250402,160859,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1353,-84,5,-5.85,40743479,29094,65.19,1440,1452,1350,1868,1006,1437,1400.41,1.62,0,-10024,1487,1461,1411,1385,1335,1475,1399,27,431,100,860,1,1,26979634,365,-7.24,1.76,12,0.11,-187.00,769.00,3085,20240401,-56.14,1346,20250331,0.52,1900,-28.79,20250107,1346,0.52,20250331,3040,-55.49,20240402,1346,0.52,20250331,1.17,Y,239340,100,26 억,,436751,N,N,0,N,00,N 20250402,150900,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1364,-73,5,-5.08,36507687,25971,58.20,1440,1452,1350,1868,1006,1437,1405.71,1.62,0,-9327,1487,1461,1411,1385,1335,1475,1399,27,431,100,860,1,1,26979634,368,-7.29,1.77,12,0.10,-187.00,769.00,3085,20240401,-55.79,1346,20250331,1.34,1900,-28.21,20250107,1346,1.34,20250331,3040,-55.13,20240402,1346,1.34,20250331,1.17,Y,239340,100,26 억,,436751,N,N,0,N,00,N 20250402,140902,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1393,-44,5,-3.06,27463434,19347,43.35,1440,1452,1389,1868,1006,1437,1419.52,1.62,0,-9375,1487,1461,1411,1385,1335,1475,1399,27,431,100,860,1,1,26979634,376,-7.45,1.81,12,0.07,-187.00,769.00,3085,20240401,-54.85,1346,20250331,3.49,1900,-26.68,20250107,1346,3.49,20250331,3040,-54.18,20240402,1346,3.49,20250331,1.17,Y,239340,100,26 억,,436751,N,N,0,N,00,N diff --git a/239610/price/prices-20250401.csv b/239610/price/prices-20250401.csv index 302ec2244203..6d8e98bec9ce 100644 --- a/239610/price/prices-20250401.csv +++ b/239610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160912,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11940,50,2,0.42,29882325,2501,34.61,11800,12000,11750,15450,8330,11890,11948.15,0.87,0,-13,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,644,-8.17,0.63,12,0.05,-1461.00,19036.00,21000,20241002,-43.14,10610,20250306,12.54,13880,-13.98,20250210,10610,12.54,20250306,21000,-43.14,20241002,10610,12.54,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,150920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11950,60,2,0.50,29059740,2432,33.66,11800,12000,11750,15450,8330,11890,11948.91,0.87,0,-13,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,644,-8.18,0.63,12,0.05,-1461.00,19036.00,21000,20241002,-43.10,10610,20250306,12.63,13880,-13.90,20250210,10610,12.63,20250306,21000,-43.10,20241002,10610,12.63,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,140919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11990,100,2,0.84,26774730,2241,31.01,11800,12000,11750,15450,8330,11890,11947.67,0.87,0,-39,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,647,-8.21,0.63,12,0.04,-1461.00,19036.00,21000,20241002,-42.90,10610,20250306,13.01,13880,-13.62,20250210,10610,13.01,20250306,21000,-42.90,20241002,10610,13.01,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,130918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11970,80,2,0.67,16865670,1412,19.54,11800,12000,11750,15450,8330,11890,11944.53,0.87,0,-22,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,645,-8.19,0.63,12,0.03,-1461.00,19036.00,21000,20241002,-43.00,10610,20250306,12.82,13880,-13.76,20250210,10610,12.82,20250306,21000,-43.00,20241002,10610,12.82,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,120916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11970,80,2,0.67,16090040,1347,18.64,11800,12000,11750,15450,8330,11890,11945.09,0.87,0,-44,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,645,-8.19,0.63,12,0.02,-1461.00,19036.00,21000,20241002,-43.00,10610,20250306,12.82,13880,-13.76,20250210,10610,12.82,20250306,21000,-43.00,20241002,10610,12.82,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,110919,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11990,100,2,0.84,9565390,803,11.11,11800,12000,11750,15450,8330,11890,11912.07,0.87,0,-12,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,647,-8.21,0.63,12,0.01,-1461.00,19036.00,21000,20241002,-42.90,10610,20250306,13.01,13880,-13.62,20250210,10610,13.01,20250306,21000,-42.90,20241002,10610,13.01,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,100920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11990,100,2,0.84,7636920,642,8.88,11800,12000,11750,15450,8330,11890,11895.51,0.87,0,12,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,647,-8.21,0.63,12,0.01,-1461.00,19036.00,21000,20241002,-42.90,10610,20250306,13.01,13880,-13.62,20250210,10610,13.01,20250306,21000,-42.90,20241002,10610,13.01,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N +20250403,090922,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11800,-90,5,-0.76,2512050,213,2.95,11800,11800,11750,15450,8330,11890,11793.66,0.87,0,97,12190,12040,11860,11710,11530,12115,11785,27,3560,500,7370,10,1,5392115,636,-8.08,0.62,12,0.00,-1461.00,19036.00,21000,20241002,-43.81,10610,20250306,11.22,13880,-14.99,20250210,10610,11.22,20250306,21000,-43.81,20241002,10610,11.22,20250306,0.81,Y,239610,500,26 억,,47073,N,N,0,N,00,N 20250402,160859,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11890,120,2,1.02,86359490,7226,69.43,11680,12010,11680,15300,8240,11770,11951.22,0.88,0,-623,12923,12346,11853,11276,10783,12635,11565,27,3530,500,7290,10,1,5392115,641,-8.14,0.62,12,0.13,-1461.00,19036.00,21000,20241002,-43.38,10610,20250306,12.06,13880,-14.34,20250210,10610,12.06,20250306,21000,-43.38,20241002,10610,12.06,20250306,0.88,Y,239610,500,26 억,,47647,N,N,0,N,00,N 20250402,150900,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,11930,160,2,1.36,81451670,6814,65.48,11680,12010,11680,15300,8240,11770,11953.58,0.88,0,-649,12923,12346,11853,11276,10783,12635,11565,27,3530,500,7290,10,1,5392115,643,-8.17,0.63,12,0.13,-1461.00,19036.00,21000,20241002,-43.19,10610,20250306,12.44,13880,-14.05,20250210,10610,12.44,20250306,21000,-43.19,20241002,10610,12.44,20250306,0.88,Y,239610,500,26 억,,47647,N,N,0,N,00,N 20250402,140902,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,12000,230,2,1.95,78317130,6552,62.96,11680,12010,11680,15300,8240,11770,11953.16,0.88,0,-649,12923,12346,11853,11276,10783,12635,11565,27,3530,500,7290,10,1,5392115,647,-8.21,0.63,12,0.12,-1461.00,19036.00,21000,20241002,-42.86,10610,20250306,13.10,13880,-13.54,20250210,10610,13.10,20250306,21000,-42.86,20241002,10610,13.10,20250306,0.88,Y,239610,500,26 억,,47647,N,N,0,N,00,N diff --git a/239890/price/prices-20250401.csv b/239890/price/prices-20250401.csv index 4398a801fa6f..21ce07c88f43 100644 --- a/239890/price/prices-20250401.csv +++ b/239890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160913,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5590,-200,5,-3.45,300651130,53791,146.13,5750,5750,5510,7520,4060,5790,5589.25,5.38,0,-7554,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,555,16.39,1.06,12,0.54,341.00,5260.00,19800,20240701,-71.77,5510,20250403,1.45,9070,-38.37,20250115,5510,1.45,20250403,19800,-71.77,20240701,5510,1.45,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,150920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5560,-230,5,-3.97,287070520,51349,139.50,5750,5750,5510,7520,4060,5790,5590.58,5.38,0,-6445,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,552,16.30,1.06,12,0.52,341.00,5260.00,19800,20240701,-71.92,5510,20250403,0.91,9070,-38.70,20250115,5510,0.91,20250403,19800,-71.92,20240701,5510,0.91,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,140919,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5580,-210,5,-3.63,245245880,43837,119.09,5750,5750,5510,7520,4060,5790,5594.50,5.38,0,-5781,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,554,16.36,1.06,12,0.44,341.00,5260.00,19800,20240701,-71.82,5510,20250403,1.27,9070,-38.48,20250115,5510,1.27,20250403,19800,-71.82,20240701,5510,1.27,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,130919,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5580,-210,5,-3.63,212776310,38027,103.31,5750,5750,5510,7520,4060,5790,5595.40,5.38,0,-7663,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,554,16.36,1.06,12,0.38,341.00,5260.00,19800,20240701,-71.82,5510,20250403,1.27,9070,-38.48,20250115,5510,1.27,20250403,19800,-71.82,20240701,5510,1.27,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,120916,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5590,-200,5,-3.45,180123860,32167,87.39,5750,5750,5510,7520,4060,5790,5599.65,5.38,0,-6305,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,555,16.39,1.06,12,0.32,341.00,5260.00,19800,20240701,-71.77,5510,20250403,1.45,9070,-38.37,20250115,5510,1.45,20250403,19800,-71.77,20240701,5510,1.45,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,110920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5610,-180,5,-3.11,158220870,28247,76.74,5750,5750,5510,7520,4060,5790,5601.33,5.38,0,-7562,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,557,16.45,1.07,12,0.28,341.00,5260.00,19800,20240701,-71.67,5510,20250403,1.81,9070,-38.15,20250115,5510,1.81,20250403,19800,-71.67,20240701,5510,1.81,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,100920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5570,-220,5,-3.80,103805290,18499,50.26,5750,5750,5510,7520,4060,5790,5611.40,5.38,0,-5743,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,553,16.33,1.06,12,0.19,341.00,5260.00,19800,20240701,-71.87,5510,20250403,1.09,9070,-38.59,20250115,5510,1.09,20250403,19800,-71.87,20240701,5510,1.09,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N +20250403,090922,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5570,-220,5,-3.80,9172870,1642,4.46,5750,5750,5510,7520,4060,5790,5586.40,5.38,0,-561,6190,5990,5830,5630,5470,5910,5550,50,1730,500,3930,10,1,9935755,553,16.33,1.06,12,0.02,341.00,5260.00,19800,20240701,-71.87,5510,20250403,1.09,9070,-38.59,20250115,5510,1.09,20250403,19800,-71.87,20240701,5510,1.09,20250403,3.44,Y,239890,500,49 억,,534072,N,N,56,N,00,N 20250402,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-180,5,-3.02,211707420,36810,62.45,6010,6030,5670,7760,4180,5970,5751.35,5.39,0,-1208,6223,6096,5903,5776,5583,6160,5840,50,1790,500,4050,10,1,9935755,575,16.98,1.10,12,0.37,341.00,5260.00,19800,20240701,-70.76,5660,20250331,2.30,9070,-36.16,20250115,5660,2.30,20250331,19800,-70.76,20240701,5660,2.30,20250331,3.64,Y,239890,500,49 억,,535581,N,N,56,N,00,N 20250402,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-250,5,-4.19,203945080,35464,60.17,6010,6030,5670,7760,4180,5970,5750.76,5.39,0,-757,6223,6096,5903,5776,5583,6160,5840,50,1790,500,4050,10,1,9935755,568,16.77,1.09,12,0.36,341.00,5260.00,19800,20240701,-71.11,5660,20250331,1.06,9070,-36.93,20250115,5660,1.06,20250331,19800,-71.11,20240701,5660,1.06,20250331,3.64,Y,239890,500,49 억,,535581,N,N,0,N,00,N 20250402,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5720,-250,5,-4.19,170050330,29537,50.11,6010,6030,5670,7760,4180,5970,5757.20,5.39,0,-2859,6223,6096,5903,5776,5583,6160,5840,50,1790,500,4050,10,1,9935755,568,16.77,1.09,12,0.30,341.00,5260.00,19800,20240701,-71.11,5660,20250331,1.06,9070,-36.93,20250115,5660,1.06,20250331,19800,-71.11,20240701,5660,1.06,20250331,3.64,Y,239890,500,49 억,,535581,N,N,0,N,00,N diff --git a/240550/price/prices-20250401.csv b/240550/price/prices-20250401.csv index e483ca65881c..995527753ed5 100644 --- a/240550/price/prices-20250401.csv +++ b/240550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160913,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11150,-260,5,-2.28,49272525635,4300748,143.52,11030,11850,11000,14830,7990,11410,11457.08,0.74,0,40217,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2295,66.77,2.44,12,20.89,167.00,4567.00,15490,20250213,-28.02,9100,20250311,22.53,15490,-28.02,20250213,9100,22.53,20250311,15490,-28.02,20250213,9100,22.53,20250311,0.40,Y,240550,500,110 억,,152758,N,N,1400,N,00,N +20250403,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11030,-380,5,-3.33,48012899310,4187364,139.74,11030,11850,11000,14830,7990,11410,11466.16,0.74,0,27974,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2271,66.05,2.42,12,20.34,167.00,4567.00,15490,20250213,-28.79,9100,20250311,21.21,15490,-28.79,20250213,9100,21.21,20250311,15490,-28.79,20250213,9100,21.21,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11350,-60,5,-0.53,43759552375,3808348,127.09,11030,11850,11000,14830,7990,11410,11490.46,0.74,0,17765,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2337,67.96,2.49,12,18.50,167.00,4567.00,15490,20250213,-26.73,9100,20250311,24.73,15490,-26.73,20250213,9100,24.73,20250311,15490,-26.73,20250213,9100,24.73,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,130919,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11470,60,2,0.53,39585563800,3440287,114.81,11030,11850,11000,14830,7990,11410,11506.51,0.74,0,-5571,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2361,68.68,2.51,12,16.71,167.00,4567.00,15490,20250213,-25.95,9100,20250311,26.04,15490,-25.95,20250213,9100,26.04,20250311,15490,-25.95,20250213,9100,26.04,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,120916,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11560,150,2,1.31,33640383750,2926102,97.65,11030,11850,11000,14830,7990,11410,11496.69,0.74,0,-15171,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2380,69.22,2.53,12,14.21,167.00,4567.00,15490,20250213,-25.37,9100,20250311,27.03,15490,-25.37,20250213,9100,27.03,20250311,15490,-25.37,20250213,9100,27.03,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,110920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11350,-60,5,-0.53,13609742935,1202084,40.11,11030,11490,11000,14830,7990,11410,11321.69,0.74,0,68720,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2337,67.96,2.49,12,5.84,167.00,4567.00,15490,20250213,-26.73,9100,20250311,24.73,15490,-26.73,20250213,9100,24.73,20250311,15490,-26.73,20250213,9100,24.73,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,100920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11440,30,2,0.26,9983868720,884395,29.51,11030,11490,11000,14830,7990,11410,11288.74,0.74,0,76489,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2355,68.50,2.50,12,4.30,167.00,4567.00,15490,20250213,-26.15,9100,20250311,25.71,15490,-26.15,20250213,9100,25.71,20250311,15490,-26.15,20250213,9100,25.71,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N +20250403,090922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11140,-270,5,-2.37,2452963980,221179,7.38,11030,11190,11000,14830,7990,11410,11088.44,0.74,0,9014,11803,11606,11253,11056,10703,11705,11155,111,3420,500,7980,10,1,20586940,2293,66.71,2.44,12,1.07,167.00,4567.00,15490,20250213,-28.08,9100,20250311,22.42,15490,-28.08,20250213,9100,22.42,20250311,15490,-28.08,20250213,9100,22.42,20250311,0.40,Y,240550,500,110 억,,152758,N,N,15600,N,00,N 20250402,160900,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11410,160,2,1.42,30169663585,2689695,33.72,11080,11450,10900,14620,7880,11250,11216.20,1.31,0,-130079,12383,11816,11233,10666,10083,12100,10950,111,3370,500,7870,10,1,20586940,2349,68.32,2.50,12,13.07,167.00,4567.00,15490,20250213,-26.34,9100,20250311,25.38,15490,-26.34,20250213,9100,25.38,20250311,15490,-26.34,20250213,9100,25.38,20250311,0.41,Y,240550,500,110 억,,270494,N,N,15600,N,00,N 20250402,150901,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11340,90,2,0.80,27828597855,2483975,31.14,11080,11450,10900,14620,7880,11250,11203.24,1.31,0,-97038,12383,11816,11233,10666,10083,12100,10950,111,3370,500,7870,10,1,20586940,2335,67.90,2.48,12,12.07,167.00,4567.00,15490,20250213,-26.79,9100,20250311,24.62,15490,-26.79,20250213,9100,24.62,20250311,15490,-26.79,20250213,9100,24.62,20250311,0.41,Y,240550,500,110 억,,270494,N,N,54047,N,00,N 20250402,140903,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11230,-20,5,-0.18,20691518795,1853601,23.24,11080,11340,10900,14620,7880,11250,11162.84,1.31,0,-19559,12383,11816,11233,10666,10083,12100,10950,111,3370,500,7870,10,1,20586940,2312,67.25,2.46,12,9.00,167.00,4567.00,15490,20250213,-27.50,9100,20250311,23.41,15490,-27.50,20250213,9100,23.41,20250311,15490,-27.50,20250213,9100,23.41,20250311,0.41,Y,240550,500,110 억,,270494,N,N,54047,N,00,N diff --git a/240600/price/prices-20250401.csv b/240600/price/prices-20250401.csv index b70de0203361..c029143baaa1 100644 --- a/240600/price/prices-20250401.csv +++ b/240600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,0,3,0.00,147948980,34490,94.53,4315,4390,4115,5600,3025,4315,4289.61,1.05,0,2614,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,299,-9.42,0.66,12,0.50,-458.00,6526.00,14030,20240401,-69.24,4100,20241210,5.24,7180,-39.90,20250220,4115,4.86,20250403,13300,-67.56,20240710,4100,5.24,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4285,-30,5,-0.70,143830700,33531,91.90,4315,4390,4115,5600,3025,4315,4289.48,1.05,0,2944,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,297,-9.36,0.66,12,0.48,-458.00,6526.00,14030,20240401,-69.46,4100,20241210,4.51,7180,-40.32,20250220,4115,4.13,20250403,13300,-67.78,20240710,4100,4.51,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,140920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,0,3,0.00,139743575,32580,89.29,4315,4390,4115,5600,3025,4315,4289.24,1.05,0,3015,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,299,-9.42,0.66,12,0.47,-458.00,6526.00,14030,20240401,-69.24,4100,20241210,5.24,7180,-39.90,20250220,4115,4.86,20250403,13300,-67.56,20240710,4100,5.24,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,130919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-15,5,-0.35,107525115,25185,69.03,4315,4370,4115,5600,3025,4315,4269.41,1.05,0,4478,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,298,-9.39,0.66,12,0.36,-458.00,6526.00,14030,20240401,-69.35,4100,20241210,4.88,7180,-40.11,20250220,4115,4.50,20250403,13300,-67.67,20240710,4100,4.88,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,120916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4300,-15,5,-0.35,100492235,23543,64.53,4315,4370,4115,5600,3025,4315,4268.45,1.05,0,4611,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,298,-9.39,0.66,12,0.34,-458.00,6526.00,14030,20240401,-69.35,4100,20241210,4.88,7180,-40.11,20250220,4115,4.50,20250403,13300,-67.67,20240710,4100,4.88,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,110920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4360,45,2,1.04,91551405,21472,58.85,4315,4370,4115,5600,3025,4315,4263.76,1.05,0,4418,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,302,-9.52,0.67,12,0.31,-458.00,6526.00,14030,20240401,-68.92,4100,20241210,6.34,7180,-39.28,20250220,4115,5.95,20250403,13300,-67.22,20240710,4100,6.34,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,100921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,10,2,0.23,75194675,17697,48.50,4315,4330,4115,5600,3025,4315,4249.01,1.05,0,2658,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,300,-9.44,0.66,12,0.26,-458.00,6526.00,14030,20240401,-69.17,4100,20241210,5.49,7180,-39.76,20250220,4115,5.10,20250403,13300,-67.48,20240710,4100,5.49,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N +20250403,090923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4235,-80,5,-1.85,29039220,6812,18.67,4315,4315,4200,5600,3025,4315,4262.95,1.05,0,-136,4608,4461,4388,4241,4168,4425,4205,35,1285,500,2670,5,1,6928151,293,-9.25,0.65,12,0.10,-458.00,6526.00,14030,20240401,-69.81,4100,20241210,3.29,7180,-41.02,20250220,4200,0.83,20250403,13300,-68.16,20240710,4100,3.29,20241210,1.55,Y,240600,500,34 억,,73029,N,N,0,N,00,N 20250402,160900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,-170,5,-3.79,155425129,35580,108.17,4500,4535,4315,5830,3140,4485,4368.39,1.15,0,-6601,4635,4560,4515,4440,4395,4597,4477,35,1345,500,2780,5,1,6928151,299,-9.42,0.66,12,0.51,-458.00,6526.00,14030,20240401,-69.24,4100,20241210,5.24,7180,-39.90,20250220,4225,2.13,20250203,13330,-67.63,20240402,4100,5.24,20241210,1.61,Y,240600,500,34 억,,79621,N,N,0,N,00,N 20250402,150901,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4330,-155,5,-3.46,130747702,29874,90.82,4500,4535,4320,5830,3140,4485,4376.64,1.15,0,-7435,4635,4560,4515,4440,4395,4597,4477,35,1345,500,2780,5,1,6928151,300,-9.45,0.66,12,0.43,-458.00,6526.00,14030,20240401,-69.14,4100,20241210,5.61,7180,-39.69,20250220,4225,2.49,20250203,13330,-67.52,20240402,4100,5.61,20241210,1.61,Y,240600,500,34 억,,79621,N,N,0,N,00,N 20250402,140903,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-150,5,-3.34,118978087,27161,82.57,4500,4535,4320,5830,3140,4485,4380.48,1.15,0,-7109,4635,4560,4515,4440,4395,4597,4477,35,1345,500,2780,5,1,6928151,300,-9.47,0.66,12,0.39,-458.00,6526.00,14030,20240401,-69.10,4100,20241210,5.73,7180,-39.62,20250220,4225,2.60,20250203,13330,-67.48,20240402,4100,5.73,20241210,1.61,Y,240600,500,34 억,,79621,N,N,0,N,00,N diff --git a/240810/price/prices-20250401.csv b/240810/price/prices-20250401.csv index bfceb930fbef..823819e7ecd0 100644 --- a/240810/price/prices-20250401.csv +++ b/240810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160913,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23400,-800,5,-3.31,6646247925,287597,164.13,23350,23500,22400,31450,16950,24200,23109.55,23.21,0,-23362,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11486,55.32,1.28,12,0.59,423.00,18277.00,44850,20240408,-47.83,20900,20250203,11.96,28500,-17.89,20250225,20900,11.96,20250203,44850,-47.83,20240408,20900,11.96,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,86008,N,00,N +20250403,150921,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,-900,5,-3.72,6202910775,268625,153.31,23350,23500,22400,31450,16950,24200,23091.34,23.21,0,-23762,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11437,55.08,1.27,12,0.55,423.00,18277.00,44850,20240408,-48.05,20900,20250203,11.48,28500,-18.25,20250225,20900,11.48,20250203,44850,-48.05,20240408,20900,11.48,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,140920,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23400,-800,5,-3.31,5615638425,243461,138.94,23350,23500,22400,31450,16950,24200,23065.86,23.21,0,-22482,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11486,55.32,1.28,12,0.50,423.00,18277.00,44850,20240408,-47.83,20900,20250203,11.96,28500,-17.89,20250225,20900,11.96,20250203,44850,-47.83,20240408,20900,11.96,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,130919,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,-900,5,-3.72,5063911375,219860,125.48,23350,23400,22400,31450,16950,24200,23032.44,23.21,0,-20266,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11437,55.08,1.27,12,0.45,423.00,18277.00,44850,20240408,-48.05,20900,20250203,11.48,28500,-18.25,20250225,20900,11.48,20250203,44850,-48.05,20240408,20900,11.48,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,120917,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,-900,5,-3.72,4568871925,198600,113.34,23350,23400,22400,31450,16950,24200,23005.40,23.21,0,-18647,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11437,55.08,1.27,12,0.40,423.00,18277.00,44850,20240408,-48.05,20900,20250203,11.48,28500,-18.25,20250225,20900,11.48,20250203,44850,-48.05,20240408,20900,11.48,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,110920,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23300,-900,5,-3.72,3992569425,173806,99.19,23350,23400,22400,31450,16950,24200,22971.41,23.21,0,-15877,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11437,55.08,1.27,12,0.35,423.00,18277.00,44850,20240408,-48.05,20900,20250203,11.48,28500,-18.25,20250225,20900,11.48,20250203,44850,-48.05,20240408,20900,11.48,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,100921,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,23200,-1000,5,-4.13,3230205425,140961,80.45,23350,23350,22400,31450,16950,24200,22915.60,23.21,0,-13289,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11387,54.85,1.27,12,0.29,423.00,18277.00,44850,20240408,-48.27,20900,20250203,11.00,28500,-18.60,20250225,20900,11.00,20250203,44850,-48.27,20240408,20900,11.00,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N +20250403,090923,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,22850,-1350,5,-5.58,1142163850,50264,28.69,23350,23350,22400,31450,16950,24200,22723.30,23.21,0,-13437,25600,24900,24450,23750,23300,24675,23525,245,7250,500,17420,50,1,49083901,11216,54.02,1.25,12,0.10,423.00,18277.00,44850,20240408,-49.05,20900,20250203,9.33,28500,-19.82,20250225,20900,9.33,20250203,44850,-49.05,20240408,20900,9.33,20250203,1.09,Y,240810,500,245 억,,11390364,N,N,49507,N,00,N 20250402,160900,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24200,-400,5,-1.63,4249828525,175222,88.09,24950,25150,24000,31950,17250,24600,24253.97,23.21,0,10393,25300,24950,24500,24150,23700,25125,24325,245,7350,500,17710,50,1,49083901,11878,57.21,1.32,12,0.36,423.00,18277.00,44850,20240408,-46.04,20900,20250203,15.79,28500,-15.09,20250225,20900,15.79,20250203,44850,-46.04,20240408,20900,15.79,20250203,1.12,Y,240810,500,245 억,,11392541,N,N,49507,N,00,N 20250402,150901,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24100,-500,5,-2.03,3893381225,160474,80.67,24950,25150,24000,31950,17250,24600,24261.76,23.21,0,8962,25300,24950,24500,24150,23700,25125,24325,245,7350,500,17710,50,1,49083901,11829,56.97,1.32,12,0.33,423.00,18277.00,44850,20240408,-46.27,20900,20250203,15.31,28500,-15.44,20250225,20900,15.31,20250203,44850,-46.27,20240408,20900,15.31,20250203,1.12,Y,240810,500,245 억,,11392541,N,N,65119,N,00,N 20250402,140903,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24100,-500,5,-2.03,2952770975,121452,61.05,24950,25150,24000,31950,17250,24600,24312.25,23.21,0,-393,25300,24950,24500,24150,23700,25125,24325,245,7350,500,17710,50,1,49083901,11829,56.97,1.32,12,0.25,423.00,18277.00,44850,20240408,-46.27,20900,20250203,15.31,28500,-15.44,20250225,20900,15.31,20250203,44850,-46.27,20240408,20900,15.31,20250203,1.12,Y,240810,500,245 억,,11392541,N,N,65119,N,00,N diff --git a/241520/price/prices-20250401.csv b/241520/price/prices-20250401.csv index a222127306af..54aa9699c8d6 100644 --- a/241520/price/prices-20250401.csv +++ b/241520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,60,2,1.41,2694420424,633238,113.47,4160,4350,4065,5530,2980,4255,4254.96,2.87,0,47649,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1186,8.22,1.11,12,2.30,525.00,3891.00,6110,20250320,-29.38,2155,20240805,100.23,6110,-29.38,20250320,2700,59.81,20250203,6110,-29.38,20250320,2155,100.23,20240805,5.20,Y,241520,500,139 억,,788121,N,N,3136,N,00,N +20250403,150921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,60,2,1.41,2604120440,612323,109.72,4160,4350,4065,5530,2980,4255,4252.85,2.87,0,40639,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1186,8.22,1.11,12,2.23,525.00,3891.00,6110,20250320,-29.38,2155,20240805,100.23,6110,-29.38,20250320,2700,59.81,20250203,6110,-29.38,20250320,2155,100.23,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,140920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,40,2,0.94,2181773929,514625,92.22,4160,4350,4065,5530,2980,4255,4239.53,2.87,0,42185,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1181,8.18,1.10,12,1.87,525.00,3891.00,6110,20250320,-29.71,2155,20240805,99.30,6110,-29.71,20250320,2700,59.07,20250203,6110,-29.71,20250320,2155,99.30,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,130920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4300,45,2,1.06,1829985985,433075,77.60,4160,4310,4065,5530,2980,4255,4225.54,2.87,0,46369,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1182,8.19,1.11,12,1.58,525.00,3891.00,6110,20250320,-29.62,2155,20240805,99.54,6110,-29.62,20250320,2700,59.26,20250203,6110,-29.62,20250320,2155,99.54,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,120917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4290,35,2,0.82,1459042280,346367,62.07,4160,4310,4065,5530,2980,4255,4212.37,2.87,0,18680,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1180,8.17,1.10,12,1.26,525.00,3891.00,6110,20250320,-29.79,2155,20240805,99.07,6110,-29.79,20250320,2700,58.89,20250203,6110,-29.79,20250320,2155,99.07,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,110921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4280,25,2,0.59,1185168077,282490,50.62,4160,4285,4065,5530,2980,4255,4195.35,2.87,0,28305,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1177,8.15,1.10,12,1.03,525.00,3891.00,6110,20250320,-29.95,2155,20240805,98.61,6110,-29.95,20250320,2700,58.52,20250203,6110,-29.95,20250320,2155,98.61,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,100921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4210,-45,5,-1.06,910473605,217934,39.05,4160,4235,4065,5530,2980,4255,4177.61,2.87,0,20510,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1158,8.02,1.08,12,0.79,525.00,3891.00,6110,20250320,-31.10,2155,20240805,95.36,6110,-31.10,20250320,2700,55.93,20250203,6110,-31.10,20250320,2155,95.36,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N +20250403,090923,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4165,-90,5,-2.12,312559254,75569,13.54,4160,4185,4065,5530,2980,4255,4135.44,2.87,0,4465,4485,4370,4285,4170,4085,4327,4127,139,1275,500,2630,5,1,27496125,1145,7.93,1.07,12,0.27,525.00,3891.00,6110,20250320,-31.83,2155,20240805,93.27,6110,-31.83,20250320,2700,54.26,20250203,6110,-31.83,20250320,2155,93.27,20240805,5.20,Y,241520,500,139 억,,788121,N,N,10547,N,00,N 20250402,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4255,-80,5,-1.85,2337586386,547765,59.10,4400,4400,4200,5630,3035,4335,4267.52,2.92,0,-18245,4541,4437,4316,4212,4091,4490,4265,139,1295,500,2680,5,1,27496125,1170,8.10,1.09,12,1.99,525.00,3891.00,6110,20250320,-30.36,2155,20240805,97.45,6110,-30.36,20250320,2700,57.59,20250203,6110,-30.36,20250320,2155,97.45,20240805,5.32,Y,241520,500,139 억,,803906,N,N,10547,N,00,N 20250402,150901,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,-70,5,-1.61,2223070641,520903,56.20,4400,4400,4200,5630,3035,4335,4267.72,2.92,0,-22987,4541,4437,4316,4212,4091,4490,4265,139,1295,500,2680,5,1,27496125,1173,8.12,1.10,12,1.89,525.00,3891.00,6110,20250320,-30.20,2155,20240805,97.91,6110,-30.20,20250320,2700,57.96,20250203,6110,-30.20,20250320,2155,97.91,20240805,5.32,Y,241520,500,139 억,,803906,N,N,28083,N,00,N 20250402,140904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4275,-60,5,-1.38,1782641451,417658,45.06,4400,4400,4200,5630,3035,4335,4268.18,2.92,0,-46468,4541,4437,4316,4212,4091,4490,4265,139,1295,500,2680,5,1,27496125,1175,8.14,1.10,12,1.52,525.00,3891.00,6110,20250320,-30.03,2155,20240805,98.38,6110,-30.03,20250320,2700,58.33,20250203,6110,-30.03,20250320,2155,98.38,20240805,5.32,Y,241520,500,139 억,,803906,N,N,28083,N,00,N diff --git a/241560/price/prices-20250401.csv b/241560/price/prices-20250401.csv index e61022a9ba23..84585f575636 100644 --- a/241560/price/prices-20250401.csv +++ b/241560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160914,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,48200,400,2,0.84,10016700225,210778,134.42,46150,48200,46150,62100,33500,47800,47522.37,35.08,0,11471,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,46203,8.58,0.69,12,0.22,5620.00,69467.00,62300,20240527,-22.63,33350,20240805,44.53,53400,-9.74,20250124,40950,17.70,20250110,62300,-22.63,20240527,33350,44.53,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,36955,N,00,N +20250403,150921,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47750,-50,5,-0.10,9073450875,191133,121.90,46150,48000,46150,62100,33500,47800,47471.92,35.08,0,7824,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45771,8.50,0.69,12,0.20,5620.00,69467.00,62300,20240527,-23.35,33350,20240805,43.18,53400,-10.58,20250124,40950,16.61,20250110,62300,-23.35,20240527,33350,43.18,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,140921,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47850,50,2,0.10,7268938075,153401,97.83,46150,48000,46150,62100,33500,47800,47385.21,35.08,0,15416,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45867,8.51,0.69,12,0.16,5620.00,69467.00,62300,20240527,-23.19,33350,20240805,43.48,53400,-10.39,20250124,40950,16.85,20250110,62300,-23.19,20240527,33350,43.48,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,130920,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47750,-50,5,-0.10,5849911550,123763,78.93,46150,47900,46150,62100,33500,47800,47267.05,35.08,0,17111,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45771,8.50,0.69,12,0.13,5620.00,69467.00,62300,20240527,-23.35,33350,20240805,43.18,53400,-10.58,20250124,40950,16.61,20250110,62300,-23.35,20240527,33350,43.18,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,120917,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47700,-100,5,-0.21,4727670550,100226,63.92,46150,47900,46150,62100,33500,47800,47170.10,35.08,0,19738,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45723,8.49,0.69,12,0.10,5620.00,69467.00,62300,20240527,-23.43,33350,20240805,43.03,53400,-10.67,20250124,40950,16.48,20250110,62300,-23.43,20240527,33350,43.03,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,110921,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47400,-400,5,-0.84,3387596575,72087,45.97,46150,47700,46150,62100,33500,47800,46993.17,35.08,0,13069,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45436,8.43,0.68,12,0.08,5620.00,69467.00,62300,20240527,-23.92,33350,20240805,42.13,53400,-11.24,20250124,40950,15.75,20250110,62300,-23.92,20240527,33350,42.13,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,100921,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47050,-750,5,-1.57,1899432800,40518,25.84,46150,47650,46150,62100,33500,47800,46878.74,35.08,0,10476,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45100,8.37,0.68,12,0.04,5620.00,69467.00,62300,20240527,-24.48,33350,20240805,41.08,53400,-11.89,20250124,40950,14.90,20250110,62300,-24.48,20240527,33350,41.08,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N +20250403,090923,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47150,-650,5,-1.36,455173600,9787,6.24,46150,47200,46150,62100,33500,47800,46507.98,35.08,0,2702,49000,48400,47800,47200,46600,48100,46900,501,14300,500,35370,50,1,95856065,45196,8.39,0.68,12,0.01,5620.00,69467.00,62300,20240527,-24.32,33350,20240805,41.38,53400,-11.70,20250124,40950,15.14,20250110,62300,-24.32,20240527,33350,41.38,20240805,0.23,Y,241560,500,501 억,,33624450,N,N,37203,N,00,N 20250402,160901,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47800,-200,5,-0.42,7492120775,156801,60.66,48100,48400,47200,62400,33600,48000,47781.07,35.06,0,18438,50266,49132,48516,47382,46766,48825,47075,501,14400,500,35520,50,1,95856065,45819,8.51,0.69,12,0.16,5620.00,69467.00,62300,20240527,-23.27,33350,20240805,43.33,53400,-10.49,20250124,40950,16.73,20250110,62300,-23.27,20240527,33350,43.33,20240805,0.23,Y,241560,500,501 억,,33611243,N,N,37203,N,00,N 20250402,150902,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47650,-350,5,-0.73,6494692025,135926,52.59,48100,48400,47200,62400,33600,48000,47781.09,35.06,0,14187,50266,49132,48516,47382,46766,48825,47075,501,14400,500,35520,50,1,95856065,45675,8.48,0.69,12,0.14,5620.00,69467.00,62300,20240527,-23.52,33350,20240805,42.88,53400,-10.77,20250124,40950,16.36,20250110,62300,-23.52,20240527,33350,42.88,20240805,0.23,Y,241560,500,501 억,,33611243,N,N,43505,N,00,N 20250402,140904,55,30.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,47550,-450,5,-0.94,5156018650,107868,41.73,48100,48400,47200,62400,33600,48000,47799.33,35.06,0,10934,50266,49132,48516,47382,46766,48825,47075,501,14400,500,35520,50,1,95856065,45580,8.46,0.68,12,0.11,5620.00,69467.00,62300,20240527,-23.68,33350,20240805,42.58,53400,-10.96,20250124,40950,16.12,20250110,62300,-23.68,20240527,33350,42.58,20240805,0.23,Y,241560,500,501 억,,33611243,N,N,43505,N,00,N diff --git a/241590/price/prices-20250401.csv b/241590/price/prices-20250401.csv index 2e19e4b367c8..faf246df273e 100644 --- a/241590/price/prices-20250401.csv +++ b/241590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160914,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7770,-560,5,-6.72,6212862100,793695,706.39,7980,8300,7580,10820,5840,8330,7827.76,6.57,0,1027,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4708,14.23,0.90,12,1.31,546.00,8652.00,12000,20250214,-35.25,6930,20240805,12.12,12000,-35.25,20250214,7580,2.51,20250403,12000,-35.25,20250214,6930,12.12,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,56714,N,00,N +20250403,150922,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7780,-550,5,-6.60,6113825300,780940,695.04,7980,8300,7580,10820,5840,8330,7828.80,6.57,0,-4209,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4714,14.25,0.90,12,1.29,546.00,8652.00,12000,20250214,-35.17,6930,20240805,12.27,12000,-35.17,20250214,7580,2.64,20250403,12000,-35.17,20250214,6930,12.27,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,140921,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7790,-540,5,-6.48,5320040605,678759,604.10,7980,8300,7580,10820,5840,8330,7837.89,6.57,0,-36992,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4720,14.27,0.90,12,1.12,546.00,8652.00,12000,20250214,-35.08,6930,20240805,12.41,12000,-35.08,20250214,7580,2.77,20250403,12000,-35.08,20250214,6930,12.41,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,130920,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7910,-420,5,-5.04,4527757065,578269,514.66,7980,8300,7580,10820,5840,8330,7829.84,6.57,0,-57135,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4793,14.49,0.91,12,0.95,546.00,8652.00,12000,20250214,-34.08,6930,20240805,14.14,12000,-34.08,20250214,7580,4.35,20250403,12000,-34.08,20250214,6930,14.14,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,120917,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7960,-370,5,-4.44,3880170030,496500,441.89,7980,8300,7580,10820,5840,8330,7815.04,6.57,0,-75916,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4823,14.58,0.92,12,0.82,546.00,8652.00,12000,20250214,-33.67,6930,20240805,14.86,12000,-33.67,20250214,7580,5.01,20250403,12000,-33.67,20250214,6930,14.86,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,110921,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7820,-510,5,-6.12,3151049335,404508,360.01,7980,8300,7580,10820,5840,8330,7789.82,6.57,0,-93087,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4738,14.32,0.90,12,0.67,546.00,8652.00,12000,20250214,-34.83,6930,20240805,12.84,12000,-34.83,20250214,7580,3.17,20250403,12000,-34.83,20250214,6930,12.84,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,100922,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,7780,-550,5,-6.60,2037789690,259918,231.33,7980,8300,7610,10820,5840,8330,7840.11,6.57,0,-88756,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4714,14.25,0.90,12,0.43,546.00,8652.00,12000,20250214,-35.17,6930,20240805,12.27,12000,-35.17,20250214,7610,2.23,20250403,12000,-35.17,20250214,6930,12.27,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N +20250403,090924,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8010,-320,5,-3.84,201175830,25253,22.48,7980,8080,7890,10820,5840,8330,7966.27,6.57,0,-2742,8730,8530,8400,8200,8070,8465,8135,303,2490,500,6160,10,1,60589276,4853,14.67,0.93,12,0.04,546.00,8652.00,12000,20250214,-33.25,6930,20240805,15.58,12000,-33.25,20250214,7890,1.52,20250403,12000,-33.25,20250214,6930,15.58,20240805,1.37,Y,241590,500,302 억,,3983574,N,N,8895,N,00,N 20250402,160901,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8330,-130,5,-1.54,938576230,112359,86.70,8390,8600,8270,10990,5930,8460,8353.37,6.54,0,-5413,8733,8596,8413,8276,8093,8665,8345,303,2530,500,6260,10,1,60589276,5047,15.26,0.96,12,0.19,546.00,8652.00,12000,20250214,-30.58,6930,20240805,20.20,12000,-30.58,20250214,8010,4.00,20250314,12000,-30.58,20250214,6930,20.20,20240805,1.40,Y,241590,500,302 억,,3962777,N,N,8895,N,00,N 20250402,150902,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8360,-100,5,-1.18,919398470,110062,84.93,8390,8600,8270,10990,5930,8460,8353.46,6.54,0,-5427,8733,8596,8413,8276,8093,8665,8345,303,2530,500,6260,10,1,60589276,5065,15.31,0.97,12,0.18,546.00,8652.00,12000,20250214,-30.33,6930,20240805,20.63,12000,-30.33,20250214,8010,4.37,20250314,12000,-30.33,20250214,6930,20.63,20240805,1.40,Y,241590,500,302 억,,3962777,N,N,8114,N,00,N 20250402,140904,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,8360,-100,5,-1.18,818348180,97943,75.58,8390,8600,8270,10990,5930,8460,8355.35,6.54,0,-3841,8733,8596,8413,8276,8093,8665,8345,303,2530,500,6260,10,1,60589276,5065,15.31,0.97,12,0.16,546.00,8652.00,12000,20250214,-30.33,6930,20240805,20.63,12000,-30.33,20250214,8010,4.37,20250314,12000,-30.33,20250214,6930,20.63,20240805,1.40,Y,241590,500,302 억,,3962777,N,N,8114,N,00,N diff --git a/241690/price/prices-20250401.csv b/241690/price/prices-20250401.csv index 539460f3d189..e40e39c3e1a6 100644 --- a/241690/price/prices-20250401.csv +++ b/241690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-25,5,-0.83,167038980,55969,132.74,2955,3005,2940,3930,2120,3025,2983.90,1.14,0,-15638,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,734,6.91,0.53,12,0.23,434.00,5696.00,5500,20240709,-45.45,2585,20241209,16.05,3580,-16.20,20250313,2700,11.11,20250311,5500,-45.45,20240709,2585,16.05,20241209,2.67,Y,241690,500,125 억,,279183,N,N,878,N,00,N +20250403,150922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-50,5,-1.65,135753655,45533,107.99,2955,3005,2940,3930,2120,3025,2981.43,1.14,0,-14108,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,728,6.85,0.52,12,0.19,434.00,5696.00,5500,20240709,-45.91,2585,20241209,15.09,3580,-16.90,20250313,2700,10.19,20250311,5500,-45.91,20240709,2585,15.09,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,140921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-50,5,-1.65,120121155,40284,95.54,2955,3005,2940,3930,2120,3025,2981.86,1.14,0,-12785,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,728,6.85,0.52,12,0.16,434.00,5696.00,5500,20240709,-45.91,2585,20241209,15.09,3580,-16.90,20250313,2700,10.19,20250311,5500,-45.91,20240709,2585,15.09,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,130920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,-35,5,-1.16,88919690,29841,70.77,2955,3005,2940,3930,2120,3025,2979.78,1.14,0,-4779,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,732,6.89,0.52,12,0.12,434.00,5696.00,5500,20240709,-45.64,2585,20241209,15.67,3580,-16.48,20250313,2700,10.74,20250311,5500,-45.64,20240709,2585,15.67,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,120918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,-40,5,-1.32,57994435,19498,46.24,2955,3005,2940,3930,2120,3025,2974.38,1.14,0,-4478,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,730,6.88,0.52,12,0.08,434.00,5696.00,5500,20240709,-45.73,2585,20241209,15.47,3580,-16.62,20250313,2700,10.56,20250311,5500,-45.73,20240709,2585,15.47,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,110921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,-40,5,-1.32,54551990,18344,43.51,2955,3005,2940,3930,2120,3025,2973.83,1.14,0,-4216,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,730,6.88,0.52,12,0.07,434.00,5696.00,5500,20240709,-45.73,2585,20241209,15.47,3580,-16.62,20250313,2700,10.56,20250311,5500,-45.73,20240709,2585,15.47,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,100922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,-45,5,-1.49,33970820,11430,27.11,2955,3005,2940,3930,2120,3025,2972.07,1.14,0,-989,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,729,6.87,0.52,12,0.05,434.00,5696.00,5500,20240709,-45.82,2585,20241209,15.28,3580,-16.76,20250313,2700,10.37,20250311,5500,-45.82,20240709,2585,15.28,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N +20250403,090924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,-45,5,-1.49,14303155,4842,11.48,2955,2990,2940,3930,2120,3025,2953.96,1.14,0,1325,3071,3047,3001,2977,2931,3060,2990,125,905,500,1930,5,1,24470706,729,6.87,0.52,12,0.02,434.00,5696.00,5500,20240709,-45.82,2585,20241209,15.28,3580,-16.76,20250313,2700,10.37,20250311,5500,-45.82,20240709,2585,15.28,20241209,2.67,Y,241690,500,125 억,,279183,N,N,0,N,00,N 20250402,160901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,55,2,1.85,126072379,42039,49.19,3025,3025,2955,3860,2080,2970,2998.94,1.16,0,-3385,3090,3030,2950,2890,2810,3060,2920,125,890,500,1900,5,1,24470706,740,8.29,0.58,12,0.17,365.00,5228.00,5500,20240709,-45.00,2585,20241209,17.02,3580,-15.50,20250313,2700,12.04,20250311,5500,-45.00,20240709,2585,17.02,20241209,2.70,Y,241690,500,125 억,,282856,N,N,0,N,00,N 20250402,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,45,2,1.52,107339274,35833,41.93,3025,3025,2955,3860,2080,2970,2995.54,1.16,0,-3255,3090,3030,2950,2890,2810,3060,2920,125,890,500,1900,5,1,24470706,738,8.26,0.58,12,0.15,365.00,5228.00,5500,20240709,-45.18,2585,20241209,16.63,3580,-15.78,20250313,2700,11.67,20250311,5500,-45.18,20240709,2585,16.63,20241209,2.70,Y,241690,500,125 억,,282856,N,N,0,N,00,N 20250402,140904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,50,2,1.68,84324444,28203,33.00,3025,3025,2955,3860,2080,2970,2989.91,1.16,0,-2348,3090,3030,2950,2890,2810,3060,2920,125,890,500,1900,5,1,24470706,739,8.27,0.58,12,0.12,365.00,5228.00,5500,20240709,-45.09,2585,20241209,16.83,3580,-15.64,20250313,2700,11.85,20250311,5500,-45.09,20240709,2585,16.83,20241209,2.70,Y,241690,500,125 억,,282856,N,N,0,N,00,N diff --git a/241710/price/prices-20250401.csv b/241710/price/prices-20250401.csv index 925ad7cbf9f4..e53fd1789134 100644 --- a/241710/price/prices-20250401.csv +++ b/241710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160915,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48450,-700,5,-1.42,7176984575,147872,68.78,47700,49650,47250,63800,34450,49150,48535.13,10.53,0,-57321,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5174,12.09,2.37,12,1.38,4008.00,20450.00,98500,20240927,-50.81,31000,20240325,56.29,57500,-15.74,20250102,38800,24.87,20250304,98500,-50.81,20240927,33950,42.71,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,11798,N,00,N +20250403,150922,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48000,-1150,5,-2.34,6817969275,140471,65.34,47700,49650,47250,63800,34450,49150,48536.49,10.53,0,-53711,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5126,11.98,2.35,12,1.32,4008.00,20450.00,98500,20240927,-51.27,31000,20240325,54.84,57500,-16.52,20250102,38800,23.71,20250304,98500,-51.27,20240927,33950,41.38,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,140921,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48850,-300,5,-0.61,5044376500,103855,48.31,47700,49650,47250,63800,34450,49150,48571.34,10.53,0,-30115,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5217,12.19,2.39,12,0.97,4008.00,20450.00,98500,20240927,-50.41,31000,20240325,57.58,57500,-15.04,20250102,38800,25.90,20250304,98500,-50.41,20240927,33950,43.89,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,130921,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48500,-650,5,-1.32,4234401675,87266,40.59,47700,49650,47250,63800,34450,49150,48522.93,10.53,0,-21949,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5180,12.10,2.37,12,0.82,4008.00,20450.00,98500,20240927,-50.76,31000,20240325,56.45,57500,-15.65,20250102,38800,25.00,20250304,98500,-50.76,20240927,33950,42.86,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,120918,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48850,-300,5,-0.61,3343240475,68868,32.03,47700,49650,47250,63800,34450,49150,48545.63,10.53,0,-16486,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5217,12.19,2.39,12,0.64,4008.00,20450.00,98500,20240927,-50.41,31000,20240325,57.58,57500,-15.04,20250102,38800,25.90,20250304,98500,-50.41,20240927,33950,43.89,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,110922,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48500,-650,5,-1.32,2360263325,48863,22.73,47700,49000,47250,63800,34450,49150,48303.69,10.53,0,-9727,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5180,12.10,2.37,12,0.46,4008.00,20450.00,98500,20240927,-50.76,31000,20240325,56.45,57500,-15.65,20250102,38800,25.00,20250304,98500,-50.76,20240927,33950,42.86,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,100922,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48150,-1000,5,-2.03,1717798900,35559,16.54,47700,49000,47250,63800,34450,49150,48308.41,10.53,0,-3461,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5142,12.01,2.35,12,0.33,4008.00,20450.00,98500,20240927,-51.12,31000,20240325,55.32,57500,-16.26,20250102,38800,24.10,20250304,98500,-51.12,20240927,33950,41.83,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N +20250403,090924,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48050,-1100,5,-2.24,221373150,4632,2.15,47700,48200,47250,63800,34450,49150,47792.13,10.53,0,-1114,51083,50116,49133,48166,47183,50600,48650,53,14650,500,35380,50,1,10680000,5132,11.99,2.35,12,0.04,4008.00,20450.00,98500,20240927,-51.22,31000,20240325,55.00,57500,-16.43,20250102,38800,23.84,20250304,98500,-51.22,20240927,33950,41.53,20240411,2.04,Y,241710,500,53 억,,1124513,N,N,8633,N,00,N 20250402,160901,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,49150,1450,2,3.04,10590832225,214990,159.61,48900,50100,48150,62000,33400,47700,49261.99,11.14,0,-57694,50666,49182,47391,45907,44116,49925,46650,53,14300,500,34340,50,1,10680000,5249,12.26,2.40,12,2.01,4008.00,20450.00,98500,20240927,-50.10,31000,20240325,58.55,57500,-14.52,20250102,38800,26.68,20250304,98500,-50.10,20240927,33950,44.77,20240411,2.08,Y,241710,500,53 억,,1189830,N,N,8633,N,00,N 20250402,150902,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48950,1250,2,2.62,10220467750,207442,154.01,48900,50100,48150,62000,33400,47700,49269.04,11.14,0,-57125,50666,49182,47391,45907,44116,49925,46650,53,14300,500,34340,50,1,10680000,5228,12.21,2.39,12,1.94,4008.00,20450.00,98500,20240927,-50.30,31000,20240325,57.90,57500,-14.87,20250102,38800,26.16,20250304,98500,-50.30,20240927,33950,44.18,20240411,2.08,Y,241710,500,53 억,,1189830,N,N,12716,N,00,N 20250402,140905,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,48850,1150,2,2.41,9106271950,184635,137.07,48900,50100,48150,62000,33400,47700,49320.40,11.14,0,-49503,50666,49182,47391,45907,44116,49925,46650,53,14300,500,34340,50,1,10680000,5217,12.19,2.39,12,1.73,4008.00,20450.00,98500,20240927,-50.41,31000,20240325,57.58,57500,-15.04,20250102,38800,25.90,20250304,98500,-50.41,20240927,33950,43.89,20240411,2.08,Y,241710,500,53 억,,1189830,N,N,12716,N,00,N diff --git a/241770/price/prices-20250401.csv b/241770/price/prices-20250401.csv index 6b713969b202..405b5c4c53b6 100644 --- a/241770/price/prices-20250401.csv +++ b/241770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160915,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10570,70,2,0.67,215653320,20171,115.29,10420,10810,10340,13650,7350,10500,10691.26,0.00,0,2845,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1077,19.54,0.55,12,0.20,541.00,19234.00,11360,20240415,-6.95,6810,20240805,55.21,11000,-3.91,20250224,7820,35.17,20250210,11360,-6.95,20240415,6810,55.21,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,150923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10630,130,2,1.24,209096380,19551,111.75,10420,10810,10340,13650,7350,10500,10694.92,0.00,0,2958,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1083,19.65,0.55,12,0.19,541.00,19234.00,11360,20240415,-6.43,6810,20240805,56.09,11000,-3.36,20250224,7820,35.93,20250210,11360,-6.43,20240415,6810,56.09,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10660,160,2,1.52,204013470,19074,109.02,10420,10810,10340,13650,7350,10500,10695.89,0.00,0,3064,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1087,19.70,0.55,12,0.19,541.00,19234.00,11360,20240415,-6.16,6810,20240805,56.53,11000,-3.09,20250224,7820,36.32,20250210,11360,-6.16,20240415,6810,56.53,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,130921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10580,80,2,0.76,200527900,18746,107.14,10420,10810,10340,13650,7350,10500,10697.10,0.00,0,3055,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1078,19.56,0.55,12,0.18,541.00,19234.00,11360,20240415,-6.87,6810,20240805,55.36,11000,-3.82,20250224,7820,35.29,20250210,11360,-6.87,20240415,6810,55.36,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,120918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10610,110,2,1.05,195098990,18233,104.21,10420,10810,10340,13650,7350,10500,10700.32,0.00,0,2888,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1081,19.61,0.55,12,0.18,541.00,19234.00,11360,20240415,-6.60,6810,20240805,55.80,11000,-3.55,20250224,7820,35.68,20250210,11360,-6.60,20240415,6810,55.80,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,110922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10760,260,2,2.48,154174690,14376,82.17,10420,10810,10340,13650,7350,10500,10724.45,0.00,0,3740,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1097,19.89,0.56,12,0.14,541.00,19234.00,11360,20240415,-5.28,6810,20240805,58.00,11000,-2.18,20250224,7820,37.60,20250210,11360,-5.28,20240415,6810,58.00,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,100922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10690,190,2,1.81,79812100,7460,42.64,10420,10810,10340,13650,7350,10500,10698.67,0.00,0,448,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1090,19.76,0.56,12,0.07,541.00,19234.00,11360,20240415,-5.90,6810,20240805,56.98,11000,-2.82,20250224,7820,36.70,20250210,11360,-5.90,20240415,6810,56.98,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N +20250403,090924,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10370,-130,5,-1.24,2788070,268,1.53,10420,10480,10370,13650,7350,10500,10403.25,0.00,0,-95,10900,10700,10600,10400,10300,10650,10350,53,3150,500,6930,10,1,10192640,1057,19.17,0.54,12,0.00,541.00,19234.00,11360,20240415,-8.71,6810,20240805,52.28,11000,-5.73,20250224,7820,32.61,20250210,11360,-8.71,20240415,6810,52.28,20240805,1.19,Y,241770,500,53 억,,0,N,N,0,N,00,N 20250402,160902,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10500,-190,5,-1.78,185745700,17496,96.61,10680,10800,10500,13890,7490,10690,10616.47,0.00,0,-1481,11236,10962,10506,10232,9776,11100,10370,53,3200,500,7050,10,1,10192640,1070,19.41,0.55,12,0.17,541.00,19234.00,11360,20240415,-7.57,6810,20240805,54.19,11000,-4.55,20250224,7820,34.27,20250210,11360,-7.57,20240415,6810,54.19,20240805,1.15,Y,241770,500,53 억,,0,N,N,54,N,00,N 20250402,150903,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10700,10,2,0.09,167679260,15779,87.13,10680,10800,10520,13890,7490,10690,10626.74,0.00,0,-1547,11236,10962,10506,10232,9776,11100,10370,53,3200,500,7050,10,1,10192640,1091,19.78,0.56,12,0.15,541.00,19234.00,11360,20240415,-5.81,6810,20240805,57.12,11000,-2.73,20250224,7820,36.83,20250210,11360,-5.81,20240415,6810,57.12,20240805,1.15,Y,241770,500,53 억,,0,N,N,54,N,00,N 20250402,140905,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10560,-130,5,-1.22,141513250,13326,73.58,10680,10800,10520,13890,7490,10690,10619.33,0.00,0,-2700,11236,10962,10506,10232,9776,11100,10370,53,3200,500,7050,10,1,10192640,1076,19.52,0.55,12,0.13,541.00,19234.00,11360,20240415,-7.04,6810,20240805,55.07,11000,-4.00,20250224,7820,35.04,20250210,11360,-7.04,20240415,6810,55.07,20240805,1.15,Y,241770,500,53 억,,0,N,N,54,N,00,N diff --git a/241790/price/prices-20250401.csv b/241790/price/prices-20250401.csv index 4064f8a6a0df..10a7dd6e0614 100644 --- a/241790/price/prices-20250401.csv +++ b/241790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-120,5,-2.34,545465300,106753,46.16,5110,5210,4990,6650,3590,5120,5110.23,1.73,0,6452,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,500,5.28,0.44,12,1.07,947.00,11467.00,12680,20240417,-60.57,4130,20241210,21.07,6900,-27.54,20250214,4630,7.99,20250102,12680,-60.57,20240417,4130,21.07,20241210,3.63,Y,241790,500,50 억,,172671,N,N,113,N,00,N +20250403,150923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-70,5,-1.37,508248090,99325,42.95,5110,5210,4990,6650,3590,5120,5117.02,1.73,0,5827,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,505,5.33,0.44,12,0.99,947.00,11467.00,12680,20240417,-60.17,4130,20241210,22.28,6900,-26.81,20250214,4630,9.07,20250102,12680,-60.17,20240417,4130,22.28,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,140922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5100,-20,5,-0.39,455104100,88815,38.40,5110,5210,4990,6650,3590,5120,5124.18,1.73,0,3614,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,510,5.39,0.44,12,0.89,947.00,11467.00,12680,20240417,-59.78,4130,20241210,23.49,6900,-26.09,20250214,4630,10.15,20250102,12680,-59.78,20240417,4130,23.49,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,130921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,367476785,71543,30.94,5110,5210,5000,6650,3590,5120,5136.45,1.73,0,1966,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,512,5.41,0.45,12,0.72,947.00,11467.00,12680,20240417,-59.62,4130,20241210,23.97,6900,-25.80,20250214,4630,10.58,20250102,12680,-59.62,20240417,4130,23.97,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,120918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,50,2,0.98,340781985,66350,28.69,5110,5210,5000,6650,3590,5120,5136.13,1.73,0,1679,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,517,5.46,0.45,12,0.66,947.00,11467.00,12680,20240417,-59.23,4130,20241210,25.18,6900,-25.07,20250214,4630,11.66,20250102,12680,-59.23,20240417,4130,25.18,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,110922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,50,2,0.98,261134150,50948,22.03,5110,5210,5000,6650,3590,5120,5125.50,1.73,0,5443,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,517,5.46,0.45,12,0.51,947.00,11467.00,12680,20240417,-59.23,4130,20241210,25.18,6900,-25.07,20250214,4630,11.66,20250102,12680,-59.23,20240417,4130,25.18,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,100923,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,60,2,1.17,211432890,41287,17.85,5110,5210,5000,6650,3590,5120,5121.05,1.73,0,4325,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,518,5.47,0.45,12,0.41,947.00,11467.00,12680,20240417,-59.15,4130,20241210,25.42,6900,-24.93,20250214,4630,11.88,20250102,12680,-59.15,20240417,4130,25.42,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N +20250403,090925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-80,5,-1.56,51910350,10301,4.45,5110,5110,5000,6650,3590,5120,5039.35,1.73,0,-1222,5346,5232,5156,5042,4966,5195,5005,50,1530,500,3370,10,1,10002634,504,5.32,0.44,12,0.10,947.00,11467.00,12680,20240417,-60.25,4130,20241210,22.03,6900,-26.96,20250214,4630,8.86,20250102,12680,-60.25,20240417,4130,22.03,20241210,3.63,Y,241790,500,50 억,,172671,N,N,81,N,00,N 20250402,160902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-110,5,-2.10,1179300845,227785,3.53,5250,5270,5080,6790,3670,5230,5177.37,1.55,0,17718,6856,6042,5536,4722,4216,6450,5130,50,1560,500,3450,10,1,10002634,512,5.41,0.45,12,2.28,947.00,11467.00,12680,20240417,-59.62,4130,20241210,23.97,6900,-25.80,20250214,4630,10.58,20250102,12680,-59.62,20240417,4130,23.97,20241210,3.61,Y,241790,500,50 억,,154874,N,N,81,N,00,N 20250402,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-70,5,-1.34,1063682835,205237,3.18,5250,5270,5080,6790,3670,5230,5182.71,1.55,0,16197,6856,6042,5536,4722,4216,6450,5130,50,1560,500,3450,10,1,10002634,516,5.45,0.45,12,2.05,947.00,11467.00,12680,20240417,-59.31,4130,20241210,24.94,6900,-25.22,20250214,4630,11.45,20250102,12680,-59.31,20240417,4130,24.94,20241210,3.61,Y,241790,500,50 억,,154874,N,N,440,N,00,N 20250402,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-60,5,-1.15,1002987855,193520,3.00,5250,5270,5080,6790,3670,5230,5182.86,1.55,0,18094,6856,6042,5536,4722,4216,6450,5130,50,1560,500,3450,10,1,10002634,517,5.46,0.45,12,1.93,947.00,11467.00,12680,20240417,-59.23,4130,20241210,25.18,6900,-25.07,20250214,4630,11.66,20250102,12680,-59.23,20240417,4130,25.18,20241210,3.61,Y,241790,500,50 억,,154874,N,N,440,N,00,N diff --git a/241820/price/prices-20250401.csv b/241820/price/prices-20250401.csv index 8987e45661d6..09a0ebbd1f36 100644 --- a/241820/price/prices-20250401.csv +++ b/241820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,150923,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,140922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,130921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,120919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,110922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,100923,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N +20250403,090925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250402,160902,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.67,0.44,12,0.00,-449.00,689.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250402,150903,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.67,0.44,12,0.00,-449.00,689.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N 20250402,140905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.67,0.44,12,0.00,-449.00,689.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20250401.csv b/241840/price/prices-20250401.csv index 564e4a8a6640..ea4e03b9d980 100644 --- a/241840/price/prices-20250401.csv +++ b/241840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7950,-110,5,-1.36,288364500,35978,144.44,7920,8170,7830,10470,5650,8060,8015.26,2.20,0,5313,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,758,-15.74,1.16,12,0.38,-505.00,6845.00,12280,20240527,-35.26,6240,20240909,27.40,10940,-27.33,20250221,6670,19.19,20250203,12280,-35.26,20240527,6240,27.40,20240909,2.50,Y,241840,500,47 억,,209854,N,N,579,N,00,N +20250403,150923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7990,-70,5,-0.87,267884520,33408,134.12,7920,8170,7830,10470,5650,8060,8018.57,2.20,0,5127,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,762,-15.82,1.17,12,0.35,-505.00,6845.00,12280,20240527,-34.93,6240,20240909,28.04,10940,-26.97,20250221,6670,19.79,20250203,12280,-34.93,20240527,6240,28.04,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,140922,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8090,30,2,0.37,140214750,17475,70.16,7920,8170,7830,10470,5650,8060,8023.73,2.20,0,1153,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,772,-16.02,1.18,12,0.18,-505.00,6845.00,12280,20240527,-34.12,6240,20240909,29.65,10940,-26.05,20250221,6670,21.29,20250203,12280,-34.12,20240527,6240,29.65,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,130922,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8050,-10,5,-0.12,131727290,16424,65.94,7920,8170,7830,10470,5650,8060,8020.41,2.20,0,814,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,768,-15.94,1.18,12,0.17,-505.00,6845.00,12280,20240527,-34.45,6240,20240909,29.01,10940,-26.42,20250221,6670,20.69,20250203,12280,-34.45,20240527,6240,29.01,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,120919,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8110,50,2,0.62,117220790,14629,58.73,7920,8170,7830,10470,5650,8060,8012.91,2.20,0,973,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,774,-16.06,1.18,12,0.15,-505.00,6845.00,12280,20240527,-33.96,6240,20240909,29.97,10940,-25.87,20250221,6670,21.59,20250203,12280,-33.96,20240527,6240,29.97,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,110923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8080,20,2,0.25,108409020,13545,54.38,7920,8150,7830,10470,5650,8060,8003.62,2.20,0,1152,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,771,-16.00,1.18,12,0.14,-505.00,6845.00,12280,20240527,-34.20,6240,20240909,29.49,10940,-26.14,20250221,6670,21.14,20250203,12280,-34.20,20240527,6240,29.49,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,100923,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8030,-30,5,-0.37,96866540,12115,48.64,7920,8150,7830,10470,5650,8060,7995.59,2.20,0,1202,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,766,-15.90,1.17,12,0.13,-505.00,6845.00,12280,20240527,-34.61,6240,20240909,28.69,10940,-26.60,20250221,6670,20.39,20250203,12280,-34.61,20240527,6240,28.69,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N +20250403,090925,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8010,-50,5,-0.62,38404390,4876,19.58,7920,8010,7830,10470,5650,8060,7876.21,2.20,0,1799,8440,8250,8120,7930,7800,8185,7865,48,2410,500,5480,10,1,9539994,764,-15.86,1.17,12,0.05,-505.00,6845.00,12280,20240527,-34.77,6240,20240909,28.37,10940,-26.78,20250221,6670,20.09,20250203,12280,-34.77,20240527,6240,28.37,20240909,2.50,Y,241840,500,47 억,,209854,N,N,19,N,00,N 20250402,160902,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8060,-150,5,-1.83,201106610,24879,31.28,8200,8310,7990,10670,5750,8210,8082.77,2.26,0,-6191,8670,8440,8100,7870,7530,8555,7985,48,2460,500,5580,10,1,9539994,769,-15.96,1.18,12,0.26,-505.00,6845.00,12280,20240527,-34.36,6240,20240909,29.17,10940,-26.33,20250221,6670,20.84,20250203,12280,-34.36,20240527,6240,29.17,20240909,2.67,Y,241840,500,47 억,,215938,N,N,19,N,00,N 20250402,150903,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8040,-170,5,-2.07,192161910,23763,29.88,8200,8310,7990,10670,5750,8210,8085.97,2.26,0,-6101,8670,8440,8100,7870,7530,8555,7985,48,2460,500,5580,10,1,9539994,767,-15.92,1.17,12,0.25,-505.00,6845.00,12280,20240527,-34.53,6240,20240909,28.85,10940,-26.51,20250221,6670,20.54,20250203,12280,-34.53,20240527,6240,28.85,20240909,2.67,Y,241840,500,47 억,,215938,N,N,245,N,00,N 20250402,140906,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,8020,-190,5,-2.31,179028750,22125,27.82,8200,8310,7990,10670,5750,8210,8091.04,2.26,0,-6296,8670,8440,8100,7870,7530,8555,7985,48,2460,500,5580,10,1,9539994,765,-15.88,1.17,12,0.23,-505.00,6845.00,12280,20240527,-34.69,6240,20240909,28.53,10940,-26.69,20250221,6670,20.24,20250203,12280,-34.69,20240527,6240,28.53,20240909,2.67,Y,241840,500,47 억,,215938,N,N,245,N,00,N diff --git a/242040/price/prices-20250401.csv b/242040/price/prices-20250401.csv index b373a4822473..8e41588e445d 100644 --- a/242040/price/prices-20250401.csv +++ b/242040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1315,21,2,1.62,185307720,145508,95.33,1283,1318,1260,1682,906,1294,1273.09,1.32,0,-5292,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,455,-8.59,1.20,12,0.42,-153.00,1099.00,2475,20240326,-46.87,1220,20241209,7.79,1776,-25.96,20250122,1230,6.91,20250402,2445,-46.22,20240508,1220,7.79,20241209,4.75,Y,242040,100,34 억,,455760,N,N,29,N,00,N +20250403,150924,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1270,-24,5,-1.85,139744552,110210,72.21,1283,1285,1260,1682,906,1294,1267.98,1.32,0,-3102,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,439,-8.30,1.16,12,0.32,-153.00,1099.00,2475,20240326,-48.69,1220,20241209,4.10,1776,-28.49,20250122,1230,3.25,20250402,2445,-48.06,20240508,1220,4.10,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,140923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1271,-23,5,-1.78,68848639,54254,35.55,1283,1285,1262,1682,906,1294,1269.01,1.32,0,-665,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,440,-8.31,1.16,12,0.16,-153.00,1099.00,2475,20240326,-48.65,1220,20241209,4.18,1776,-28.43,20250122,1230,3.33,20250402,2445,-48.02,20240508,1220,4.18,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,130922,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1263,-31,5,-2.40,57927456,45637,29.90,1283,1285,1263,1682,906,1294,1269.31,1.32,0,-356,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,437,-8.25,1.15,12,0.13,-153.00,1099.00,2475,20240326,-48.97,1220,20241209,3.52,1776,-28.89,20250122,1230,2.68,20250402,2445,-48.34,20240508,1220,3.52,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,120919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1276,-18,5,-1.39,45768597,36058,23.62,1283,1285,1263,1682,906,1294,1269.30,1.32,0,1050,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,442,-8.34,1.16,12,0.10,-153.00,1099.00,2475,20240326,-48.44,1220,20241209,4.59,1776,-28.15,20250122,1230,3.74,20250402,2445,-47.81,20240508,1220,4.59,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,110923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1273,-21,5,-1.62,39695453,31296,20.50,1283,1285,1263,1682,906,1294,1268.39,1.32,0,4084,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,441,-8.32,1.16,12,0.09,-153.00,1099.00,2475,20240326,-48.57,1220,20241209,4.34,1776,-28.32,20250122,1230,3.50,20250402,2445,-47.93,20240508,1220,4.34,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,100923,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1277,-17,5,-1.31,29373976,23179,15.19,1283,1285,1263,1682,906,1294,1267.27,1.32,0,4207,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,442,-8.35,1.16,12,0.07,-153.00,1099.00,2475,20240326,-48.40,1220,20241209,4.67,1776,-28.10,20250122,1230,3.82,20250402,2445,-47.77,20240508,1220,4.67,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N +20250403,090926,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1266,-28,5,-2.16,4944949,3894,2.55,1283,1285,1263,1682,906,1294,1269.88,1.32,0,1214,1371,1332,1281,1242,1191,1307,1217,35,388,100,930,1,1,34606264,438,-8.27,1.15,12,0.01,-153.00,1099.00,2475,20240326,-48.85,1220,20241209,3.77,1776,-28.72,20250122,1230,2.93,20250402,2445,-48.22,20240508,1220,3.77,20241209,4.75,Y,242040,100,34 억,,455760,N,N,0,N,00,N 20250402,160903,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1294,-23,5,-1.75,192333728,149862,149.87,1311,1320,1230,1712,922,1317,1283.40,1.32,0,404,1355,1335,1311,1291,1267,1346,1302,35,395,100,940,1,1,34606264,448,-8.46,1.18,12,0.43,-153.00,1099.00,2475,20240326,-47.72,1220,20241209,6.07,1776,-27.14,20250122,1230,5.20,20250402,2445,-47.08,20240508,1220,6.07,20241209,4.87,Y,242040,100,34 억,,455371,N,N,32,N,00,N 20250402,150904,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1314,-3,5,-0.23,181106303,141192,141.20,1311,1320,1230,1712,922,1317,1282.70,1.32,0,924,1355,1335,1311,1291,1267,1346,1302,35,395,100,940,1,1,34606264,455,-8.59,1.20,12,0.41,-153.00,1099.00,2475,20240326,-46.91,1220,20241209,7.70,1776,-26.01,20250122,1230,6.83,20250402,2445,-46.26,20240508,1220,7.70,20241209,4.87,Y,242040,100,34 억,,455371,N,N,32,N,00,N 20250402,140906,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1289,-28,5,-2.13,159330941,124382,124.39,1311,1320,1230,1712,922,1317,1280.98,1.32,0,3077,1355,1335,1311,1291,1267,1346,1302,35,395,100,940,1,1,34606264,446,-8.42,1.17,12,0.36,-153.00,1099.00,2475,20240326,-47.92,1220,20241209,5.66,1776,-27.42,20250122,1230,4.80,20250402,2445,-47.28,20240508,1220,5.66,20241209,4.87,Y,242040,100,34 억,,455371,N,N,32,N,00,N diff --git a/243070/price/prices-20250401.csv b/243070/price/prices-20250401.csv index dc715f4a2866..a9a222ad951f 100644 --- a/243070/price/prices-20250401.csv +++ b/243070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24250,-200,5,-0.82,359111300,14772,94.61,24200,24600,24000,31750,17150,24450,24310.27,18.32,0,-3007,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2905,9.86,0.82,12,0.12,2459.00,29617.00,36250,20240409,-33.10,21800,20241210,11.24,28450,-14.76,20250108,23900,1.46,20250203,36250,-33.10,20240409,21800,11.24,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,844,N,00,N +20250403,150924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,-150,5,-0.61,317786950,13070,83.71,24200,24600,24000,31750,17150,24450,24314.23,18.32,0,-2293,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2911,9.88,0.82,12,0.11,2459.00,29617.00,36250,20240409,-32.97,21800,20241210,11.47,28450,-14.59,20250108,23900,1.67,20250203,36250,-32.97,20240409,21800,11.47,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24400,-50,5,-0.20,278118650,11441,73.27,24200,24600,24000,31750,17150,24450,24308.95,18.32,0,-1709,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2923,9.92,0.82,12,0.10,2459.00,29617.00,36250,20240409,-32.69,21800,20241210,11.93,28450,-14.24,20250108,23900,2.09,20250203,36250,-32.69,20240409,21800,11.93,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,130922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,0,3,0.00,268714050,11056,70.81,24200,24600,24000,31750,17150,24450,24304.82,18.32,0,-1615,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2929,9.94,0.83,12,0.09,2459.00,29617.00,36250,20240409,-32.55,21800,20241210,12.16,28450,-14.06,20250108,23900,2.30,20250203,36250,-32.55,20240409,21800,12.16,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,120919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,0,3,0.00,262911800,10819,69.29,24200,24600,24000,31750,17150,24450,24300.93,18.32,0,-1606,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2929,9.94,0.83,12,0.09,2459.00,29617.00,36250,20240409,-32.55,21800,20241210,12.16,28450,-14.06,20250108,23900,2.30,20250203,36250,-32.55,20240409,21800,12.16,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,110923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,150,2,0.61,249569450,10274,65.80,24200,24600,24000,31750,17150,24450,24291.36,18.32,0,-1776,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2947,10.00,0.83,12,0.09,2459.00,29617.00,36250,20240409,-32.14,21800,20241210,12.84,28450,-13.53,20250108,23900,2.93,20250203,36250,-32.14,20240409,21800,12.84,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,100924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24350,-100,5,-0.41,237314250,9774,62.60,24200,24500,24000,31750,17150,24450,24280.16,18.32,0,-1877,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2917,9.90,0.82,12,0.08,2459.00,29617.00,36250,20240409,-32.83,21800,20241210,11.70,28450,-14.41,20250108,23900,1.88,20250203,36250,-32.83,20240409,21800,11.70,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N +20250403,090926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24050,-400,5,-1.64,24543250,1016,6.51,24200,24300,24050,31750,17150,24450,24156.74,18.32,0,-546,25283,24866,24583,24166,23883,24725,24025,60,7300,500,17600,50,1,11979665,2881,9.78,0.81,12,0.01,2459.00,29617.00,36250,20240409,-33.66,21800,20241210,10.32,28450,-15.47,20250108,23900,0.63,20250203,36250,-33.66,20240409,21800,10.32,20241210,1.01,Y,243070,500,59 억,,2194102,N,N,2,N,00,N 20250402,160903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24450,-150,5,-0.61,382459200,15614,88.98,24900,25000,24300,31950,17250,24600,24494.64,18.36,0,-1388,25166,24882,24716,24432,24266,24800,24350,60,7350,500,17710,50,1,11979665,2929,9.94,0.83,12,0.13,2459.00,29617.00,36250,20240409,-32.55,21800,20241210,12.16,28450,-14.06,20250108,23900,2.30,20250203,36250,-32.55,20240409,21800,12.16,20241210,1.02,Y,243070,500,59 억,,2199626,N,N,2,N,00,N 20250402,150904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,-100,5,-0.41,366439250,14959,85.25,24900,25000,24300,31950,17250,24600,24496.24,18.36,0,-1383,25166,24882,24716,24432,24266,24800,24350,60,7350,500,17710,50,1,11979665,2935,9.96,0.83,12,0.12,2459.00,29617.00,36250,20240409,-32.41,21800,20241210,12.39,28450,-13.88,20250108,23900,2.51,20250203,36250,-32.41,20240409,21800,12.39,20241210,1.02,Y,243070,500,59 억,,2199626,N,N,39,N,00,N 20250402,140906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,0,3,0.00,331837725,13553,77.24,24900,25000,24300,31950,17250,24600,24484.45,18.36,0,-1780,25166,24882,24716,24432,24266,24800,24350,60,7350,500,17710,50,1,11979665,2947,10.00,0.83,12,0.11,2459.00,29617.00,36250,20240409,-32.14,21800,20241210,12.84,28450,-13.53,20250108,23900,2.93,20250203,36250,-32.14,20240409,21800,12.84,20241210,1.02,Y,243070,500,59 억,,2199626,N,N,39,N,00,N diff --git a/243840/price/prices-20250401.csv b/243840/price/prices-20250401.csv index 35a6f831da68..7b0ff57f18d6 100644 --- a/243840/price/prices-20250401.csv +++ b/243840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160916,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4145,-125,5,-2.93,255825482,61740,75.14,4190,4200,4090,5550,2990,4270,4143.59,6.02,0,-5927,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1613,8.62,0.52,12,0.16,481.00,7924.00,13060,20240327,-68.26,4090,20250403,1.34,5370,-22.81,20250107,4090,1.34,20250403,61100,-93.22,20240404,4090,1.34,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,2535,N,00,N +20250403,150924,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4160,-110,5,-2.58,235122767,56755,69.08,4190,4190,4090,5550,2990,4270,4142.77,6.02,0,-4476,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1619,8.65,0.52,12,0.15,481.00,7924.00,13060,20240327,-68.15,4090,20250403,1.71,5370,-22.53,20250107,4090,1.71,20250403,61100,-93.19,20240404,4090,1.71,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,140923,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4145,-125,5,-2.93,222135997,53628,65.27,4190,4190,4090,5550,2990,4270,4142.16,6.02,0,-3739,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1613,8.62,0.52,12,0.14,481.00,7924.00,13060,20240327,-68.26,4090,20250403,1.34,5370,-22.81,20250107,4090,1.34,20250403,61100,-93.22,20240404,4090,1.34,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,130922,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4145,-125,5,-2.93,191263377,46198,56.23,4190,4190,4090,5550,2990,4270,4140.08,6.02,0,-713,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1613,8.62,0.52,12,0.12,481.00,7924.00,13060,20240327,-68.26,4090,20250403,1.34,5370,-22.81,20250107,4090,1.34,20250403,61100,-93.22,20240404,4090,1.34,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,120920,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4155,-115,5,-2.69,167353062,40431,49.21,4190,4190,4090,5550,2990,4270,4139.23,6.02,0,-451,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1617,8.64,0.52,12,0.10,481.00,7924.00,13060,20240327,-68.19,4090,20250403,1.59,5370,-22.63,20250107,4090,1.59,20250403,61100,-93.20,20240404,4090,1.59,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,110923,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4140,-130,5,-3.04,160630707,38812,47.24,4190,4190,4090,5550,2990,4270,4138.69,6.02,0,-793,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1611,8.61,0.52,12,0.10,481.00,7924.00,13060,20240327,-68.30,4090,20250403,1.22,5370,-22.91,20250107,4090,1.22,20250403,61100,-93.22,20240404,4090,1.22,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,100924,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4125,-145,5,-3.40,112706377,27178,33.08,4190,4190,4090,5550,2990,4270,4146.97,6.02,0,-235,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1605,8.58,0.52,12,0.07,481.00,7924.00,13060,20240327,-68.42,4090,20250403,0.86,5370,-23.18,20250107,4090,0.86,20250403,61100,-93.25,20240404,4090,0.86,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N +20250403,090926,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4125,-145,5,-3.40,24195990,5840,7.11,4190,4190,4090,5550,2990,4270,4143.15,6.02,0,-738,4496,4382,4296,4182,4096,4340,4140,195,1280,500,3070,5,1,38919035,1605,8.58,0.52,12,0.02,481.00,7924.00,13060,20240327,-68.42,4090,20250403,0.86,5370,-23.18,20250107,4090,0.86,20250403,61100,-93.25,20240404,4090,0.86,20250403,1.90,Y,243840,500,194 억,,2342942,N,N,4206,N,00,N 20250402,160903,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4270,-85,5,-1.95,351492080,82164,93.12,4315,4410,4210,5660,3050,4355,4277.93,6.14,0,-47951,4555,4455,4390,4290,4225,4422,4257,195,1305,500,3130,5,1,38919035,1662,8.88,0.54,12,0.21,481.00,7924.00,13060,20240327,-67.30,4210,20250402,1.43,5370,-20.48,20250107,4210,1.43,20250402,62200,-93.14,20240402,4210,1.43,20250402,1.94,Y,243840,500,194 억,,2391089,N,N,4206,N,00,N 20250402,150904,55,40.00,KOSDAQ,신저가,전기·전자,N,N,N,Y,40,N,4275,-80,5,-1.84,332095940,77601,87.95,4315,4410,4210,5660,3050,4355,4279.53,6.14,0,-45401,4555,4455,4390,4290,4225,4422,4257,195,1305,500,3130,5,1,38919035,1664,8.89,0.54,12,0.20,481.00,7924.00,13060,20240327,-67.27,4210,20250402,1.54,5370,-20.39,20250107,4210,1.54,20250402,62200,-93.13,20240402,4210,1.54,20250402,1.94,Y,243840,500,194 억,,2391089,N,N,49,N,00,N 20250402,140906,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4255,-100,5,-2.30,296374295,69165,78.39,4315,4410,4240,5660,3050,4355,4285.03,6.14,0,-43287,4555,4455,4390,4290,4225,4422,4257,195,1305,500,3130,5,1,38919035,1656,8.85,0.54,12,0.18,481.00,7924.00,13060,20240327,-67.42,4235,20250210,0.47,5370,-20.76,20250107,4235,0.47,20250210,62200,-93.16,20240402,4235,0.47,20250210,1.94,Y,243840,500,194 억,,2391089,N,N,49,N,00,N diff --git a/243870/price/prices-20250401.csv b/243870/price/prices-20250401.csv index e39613d17915..137205c8be1d 100644 --- a/243870/price/prices-20250401.csv +++ b/243870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160917,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,150924,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,140923,57,100.00,KONEX,,,N,N,N,N, ,N,9680,-120,5,-1.22,1023000,105,0.00,9800,9800,9680,11270,8330,9800,9742.86,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,280,-4.57,1.35,12,0.00,-2116.00,7162.00,13990,20240326,-30.81,6590,20241004,46.89,10500,-7.81,20250217,7510,28.89,20250106,13970,-30.71,20240419,6590,46.89,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,130923,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,539000,55,0.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13990,20240326,-29.95,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,120920,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,539000,55,0.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13990,20240326,-29.95,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,110924,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,539000,55,0.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13990,20240326,-29.95,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,100924,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,539000,55,0.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13990,20240326,-29.95,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N +20250403,090926,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,13990,20240326,-29.95,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250402,160903,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,14390,20240321,-31.90,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250402,150904,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,14390,20240321,-31.90,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N 20250402,140907,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6460,10,1,2892631,283,-4.63,1.37,12,0.00,-2116.00,7162.00,14390,20240321,-31.90,6590,20241004,48.71,10500,-6.67,20250217,7510,30.49,20250106,13970,-29.85,20240419,6590,48.71,20241004,0.00,Y,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20250401.csv b/244460/price/prices-20250401.csv index 3b346553fe43..fb87a2568944 100644 --- a/244460/price/prices-20250401.csv +++ b/244460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160917,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-900,4,-29.85,1258719815,545885,280.36,2900,3125,2115,3915,2115,3015,2305.84,0.00,0,35019,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,100,-0.49,2.60,12,11.54,-4299.00,815.00,10635,20240819,-80.11,1919,20250311,10.21,5300,-60.09,20250102,1919,10.21,20250311,8240,-74.33,20241209,435,386.21,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,150924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-900,4,-29.85,1226098055,530461,272.44,2900,3125,2115,3915,2115,3015,2311.38,0.00,0,35019,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,100,-0.49,2.60,12,11.21,-4299.00,815.00,10635,20240819,-80.11,1919,20250311,10.21,5300,-60.09,20250102,1919,10.21,20250311,8240,-74.33,20241209,435,386.21,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,140924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-900,4,-29.85,1164456380,501316,257.47,2900,3125,2115,3915,2115,3015,2322.80,0.00,0,35019,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,100,-0.49,2.60,12,10.60,-4299.00,815.00,10635,20240819,-80.11,1919,20250311,10.21,5300,-60.09,20250102,1919,10.21,20250311,8240,-74.33,20241209,435,386.21,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,130923,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-900,4,-29.85,1129002635,484553,248.86,2900,3125,2115,3915,2115,3015,2329.99,0.00,0,35019,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,100,-0.49,2.60,12,10.24,-4299.00,815.00,10635,20240819,-80.11,1919,20250311,10.21,5300,-60.09,20250102,1919,10.21,20250311,8240,-74.33,20241209,435,386.21,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,120920,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-900,4,-29.85,1095319145,468627,240.68,2900,3125,2115,3915,2115,3015,2337.29,0.00,0,35019,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,100,-0.49,2.60,12,9.91,-4299.00,815.00,10635,20240819,-80.11,1919,20250311,10.21,5300,-60.09,20250102,1919,10.21,20250311,8240,-74.33,20241209,435,386.21,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,110924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-135,5,-4.48,192581915,65876,33.83,2900,3125,2880,3915,2115,3015,2923.40,0.00,0,6243,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,136,-0.67,3.53,12,1.39,-4299.00,815.00,10635,20240819,-72.92,1919,20250311,50.08,5300,-45.66,20250102,1919,50.08,20250311,8240,-65.05,20241209,435,562.07,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,100924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,-85,5,-2.82,151015550,51525,26.46,2900,3125,2880,3915,2115,3015,2930.92,0.00,0,6823,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,139,-0.68,3.60,12,1.09,-4299.00,815.00,10635,20240819,-72.45,1919,20250311,52.68,5300,-44.72,20250102,1919,52.68,20250311,8240,-64.44,20241209,435,573.56,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N +20250403,090927,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,-95,5,-3.15,61701720,21248,10.91,2900,2970,2880,3915,2115,3015,2903.88,0.00,0,12114,3745,3380,3185,2820,2625,3282,2722,24,900,500,0,5,1,4730285,138,-0.68,3.58,12,0.45,-4299.00,815.00,10635,20240819,-72.54,1919,20250311,52.16,5300,-44.91,20250102,1919,52.16,20250311,8240,-64.56,20241209,435,571.26,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250402,160904,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-35,5,-1.15,610694546,191421,88.94,3250,3550,2990,3965,2135,3050,3190.57,0.00,0,2343,3620,3335,3125,2840,2630,3230,2735,24,915,500,0,5,1,4730285,143,-0.70,3.70,12,4.05,-4299.00,815.00,10635,20240819,-71.65,1919,20250311,57.11,5300,-43.11,20250102,1919,57.11,20250311,8240,-63.41,20241209,435,593.10,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250402,150905,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,10,2,0.33,582970611,182337,84.72,3250,3550,2990,3965,2135,3050,3197.22,0.00,0,2101,3620,3335,3125,2840,2630,3230,2735,24,915,500,0,5,1,4730285,145,-0.71,3.75,12,3.85,-4299.00,815.00,10635,20240819,-71.23,1919,20250311,59.46,5300,-42.26,20250102,1919,59.46,20250311,8240,-62.86,20241209,435,603.45,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N 20250402,140907,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,70,2,2.30,484416946,150080,69.73,3250,3550,3000,3965,2135,3050,3227.73,0.00,0,-1126,3620,3335,3125,2840,2630,3230,2735,24,915,500,0,5,1,4730285,148,-0.73,3.83,12,3.17,-4299.00,815.00,10635,20240819,-70.66,1919,20250311,62.58,5300,-41.13,20250102,1919,62.58,20250311,8240,-62.14,20241209,435,617.24,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20250401.csv b/244880/price/prices-20250401.csv index 2d3d521d455f..d8514eaba551 100644 --- a/244880/price/prices-20250401.csv +++ b/244880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160917,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,1439930,611,394.19,2395,2410,2300,2750,2040,2395,2356.68,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.01,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,150925,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,1439930,611,394.19,2395,2410,2300,2750,2040,2395,2356.68,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.01,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,140924,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,1439930,611,394.19,2395,2410,2300,2750,2040,2395,2356.68,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.01,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,130923,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,1439930,611,394.19,2395,2410,2300,2750,2040,2395,2356.68,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.01,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,120920,57,100.00,KONEX,,,N,N,N,N, ,N,2410,15,2,0.63,855580,357,230.32,2395,2410,2300,2750,2040,2395,2396.58,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,121,3.99,0.51,12,0.01,604.00,4757.00,3590,20240329,-32.87,1530,20241219,57.52,2500,-3.60,20250320,1650,46.06,20250115,3480,-30.75,20240419,1530,57.52,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,110924,57,100.00,KONEX,,,N,N,N,N, ,N,2410,15,2,0.63,855580,357,230.32,2395,2410,2300,2750,2040,2395,2396.58,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,121,3.99,0.51,12,0.01,604.00,4757.00,3590,20240329,-32.87,1530,20241219,57.52,2500,-3.60,20250320,1650,46.06,20250115,3480,-30.75,20240419,1530,57.52,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,100925,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.00,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N +20250403,090927,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2598,2496,2398,2296,2198,2447,2247,25,355,500,1530,5,1,5020000,120,3.97,0.50,12,0.00,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,-4.20,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250402,160904,57,100.00,KONEX,,,N,N,N,N, ,N,2395,5,2,0.21,368005,155,0.00,2400,2500,2300,2745,2035,2390,2374.23,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.97,0.50,12,0.00,604.00,4757.00,3590,20240329,-33.29,1530,20241219,56.54,2500,0.00,20250320,1650,45.15,20250115,3480,-31.18,20240419,1530,56.54,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250402,150905,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-5,5,-0.21,131665,56,0.00,2400,2500,2300,2745,2035,2390,2351.16,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.95,0.50,12,0.00,604.00,4757.00,3590,20240329,-33.57,1530,20241219,55.88,2500,0.00,20250320,1650,44.55,20250115,3480,-31.47,20240419,1530,55.88,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N 20250402,140907,57,100.00,KONEX,,,N,N,N,N, ,N,2385,-5,5,-0.21,131665,56,0.00,2400,2500,2300,2745,2035,2390,2351.16,0.00,0,0,2390,2390,2390,2390,2390,2390,2390,25,355,500,1520,5,1,5020000,120,3.95,0.50,12,0.00,604.00,4757.00,3590,20240329,-33.57,1530,20241219,55.88,2500,0.00,20250320,1650,44.55,20250115,3480,-31.47,20240419,1530,55.88,20241219,0.00,Y,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20250401.csv b/244920/price/prices-20250401.csv index db40da083e71..04d0d451ad0c 100644 --- a/244920/price/prices-20250401.csv +++ b/244920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160917,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4020,10,2,0.25,80719130,20108,69.50,4010,4080,3990,5210,2810,4010,4014.28,1.75,0,953,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,909,36.55,0.60,12,0.09,110.00,6659.00,4840,20241203,-16.94,3535,20240805,13.72,4565,-11.94,20250102,3915,2.68,20250311,4840,-16.94,20241203,3535,13.72,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,150925,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,5,2,0.12,77217740,19237,66.49,4010,4080,3990,5210,2810,4010,4014.02,1.75,0,1503,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,908,36.50,0.60,12,0.09,110.00,6659.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3915,2.55,20250311,4840,-17.05,20241203,3535,13.58,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,140924,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,20,2,0.50,72986395,18184,62.85,4010,4080,3990,5210,2810,4010,4013.77,1.75,0,1149,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,911,36.64,0.61,12,0.08,110.00,6659.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3915,2.94,20250311,4840,-16.74,20241203,3535,14.00,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,130923,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4035,25,2,0.62,71774795,17883,61.81,4010,4080,3990,5210,2810,4010,4013.58,1.75,0,1047,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,912,36.68,0.61,12,0.08,110.00,6659.00,4840,20241203,-16.63,3535,20240805,14.14,4565,-11.61,20250102,3915,3.07,20250311,4840,-16.63,20241203,3535,14.14,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,120920,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4040,30,2,0.75,70566275,17583,60.77,4010,4080,3990,5210,2810,4010,4013.32,1.75,0,902,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,913,36.73,0.61,12,0.08,110.00,6659.00,4840,20241203,-16.53,3535,20240805,14.29,4565,-11.50,20250102,3915,3.19,20250311,4840,-16.53,20241203,3535,14.29,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,110924,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,5,2,0.12,48506995,12121,41.89,4010,4035,3990,5210,2810,4010,4001.90,1.75,0,43,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,908,36.50,0.60,12,0.05,110.00,6659.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3915,2.55,20250311,4840,-17.05,20241203,3535,13.58,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,100925,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4010,0,3,0.00,35461255,8858,30.61,4010,4035,3995,5210,2810,4010,4003.30,1.75,0,-698,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,907,36.45,0.60,12,0.04,110.00,6659.00,4840,20241203,-17.15,3535,20240805,13.44,4565,-12.16,20250102,3915,2.43,20250311,4840,-17.15,20241203,3535,13.44,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N +20250403,090927,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4010,0,3,0.00,16363775,4084,14.11,4010,4035,3995,5210,2810,4010,4006.80,1.75,0,-312,4120,4065,4030,3975,3940,4047,3957,113,1200,500,2960,5,1,22607693,907,36.45,0.60,12,0.02,110.00,6659.00,4840,20241203,-17.15,3535,20240805,13.44,4565,-12.16,20250102,3915,2.43,20250311,4840,-17.15,20241203,3535,13.44,20240805,1.70,Y,244920,500,113 억,,395938,N,N,366,N,00,N 20250402,160904,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4010,-75,5,-1.84,116334135,28934,50.75,4085,4085,3995,5310,2860,4085,4020.67,1.81,0,-13222,4151,4117,4056,4022,3961,4135,4040,113,1225,500,3020,5,1,22607693,907,36.45,0.60,12,0.13,110.00,6659.00,4840,20241203,-17.15,3535,20240805,13.44,4565,-12.16,20250102,3915,2.43,20250311,4840,-17.15,20241203,3535,13.44,20240805,1.70,Y,244920,500,113 억,,409161,N,N,366,N,00,N 20250402,150905,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,-70,5,-1.71,113346930,28190,49.45,4085,4085,3995,5310,2860,4085,4020.82,1.81,0,-13404,4151,4117,4056,4022,3961,4135,4040,113,1225,500,3020,5,1,22607693,908,36.50,0.60,12,0.12,110.00,6659.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3915,2.55,20250311,4840,-17.05,20241203,3535,13.58,20240805,1.70,Y,244920,500,113 억,,409161,N,N,0,N,00,N 20250402,140907,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,-70,5,-1.71,82330695,20475,35.91,4085,4085,3995,5310,2860,4085,4021.04,1.81,0,-13173,4151,4117,4056,4022,3961,4135,4040,113,1225,500,3020,5,1,22607693,908,36.50,0.60,12,0.09,110.00,6659.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3915,2.55,20250311,4840,-17.05,20241203,3535,13.58,20240805,1.70,Y,244920,500,113 억,,409161,N,N,0,N,00,N diff --git a/245450/price/prices-20250401.csv b/245450/price/prices-20250401.csv index 46bf32f1879e..0a2c2a532b87 100644 --- a/245450/price/prices-20250401.csv +++ b/245450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160917,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,150925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,140924,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,130924,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,120921,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,110925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,100925,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N +20250403,090927,57,100.00,KONEX,,,N,N,N,N, ,N,1000,80,2,8.70,10000,11,2.12,900,1000,900,1058,782,920,909.09,0.00,0,0,1206,1062,956,812,706,1010,760,8,138,500,550,1,1,1579960,16,4.24,0.60,12,0.00,236.00,1659.00,1899,20241127,-47.34,795,20250324,25.79,1399,-28.52,20250124,795,25.79,20250324,1899,-47.34,20241127,795,25.79,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250402,160904,57,100.00,KONEX,,,N,N,N,N, ,N,920,-80,5,-8.00,445141,520,4727.27,1000,1100,850,1150,850,1000,856.04,0.00,0,0,1066,1032,966,932,866,1050,950,8,150,500,600,1,1,1579960,15,4.47,0.65,12,0.03,206.00,1423.00,1899,20241127,-51.55,795,20250324,15.72,1399,-34.24,20250124,795,15.72,20250324,1899,-51.55,20241127,795,15.72,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250402,150905,57,100.00,KONEX,,,N,N,N,N, ,N,920,-80,5,-8.00,445141,520,4727.27,1000,1100,850,1150,850,1000,856.04,0.00,0,0,1066,1032,966,932,866,1050,950,8,150,500,600,1,1,1579960,15,4.47,0.65,12,0.03,206.00,1423.00,1899,20241127,-51.55,795,20250324,15.72,1399,-34.24,20250124,795,15.72,20250324,1899,-51.55,20241127,795,15.72,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N 20250402,140908,57,100.00,KONEX,,,N,N,N,N, ,N,851,-149,5,-14.90,169348,196,1781.82,1000,1100,850,1150,850,1000,864.02,0.00,0,0,1066,1032,966,932,866,1050,950,8,150,500,600,1,1,1579960,13,4.13,0.60,12,0.01,206.00,1423.00,1899,20241127,-55.19,795,20250324,7.04,1399,-39.17,20250124,795,7.04,20250324,1899,-55.19,20241127,795,7.04,20250324,0.00,Y,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20250401.csv b/245620/price/prices-20250401.csv index 986ebae5a0b1..64a2fa20532d 100644 --- a/245620/price/prices-20250401.csv +++ b/245620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160918,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,150925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,140925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,130924,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,120921,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,110925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,100925,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N +20250403,090928,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.24,15.37,12,0.00,-335.00,27.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N 20250402,160905,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N 20250402,150906,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N 20250402,140908,58,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,569,20240325,-27.07,401,20240405,3.49,415,0.00,20250102,415,0.00,20250102,504,-17.66,20240403,401,3.49,20240405,0.00,Y,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20250401.csv b/246250/price/prices-20250401.csv index 3e95bc9b0384..5eff9f871553 100644 --- a/246250/price/prices-20250401.csv +++ b/246250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,16,2,1.02,140956482,89583,133.28,1547,1625,1528,2030,1094,1562,1573.47,2.28,0,1818,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.73,1.81,12,0.58,22.00,874.00,5430,20240812,-70.94,1510,20250402,4.50,2145,-26.43,20250108,1510,4.50,20250402,5430,-70.94,20240812,1510,4.50,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,16,2,1.02,134949778,85775,127.61,1547,1625,1528,2030,1094,1562,1573.30,2.28,0,2597,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.73,1.81,12,0.56,22.00,874.00,5430,20240812,-70.94,1510,20250402,4.50,2145,-26.43,20250108,1510,4.50,20250402,5430,-70.94,20240812,1510,4.50,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,20,2,1.28,112534367,71496,106.37,1547,1625,1528,2030,1094,1562,1574.00,2.28,0,1851,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,243,71.91,1.81,12,0.47,22.00,874.00,5430,20240812,-70.87,1510,20250402,4.77,2145,-26.25,20250108,1510,4.77,20250402,5430,-70.87,20240812,1510,4.77,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,130924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1579,17,2,1.09,105615257,67105,99.84,1547,1625,1528,2030,1094,1562,1573.88,2.28,0,2368,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.77,1.81,12,0.44,22.00,874.00,5430,20240812,-70.92,1510,20250402,4.57,2145,-26.39,20250108,1510,4.57,20250402,5430,-70.92,20240812,1510,4.57,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,120921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1579,17,2,1.09,103581077,65816,97.92,1547,1625,1528,2030,1094,1562,1573.80,2.28,0,2547,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.77,1.81,12,0.43,22.00,874.00,5430,20240812,-70.92,1510,20250402,4.57,2145,-26.39,20250108,1510,4.57,20250402,5430,-70.92,20240812,1510,4.57,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,110925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1580,18,2,1.15,99968653,63529,94.52,1547,1625,1528,2030,1094,1562,1573.59,2.28,0,2557,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,243,71.82,1.81,12,0.41,22.00,874.00,5430,20240812,-70.90,1510,20250402,4.64,2145,-26.34,20250108,1510,4.64,20250402,5430,-70.90,20240812,1510,4.64,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,100926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1597,35,2,2.24,48842031,31059,46.21,1547,1599,1528,2030,1094,1562,1572.56,2.28,0,2042,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,245,72.59,1.83,12,0.20,22.00,874.00,5430,20240812,-70.59,1510,20250402,5.76,2145,-25.55,20250108,1510,5.76,20250402,5430,-70.59,20240812,1510,5.76,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N +20250403,090928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1528,-34,5,-2.18,4532076,2945,4.38,1547,1547,1528,2030,1094,1562,1538.91,2.28,0,-40,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,235,69.45,1.75,12,0.02,22.00,874.00,5430,20240812,-71.86,1510,20250402,1.19,2145,-28.76,20250108,1510,1.19,20250402,5430,-71.86,20240812,1510,1.19,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N 20250402,160905,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1562,10,2,0.64,103943088,67205,31.74,1566,1585,1510,2015,1087,1552,1546.66,2.28,0,-320,1754,1652,1598,1496,1442,1704,1548,77,463,500,930,1,1,15348206,240,71.00,1.79,12,0.44,22.00,874.00,5430,20240812,-71.23,1510,20250402,3.44,2145,-27.18,20250108,1510,3.44,20250402,5430,-71.23,20240812,1510,3.44,20250402,3.26,Y,246250,500,76 억,,350284,N,N,0,N,00,N 20250402,150906,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1549,-3,5,-0.19,93207270,60309,28.48,1566,1585,1510,2015,1087,1552,1545.50,2.28,0,-54,1754,1652,1598,1496,1442,1704,1548,77,463,500,930,1,1,15348206,238,70.41,1.77,12,0.39,22.00,874.00,5430,20240812,-71.47,1510,20250402,2.58,2145,-27.79,20250108,1510,2.58,20250402,5430,-71.47,20240812,1510,2.58,20250402,3.26,Y,246250,500,76 억,,350284,N,N,0,N,00,N 20250402,140908,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1548,-4,5,-0.26,56671153,36801,17.38,1566,1585,1510,2015,1087,1552,1539.94,2.28,0,-3032,1754,1652,1598,1496,1442,1704,1548,77,463,500,930,1,1,15348206,238,70.36,1.77,12,0.24,22.00,874.00,5430,20240812,-71.49,1510,20250402,2.52,2145,-27.83,20250108,1510,2.52,20250402,5430,-71.49,20240812,1510,2.52,20250402,3.26,Y,246250,500,76 억,,350284,N,N,0,N,00,N diff --git a/246690/price/prices-20250401.csv b/246690/price/prices-20250401.csv index ffc6ac92d2e0..d36e8ec457df 100644 --- a/246690/price/prices-20250401.csv +++ b/246690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1064,4,2,0.38,295693558,280118,163.84,1055,1073,1029,1378,742,1060,1055.60,2.27,0,40050,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,441,4.19,0.53,12,0.68,254.00,2024.00,1594,20250220,-33.25,801,20241210,32.83,1594,-33.25,20250220,912,16.67,20250203,1594,-33.25,20250220,801,32.83,20241210,1.81,Y,246690,500,207 억,,943140,N,N,9203,N,00,N +20250403,150926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1059,-1,5,-0.09,286958141,271899,159.03,1055,1073,1029,1378,742,1060,1055.39,2.27,0,42299,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,439,4.17,0.52,12,0.66,254.00,2024.00,1594,20250220,-33.56,801,20241210,32.21,1594,-33.56,20250220,912,16.12,20250203,1594,-33.56,20250220,801,32.21,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,140925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1070,10,2,0.94,275903207,261478,152.94,1055,1073,1029,1378,742,1060,1055.17,2.27,0,42038,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,444,4.21,0.53,12,0.63,254.00,2024.00,1594,20250220,-32.87,801,20241210,33.58,1594,-32.87,20250220,912,17.32,20250203,1594,-32.87,20250220,801,33.58,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,130924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1067,7,2,0.66,237911575,225860,132.10,1055,1070,1029,1378,742,1060,1053.36,2.27,0,31165,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,443,4.20,0.53,12,0.54,254.00,2024.00,1594,20250220,-33.06,801,20241210,33.21,1594,-33.06,20250220,912,17.00,20250203,1594,-33.06,20250220,801,33.21,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,120921,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1068,8,2,0.75,221836559,210766,123.28,1055,1070,1029,1378,742,1060,1052.53,2.27,0,24365,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,443,4.20,0.53,12,0.51,254.00,2024.00,1594,20250220,-33.00,801,20241210,33.33,1594,-33.00,20250220,912,17.11,20250203,1594,-33.00,20250220,801,33.33,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,110925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1065,5,2,0.47,187147737,178217,104.24,1055,1067,1029,1378,742,1060,1050.11,2.27,0,14231,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,442,4.19,0.53,12,0.43,254.00,2024.00,1594,20250220,-33.19,801,20241210,32.96,1594,-33.19,20250220,912,16.78,20250203,1594,-33.19,20250220,801,32.96,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,100926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1043,-17,5,-1.60,88794878,85079,49.76,1055,1063,1029,1378,742,1060,1043.68,2.27,0,-24907,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,433,4.11,0.52,12,0.21,254.00,2024.00,1594,20250220,-34.57,801,20241210,30.21,1594,-34.57,20250220,912,14.36,20250203,1594,-34.57,20250220,801,30.21,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N +20250403,090928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,0,3,0.00,25800821,24513,14.34,1055,1063,1029,1378,742,1060,1052.54,2.27,0,-15223,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,440,4.17,0.52,12,0.06,254.00,2024.00,1594,20250220,-33.50,801,20241210,32.33,1594,-33.50,20250220,912,16.23,20250203,1594,-33.50,20250220,801,32.33,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N 20250402,160905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,-18,5,-1.67,181316304,170782,44.04,1105,1105,1047,1401,755,1078,1061.68,2.39,0,-50286,1119,1098,1064,1043,1009,1109,1054,207,323,500,680,1,1,41477862,440,4.17,0.52,12,0.41,254.00,2024.00,1594,20250220,-33.50,801,20241210,32.33,1594,-33.50,20250220,912,16.23,20250203,1594,-33.50,20250220,801,32.33,20241210,1.84,Y,246690,500,207 억,,993387,N,N,11104,N,00,N 20250402,150906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1054,-24,5,-2.23,169673058,159776,41.20,1105,1105,1047,1401,755,1078,1061.94,2.39,0,-50462,1119,1098,1064,1043,1009,1109,1054,207,323,500,680,1,1,41477862,437,4.15,0.52,12,0.39,254.00,2024.00,1594,20250220,-33.88,801,20241210,31.59,1594,-33.88,20250220,912,15.57,20250203,1594,-33.88,20250220,801,31.59,20241210,1.84,Y,246690,500,207 억,,993387,N,N,32899,N,00,N 20250402,140908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1053,-25,5,-2.32,151500710,142533,36.75,1105,1105,1047,1401,755,1078,1062.92,2.39,0,-53611,1119,1098,1064,1043,1009,1109,1054,207,323,500,680,1,1,41477862,437,4.15,0.52,12,0.34,254.00,2024.00,1594,20250220,-33.94,801,20241210,31.46,1594,-33.94,20250220,912,15.46,20250203,1594,-33.94,20250220,801,31.46,20241210,1.84,Y,246690,500,207 억,,993387,N,N,32899,N,00,N diff --git a/246710/price/prices-20250401.csv b/246710/price/prices-20250401.csv index 9628f520ecc6..c9b4db6775e0 100644 --- a/246710/price/prices-20250401.csv +++ b/246710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,290,2,7.15,537045651,125613,433.28,4000,4465,3755,5270,2840,4055,4275.34,1.43,0,-2300,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,936,-12.31,3.95,12,0.58,-353.00,1099.00,9720,20240322,-55.30,2840,20250305,52.99,5200,-16.44,20250324,2840,52.99,20250305,9230,-52.93,20240423,2840,52.99,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,185,2,4.56,513271936,120065,414.15,4000,4465,3755,5270,2840,4055,4274.95,1.43,0,-2145,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,914,-12.01,3.86,12,0.56,-353.00,1099.00,9720,20240322,-56.38,2840,20250305,49.30,5200,-18.46,20250324,2840,49.30,20250305,9230,-54.06,20240423,2840,49.30,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,280,2,6.91,478198636,111887,385.94,4000,4465,3755,5270,2840,4055,4273.94,1.43,0,-136,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,934,-12.28,3.94,12,0.52,-353.00,1099.00,9720,20240322,-55.40,2840,20250305,52.64,5200,-16.63,20250324,2840,52.64,20250305,9230,-53.03,20240423,2840,52.64,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,385,2,9.49,409343491,96181,331.76,4000,4465,3755,5270,2840,4055,4255.97,1.43,0,482,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,957,-12.58,4.04,12,0.45,-353.00,1099.00,9720,20240322,-54.32,2840,20250305,56.34,5200,-14.62,20250324,2840,56.34,20250305,9230,-51.90,20240423,2840,56.34,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,260,2,6.41,291561508,69450,239.56,4000,4395,3755,5270,2840,4055,4198.15,1.43,0,4211,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,930,-12.22,3.93,12,0.32,-353.00,1099.00,9720,20240322,-55.61,2840,20250305,51.94,5200,-17.02,20250324,2840,51.94,20250305,9230,-53.25,20240423,2840,51.94,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,265,2,6.54,271933823,64869,223.76,4000,4395,3755,5270,2840,4055,4192.05,1.43,0,3505,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,931,-12.24,3.93,12,0.30,-353.00,1099.00,9720,20240322,-55.56,2840,20250305,52.11,5200,-16.92,20250324,2840,52.11,20250305,9230,-53.20,20240423,2840,52.11,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,265,2,6.54,223279523,53487,184.50,4000,4395,3755,5270,2840,4055,4174.46,1.43,0,4401,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,931,-12.24,3.93,12,0.25,-353.00,1099.00,9720,20240322,-55.56,2840,20250305,52.11,5200,-16.92,20250324,2840,52.11,20250305,9230,-53.20,20240423,2840,52.11,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N +20250403,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,-40,5,-0.99,40326450,10303,35.54,4000,4020,3755,5270,2840,4055,3914.05,1.43,0,3197,4315,4185,4120,3990,3925,4152,3957,108,1215,500,2750,5,1,21546828,865,-11.37,3.65,12,0.05,-353.00,1099.00,9720,20240322,-58.69,2840,20250305,41.37,5200,-22.79,20250324,2840,41.37,20250305,9230,-56.50,20240423,2840,41.37,20250305,0.01,Y,246710,500,107 억,,307504,N,N,0,N,00,N 20250402,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-95,5,-2.29,114567220,27986,63.84,4170,4250,4055,5390,2905,4150,4093.82,1.44,0,-8441,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,874,-11.49,3.69,12,0.13,-353.00,1099.00,9720,20240322,-58.28,2840,20250305,42.78,5200,-22.02,20250324,2840,42.78,20250305,9230,-56.07,20240423,2840,42.78,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N 20250402,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-55,5,-1.33,108690895,26541,60.55,4170,4250,4055,5390,2905,4150,4095.20,1.44,0,-7867,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,882,-11.60,3.73,12,0.12,-353.00,1099.00,9720,20240322,-57.87,2840,20250305,44.19,5200,-21.25,20250324,2840,44.19,20250305,9230,-55.63,20240423,2840,44.19,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N 20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-55,5,-1.33,63928885,15575,35.53,4170,4250,4060,5390,2905,4150,4104.57,1.44,0,-6224,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,882,-11.60,3.73,12,0.07,-353.00,1099.00,9720,20240322,-57.87,2840,20250305,44.19,5200,-21.25,20250324,2840,44.19,20250305,9230,-55.63,20240423,2840,44.19,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N diff --git a/246720/price/prices-20250401.csv b/246720/price/prices-20250401.csv index f451578dcf8c..0c585647bd7d 100644 --- a/246720/price/prices-20250401.csv +++ b/246720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,12715490,2437,60.67,5170,5320,5170,6780,3660,5220,5217.68,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.02,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-10,5,-0.19,10004210,1918,47.75,5170,5320,5170,6780,3660,5220,5215.96,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,707,-18.03,17.03,12,0.01,-289.00,306.00,7350,20240322,-29.12,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7050,-26.10,20240704,3910,33.25,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-10,5,-0.19,9983360,1914,47.65,5170,5320,5170,6780,3660,5220,5215.97,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,707,-18.03,17.03,12,0.01,-289.00,306.00,7350,20240322,-29.12,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7050,-26.10,20240704,3910,33.25,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,8347590,1601,39.86,5170,5320,5170,6780,3660,5220,5213.99,0.85,0,-26,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.01,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,8232740,1579,39.31,5170,5320,5170,6780,3660,5220,5213.89,0.85,0,-26,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.01,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,20,2,0.38,7653340,1468,36.54,5170,5320,5170,6780,3660,5220,5213.45,0.85,0,-28,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7350,20240322,-28.71,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,20,2,0.38,4670100,897,22.33,5170,5320,5170,6780,3660,5220,5206.35,0.85,0,-8,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7350,20240322,-28.71,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N +20250403,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,60,2,1.15,3710340,713,17.75,5170,5320,5170,6780,3660,5220,5203.84,0.85,0,0,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,716,-18.27,17.25,12,0.01,-289.00,306.00,7350,20240322,-28.16,3910,20241030,35.04,5650,-6.55,20250213,3945,33.84,20250120,7050,-25.11,20240704,3910,35.04,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N 20250402,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,20769040,4014,74.02,5130,5290,5090,6740,3640,5190,5174.15,0.85,0,-80,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,708,-18.06,17.06,12,0.03,-289.00,306.00,7350,20240322,-28.98,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7050,-25.96,20240704,3910,33.50,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N 20250402,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,19060070,3685,67.95,5130,5290,5090,6740,3640,5190,5172.34,0.85,0,-78,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,703,-17.92,16.93,12,0.03,-289.00,306.00,7350,20240322,-29.52,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7050,-26.52,20240704,3910,32.48,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N 20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,13907130,2677,49.36,5130,5290,5130,6740,3640,5190,5195.04,0.85,0,-77,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,705,-17.99,16.99,12,0.02,-289.00,306.00,7350,20240322,-29.25,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7050,-26.24,20240704,3910,32.99,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N diff --git a/246960/price/prices-20250401.csv b/246960/price/prices-20250401.csv index ceedd0c8381c..6babe744caad 100644 --- a/246960/price/prices-20250401.csv +++ b/246960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7760,-240,5,-3.00,33773870,4324,214.80,7810,7900,7750,10400,5600,8000,7810.79,1.09,0,-352,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,565,-15.16,3.65,12,0.06,-512.00,2128.00,11850,20240529,-34.51,7600,20250401,2.11,10450,-25.74,20250205,7600,2.11,20250401,11850,-34.51,20240529,7600,2.11,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7770,-230,5,-2.88,30444830,3895,193.49,7810,7900,7750,10400,5600,8000,7816.39,1.09,0,-32,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,566,-15.18,3.65,12,0.05,-512.00,2128.00,11850,20240529,-34.43,7600,20250401,2.24,10450,-25.65,20250205,7600,2.24,20250401,11850,-34.43,20240529,7600,2.24,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-140,5,-1.75,8018310,1022,50.77,7810,7900,7790,10400,5600,8000,7845.70,1.09,0,-55,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,572,-15.35,3.69,12,0.01,-512.00,2128.00,11850,20240529,-33.67,7600,20250401,3.42,10450,-24.78,20250205,7600,3.42,20250401,11850,-33.67,20240529,7600,3.42,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-140,5,-1.75,5464020,697,34.62,7810,7900,7790,10400,5600,8000,7839.34,1.09,0,-74,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,572,-15.35,3.69,12,0.01,-512.00,2128.00,11850,20240529,-33.67,7600,20250401,3.42,10450,-24.78,20250205,7600,3.42,20250401,11850,-33.67,20240529,7600,3.42,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,-130,5,-1.62,5132670,655,32.54,7810,7900,7790,10400,5600,8000,7836.14,1.09,0,-32,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,573,-15.37,3.70,12,0.01,-512.00,2128.00,11850,20240529,-33.59,7600,20250401,3.55,10450,-24.69,20250205,7600,3.55,20250401,11850,-33.59,20240529,7600,3.55,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-110,5,-1.38,4754910,607,30.15,7810,7900,7790,10400,5600,8000,7833.46,1.09,0,3,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,575,-15.41,3.71,12,0.01,-512.00,2128.00,11850,20240529,-33.42,7600,20250401,3.82,10450,-24.50,20250205,7600,3.82,20250401,11850,-33.42,20240529,7600,3.82,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7870,-130,5,-1.62,3315870,424,21.06,7810,7880,7790,10400,5600,8000,7820.45,1.09,0,56,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,573,-15.37,3.70,12,0.01,-512.00,2128.00,11850,20240529,-33.59,7600,20250401,3.55,10450,-24.69,20250205,7600,3.55,20250401,11850,-33.59,20240529,7600,3.55,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N +20250403,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7810,-190,5,-2.38,1655720,212,10.53,7810,7810,7810,10400,5600,8000,7810.00,1.09,0,97,8086,8042,7966,7922,7846,8065,7945,36,2400,500,5760,10,1,7283401,569,-15.25,3.67,12,0.00,-512.00,2128.00,11850,20240529,-34.09,7600,20250401,2.76,10450,-25.26,20250205,7600,2.76,20250401,11850,-34.09,20240529,7600,2.76,20250401,0.45,Y,246960,500,36 억,,79637,N,N,0,N,00,N 20250402,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,100,2,1.27,15299920,1933,10.54,7900,8010,7890,10270,5530,7900,7915.12,1.09,0,-13,8353,8126,7863,7636,7373,8240,7750,36,2370,500,5680,10,1,7283401,583,-15.62,3.76,12,0.03,-512.00,2128.00,11850,20240529,-32.49,7600,20250401,5.26,10450,-23.44,20250205,7600,5.26,20250401,11850,-32.49,20240529,7600,5.26,20250401,0.45,Y,246960,500,36 억,,79650,N,N,0,N,00,N 20250402,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,10,2,0.13,13838030,1748,9.53,7900,8010,7890,10270,5530,7900,7916.49,1.09,0,-12,8353,8126,7863,7636,7373,8240,7750,36,2370,500,5680,10,1,7283401,576,-15.45,3.72,12,0.02,-512.00,2128.00,11850,20240529,-33.25,7600,20250401,4.08,10450,-24.31,20250205,7600,4.08,20250401,11850,-33.25,20240529,7600,4.08,20250401,0.45,Y,246960,500,36 억,,79650,N,N,0,N,00,N 20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,0,3,0.00,13402180,1693,9.23,7900,8010,7890,10270,5530,7900,7916.23,1.09,0,-5,8353,8126,7863,7636,7373,8240,7750,36,2370,500,5680,10,1,7283401,575,-15.43,3.71,12,0.02,-512.00,2128.00,11850,20240529,-33.33,7600,20250401,3.95,10450,-24.40,20250205,7600,3.95,20250401,11850,-33.33,20240529,7600,3.95,20250401,0.45,Y,246960,500,36 억,,79650,N,N,0,N,00,N diff --git a/247540/price/prices-20250401.csv b/247540/price/prices-20250401.csv index cd3482d5174e..512f267e33f0 100644 --- a/247540/price/prices-20250401.csv +++ b/247540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160919,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,91100,-200,5,-0.22,43642022350,484086,76.31,87000,91900,87000,118600,64000,91300,90152.76,10.36,0,26366,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,89097,-92.30,5.18,12,0.49,-987.00,17582.00,298500,20240327,-69.48,87000,20250403,4.71,141700,-35.71,20250224,87000,4.71,20250403,257500,-64.62,20240403,87000,4.71,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,26597,N,00,N +20250403,150927,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,90800,-500,5,-0.55,41447507400,459952,72.50,87000,91900,87000,118600,64000,91300,90112.68,10.36,0,11837,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,88804,-92.00,5.16,12,0.47,-987.00,17582.00,298500,20240327,-69.58,87000,20250403,4.37,141700,-35.92,20250224,87000,4.37,20250403,257500,-64.74,20240403,87000,4.37,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,140926,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,91300,0,3,0.00,36630512900,407118,64.17,87000,91900,87000,118600,64000,91300,89975.17,10.36,0,6680,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,89293,-92.50,5.19,12,0.42,-987.00,17582.00,298500,20240327,-69.41,87000,20250403,4.94,141700,-35.57,20250224,87000,4.94,20250403,257500,-64.54,20240403,87000,4.94,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,130925,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,90700,-600,5,-0.66,30811525700,343422,54.13,87000,91700,87000,118600,64000,91300,89719.13,10.36,0,3835,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,88706,-91.89,5.16,12,0.35,-987.00,17582.00,298500,20240327,-69.61,87000,20250403,4.25,141700,-35.99,20250224,87000,4.25,20250403,257500,-64.78,20240403,87000,4.25,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,120922,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,90800,-500,5,-0.55,28607640750,319075,50.30,87000,91700,87000,118600,64000,91300,89658.04,10.36,0,1262,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,88804,-92.00,5.16,12,0.33,-987.00,17582.00,298500,20240327,-69.58,87000,20250403,4.37,141700,-35.92,20250224,87000,4.37,20250403,257500,-64.74,20240403,87000,4.37,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,110926,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,90400,-900,5,-0.99,25379923850,283463,44.68,87000,91700,87000,118600,64000,91300,89535.22,10.36,0,346,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,88412,-91.59,5.14,12,0.29,-987.00,17582.00,298500,20240327,-69.72,87000,20250403,3.91,141700,-36.20,20250224,87000,3.91,20250403,257500,-64.89,20240403,87000,3.91,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,100927,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,89500,-1800,5,-1.97,18866612250,210866,33.24,87000,91700,87000,118600,64000,91300,89472.04,10.36,0,4247,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,87532,-90.68,5.09,12,0.22,-987.00,17582.00,298500,20240327,-70.02,87000,20250403,2.87,141700,-36.84,20250224,87000,2.87,20250403,257500,-65.24,20240403,87000,2.87,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N +20250403,090929,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,88000,-3300,5,-3.61,4609956450,52419,8.26,87000,88800,87000,118600,64000,91300,87944.32,10.36,0,15882,99433,95366,92733,88666,86033,94050,87350,489,27300,500,65730,100,1,97801344,86065,-89.16,5.01,12,0.05,-987.00,17582.00,298500,20240327,-70.52,87000,20250403,1.15,141700,-37.90,20250224,87000,1.15,20250403,257500,-65.83,20240403,87000,1.15,20250403,1.26,Y,247540,500,489 억,,10136655,N,N,53650,N,00,N 20250402,160906,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,91300,-4400,5,-4.60,58197033450,634388,114.64,96400,96800,90100,124400,67000,95700,91737.60,10.11,0,11530,99033,97366,96133,94466,93233,96750,93850,489,28700,500,68900,100,1,97801344,89293,-92.50,5.19,12,0.65,-987.00,17582.00,298500,20240327,-69.41,90100,20250402,1.33,141700,-35.57,20250224,90100,1.33,20250402,272500,-66.50,20240402,90100,1.33,20250402,1.31,Y,247540,500,489 억,,9891586,N,N,53650,N,00,N 20250402,150907,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,91000,-4700,5,-4.91,53826310850,586448,105.98,96400,96800,90100,124400,67000,95700,91783.60,10.11,0,709,99033,97366,96133,94466,93233,96750,93850,489,28700,500,68900,100,1,97801344,88999,-92.20,5.18,12,0.60,-987.00,17582.00,298500,20240327,-69.51,90100,20250402,1.00,141700,-35.78,20250224,90100,1.00,20250402,272500,-66.61,20240402,90100,1.00,20250402,1.31,Y,247540,500,489 억,,9891586,N,N,102513,N,00,N 20250402,140909,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,Y,90500,-5200,5,-5.43,46480400150,505667,91.38,96400,96800,90100,124400,67000,95700,91918.99,10.11,0,-13552,99033,97366,96133,94466,93233,96750,93850,489,28700,500,68900,100,1,97801344,88510,-91.69,5.15,12,0.52,-987.00,17582.00,298500,20240327,-69.68,90100,20250402,0.44,141700,-36.13,20250224,90100,0.44,20250402,272500,-66.79,20240402,90100,0.44,20250402,1.31,Y,247540,500,489 억,,9891586,N,N,102513,N,00,N diff --git a/247660/price/prices-20250401.csv b/247660/price/prices-20250401.csv index e603cce497a7..8a7760becf99 100644 --- a/247660/price/prices-20250401.csv +++ b/247660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5090,-60,5,-1.17,68000735,13503,61.44,5150,5150,4800,6690,3610,5150,5035.95,0.65,0,763,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,221,-2.50,1.15,12,0.31,-2036.00,4427.00,15550,20240513,-67.27,4765,20250331,6.82,7960,-36.06,20250109,4765,6.82,20250331,15550,-67.27,20240513,4765,6.82,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,150927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5000,-150,5,-2.91,63673825,12649,57.55,5150,5150,4800,6690,3610,5150,5033.90,0.65,0,1396,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,217,-2.46,1.13,12,0.29,-2036.00,4427.00,15550,20240513,-67.85,4765,20250331,4.93,7960,-37.19,20250109,4765,4.93,20250331,15550,-67.85,20240513,4765,4.93,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,140926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5015,-135,5,-2.62,61770915,12269,55.82,5150,5150,4800,6690,3610,5150,5034.71,0.65,0,1397,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,218,-2.46,1.13,12,0.28,-2036.00,4427.00,15550,20240513,-67.75,4765,20250331,5.25,7960,-37.00,20250109,4765,5.25,20250331,15550,-67.75,20240513,4765,5.25,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,130926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-100,5,-1.94,50000110,9923,45.15,5150,5150,4800,6690,3610,5150,5038.81,0.65,0,734,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,219,-2.48,1.14,12,0.23,-2036.00,4427.00,15550,20240513,-67.52,4765,20250331,5.98,7960,-36.56,20250109,4765,5.98,20250331,15550,-67.52,20240513,4765,5.98,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,120923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5050,-100,5,-1.94,44561980,8847,40.25,5150,5150,4800,6690,3610,5150,5036.96,0.65,0,805,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,219,-2.48,1.14,12,0.20,-2036.00,4427.00,15550,20240513,-67.52,4765,20250331,5.98,7960,-36.56,20250109,4765,5.98,20250331,15550,-67.52,20240513,4765,5.98,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,110926,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5040,-110,5,-2.14,44082670,8752,39.82,5150,5150,4800,6690,3610,5150,5036.87,0.65,0,812,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,219,-2.48,1.14,12,0.20,-2036.00,4427.00,15550,20240513,-67.59,4765,20250331,5.77,7960,-36.68,20250109,4765,5.77,20250331,15550,-67.59,20240513,4765,5.77,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,100927,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5060,-90,5,-1.75,36807580,7312,33.27,5150,5150,4800,6690,3610,5150,5033.86,0.65,0,563,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,10,1,4343920,220,-2.49,1.14,12,0.17,-2036.00,4427.00,15550,20240513,-67.46,4765,20250331,6.19,7960,-36.43,20250109,4765,6.19,20250331,15550,-67.46,20240513,4765,6.19,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N +20250403,090929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4905,-245,5,-4.76,15546485,3095,14.08,5150,5150,4800,6690,3610,5150,5023.10,0.65,0,760,5290,5220,5100,5030,4910,5255,5065,22,1540,500,3190,5,1,4343920,213,-2.41,1.11,12,0.07,-2036.00,4427.00,15550,20240513,-68.46,4765,20250331,2.94,7960,-38.38,20250109,4765,2.94,20250331,15550,-68.46,20240513,4765,2.94,20250331,0.59,Y,247660,500,21 억,,28022,N,N,0,N,00,N 20250402,160906,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,130,2,2.59,111780455,21979,226.63,5020,5170,4980,6520,3520,5020,5085.78,0.59,0,2459,5173,5096,4953,4876,4733,5135,4915,22,1500,500,3110,10,1,4343920,224,-2.53,1.16,12,0.51,-2036.00,4427.00,15550,20240513,-66.88,4765,20250331,8.08,7960,-35.30,20250109,4765,8.08,20250331,15550,-66.88,20240513,4765,8.08,20250331,0.70,Y,247660,500,21 억,,25563,N,N,0,N,00,N 20250402,150907,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,130,2,2.59,104133185,20494,211.32,5020,5170,4980,6520,3520,5020,5081.15,0.59,0,2606,5173,5096,4953,4876,4733,5135,4915,22,1500,500,3110,10,1,4343920,224,-2.53,1.16,12,0.47,-2036.00,4427.00,15550,20240513,-66.88,4765,20250331,8.08,7960,-35.30,20250109,4765,8.08,20250331,15550,-66.88,20240513,4765,8.08,20250331,0.70,Y,247660,500,21 억,,25563,N,N,0,N,00,N 20250402,140910,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5130,110,2,2.19,96739630,19058,196.51,5020,5170,4980,6520,3520,5020,5076.06,0.59,0,2976,5173,5096,4953,4876,4733,5135,4915,22,1500,500,3110,10,1,4343920,223,-2.52,1.16,12,0.44,-2036.00,4427.00,15550,20240513,-67.01,4765,20250331,7.66,7960,-35.55,20250109,4765,7.66,20250331,15550,-67.01,20240513,4765,7.66,20250331,0.70,Y,247660,500,21 억,,25563,N,N,0,N,00,N diff --git a/248070/price/prices-20250401.csv b/248070/price/prices-20250401.csv index 46c3e78c296c..c6f206a104af 100644 --- a/248070/price/prices-20250401.csv +++ b/248070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160920,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16330,-280,5,-1.69,1638649155,100433,116.03,16400,16470,16240,21550,11630,16610,16315.84,19.87,0,-26448,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8166,20.67,1.72,12,0.20,790.00,9471.00,28200,20240510,-42.09,15000,20240805,8.87,20350,-19.75,20250103,16240,0.55,20250403,28200,-42.09,20240510,15000,8.87,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,31037,N,00,N +20250403,150927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,-290,5,-1.75,1516904745,92976,107.41,16400,16470,16240,21550,11630,16610,16315.01,19.87,0,-24179,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8161,20.66,1.72,12,0.19,790.00,9471.00,28200,20240510,-42.13,15000,20240805,8.80,20350,-19.80,20250103,16240,0.49,20250403,28200,-42.13,20240510,15000,8.80,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,140927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,-290,5,-1.75,1161302055,71184,82.24,16400,16470,16240,21550,11630,16610,16314.09,19.87,0,-18032,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8161,20.66,1.72,12,0.14,790.00,9471.00,28200,20240510,-42.13,15000,20240805,8.80,20350,-19.80,20250103,16240,0.49,20250403,28200,-42.13,20240510,15000,8.80,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,130926,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16310,-300,5,-1.81,872241865,53469,61.77,16400,16470,16240,21550,11630,16610,16313.04,19.87,0,-14851,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8156,20.65,1.72,12,0.11,790.00,9471.00,28200,20240510,-42.16,15000,20240805,8.73,20350,-19.85,20250103,16240,0.43,20250403,28200,-42.16,20240510,15000,8.73,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,120923,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16290,-320,5,-1.93,712567095,43674,50.46,16400,16470,16240,21550,11630,16610,16315.59,19.87,0,-13031,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8146,20.62,1.72,12,0.09,790.00,9471.00,28200,20240510,-42.23,15000,20240805,8.60,20350,-19.95,20250103,16240,0.31,20250403,28200,-42.23,20240510,15000,8.60,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,110927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16320,-290,5,-1.75,521066775,31929,36.89,16400,16470,16240,21550,11630,16610,16319.55,19.87,0,-8464,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8161,20.66,1.72,12,0.06,790.00,9471.00,28200,20240510,-42.13,15000,20240805,8.80,20350,-19.80,20250103,16240,0.49,20250403,28200,-42.13,20240510,15000,8.80,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,100927,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16400,-210,5,-1.26,284064420,17411,20.11,16400,16400,16240,21550,11630,16610,16315.23,19.87,0,-3250,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8201,20.76,1.73,12,0.03,790.00,9471.00,28200,20240510,-41.84,15000,20240805,9.33,20350,-19.41,20250103,16240,0.99,20250403,28200,-41.84,20240510,15000,9.33,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N +20250403,090930,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16250,-360,5,-2.17,58124880,3560,4.11,16400,16400,16240,21550,11630,16610,16327.21,19.87,0,-2024,17176,16892,16726,16442,16276,16810,16360,250,4940,500,12290,10,1,50005551,8126,20.57,1.72,12,0.01,790.00,9471.00,28200,20240510,-42.38,15000,20240805,8.33,20350,-20.15,20250103,16240,0.06,20250403,28200,-42.38,20240510,15000,8.33,20240805,1.91,Y,248070,500,250 억,,9934849,N,N,24716,N,00,N 20250402,160906,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16610,-240,5,-1.42,1439500645,86558,108.54,16850,17010,16560,21900,11800,16850,16630.48,19.93,0,-34345,17230,17040,16920,16730,16610,16980,16670,250,5050,500,12460,10,1,50005551,8306,21.03,1.75,12,0.17,790.00,9471.00,28200,20240510,-41.10,15000,20240805,10.73,20350,-18.38,20250103,16510,0.61,20250331,28200,-41.10,20240510,15000,10.73,20240805,1.95,Y,248070,500,250 억,,9963895,N,N,24716,N,00,N 20250402,150908,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16600,-250,5,-1.48,1370107840,82380,103.30,16850,17010,16560,21900,11800,16850,16631.56,19.93,0,-31365,17230,17040,16920,16730,16610,16980,16670,250,5050,500,12460,10,1,50005551,8301,21.01,1.75,12,0.16,790.00,9471.00,28200,20240510,-41.13,15000,20240805,10.67,20350,-18.43,20250103,16510,0.55,20250331,28200,-41.13,20240510,15000,10.67,20240805,1.95,Y,248070,500,250 억,,9963895,N,N,21305,N,00,N 20250402,140910,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,16600,-250,5,-1.48,1189857640,71524,89.69,16850,17010,16560,21900,11800,16850,16635.78,19.93,0,-26668,17230,17040,16920,16730,16610,16980,16670,250,5050,500,12460,10,1,50005551,8301,21.01,1.75,12,0.14,790.00,9471.00,28200,20240510,-41.13,15000,20240805,10.67,20350,-18.43,20250103,16510,0.55,20250331,28200,-41.13,20240510,15000,10.67,20240805,1.95,Y,248070,500,250 억,,9963895,N,N,21305,N,00,N diff --git a/248170/price/prices-20250401.csv b/248170/price/prices-20250401.csv index 397f27b52d08..5cbbc1329c1d 100644 --- a/248170/price/prices-20250401.csv +++ b/248170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160920,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,-150,5,-0.58,217240175,8431,139.22,25700,26050,25450,33650,18150,25900,25766.83,4.83,0,-560,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1176,11.69,0.48,12,0.18,2203.00,53866.00,45500,20240620,-43.41,22300,20241209,15.47,28850,-10.75,20250304,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.48,Y,248170,500,22 억,,220799,N,N,379,N,00,N +20250403,150928,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25900,0,3,0.00,210954875,8187,135.19,25700,26050,25450,33650,18150,25900,25767.05,4.83,0,-565,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1183,11.76,0.48,12,0.18,2203.00,53866.00,45500,20240620,-43.08,22300,20241209,16.14,28850,-10.23,20250304,23750,9.05,20250131,45500,-43.08,20240620,22300,16.14,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,140927,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,-100,5,-0.39,185926375,7217,119.17,25700,26050,25450,33650,18150,25900,25762.28,4.83,0,-215,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1179,11.71,0.48,12,0.16,2203.00,53866.00,45500,20240620,-43.30,22300,20241209,15.70,28850,-10.57,20250304,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,130926,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25900,0,3,0.00,171195175,6648,109.78,25700,26050,25450,33650,18150,25900,25751.38,4.83,0,-427,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1183,11.76,0.48,12,0.15,2203.00,53866.00,45500,20240620,-43.08,22300,20241209,16.14,28850,-10.23,20250304,23750,9.05,20250131,45500,-43.08,20240620,22300,16.14,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,120923,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25950,50,2,0.19,158540075,6158,101.68,25700,26050,25450,33650,18150,25900,25745.38,4.83,0,-20,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1185,11.78,0.48,12,0.13,2203.00,53866.00,45500,20240620,-42.97,22300,20241209,16.37,28850,-10.05,20250304,23750,9.26,20250131,45500,-42.97,20240620,22300,16.37,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,110927,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25750,-150,5,-0.58,108077025,4208,69.48,25700,25950,25450,33650,18150,25900,25683.70,4.83,0,-161,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1176,11.69,0.48,12,0.09,2203.00,53866.00,45500,20240620,-43.41,22300,20241209,15.47,28850,-10.75,20250304,23750,8.42,20250131,45500,-43.41,20240620,22300,15.47,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,100928,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25850,-50,5,-0.19,61565800,2391,39.48,25700,25950,25500,33650,18150,25900,25748.98,4.83,0,-198,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1181,11.73,0.48,12,0.05,2203.00,53866.00,45500,20240620,-43.19,22300,20241209,15.92,28850,-10.40,20250304,23750,8.84,20250131,45500,-43.19,20240620,22300,15.92,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N +20250403,090930,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25650,-250,5,-0.97,9968350,389,6.42,25700,25700,25600,33650,18150,25900,25625.58,4.83,0,-295,26466,26182,25716,25432,24966,26325,25575,23,7750,500,18640,50,1,4568286,1172,11.64,0.48,12,0.01,2203.00,53866.00,45500,20240620,-43.63,22300,20241209,15.02,28850,-11.09,20250304,23750,8.00,20250131,45500,-43.63,20240620,22300,15.02,20241209,2.48,Y,248170,500,22 억,,220799,N,N,0,N,00,N 20250402,160907,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25900,200,2,0.78,154428075,5998,85.97,25700,26000,25250,33400,18000,25700,25746.59,4.85,0,-758,26366,26032,25516,25182,24666,26200,25350,23,7700,500,18500,50,1,4568286,1183,11.76,0.48,12,0.13,2203.00,53866.00,45500,20240620,-43.08,22300,20241209,16.14,28850,-10.23,20250304,23750,9.05,20250131,45500,-43.08,20240620,22300,16.14,20241209,2.47,Y,248170,500,22 억,,221535,N,N,54,N,00,N 20250402,150908,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,100,2,0.39,148284525,5760,82.56,25700,26000,25250,33400,18000,25700,25743.84,4.85,0,-737,26366,26032,25516,25182,24666,26200,25350,23,7700,500,18500,50,1,4568286,1179,11.71,0.48,12,0.13,2203.00,53866.00,45500,20240620,-43.30,22300,20241209,15.70,28850,-10.57,20250304,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.47,Y,248170,500,22 억,,221535,N,N,54,N,00,N 20250402,140910,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,25800,100,2,0.39,134064500,5210,74.67,25700,26000,25250,33400,18000,25700,25732.15,4.85,0,-377,26366,26032,25516,25182,24666,26200,25350,23,7700,500,18500,50,1,4568286,1179,11.71,0.48,12,0.11,2203.00,53866.00,45500,20240620,-43.30,22300,20241209,15.70,28850,-10.57,20250304,23750,8.63,20250131,45500,-43.30,20240620,22300,15.70,20241209,2.47,Y,248170,500,22 억,,221535,N,N,54,N,00,N diff --git a/249420/price/prices-20250401.csv b/249420/price/prices-20250401.csv index 267ae6c219d2..d74cffa8b4cb 100644 --- a/249420/price/prices-20250401.csv +++ b/249420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160920,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11020,-70,5,-0.63,297670250,27012,77.89,11060,11120,10940,14410,7770,11090,11019.93,4.09,0,-5961,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3092,-67.61,1.90,12,0.10,-163.00,5811.00,20500,20240820,-46.24,10560,20241209,4.36,12740,-13.50,20250313,10830,1.75,20250203,20500,-46.24,20240820,10560,4.36,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,9151,N,00,N +20250403,150928,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11060,-30,5,-0.27,261154550,23700,68.34,11060,11120,10940,14410,7770,11090,11019.18,4.09,0,-7169,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3104,-67.85,1.90,12,0.08,-163.00,5811.00,20500,20240820,-46.05,10560,20241209,4.73,12740,-13.19,20250313,10830,2.12,20250203,20500,-46.05,20240820,10560,4.73,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,140927,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,10,2,0.09,213407820,19380,55.89,11060,11120,10940,14410,7770,11090,11011.76,4.09,0,-7877,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3115,-68.10,1.91,12,0.07,-163.00,5811.00,20500,20240820,-45.85,10560,20241209,5.11,12740,-12.87,20250313,10830,2.49,20250203,20500,-45.85,20240820,10560,5.11,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,130926,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11080,-10,5,-0.09,205346040,18653,53.79,11060,11120,10940,14410,7770,11090,11008.74,4.09,0,-7663,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3109,-67.98,1.91,12,0.07,-163.00,5811.00,20500,20240820,-45.95,10560,20241209,4.92,12740,-13.03,20250313,10830,2.31,20250203,20500,-45.95,20240820,10560,4.92,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,120924,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11080,-10,5,-0.09,182741240,16616,47.92,11060,11120,10940,14410,7770,11090,10997.91,4.09,0,-8041,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3109,-67.98,1.91,12,0.06,-163.00,5811.00,20500,20240820,-45.95,10560,20241209,4.92,12740,-13.03,20250313,10830,2.31,20250203,20500,-45.95,20240820,10560,4.92,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,110927,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,0,3,0.00,169776980,15446,44.54,11060,11090,10940,14410,7770,11090,10991.65,4.09,0,-8299,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3112,-68.04,1.91,12,0.06,-163.00,5811.00,20500,20240820,-45.90,10560,20241209,5.02,12740,-12.95,20250313,10830,2.40,20250203,20500,-45.90,20240820,10560,5.02,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,100928,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11010,-80,5,-0.72,152974800,13922,40.15,11060,11060,10940,14410,7770,11090,10987.99,4.09,0,-7293,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3090,-67.55,1.89,12,0.05,-163.00,5811.00,20500,20240820,-46.29,10560,20241209,4.26,12740,-13.58,20250313,10830,1.66,20250203,20500,-46.29,20240820,10560,4.26,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N +20250403,090930,57,100.00,KOSPI,,제약,N,N,N,N, ,N,10960,-130,5,-1.17,63872900,5820,16.78,11060,11060,10940,14410,7770,11090,10974.73,4.09,0,-3922,11510,11300,11180,10970,10850,11240,10910,281,3320,1000,8200,10,1,28062501,3076,-67.24,1.89,12,0.02,-163.00,5811.00,20500,20240820,-46.54,10560,20241209,3.79,12740,-13.97,20250313,10830,1.20,20250203,20500,-46.54,20240820,10560,3.79,20241209,0.07,Y,249420,1000,280 억,,1148437,N,N,6611,N,00,N 20250402,160907,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11090,-120,5,-1.07,386199970,34678,72.13,11250,11390,11060,14570,7850,11210,11136.74,4.15,0,-16320,11556,11382,11246,11072,10936,11470,11160,281,3360,1000,8290,10,1,28062501,3112,-68.04,1.91,12,0.12,-163.00,5811.00,20500,20240820,-45.90,10560,20241209,5.02,12740,-12.95,20250313,10830,2.40,20250203,20500,-45.90,20240820,10560,5.02,20241209,0.07,Y,249420,1000,280 억,,1164741,N,N,6611,N,00,N 20250402,150908,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,-110,5,-0.98,378878340,34018,70.76,11250,11390,11060,14570,7850,11210,11137.58,4.15,0,-16124,11556,11382,11246,11072,10936,11470,11160,281,3360,1000,8290,10,1,28062501,3115,-68.10,1.91,12,0.12,-163.00,5811.00,20500,20240820,-45.85,10560,20241209,5.11,12740,-12.87,20250313,10830,2.49,20250203,20500,-45.85,20240820,10560,5.11,20241209,0.07,Y,249420,1000,280 억,,1164741,N,N,2488,N,00,N 20250402,140910,57,100.00,KOSPI,,제약,N,N,N,N, ,N,11100,-110,5,-0.98,339577200,30488,63.42,11250,11390,11060,14570,7850,11210,11138.06,4.15,0,-14117,11556,11382,11246,11072,10936,11470,11160,281,3360,1000,8290,10,1,28062501,3115,-68.10,1.91,12,0.11,-163.00,5811.00,20500,20240820,-45.85,10560,20241209,5.11,12740,-12.87,20250313,10830,2.49,20250203,20500,-45.85,20240820,10560,5.11,20241209,0.07,Y,249420,1000,280 억,,1164741,N,N,2488,N,00,N diff --git a/250000/price/prices-20250401.csv b/250000/price/prices-20250401.csv index 668b34c20731..53f95c236b81 100644 --- a/250000/price/prices-20250401.csv +++ b/250000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10290,150,2,1.48,605865855,59346,174.44,10050,10360,9950,13180,7100,10140,10208.87,1.44,0,4753,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,695,7.32,0.73,12,0.88,1406.00,14054.00,14150,20240425,-27.28,7820,20240805,31.59,10590,-2.83,20250306,9420,9.24,20250203,14150,-27.28,20240425,7820,31.59,20240805,3.28,Y,250000,500,33 억,,97276,N,N,346,N,00,N +20250403,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10245,105,2,1.04,580381000,56863,167.15,10050,10360,9950,13180,7100,10140,10206.65,1.44,0,4704,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,692,7.29,0.73,12,0.84,1406.00,14054.00,14150,20240425,-27.60,7820,20240805,31.01,10590,-3.26,20250306,9420,8.76,20250203,14150,-27.60,20240425,7820,31.01,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10250,110,2,1.08,518125875,50787,149.29,10050,10360,9950,13180,7100,10140,10201.94,1.44,0,5024,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,692,7.29,0.73,12,0.75,1406.00,14054.00,14150,20240425,-27.56,7820,20240805,31.07,10590,-3.21,20250306,9420,8.81,20250203,14150,-27.56,20240425,7820,31.07,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,130927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,120,2,1.18,413130030,40563,119.23,10050,10360,9950,13180,7100,10140,10184.90,1.44,0,5510,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,693,7.30,0.73,12,0.60,1406.00,14054.00,14150,20240425,-27.49,7820,20240805,31.20,10590,-3.12,20250306,9420,8.92,20250203,14150,-27.49,20240425,7820,31.20,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,120924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10300,160,2,1.58,354278420,34828,102.38,10050,10360,9950,13180,7100,10140,10172.23,1.44,0,5596,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,695,7.33,0.73,12,0.52,1406.00,14054.00,14150,20240425,-27.21,7820,20240805,31.71,10590,-2.74,20250306,9420,9.34,20250203,14150,-27.21,20240425,7820,31.71,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,110927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10170,30,2,0.30,123487330,12256,36.03,10050,10170,9950,13180,7100,10140,10075.66,1.44,0,3901,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,687,7.23,0.72,12,0.18,1406.00,14054.00,14150,20240425,-28.13,7820,20240805,30.05,10590,-3.97,20250306,9420,7.96,20250203,14150,-28.13,20240425,7820,30.05,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,100928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10100,-40,5,-0.39,73595060,7333,21.55,10050,10140,9950,13180,7100,10140,10036.15,1.44,0,69,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,682,7.18,0.72,12,0.11,1406.00,14054.00,14150,20240425,-28.62,7820,20240805,29.16,10590,-4.63,20250306,9420,7.22,20250203,14150,-28.62,20240425,7820,29.16,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N +20250403,090930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10060,-80,5,-0.79,40987090,4086,12.01,10050,10140,9950,13180,7100,10140,10031.10,1.44,0,-42,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,679,7.16,0.72,12,0.06,1406.00,14054.00,14150,20240425,-28.90,7820,20240805,28.64,10590,-5.00,20250306,9420,6.79,20250203,14150,-28.90,20240425,7820,28.64,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N 20250402,160907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10140,-60,5,-0.59,343629770,33870,40.49,10240,10240,10030,13260,7140,10200,10145.56,1.32,0,6429,10633,10416,10033,9816,9433,10525,9925,34,3060,500,7540,10,1,6750733,685,7.21,0.72,12,0.50,1406.00,14054.00,14150,20240425,-28.34,7820,20240805,29.67,10590,-4.25,20250306,9420,7.64,20250203,14150,-28.34,20240425,7820,29.67,20240805,3.29,Y,250000,500,33 억,,89264,N,N,0,N,00,N 20250402,150908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10150,-50,5,-0.49,314664740,31009,37.07,10240,10240,10030,13260,7140,10200,10147.53,1.32,0,5104,10633,10416,10033,9816,9433,10525,9925,34,3060,500,7540,10,1,6750733,685,7.22,0.72,12,0.46,1406.00,14054.00,14150,20240425,-28.27,7820,20240805,29.80,10590,-4.15,20250306,9420,7.75,20250203,14150,-28.27,20240425,7820,29.80,20240805,3.29,Y,250000,500,33 억,,89264,N,N,0,N,00,N 20250402,140911,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10190,-10,5,-0.10,252911230,24903,29.77,10240,10240,10030,13260,7140,10200,10155.85,1.32,0,3839,10633,10416,10033,9816,9433,10525,9925,34,3060,500,7540,10,1,6750733,688,7.25,0.73,12,0.37,1406.00,14054.00,14150,20240425,-27.99,7820,20240805,30.31,10590,-3.78,20250306,9420,8.17,20250203,14150,-27.99,20240425,7820,30.31,20240805,3.29,Y,250000,500,33 억,,89264,N,N,0,N,00,N diff --git a/250030/price/prices-20250401.csv b/250030/price/prices-20250401.csv index 4d1278ba8ae1..8776c62ba3c5 100644 --- a/250030/price/prices-20250401.csv +++ b/250030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160921,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,150928,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,140928,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,130927,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,120924,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,110928,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,100928,57,100.00,KONEX,,,N,N,N,N, ,N,7000,230,2,3.40,75000,11,2.35,6800,7000,6800,7780,5760,6770,6818.18,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,181,-500.00,8.97,12,0.00,-14.00,780.00,12970,20250122,-46.03,3400,20240325,105.88,12970,-46.03,20250122,5010,39.72,20250103,12970,-46.03,20250122,3400,105.88,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N +20250403,090931,57,100.00,KONEX,,,N,N,N,N, ,N,6770,0,3,0.00,0,0,0.00,0,0,0,7780,5760,6770,0.00,0.00,0,0,7056,6912,6656,6512,6256,6785,6385,13,1010,500,4060,10,1,2589337,175,-483.57,8.68,12,0.00,-14.00,780.00,12970,20250122,-47.80,3400,20240325,99.12,12970,-47.80,20250122,5010,35.13,20250103,12970,-47.80,20250122,3400,99.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250402,160907,57,100.00,KONEX,,,N,N,N,N, ,N,6770,-20,5,-0.29,3036500,468,1141.46,6800,6800,6400,7800,5780,6790,6488.25,0.00,0,0,7190,6990,6590,6390,5990,7090,6490,13,1010,500,4070,10,1,2589337,175,-5.92,8.53,12,0.02,-1143.00,794.00,12970,20250122,-47.80,3300,20240321,105.15,12970,-47.80,20250122,5010,35.13,20250103,12970,-47.80,20250122,3400,99.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250402,150909,57,100.00,KONEX,,,N,N,N,N, ,N,6770,-20,5,-0.29,3036500,468,1141.46,6800,6800,6400,7800,5780,6790,6488.25,0.00,0,0,7190,6990,6590,6390,5990,7090,6490,13,1010,500,4070,10,1,2589337,175,-5.92,8.53,12,0.02,-1143.00,794.00,12970,20250122,-47.80,3300,20240321,105.15,12970,-47.80,20250122,5010,35.13,20250103,12970,-47.80,20250122,3400,99.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N 20250402,140911,57,100.00,KONEX,,,N,N,N,N, ,N,6770,-20,5,-0.29,3036500,468,1141.46,6800,6800,6400,7800,5780,6790,6488.25,0.00,0,0,7190,6990,6590,6390,5990,7090,6490,13,1010,500,4070,10,1,2589337,175,-5.92,8.53,12,0.02,-1143.00,794.00,12970,20250122,-47.80,3300,20240321,105.15,12970,-47.80,20250122,5010,35.13,20250103,12970,-47.80,20250122,3400,99.12,20240730,0.00,Y,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20250401.csv b/250060/price/prices-20250401.csv index cf75aa775193..240c483e187f 100644 --- a/250060/price/prices-20250401.csv +++ b/250060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160921,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2305,-15,5,-0.65,389305022,169198,124.39,2300,2375,2260,3015,1625,2320,2300.88,0.71,0,8698,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,742,8.03,2.10,12,0.53,287.00,1098.00,4940,20240529,-53.34,2260,20250403,1.99,3180,-27.52,20250107,2260,1.99,20250403,4940,-53.34,20240529,2260,1.99,20250403,0.97,Y,250060,100,32 억,,229551,N,N,1323,N,00,N +20250403,150929,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2300,-20,5,-0.86,379484847,164933,121.26,2300,2375,2260,3015,1625,2320,2300.84,0.71,0,9360,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,740,8.01,2.09,12,0.51,287.00,1098.00,4940,20240529,-53.44,2260,20250403,1.77,3180,-27.67,20250107,2260,1.77,20250403,4940,-53.44,20240529,2260,1.77,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,140928,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2315,-5,5,-0.22,339668092,147619,108.53,2300,2375,2260,3015,1625,2320,2300.98,0.71,0,8661,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,745,8.07,2.11,12,0.46,287.00,1098.00,4940,20240529,-53.14,2260,20250403,2.43,3180,-27.20,20250107,2260,2.43,20250403,4940,-53.14,20240529,2260,2.43,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,130927,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2310,-10,5,-0.43,320495792,139331,102.43,2300,2375,2260,3015,1625,2320,2300.25,0.71,0,9627,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,743,8.05,2.10,12,0.43,287.00,1098.00,4940,20240529,-53.24,2260,20250403,2.21,3180,-27.36,20250107,2260,2.21,20250403,4940,-53.24,20240529,2260,2.21,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,120924,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2315,-5,5,-0.22,301995789,131331,96.55,2300,2375,2260,3015,1625,2320,2299.50,0.71,0,12566,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,745,8.07,2.11,12,0.41,287.00,1098.00,4940,20240529,-53.14,2260,20250403,2.43,3180,-27.20,20250107,2260,2.43,20250403,4940,-53.14,20240529,2260,2.43,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,110928,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2290,-30,5,-1.29,185205925,81004,59.55,2300,2330,2260,3015,1625,2320,2286.38,0.71,0,11387,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,737,7.98,2.09,12,0.25,287.00,1098.00,4940,20240529,-53.64,2260,20250403,1.33,3180,-27.99,20250107,2260,1.33,20250403,4940,-53.64,20240529,2260,1.33,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,100929,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2305,-15,5,-0.65,133506905,58452,42.97,2300,2330,2260,3015,1625,2320,2284.04,0.71,0,7379,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,742,8.03,2.10,12,0.18,287.00,1098.00,4940,20240529,-53.34,2260,20250403,1.99,3180,-27.52,20250107,2260,1.99,20250403,4940,-53.34,20240529,2260,1.99,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N +20250403,090931,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2270,-50,5,-2.16,63443775,27937,20.54,2300,2300,2260,3015,1625,2320,2270.96,0.71,0,3035,2426,2372,2341,2287,2256,2357,2272,32,695,100,1710,5,1,32171314,730,7.91,2.07,12,0.09,287.00,1098.00,4940,20240529,-54.05,2260,20250403,0.44,3180,-28.62,20250107,2260,0.44,20250403,4940,-54.05,20240529,2260,0.44,20250403,0.97,Y,250060,100,32 억,,229551,N,N,0,N,00,N 20250402,160908,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2320,-30,5,-1.28,312367914,133885,49.23,2375,2395,2310,3055,1645,2350,2333.11,0.75,0,-17084,2483,2416,2363,2296,2243,2450,2330,32,705,100,1730,5,1,32171314,746,8.08,2.11,12,0.42,287.00,1098.00,4940,20240529,-53.04,2310,20250402,0.43,3180,-27.04,20250107,2310,0.43,20250402,4940,-53.04,20240529,2310,0.43,20250402,1.07,Y,250060,100,32 억,,242149,N,N,0,N,00,N 20250402,150909,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,2330,-20,5,-0.85,266745079,114242,42.00,2375,2395,2310,3055,1645,2350,2334.91,0.75,0,-17448,2483,2416,2363,2296,2243,2450,2330,32,705,100,1730,5,1,32171314,750,8.12,2.12,12,0.36,287.00,1098.00,4940,20240529,-52.83,2310,20250402,0.87,3180,-26.73,20250107,2310,0.87,20250402,4940,-52.83,20240529,2310,0.87,20250402,1.07,Y,250060,100,32 억,,242149,N,N,0,N,00,N 20250402,140911,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2330,-20,5,-0.85,195335044,83468,30.69,2375,2395,2325,3055,1645,2350,2340.24,0.75,0,-15668,2483,2416,2363,2296,2243,2450,2330,32,705,100,1730,5,1,32171314,750,8.12,2.12,12,0.26,287.00,1098.00,4940,20240529,-52.83,2310,20250401,0.87,3180,-26.73,20250107,2310,0.87,20250401,4940,-52.83,20240529,2310,0.87,20250401,1.07,Y,250060,100,32 억,,242149,N,N,0,N,00,N diff --git a/250930/price/prices-20250401.csv b/250930/price/prices-20250401.csv index f45aeb2f4611..fc36a329e7a9 100644 --- a/250930/price/prices-20250401.csv +++ b/250930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,4,2,0.96,16363861,39193,39.28,409,423,406,540,292,416,417.46,0.74,0,-4712,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.32,0.83,12,0.12,-181.00,509.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,5,2,1.20,12502914,30056,30.12,409,423,406,540,292,416,415.99,0.74,0,-3968,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.33,0.83,12,0.09,-181.00,509.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,5,2,1.20,11530202,27742,27.80,409,423,406,540,292,416,415.62,0.74,0,-3573,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.33,0.83,12,0.08,-181.00,509.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,421,5,2,1.20,10139196,24412,24.47,409,423,406,540,292,416,415.34,0.74,0,-3473,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.33,0.83,12,0.07,-181.00,509.00,898,20240408,-53.12,313,20241209,34.50,586,-28.16,20250110,372,13.17,20250305,898,-53.12,20240408,313,34.50,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,120925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,4,2,0.96,9339617,22513,22.56,409,423,406,540,292,416,414.85,0.74,0,-2538,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.32,0.83,12,0.07,-181.00,509.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,420,4,2,0.96,9120377,21991,22.04,409,423,406,540,292,416,414.73,0.74,0,-2142,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,139,-2.32,0.83,12,0.07,-181.00,509.00,898,20240408,-53.23,313,20241209,34.19,586,-28.33,20250110,372,12.90,20250305,898,-53.23,20240408,313,34.19,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,100929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-1,5,-0.24,5673153,13713,13.74,409,423,406,540,292,416,413.71,0.74,0,-2465,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,137,-2.29,0.82,12,0.04,-181.00,509.00,898,20240408,-53.79,313,20241209,32.59,586,-29.18,20250110,372,11.56,20250305,898,-53.79,20240408,313,32.59,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N +20250403,090931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,418,2,2,0.48,3484202,8402,8.42,409,423,406,540,292,416,414.69,0.74,0,-1952,454,434,423,403,392,429,398,33,124,100,260,1,1,33000440,138,-2.31,0.82,12,0.03,-181.00,509.00,898,20240408,-53.45,313,20241209,33.55,586,-28.67,20250110,372,12.37,20250305,898,-53.45,20240408,313,33.55,20241209,0.07,Y,250930,100,33 억,,244342,N,N,0,N,00,N 20250402,160908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,416,-18,5,-4.15,42377665,99781,143.24,443,443,412,564,304,434,424.71,0.75,0,-1932,450,441,433,424,416,446,429,33,130,100,270,1,1,33000440,137,-2.30,0.82,12,0.30,-181.00,509.00,898,20240408,-53.67,313,20241209,32.91,586,-29.01,20250110,372,11.83,20250305,898,-53.67,20240408,313,32.91,20241209,0.07,Y,250930,100,33 억,,246641,N,N,0,N,00,N 20250402,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,415,-19,5,-4.38,40713207,95780,137.50,443,443,412,564,304,434,425.07,0.75,0,-1368,450,441,433,424,416,446,429,33,130,100,270,1,1,33000440,137,-2.29,0.82,12,0.29,-181.00,509.00,898,20240408,-53.79,313,20241209,32.59,586,-29.18,20250110,372,11.56,20250305,898,-53.79,20240408,313,32.59,20241209,0.07,Y,250930,100,33 억,,246641,N,N,0,N,00,N 20250402,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,419,-15,5,-3.46,30888683,72067,103.46,443,443,412,564,304,434,428.61,0.75,0,-3877,450,441,433,424,416,446,429,33,130,100,270,1,1,33000440,138,-2.31,0.82,12,0.22,-181.00,509.00,898,20240408,-53.34,313,20241209,33.87,586,-28.50,20250110,372,12.63,20250305,898,-53.34,20240408,313,33.87,20241209,0.07,Y,250930,100,33 억,,246641,N,N,0,N,00,N diff --git a/251120/price/prices-20250401.csv b/251120/price/prices-20250401.csv index 3f61aa110ef0..d685ae47a4aa 100644 --- a/251120/price/prices-20250401.csv +++ b/251120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13240,240,2,1.85,125044355,9550,88.78,12980,13290,12750,16900,9100,13000,13093.65,9.27,0,285,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1151,25.56,1.74,12,0.11,518.00,7604.00,19150,20240717,-30.86,12410,20240403,6.69,14900,-11.14,20250207,12710,4.17,20250331,19150,-30.86,20240717,12410,6.69,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13170,170,2,1.31,123234815,9413,87.51,12980,13290,12750,16900,9100,13000,13091.98,9.27,0,293,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1145,25.42,1.73,12,0.11,518.00,7604.00,19150,20240717,-31.23,12410,20240403,6.12,14900,-11.61,20250207,12710,3.62,20250331,19150,-31.23,20240717,12410,6.12,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13160,160,2,1.23,91644415,7022,65.28,12980,13200,12750,16900,9100,13000,13051.04,9.27,0,344,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1144,25.41,1.73,12,0.08,518.00,7604.00,19150,20240717,-31.28,12410,20240403,6.04,14900,-11.68,20250207,12710,3.54,20250331,19150,-31.28,20240717,12410,6.04,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13060,60,2,0.46,48968060,3771,35.06,12980,13070,12750,16900,9100,13000,12985.43,9.27,0,738,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1136,25.21,1.72,12,0.04,518.00,7604.00,19150,20240717,-31.80,12410,20240403,5.24,14900,-12.35,20250207,12710,2.75,20250331,19150,-31.80,20240717,12410,5.24,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,10,2,0.08,46167910,3556,33.06,12980,13070,12750,16900,9100,13000,12983.10,9.27,0,738,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1131,25.12,1.71,12,0.04,518.00,7604.00,19150,20240717,-32.06,12410,20240403,4.83,14900,-12.68,20250207,12710,2.36,20250331,19150,-32.06,20240717,12410,4.83,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12950,-50,5,-0.38,35505890,2736,25.43,12980,13070,12750,16900,9100,13000,12977.30,9.27,0,262,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1126,25.00,1.70,12,0.03,518.00,7604.00,19150,20240717,-32.38,12410,20240403,4.35,14900,-13.09,20250207,12710,1.89,20250331,19150,-32.38,20240717,12410,4.35,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,0,3,0.00,28824600,2221,20.65,12980,13070,12750,16900,9100,13000,12978.21,9.27,0,361,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1130,25.10,1.71,12,0.03,518.00,7604.00,19150,20240717,-32.11,12410,20240403,4.75,14900,-12.75,20250207,12710,2.28,20250331,19150,-32.11,20240717,12410,4.75,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N +20250403,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,-110,5,-0.85,1861930,145,1.35,12980,12980,12750,16900,9100,13000,12840.90,9.27,0,-3,13386,13192,13096,12902,12806,13145,12855,43,3900,500,9100,10,1,8695700,1121,24.88,1.70,12,0.00,518.00,7604.00,19150,20240717,-32.69,12410,20240403,3.87,14900,-13.49,20250207,12710,1.42,20250331,19150,-32.69,20240717,12410,3.87,20240403,3.04,Y,251120,500,43 억,,806469,N,N,0,N,00,N 20250402,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-190,5,-1.44,140558660,10757,89.20,13190,13290,13000,17140,9240,13190,13066.72,9.30,0,-1888,13463,13326,13163,13026,12863,13395,13095,43,3950,500,9230,10,1,8695700,1130,25.10,1.71,12,0.12,518.00,7604.00,19150,20240717,-32.11,12410,20240403,4.75,14900,-12.75,20250207,12710,2.28,20250331,19150,-32.11,20240717,12410,4.75,20240403,3.06,Y,251120,500,43 억,,808322,N,N,0,N,00,N 20250402,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,-120,5,-0.91,132662320,10150,84.16,13190,13290,13000,17140,9240,13190,13070.18,9.30,0,-1679,13463,13326,13163,13026,12863,13395,13095,43,3950,500,9230,10,1,8695700,1137,25.23,1.72,12,0.12,518.00,7604.00,19150,20240717,-31.75,12410,20240403,5.32,14900,-12.28,20250207,12710,2.83,20250331,19150,-31.75,20240717,12410,5.32,20240403,3.06,Y,251120,500,43 억,,808322,N,N,0,N,00,N 20250402,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,-180,5,-1.36,107177830,8194,67.94,13190,13290,13010,17140,9240,13190,13080.04,9.30,0,-1654,13463,13326,13163,13026,12863,13395,13095,43,3950,500,9230,10,1,8695700,1131,25.12,1.71,12,0.09,518.00,7604.00,19150,20240717,-32.06,12410,20240403,4.83,14900,-12.68,20250207,12710,2.36,20250331,19150,-32.06,20240717,12410,4.83,20240403,3.06,Y,251120,500,43 억,,808322,N,N,0,N,00,N diff --git a/251270/price/prices-20250401.csv b/251270/price/prices-20250401.csv index b5ca760cfba2..e7f333dbf6c5 100644 --- a/251270/price/prices-20250401.csv +++ b/251270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160921,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41650,150,2,0.36,5625688850,137422,116.39,40350,41750,40150,53900,29050,41500,40931.28,25.28,0,-30647,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35800,139.77,0.61,12,0.16,298.00,67728.00,72400,20240510,-42.47,38450,20250312,8.32,53700,-22.44,20250107,38450,8.32,20250312,72400,-42.47,20240510,38450,8.32,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,36490,N,00,N +20250403,150929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41200,-300,5,-0.72,5196693150,127086,107.63,40350,41750,40150,53900,29050,41500,40891.15,25.28,0,-29564,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35413,138.26,0.61,12,0.15,298.00,67728.00,72400,20240510,-43.09,38450,20250312,7.15,53700,-23.28,20250107,38450,7.15,20250312,72400,-43.09,20240510,38450,7.15,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,140929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,-50,5,-0.12,4582421000,112203,95.03,40350,41750,40150,53900,29050,41500,40840.45,25.28,0,-27571,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35628,139.09,0.61,12,0.13,298.00,67728.00,72400,20240510,-42.75,38450,20250312,7.80,53700,-22.81,20250107,38450,7.80,20250312,72400,-42.75,20240510,38450,7.80,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,130928,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41150,-350,5,-0.84,3656124500,89853,76.10,40350,41300,40150,53900,29050,41500,40690.07,25.28,0,-24705,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35370,138.09,0.61,12,0.10,298.00,67728.00,72400,20240510,-43.16,38450,20250312,7.02,53700,-23.37,20250107,38450,7.02,20250312,72400,-43.16,20240510,38450,7.02,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,120925,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41000,-500,5,-1.20,3112316950,76609,64.88,40350,41300,40150,53900,29050,41500,40626.00,25.28,0,-19243,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35241,137.58,0.61,12,0.09,298.00,67728.00,72400,20240510,-43.37,38450,20250312,6.63,53700,-23.65,20250107,38450,6.63,20250312,72400,-43.37,20240510,38450,6.63,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,110929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40550,-950,5,-2.29,2314549550,57017,48.29,40350,41300,40150,53900,29050,41500,40594.03,25.28,0,-11613,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,34854,136.07,0.60,12,0.07,298.00,67728.00,72400,20240510,-43.99,38450,20250312,5.46,53700,-24.49,20250107,38450,5.46,20250312,72400,-43.99,20240510,38450,5.46,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,100929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40950,-550,5,-1.33,897810075,21985,18.62,40350,41300,40300,53900,29050,41500,40837.39,25.28,0,-1827,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,35198,137.42,0.60,12,0.03,298.00,67728.00,72400,20240510,-43.44,38450,20250312,6.50,53700,-23.74,20250107,38450,6.50,20250312,72400,-43.44,20240510,38450,6.50,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N +20250403,090932,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,40600,-900,5,-2.17,223264050,5513,4.67,40350,40850,40300,53900,29050,41500,40497.74,25.28,0,295,43533,42516,41133,40116,38733,43025,40625,86,12400,100,31540,50,1,85953502,34897,136.24,0.60,12,0.01,298.00,67728.00,72400,20240510,-43.92,38450,20250312,5.59,53700,-24.39,20250107,38450,5.59,20250312,72400,-43.92,20240510,38450,5.59,20250312,0.37,Y,251270,100,85 억,,21732423,N,N,7015,N,00,N 20250402,160908,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41500,750,2,1.84,4862652475,118072,71.80,41000,42150,39750,52900,28550,40750,41183.65,25.29,0,-3407,42216,41482,40366,39632,38516,41850,40000,86,12150,100,30970,50,1,85953502,35671,139.26,0.61,12,0.14,298.00,67728.00,72400,20240510,-42.68,38450,20250312,7.93,53700,-22.72,20250107,38450,7.93,20250312,72400,-42.68,20240510,38450,7.93,20250312,0.36,Y,251270,100,85 억,,21736768,N,N,7015,N,00,N 20250402,150910,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41500,750,2,1.84,4514759150,109688,66.70,41000,42150,39750,52900,28550,40750,41160.01,25.29,0,-373,42216,41482,40366,39632,38516,41850,40000,86,12150,100,30970,50,1,85953502,35671,139.26,0.61,12,0.13,298.00,67728.00,72400,20240510,-42.68,38450,20250312,7.93,53700,-22.72,20250107,38450,7.93,20250312,72400,-42.68,20240510,38450,7.93,20250312,0.36,Y,251270,100,85 억,,21736768,N,N,59783,N,00,N 20250402,140912,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,N,41450,700,2,1.72,4056999400,98655,59.99,41000,42150,39750,52900,28550,40750,41123.10,25.29,0,-1280,42216,41482,40366,39632,38516,41850,40000,86,12150,100,30970,50,1,85953502,35628,139.09,0.61,12,0.11,298.00,67728.00,72400,20240510,-42.75,38450,20250312,7.80,53700,-22.81,20250107,38450,7.80,20250312,72400,-42.75,20240510,38450,7.80,20250312,0.36,Y,251270,100,85 억,,21736768,N,N,59783,N,00,N diff --git a/251280/price/prices-20250401.csv b/251280/price/prices-20250401.csv index fe6a40728c18..497e4c732d39 100644 --- a/251280/price/prices-20250401.csv +++ b/251280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160922,57,100.00,KONEX,,,N,N,N,N, ,N,7040,470,2,7.15,2703590,395,3038.46,6550,7100,6240,7550,5590,6570,6844.53,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,219,-36.10,24.03,12,0.01,-195.00,293.00,9200,20240920,-23.48,3315,20240326,112.37,8910,-20.99,20250203,5800,21.38,20250227,9200,-23.48,20240920,3500,101.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,150930,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,45240,7,53.85,6550,6550,6240,7550,5590,6570,6462.86,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,204,-33.59,22.35,12,0.00,-195.00,293.00,9200,20240920,-28.80,3315,20240326,97.59,8910,-26.49,20250203,5800,12.93,20250227,9200,-28.80,20240920,3500,87.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,140929,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,45240,7,53.85,6550,6550,6240,7550,5590,6570,6462.86,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,204,-33.59,22.35,12,0.00,-195.00,293.00,9200,20240920,-28.80,3315,20240326,97.59,8910,-26.49,20250203,5800,12.93,20250227,9200,-28.80,20240920,3500,87.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,130928,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,45240,7,53.85,6550,6550,6240,7550,5590,6570,6462.86,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,204,-33.59,22.35,12,0.00,-195.00,293.00,9200,20240920,-28.80,3315,20240326,97.59,8910,-26.49,20250203,5800,12.93,20250227,9200,-28.80,20240920,3500,87.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,120925,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,45240,7,53.85,6550,6550,6240,7550,5590,6570,6462.86,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,204,-33.59,22.35,12,0.00,-195.00,293.00,9200,20240920,-28.80,3315,20240326,97.59,8910,-26.49,20250203,5800,12.93,20250227,9200,-28.80,20240920,3500,87.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,110929,57,100.00,KONEX,,,N,N,N,N, ,N,6550,-20,5,-0.30,26200,4,30.77,6550,6550,6550,7550,5590,6570,6550.00,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,204,-33.59,22.35,12,0.00,-195.00,293.00,9200,20240920,-28.80,3315,20240326,97.59,8910,-26.49,20250203,5800,12.93,20250227,9200,-28.80,20240920,3500,87.14,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,100930,57,100.00,KONEX,,,N,N,N,N, ,N,6570,0,3,0.00,0,0,0.00,0,0,0,7550,5590,6570,0.00,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,205,-33.69,22.42,12,0.00,-195.00,293.00,9200,20240920,-28.59,3315,20240326,98.19,8910,-26.26,20250203,5800,13.28,20250227,9200,-28.59,20240920,3500,87.71,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N +20250403,090932,57,100.00,KONEX,,,N,N,N,N, ,N,6570,0,3,0.00,0,0,0.00,0,0,0,7550,5590,6570,0.00,0.00,0,0,6796,6682,6456,6342,6116,6740,6400,16,980,500,4200,10,1,3114678,205,-33.69,22.42,12,0.00,-195.00,293.00,9200,20240920,-28.59,3315,20240326,98.19,8910,-26.26,20250203,5800,13.28,20250227,9200,-28.59,20240920,3500,87.71,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250402,160909,57,100.00,KONEX,,,N,N,N,N, ,N,6570,-130,5,-1.94,83030,13,1.08,6400,6570,6230,7700,5700,6700,6386.92,0.00,0,0,7033,6866,6633,6466,6233,6750,6350,16,1000,500,4280,10,1,3114678,205,-33.69,22.42,12,0.00,-195.00,293.00,9200,20240920,-28.59,3295,20240321,99.39,8910,-26.26,20250203,5800,13.28,20250227,9200,-28.59,20240920,3500,87.71,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250402,150910,57,100.00,KONEX,,,N,N,N,N, ,N,6570,-130,5,-1.94,83030,13,1.08,6400,6570,6230,7700,5700,6700,6386.92,0.00,0,0,7033,6866,6633,6466,6233,6750,6350,16,1000,500,4280,10,1,3114678,205,-33.69,22.42,12,0.00,-195.00,293.00,9200,20240920,-28.59,3295,20240321,99.39,8910,-26.26,20250203,5800,13.28,20250227,9200,-28.59,20240920,3500,87.71,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N 20250402,140912,57,100.00,KONEX,,,N,N,N,N, ,N,6570,-130,5,-1.94,83030,13,1.08,6400,6570,6230,7700,5700,6700,6386.92,0.00,0,0,7033,6866,6633,6466,6233,6750,6350,16,1000,500,4280,10,1,3114678,205,-33.69,22.42,12,0.00,-195.00,293.00,9200,20240920,-28.59,3295,20240321,99.39,8910,-26.26,20250203,5800,13.28,20250227,9200,-28.59,20240920,3500,87.71,20240405,0.00,Y,251280,500,15 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20250401.csv b/251370/price/prices-20250401.csv index af64f867af2b..e1048e7f55fc 100644 --- a/251370/price/prices-20250401.csv +++ b/251370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160922,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-210,5,-2.41,459307890,54145,117.60,8410,8670,8360,11310,6090,8700,8482.88,1.32,0,-6538,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1385,-31.92,0.79,12,0.33,-266.00,10681.00,14400,20240424,-41.04,7350,20240805,15.51,13320,-36.26,20250312,8240,3.03,20250401,14400,-41.04,20240424,7350,15.51,20240805,3.51,Y,251370,500,81 억,,215367,N,N,1893,N,00,N +20250403,150930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8450,-250,5,-2.87,418436490,49313,107.11,8410,8670,8360,11310,6090,8700,8485.27,1.32,0,-5786,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1379,-31.77,0.79,12,0.30,-266.00,10681.00,14400,20240424,-41.32,7350,20240805,14.97,13320,-36.56,20250312,8240,2.55,20250401,14400,-41.32,20240424,7350,14.97,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,140929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8460,-240,5,-2.76,355350265,41849,90.90,8410,8670,8360,11310,6090,8700,8491.20,1.32,0,-4525,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1380,-31.80,0.79,12,0.26,-266.00,10681.00,14400,20240424,-41.25,7350,20240805,15.10,13320,-36.49,20250312,8240,2.67,20250401,14400,-41.25,20240424,7350,15.10,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,130928,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8520,-180,5,-2.07,315689475,37182,80.76,8410,8670,8360,11310,6090,8700,8490.33,1.32,0,-2508,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1390,-32.03,0.80,12,0.23,-266.00,10681.00,14400,20240424,-40.83,7350,20240805,15.92,13320,-36.04,20250312,8240,3.40,20250401,14400,-40.83,20240424,7350,15.92,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,120926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8630,-70,5,-0.80,291329955,34336,74.58,8410,8670,8360,11310,6090,8700,8484.62,1.32,0,-277,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1408,-32.44,0.81,12,0.21,-266.00,10681.00,14400,20240424,-40.07,7350,20240805,17.41,13320,-35.21,20250312,8240,4.73,20250401,14400,-40.07,20240424,7350,17.41,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,110929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8610,-90,5,-1.03,232236995,27457,59.64,8410,8670,8360,11310,6090,8700,8458.12,1.32,0,-736,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1405,-32.37,0.81,12,0.17,-266.00,10681.00,14400,20240424,-40.21,7350,20240805,17.14,13320,-35.36,20250312,8240,4.49,20250401,14400,-40.21,20240424,7350,17.14,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,100930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8440,-260,5,-2.99,59584395,7040,15.29,8410,8540,8410,11310,6090,8700,8463.36,1.32,0,272,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1377,-31.73,0.79,12,0.04,-266.00,10681.00,14400,20240424,-41.39,7350,20240805,14.83,13320,-36.64,20250312,8240,2.43,20250401,14400,-41.39,20240424,7350,14.83,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N +20250403,090932,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8440,-260,5,-2.99,17593650,2088,4.54,8410,8490,8410,11310,6090,8700,8424.76,1.32,0,43,9040,8870,8630,8460,8220,8750,8340,82,2610,500,6260,10,1,16314464,1377,-31.73,0.79,12,0.01,-266.00,10681.00,14400,20240424,-41.39,7350,20240805,14.83,13320,-36.64,20250312,8240,2.43,20250401,14400,-41.39,20240424,7350,14.83,20240805,3.51,Y,251370,500,81 억,,215367,N,N,0,N,00,N 20250402,160909,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,30,2,0.35,393038235,46037,27.47,8750,8800,8390,11270,6070,8670,8537.23,1.29,0,4342,9250,8960,8600,8310,7950,8780,8130,82,2600,500,6240,10,1,16314464,1419,-32.71,0.81,12,0.28,-266.00,10681.00,14400,20240424,-39.58,7350,20240805,18.37,13320,-34.68,20250312,8240,5.58,20250401,14400,-39.58,20240424,7350,18.37,20240805,3.59,Y,251370,500,81 억,,210911,N,N,672,N,00,N 20250402,150910,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8660,-10,5,-0.12,380329055,44567,26.59,8750,8800,8390,11270,6070,8670,8533.65,1.29,0,4562,9250,8960,8600,8310,7950,8780,8130,82,2600,500,6240,10,1,16314464,1413,-32.56,0.81,12,0.27,-266.00,10681.00,14400,20240424,-39.86,7350,20240805,17.82,13320,-34.98,20250312,8240,5.10,20250401,14400,-39.86,20240424,7350,17.82,20240805,3.59,Y,251370,500,81 억,,210911,N,N,672,N,00,N 20250402,140912,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,-170,5,-1.96,288520520,33826,20.18,8750,8800,8390,11270,6070,8670,8529.24,1.29,0,1919,9250,8960,8600,8310,7950,8780,8130,82,2600,500,6240,10,1,16314464,1387,-31.95,0.80,12,0.21,-266.00,10681.00,14400,20240424,-40.97,7350,20240805,15.65,13320,-36.19,20250312,8240,3.16,20250401,14400,-40.97,20240424,7350,15.65,20240805,3.59,Y,251370,500,81 억,,210911,N,N,672,N,00,N diff --git a/251630/price/prices-20250401.csv b/251630/price/prices-20250401.csv index c3506dd2fcbf..4bdf6183ebaa 100644 --- a/251630/price/prices-20250401.csv +++ b/251630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,-5,5,-0.13,883772449,211172,2197.19,3920,4560,3810,5100,2755,3930,4185.08,0.70,0,4233,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,626,-19.43,0.52,12,1.32,-202.00,7503.00,10690,20240401,-63.28,3400,20241210,15.44,5390,-27.18,20250210,3810,3.02,20250403,9800,-59.95,20240408,3400,15.44,20241210,1.47,Y,251630,500,79 억,,110958,N,N,3560,N,00,N +20250403,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,5,2,0.13,861821324,205580,2139.01,3920,4560,3810,5100,2755,3930,4192.15,0.70,0,5004,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,627,-19.48,0.52,12,1.29,-202.00,7503.00,10690,20240401,-63.19,3400,20241210,15.74,5390,-26.99,20250210,3810,3.28,20250403,9800,-59.85,20240408,3400,15.74,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4040,110,2,2.80,822251979,195573,2034.89,3920,4560,3810,5100,2755,3930,4204.32,0.70,0,4289,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,644,-20.00,0.54,12,1.23,-202.00,7503.00,10690,20240401,-62.21,3400,20241210,18.82,5390,-25.05,20250210,3810,6.04,20250403,9800,-58.78,20240408,3400,18.82,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,130929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,25,2,0.64,63855834,16217,168.73,3920,3985,3810,5100,2755,3930,3937.59,0.70,0,5215,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,631,-19.58,0.53,12,0.10,-202.00,7503.00,10690,20240401,-63.00,3400,20241210,16.32,5390,-26.62,20250210,3810,3.81,20250403,9800,-59.64,20240408,3400,16.32,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,120926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,30,2,0.76,57739325,14667,152.61,3920,3985,3810,5100,2755,3930,3936.68,0.70,0,6044,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,631,-19.60,0.53,12,0.09,-202.00,7503.00,10690,20240401,-62.96,3400,20241210,16.47,5390,-26.53,20250210,3810,3.94,20250403,9800,-59.59,20240408,3400,16.47,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,110929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,50,2,1.27,43277065,11013,114.59,3920,3985,3810,5100,2755,3930,3929.63,0.70,0,4986,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,635,-19.70,0.53,12,0.07,-202.00,7503.00,10690,20240401,-62.77,3400,20241210,17.06,5390,-26.16,20250210,3810,4.46,20250403,9800,-59.39,20240408,3400,17.06,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,100930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3985,55,2,1.40,16278650,4184,43.53,3920,3985,3810,5100,2755,3930,3890.69,0.70,0,1124,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,635,-19.73,0.53,12,0.03,-202.00,7503.00,10690,20240401,-62.72,3400,20241210,17.21,5390,-26.07,20250210,3810,4.59,20250403,9800,-59.34,20240408,3400,17.21,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N +20250403,090932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,0,3,0.00,2841810,730,7.60,3920,3930,3810,5100,2755,3930,3892.89,0.70,0,0,4076,4002,3966,3892,3856,3985,3875,80,1170,500,2750,5,1,15942886,627,-19.46,0.52,12,0.00,-202.00,7503.00,10690,20240401,-63.24,3400,20241210,15.59,5390,-27.09,20250210,3810,3.15,20250403,9800,-59.90,20240408,3400,15.59,20241210,1.47,Y,251630,500,79 억,,110958,N,N,1019,N,00,N 20250402,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-80,5,-2.00,38006665,9611,71.97,4000,4040,3930,5210,2810,4010,3954.56,0.71,0,-4045,4136,4072,3986,3922,3836,4030,3880,80,1200,500,2800,5,1,15942886,627,-19.46,0.52,12,0.06,-202.00,7503.00,10690,20240401,-63.24,3400,20241210,15.59,5390,-27.09,20250210,3900,0.77,20250401,10280,-61.77,20240402,3400,15.59,20241210,1.50,Y,251630,500,79 억,,113433,N,N,1019,N,00,N 20250402,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-55,5,-1.37,34110470,8620,64.55,4000,4040,3930,5210,2810,4010,3957.13,0.71,0,-3936,4136,4072,3986,3922,3836,4030,3880,80,1200,500,2800,5,1,15942886,631,-19.58,0.53,12,0.05,-202.00,7503.00,10690,20240401,-63.00,3400,20241210,16.32,5390,-26.62,20250210,3900,1.41,20250401,10280,-61.53,20240402,3400,16.32,20241210,1.50,Y,251630,500,79 억,,113433,N,N,0,N,00,N 20250402,140913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,-80,5,-2.00,29670185,7491,56.10,4000,4040,3930,5210,2810,4010,3960.78,0.71,0,-3236,4136,4072,3986,3922,3836,4030,3880,80,1200,500,2800,5,1,15942886,627,-19.46,0.52,12,0.05,-202.00,7503.00,10690,20240401,-63.24,3400,20241210,15.59,5390,-27.09,20250210,3900,0.77,20250401,10280,-61.77,20240402,3400,15.59,20241210,1.50,Y,251630,500,79 억,,113433,N,N,0,N,00,N diff --git a/251970/price/prices-20250401.csv b/251970/price/prices-20250401.csv index 8bdb1d16813c..7a7a8779a085 100644 --- a/251970/price/prices-20250401.csv +++ b/251970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160922,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54200,200,2,0.37,3189093050,59798,28.89,52300,54600,50700,70200,37800,54000,53330.76,12.33,0,-12553,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6721,20.55,2.53,12,0.48,2637.00,21422.00,54600,20250403,-0.73,21100,20240327,156.87,54600,-0.73,20250403,40100,35.16,20250311,54600,-0.73,20250403,22200,144.14,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,5455,N,00,N +20250403,150931,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54300,300,2,0.56,3071502650,57630,27.84,52300,54600,50700,70200,37800,54000,53296.94,12.33,0,-12894,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6733,20.59,2.53,12,0.46,2637.00,21422.00,54600,20250403,-0.55,21100,20240327,157.35,54600,-0.55,20250403,40100,35.41,20250311,54600,-0.55,20250403,22200,144.59,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,140930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,54000,0,3,0.00,2559434100,48185,23.28,52300,54400,50700,70200,37800,54000,53116.82,12.33,0,-9588,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6696,20.48,2.52,12,0.39,2637.00,21422.00,54500,20250402,-0.92,21100,20240327,155.92,54500,-0.92,20250402,40100,34.66,20250311,54500,-0.92,20250402,22200,143.24,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,130929,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53600,-400,5,-0.74,1981018100,37469,18.10,52300,54000,50700,70200,37800,54000,52870.86,12.33,0,-7745,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6646,20.33,2.50,12,0.30,2637.00,21422.00,54500,20250402,-1.65,21100,20240327,154.03,54500,-1.65,20250402,40100,33.67,20250311,54500,-1.65,20250402,22200,141.44,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,120926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53700,-300,5,-0.56,1802157800,34134,16.49,52300,54000,50700,70200,37800,54000,52796.56,12.33,0,-7559,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6659,20.36,2.51,12,0.28,2637.00,21422.00,54500,20250402,-1.47,21100,20240327,154.50,54500,-1.47,20250402,40100,33.92,20250311,54500,-1.47,20250402,22200,141.89,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,110930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,53800,-200,5,-0.37,1596715700,30302,14.64,52300,54000,50700,70200,37800,54000,52693.41,12.33,0,-5967,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6671,20.40,2.51,12,0.24,2637.00,21422.00,54500,20250402,-1.28,21100,20240327,154.98,54500,-1.28,20250402,40100,34.16,20250311,54500,-1.28,20250402,22200,142.34,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,100930,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52700,-1300,5,-2.41,1067668400,20436,9.87,52300,53500,50700,70200,37800,54000,52244.49,12.33,0,-2200,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6535,19.98,2.46,12,0.16,2637.00,21422.00,54500,20250402,-3.30,21100,20240327,149.76,54500,-3.30,20250402,40100,31.42,20250311,54500,-3.30,20250402,22200,137.39,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N +20250403,090933,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,52300,-1700,5,-3.15,488756600,9417,4.55,52300,53500,50700,70200,37800,54000,51901.52,12.33,0,-241,57766,55882,52616,50732,47466,56825,51675,62,16200,500,39960,100,1,12400000,6485,19.83,2.44,12,0.08,2637.00,21422.00,54500,20250402,-4.04,21100,20240327,147.87,54500,-4.04,20250402,40100,30.42,20250311,54500,-4.04,20250402,22200,135.59,20240403,0.34,Y,251970,500,62 억,,1528761,N,N,3406,N,00,N 20250402,160909,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,54000,4400,2,8.87,10987162625,206994,437.29,50700,54500,49350,64400,34750,49600,53078.91,12.21,0,10334,52200,50900,49500,48200,46800,51550,48850,62,14800,500,36700,100,1,12400000,6696,20.48,2.52,12,1.67,2637.00,21422.00,54500,20250402,-0.92,21100,20240327,155.92,54500,-0.92,20250402,40100,34.66,20250311,54500,-0.92,20250402,22200,143.24,20240403,0.35,Y,251970,500,62 억,,1514203,N,N,3406,N,00,N 20250402,150911,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,53500,3900,2,7.86,10662309025,200930,424.48,50700,54500,49350,64400,34750,49600,53064.79,12.21,0,8632,52200,50900,49500,48200,46800,51550,48850,62,14800,500,36700,100,1,12400000,6634,20.29,2.50,12,1.62,2637.00,21422.00,54500,20250402,-1.83,21100,20240327,153.55,54500,-1.83,20250402,40100,33.42,20250311,54500,-1.83,20250402,22200,140.99,20240403,0.35,Y,251970,500,62 억,,1514203,N,N,230,N,00,N 20250402,140913,55,60.00,KOSDAQ,신고가,화학,N,N,N,Y,60,N,52800,3200,2,6.45,9349922625,176267,372.37,50700,54500,49350,64400,34750,49600,53044.09,12.21,0,-1555,52200,50900,49500,48200,46800,51550,48850,62,14800,500,36700,100,1,12400000,6547,20.02,2.46,12,1.42,2637.00,21422.00,54500,20250402,-3.12,21100,20240327,150.24,54500,-3.12,20250402,40100,31.67,20250311,54500,-3.12,20250402,22200,137.84,20240403,0.35,Y,251970,500,62 억,,1514203,N,N,230,N,00,N diff --git a/252500/price/prices-20250401.csv b/252500/price/prices-20250401.csv index f76b635d7c13..0f9d5472bf3d 100644 --- a/252500/price/prices-20250401.csv +++ b/252500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,6,2,0.75,51501479,64678,50.07,792,807,787,1040,560,800,796.28,5.17,0,-2018,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,334,10.07,0.81,12,0.16,80.00,996.00,1392,20240603,-42.10,761,20241210,5.91,908,-11.23,20250131,768,4.95,20250331,1392,-42.10,20240603,761,5.91,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,7,2,0.88,47762379,60036,46.48,792,807,787,1040,560,800,795.56,5.17,0,-1888,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,335,10.09,0.81,12,0.14,80.00,996.00,1392,20240603,-42.03,761,20241210,6.04,908,-11.12,20250131,768,5.08,20250331,1392,-42.03,20240603,761,6.04,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,801,1,2,0.12,43140268,54272,42.02,792,802,787,1040,560,800,794.89,5.17,0,284,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,332,10.01,0.80,12,0.13,80.00,996.00,1392,20240603,-42.46,761,20241210,5.26,908,-11.78,20250131,768,4.30,20250331,1392,-42.46,20240603,761,5.26,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,0,3,0.00,40087773,50454,39.06,792,802,787,1040,560,800,794.54,5.17,0,250,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,332,10.00,0.80,12,0.12,80.00,996.00,1392,20240603,-42.53,761,20241210,5.12,908,-11.89,20250131,768,4.17,20250331,1392,-42.53,20240603,761,5.12,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,120926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,0,3,0.00,38700904,48720,37.72,792,800,787,1040,560,800,794.35,5.17,0,343,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,332,10.00,0.80,12,0.12,80.00,996.00,1392,20240603,-42.53,761,20241210,5.12,908,-11.89,20250131,768,4.17,20250331,1392,-42.53,20240603,761,5.12,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-5,5,-0.62,21332411,26908,20.83,792,800,787,1040,560,800,792.79,5.17,0,-2828,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,330,9.94,0.80,12,0.06,80.00,996.00,1392,20240603,-42.89,761,20241210,4.47,908,-12.44,20250131,768,3.52,20250331,1392,-42.89,20240603,761,4.47,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,-3,5,-0.38,6118381,7710,5.97,792,798,788,1040,560,800,793.56,5.17,0,-546,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,331,9.96,0.80,12,0.02,80.00,996.00,1392,20240603,-42.74,761,20241210,4.73,908,-12.22,20250131,768,3.78,20250331,1392,-42.74,20240603,761,4.73,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N +20250403,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,792,-8,5,-1.00,321552,406,0.31,792,792,792,1040,560,800,792.00,5.17,0,-6,830,815,803,788,776,813,786,41,240,100,480,1,1,41486390,329,9.90,0.80,12,0.00,80.00,996.00,1392,20240603,-43.10,761,20241210,4.07,908,-12.78,20250131,768,3.12,20250331,1392,-43.10,20240603,761,4.07,20241210,1.51,Y,252500,100,41 억,,2144523,N,N,0,N,00,N 20250402,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,800,0,3,0.00,103270494,129105,49.61,800,818,791,1040,560,800,799.90,5.18,0,-4631,816,807,791,782,766,812,787,41,240,100,480,1,1,41486390,332,10.00,0.80,12,0.31,80.00,996.00,1392,20240603,-42.53,761,20241210,5.12,908,-11.89,20250131,768,4.17,20250331,1392,-42.53,20240603,761,5.12,20241210,1.51,Y,252500,100,41 억,,2149114,N,N,0,N,00,N 20250402,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,-2,5,-0.25,94887300,118618,45.58,800,818,791,1040,560,800,799.94,5.18,0,-2628,816,807,791,782,766,812,787,41,240,100,480,1,1,41486390,331,9.97,0.80,12,0.29,80.00,996.00,1392,20240603,-42.67,761,20241210,4.86,908,-12.11,20250131,768,3.91,20250331,1392,-42.67,20240603,761,4.86,20241210,1.51,Y,252500,100,41 억,,2149114,N,N,0,N,00,N 20250402,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,795,-5,5,-0.62,82773130,103354,39.71,800,818,793,1040,560,800,800.87,5.18,0,-1365,816,807,791,782,766,812,787,41,240,100,480,1,1,41486390,330,9.94,0.80,12,0.25,80.00,996.00,1392,20240603,-42.89,761,20241210,4.47,908,-12.44,20250131,768,3.52,20250331,1392,-42.89,20240603,761,4.47,20241210,1.51,Y,252500,100,41 억,,2149114,N,N,0,N,00,N diff --git a/252990/price/prices-20250401.csv b/252990/price/prices-20250401.csv index f2f506f6d126..e793e22e01c0 100644 --- a/252990/price/prices-20250401.csv +++ b/252990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160923,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4330,-120,5,-2.70,296490830,68298,138.87,4275,4420,4250,5780,3115,4450,4341.13,0.51,0,-8773,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2528,75.96,1.73,12,0.12,57.00,2508.00,9280,20240418,-53.34,3505,20241210,23.54,5720,-24.30,20250107,3890,11.31,20250102,9280,-53.34,20240418,3505,23.54,20241210,3.10,Y,252990,500,291 억,,297001,N,N,12521,N,00,N +20250403,150931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4340,-110,5,-2.47,273294790,62932,127.96,4275,4420,4250,5780,3115,4450,4342.70,0.51,0,-7287,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2534,76.14,1.73,12,0.11,57.00,2508.00,9280,20240418,-53.23,3505,20241210,23.82,5720,-24.13,20250107,3890,11.57,20250102,9280,-53.23,20240418,3505,23.82,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,140930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4370,-80,5,-1.80,200088740,46041,93.62,4275,4420,4250,5780,3115,4450,4345.88,0.51,0,-7220,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2552,76.67,1.74,12,0.08,57.00,2508.00,9280,20240418,-52.91,3505,20241210,24.68,5720,-23.60,20250107,3890,12.34,20250102,9280,-52.91,20240418,3505,24.68,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,130929,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4355,-95,5,-2.13,174249215,40118,81.57,4275,4420,4250,5780,3115,4450,4343.42,0.51,0,-4811,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2543,76.40,1.74,12,0.07,57.00,2508.00,9280,20240418,-53.07,3505,20241210,24.25,5720,-23.86,20250107,3890,11.95,20250102,9280,-53.07,20240418,3505,24.25,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,120927,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4380,-70,5,-1.57,152915905,35228,71.63,4275,4420,4250,5780,3115,4450,4340.75,0.51,0,-2538,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2557,76.84,1.75,12,0.06,57.00,2508.00,9280,20240418,-52.80,3505,20241210,24.96,5720,-23.43,20250107,3890,12.60,20250102,9280,-52.80,20240418,3505,24.96,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,110930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4395,-55,5,-1.24,120341585,27733,56.39,4275,4420,4250,5780,3115,4450,4339.29,0.51,0,-4726,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2566,77.11,1.75,12,0.05,57.00,2508.00,9280,20240418,-52.64,3505,20241210,25.39,5720,-23.16,20250107,3890,12.98,20250102,9280,-52.64,20240418,3505,25.39,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,100931,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4400,-50,5,-1.12,80752655,18659,37.94,4275,4420,4250,5780,3115,4450,4327.81,0.51,0,-4583,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2569,77.19,1.75,12,0.03,57.00,2508.00,9280,20240418,-52.59,3505,20241210,25.53,5720,-23.08,20250107,3890,13.11,20250102,9280,-52.59,20240418,3505,25.53,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N +20250403,090933,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4305,-145,5,-3.26,20441130,4777,9.71,4275,4320,4250,5780,3115,4450,4279.07,0.51,0,-290,4623,4536,4473,4386,4323,4505,4355,292,1330,500,3200,5,1,58388063,2514,75.53,1.72,12,0.01,57.00,2508.00,9280,20240418,-53.61,3505,20241210,22.82,5720,-24.74,20250107,3890,10.67,20250102,9280,-53.61,20240418,3505,22.82,20241210,3.10,Y,252990,500,291 억,,297001,N,N,9066,N,00,N 20250402,160910,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4450,-55,5,-1.22,219220830,49180,57.78,4500,4560,4410,5850,3155,4505,4457.52,0.55,0,-21402,4708,4606,4478,4376,4248,4657,4427,292,1345,500,3240,5,1,58388063,2598,78.07,1.77,12,0.08,57.00,2508.00,9280,20240418,-52.05,3505,20241210,26.96,5720,-22.20,20250107,3890,14.40,20250102,9280,-52.05,20240418,3505,26.96,20241210,3.16,Y,252990,500,291 억,,318294,N,N,9066,N,00,N 20250402,150911,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4450,-55,5,-1.22,204346875,45840,53.86,4500,4560,4410,5850,3155,4505,4457.83,0.55,0,-20896,4708,4606,4478,4376,4248,4657,4427,292,1345,500,3240,5,1,58388063,2598,78.07,1.77,12,0.08,57.00,2508.00,9280,20240418,-52.05,3505,20241210,26.96,5720,-22.20,20250107,3890,14.40,20250102,9280,-52.05,20240418,3505,26.96,20241210,3.16,Y,252990,500,291 억,,318294,N,N,8602,N,00,N 20250402,140913,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4445,-60,5,-1.33,188921545,42371,49.78,4500,4560,4410,5850,3155,4505,4458.75,0.55,0,-19337,4708,4606,4478,4376,4248,4657,4427,292,1345,500,3240,5,1,58388063,2595,77.98,1.77,12,0.07,57.00,2508.00,9280,20240418,-52.10,3505,20241210,26.82,5720,-22.29,20250107,3890,14.27,20250102,9280,-52.10,20240418,3505,26.82,20241210,3.16,Y,252990,500,291 억,,318294,N,N,8602,N,00,N diff --git a/253450/price/prices-20250401.csv b/253450/price/prices-20250401.csv index fdc19df2f274..0be3de27dd8f 100644 --- a/253450/price/prices-20250401.csv +++ b/253450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160923,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47800,-1450,5,-2.94,6657804500,139221,236.01,48000,49650,47000,64000,34500,49250,47821.84,11.44,0,3562,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14368,42.91,1.94,12,0.46,1114.00,24606.00,52400,20250228,-8.78,33000,20240805,44.85,52400,-8.78,20250228,36300,31.68,20250203,52400,-8.78,20250228,33000,44.85,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,16456,N,00,N +20250403,150931,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47700,-1550,5,-3.15,6300250275,131735,223.32,48000,49650,47000,64000,34500,49250,47825.18,11.44,0,905,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14338,42.82,1.94,12,0.44,1114.00,24606.00,52400,20250228,-8.97,33000,20240805,44.55,52400,-8.97,20250228,36300,31.40,20250203,52400,-8.97,20250228,33000,44.55,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,140930,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47450,-1800,5,-3.65,5546179950,115880,196.44,48000,49650,47000,64000,34500,49250,47861.41,11.44,0,4978,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14263,42.59,1.93,12,0.39,1114.00,24606.00,52400,20250228,-9.45,33000,20240805,43.79,52400,-9.45,20250228,36300,30.72,20250203,52400,-9.45,20250228,33000,43.79,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,130929,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47250,-2000,5,-4.06,5087517000,106193,180.02,48000,49650,47000,64000,34500,49250,47908.21,11.44,0,3961,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14203,42.41,1.92,12,0.35,1114.00,24606.00,52400,20250228,-9.83,33000,20240805,43.18,52400,-9.83,20250228,36300,30.17,20250203,52400,-9.83,20250228,33000,43.18,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,120927,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47350,-1900,5,-3.86,4731006275,98643,167.22,48000,49650,47000,64000,34500,49250,47960.89,11.44,0,3848,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14233,42.50,1.92,12,0.33,1114.00,24606.00,52400,20250228,-9.64,33000,20240805,43.48,52400,-9.64,20250228,36300,30.44,20250203,52400,-9.64,20250228,33000,43.48,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,110930,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47000,-2250,5,-4.57,4312045600,89781,152.20,48000,49650,47000,64000,34500,49250,48028.49,11.44,0,4629,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14127,42.19,1.91,12,0.30,1114.00,24606.00,52400,20250228,-10.31,33000,20240805,42.42,52400,-10.31,20250228,36300,29.48,20250203,52400,-10.31,20250228,33000,42.42,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,100931,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,47400,-1850,5,-3.76,2506211125,51770,87.76,48000,49650,47050,64000,34500,49250,48410.49,11.44,0,-548,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14248,42.55,1.93,12,0.17,1114.00,24606.00,52400,20250228,-9.54,33000,20240805,43.64,52400,-9.54,20250228,36300,30.58,20250203,52400,-9.54,20250228,33000,43.64,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N +20250403,090934,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48800,-450,5,-0.91,312735700,6430,10.90,48000,49250,48000,64000,34500,49250,48636.97,11.44,0,1594,50250,49750,49000,48500,47750,50000,48750,150,14750,500,38410,50,1,30058498,14669,43.81,1.98,12,0.02,1114.00,24606.00,52400,20250228,-6.87,33000,20240805,47.88,52400,-6.87,20250228,36300,34.44,20250203,52400,-6.87,20250228,33000,47.88,20240805,0.59,Y,253450,500,150 억,,3437850,N,N,6733,N,00,N 20250402,160910,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49250,350,2,0.72,2890789275,58990,91.32,48500,49500,48250,63500,34250,48900,49004.73,11.44,0,-1725,50766,49832,48966,48032,47166,50300,48500,150,14600,500,38140,50,1,30058498,14804,44.21,2.00,12,0.20,1114.00,24606.00,52400,20250228,-6.01,33000,20240805,49.24,52400,-6.01,20250228,36300,35.67,20250203,52400,-6.01,20250228,33000,49.24,20240805,0.59,Y,253450,500,150 억,,3439978,N,N,6733,N,00,N 20250402,150911,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,49200,300,2,0.61,2695858325,55028,85.19,48500,49500,48250,63500,34250,48900,48990.67,11.44,0,-2295,50766,49832,48966,48032,47166,50300,48500,150,14600,500,38140,50,1,30058498,14789,44.17,2.00,12,0.18,1114.00,24606.00,52400,20250228,-6.11,33000,20240805,49.09,52400,-6.11,20250228,36300,35.54,20250203,52400,-6.11,20250228,33000,49.09,20240805,0.59,Y,253450,500,150 억,,3439978,N,N,5555,N,00,N 20250402,140914,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,48900,0,3,0.00,2021495875,41341,64.00,48500,49450,48250,63500,34250,48900,48898.09,11.44,0,-643,50766,49832,48966,48032,47166,50300,48500,150,14600,500,38140,50,1,30058498,14699,43.90,1.99,12,0.14,1114.00,24606.00,52400,20250228,-6.68,33000,20240805,48.18,52400,-6.68,20250228,36300,34.71,20250203,52400,-6.68,20250228,33000,48.18,20240805,0.59,Y,253450,500,150 억,,3439978,N,N,5555,N,00,N diff --git a/253590/price/prices-20250401.csv b/253590/price/prices-20250401.csv index e54d95ad5059..fe2f8f7b4d92 100644 --- a/253590/price/prices-20250401.csv +++ b/253590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160923,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9210,-30,5,-0.32,1358528610,148216,66.37,8920,9310,8890,12010,6470,9240,9165.83,0.00,0,-27140,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4040,21.03,3.38,12,0.34,438.00,2722.00,17270,20240704,-46.67,7420,20240909,24.12,13370,-31.11,20250219,8530,7.97,20250102,17270,-46.67,20240704,7420,24.12,20240909,4.49,Y,253590,100,43 억,,0,N,N,21117,N,00,N +20250403,150932,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9190,-50,5,-0.54,1248268390,136238,61.01,8920,9310,8890,12010,6470,9240,9162.41,0.00,0,-27584,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4032,20.98,3.38,12,0.31,438.00,2722.00,17270,20240704,-46.79,7420,20240909,23.85,13370,-31.26,20250219,8530,7.74,20250102,17270,-46.79,20240704,7420,23.85,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,140931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9200,-40,5,-0.43,1092247420,119285,53.42,8920,9310,8890,12010,6470,9240,9156.62,0.00,0,-24023,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4036,21.00,3.38,12,0.27,438.00,2722.00,17270,20240704,-46.73,7420,20240909,23.99,13370,-31.19,20250219,8530,7.85,20250102,17270,-46.73,20240704,7420,23.99,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,130930,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9240,0,3,0.00,989582570,108153,48.43,8920,9310,8890,12010,6470,9240,9149.84,0.00,0,-19594,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4054,21.10,3.39,12,0.25,438.00,2722.00,17270,20240704,-46.50,7420,20240909,24.53,13370,-30.89,20250219,8530,8.32,20250102,17270,-46.50,20240704,7420,24.53,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,120927,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9290,50,2,0.54,845073360,92534,41.44,8920,9310,8890,12010,6470,9240,9132.57,0.00,0,-9999,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4075,21.21,3.41,12,0.21,438.00,2722.00,17270,20240704,-46.21,7420,20240909,25.20,13370,-30.52,20250219,8530,8.91,20250102,17270,-46.21,20240704,7420,25.20,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,110931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9290,50,2,0.54,688341520,75614,33.86,8920,9310,8890,12010,6470,9240,9103.36,0.00,0,1557,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4075,21.21,3.41,12,0.17,438.00,2722.00,17270,20240704,-46.21,7420,20240909,25.20,13370,-30.52,20250219,8530,8.91,20250102,17270,-46.21,20240704,7420,25.20,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,100931,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9130,-110,5,-1.19,455150630,50246,22.50,8920,9180,8890,12010,6470,9240,9058.45,0.00,0,2887,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,4005,20.84,3.35,12,0.11,438.00,2722.00,17270,20240704,-47.13,7420,20240909,23.05,13370,-31.71,20250219,8530,7.03,20250102,17270,-47.13,20240704,7420,23.05,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N +20250403,090934,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9010,-230,5,-2.49,147240650,16450,7.37,8920,9040,8890,12010,6470,9240,8950.80,0.00,0,1671,9840,9540,9380,9080,8920,9460,9000,44,2770,100,6650,10,1,43869164,3953,20.57,3.31,12,0.04,438.00,2722.00,17270,20240704,-47.83,7420,20240909,21.43,13370,-32.61,20250219,8530,5.63,20250102,17270,-47.83,20240704,7420,21.43,20240909,4.49,Y,253590,100,43 억,,0,N,N,37136,N,00,N 20250402,160910,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9240,-310,5,-3.25,2088291375,223307,74.69,9590,9680,9220,12410,6690,9550,9351.66,0.00,0,-46916,9936,9742,9466,9272,8996,9840,9370,44,2860,100,6870,10,1,43869164,4054,21.10,3.39,12,0.51,438.00,2722.00,17270,20240704,-46.50,7420,20240909,24.53,13370,-30.89,20250219,8530,8.32,20250102,17270,-46.50,20240704,7420,24.53,20240909,4.65,Y,253590,100,43 억,,0,N,N,37134,N,00,N 20250402,150912,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9250,-300,5,-3.14,1960384215,209463,70.06,9590,9680,9220,12410,6690,9550,9359.10,0.00,0,-53340,9936,9742,9466,9272,8996,9840,9370,44,2860,100,6870,10,1,43869164,4058,21.12,3.40,12,0.48,438.00,2722.00,17270,20240704,-46.44,7420,20240909,24.66,13370,-30.82,20250219,8530,8.44,20250102,17270,-46.44,20240704,7420,24.66,20240909,4.65,Y,253590,100,43 억,,0,N,N,35807,N,00,N 20250402,140914,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,9260,-290,5,-3.04,1702577780,181592,60.74,9590,9680,9230,12410,6690,9550,9375.84,0.00,0,-57306,9936,9742,9466,9272,8996,9840,9370,44,2860,100,6870,10,1,43869164,4062,21.14,3.40,12,0.41,438.00,2722.00,17270,20240704,-46.38,7420,20240909,24.80,13370,-30.74,20250219,8530,8.56,20250102,17270,-46.38,20240704,7420,24.80,20240909,4.65,Y,253590,100,43 억,,0,N,N,35807,N,00,N diff --git a/253610/price/prices-20250401.csv b/253610/price/prices-20250401.csv index b98fdeb02d03..73a189d8589c 100644 --- a/253610/price/prices-20250401.csv +++ b/253610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160924,57,100.00,KONEX,,,N,N,N,N, ,N,1372,-235,5,-14.62,632987,402,40200.00,1820,1820,1372,1848,1366,1607,1574.59,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,140,-6.24,-12.47,12,0.00,-220.00,-110.00,1999,20240322,-31.37,900,20241216,52.44,1950,-29.64,20250311,932,47.21,20250122,1950,-29.64,20250311,900,52.44,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,150932,57,100.00,KONEX,,,N,N,N,N, ,N,1600,-7,5,-0.44,630243,400,40000.00,1820,1820,1550,1848,1366,1607,1575.61,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,163,-7.27,-14.55,12,0.00,-220.00,-110.00,1999,20240322,-19.96,900,20241216,77.78,1950,-17.95,20250311,932,71.67,20250122,1950,-17.95,20250311,900,77.78,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,140931,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,130930,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,120927,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,110931,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,100932,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N +20250403,090934,57,100.00,KONEX,,,N,N,N,N, ,N,1820,213,2,13.25,3640,2,200.00,1820,1820,1820,1848,1366,1607,1820.00,0.00,0,0,1607,1607,1607,1607,1607,1607,1607,51,241,500,960,1,1,10185410,185,-8.27,-16.55,12,0.00,-220.00,-110.00,1999,20240322,-8.95,900,20241216,102.22,1950,-6.67,20250311,932,95.28,20250122,1950,-6.67,20250311,900,102.22,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250402,160911,57,100.00,KONEX,,,N,N,N,N, ,N,1607,-283,4,-14.97,1607,1,0.23,1607,1607,1607,2170,1607,1890,1607.00,0.00,0,0,2117,2003,1776,1662,1435,2060,1719,51,280,500,1130,1,1,10185410,164,-3.89,26.34,12,0.00,-413.00,61.00,2170,20240321,-25.94,900,20241216,78.56,1950,-17.59,20250311,932,72.42,20250122,1950,-17.59,20250311,900,78.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250402,150912,57,100.00,KONEX,,,N,N,N,N, ,N,1607,-283,4,-14.97,1607,1,0.23,1607,1607,1607,2170,1607,1890,1607.00,0.00,0,0,2117,2003,1776,1662,1435,2060,1719,51,280,500,1130,1,1,10185410,164,-3.89,26.34,12,0.00,-413.00,61.00,2170,20240321,-25.94,900,20241216,78.56,1950,-17.59,20250311,932,72.42,20250122,1950,-17.59,20250311,900,78.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N 20250402,140914,57,100.00,KONEX,,,N,N,N,N, ,N,1607,-283,4,-14.97,1607,1,0.23,1607,1607,1607,2170,1607,1890,1607.00,0.00,0,0,2117,2003,1776,1662,1435,2060,1719,51,280,500,1130,1,1,10185410,164,-3.89,26.34,12,0.00,-413.00,61.00,2170,20240321,-25.94,900,20241216,78.56,1950,-17.59,20250311,932,72.42,20250122,1950,-17.59,20250311,900,78.56,20241216,0.00,Y,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20250401.csv b/253840/price/prices-20250401.csv index 8964c8c39330..8137e52405b0 100644 --- a/253840/price/prices-20250401.csv +++ b/253840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,40,2,0.77,353429860,68042,65.47,5170,5250,5070,6740,3640,5190,5194.19,3.25,0,-12980,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,876,-5.76,0.80,12,0.41,-908.00,6518.00,11500,20240819,-54.52,4700,20240719,11.28,10300,-49.22,20250108,5070,3.16,20250403,11500,-54.52,20240819,4700,11.28,20240719,3.01,Y,253840,500,83 억,,543446,N,N,4329,N,00,N +20250403,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,331108250,63767,61.36,5170,5250,5070,6740,3640,5190,5192.47,3.25,0,-13736,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,869,-5.72,0.80,12,0.38,-908.00,6518.00,11500,20240819,-54.87,4700,20240719,10.43,10300,-49.61,20250108,5070,2.37,20250403,11500,-54.87,20240819,4700,10.43,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,216098190,41676,40.10,5170,5250,5070,6740,3640,5190,5185.20,3.25,0,-4897,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,874,-5.75,0.80,12,0.25,-908.00,6518.00,11500,20240819,-54.61,4700,20240719,11.06,10300,-49.32,20250108,5070,2.96,20250403,11500,-54.61,20240819,4700,11.06,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,130930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,200037650,38593,37.14,5170,5250,5070,6740,3640,5190,5183.26,3.25,0,-4142,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,874,-5.75,0.80,12,0.23,-908.00,6518.00,11500,20240819,-54.61,4700,20240719,11.06,10300,-49.32,20250108,5070,2.96,20250403,11500,-54.61,20240819,4700,11.06,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,183201380,35358,34.02,5170,5250,5070,6740,3640,5190,5181.33,3.25,0,-4776,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,874,-5.75,0.80,12,0.21,-908.00,6518.00,11500,20240819,-54.61,4700,20240719,11.06,10300,-49.32,20250108,5070,2.96,20250403,11500,-54.61,20240819,4700,11.06,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,40,2,0.77,171820000,33183,31.93,5170,5240,5070,6740,3640,5190,5177.95,3.25,0,-4304,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,876,-5.76,0.80,12,0.20,-908.00,6518.00,11500,20240819,-54.52,4700,20240719,11.28,10300,-49.22,20250108,5070,3.16,20250403,11500,-54.52,20240819,4700,11.28,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,100932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,50,2,0.96,145099190,28059,27.00,5170,5240,5070,6740,3640,5190,5171.22,3.25,0,-6473,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,877,-5.77,0.80,12,0.17,-908.00,6518.00,11500,20240819,-54.43,4700,20240719,11.49,10300,-49.13,20250108,5070,3.35,20250403,11500,-54.43,20240819,4700,11.49,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N +20250403,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-40,5,-0.77,57644360,11250,10.83,5170,5170,5070,6740,3640,5190,5123.94,3.25,0,1564,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,862,-5.67,0.79,12,0.07,-908.00,6518.00,11500,20240819,-55.22,4700,20240719,9.57,10300,-50.00,20250108,5070,1.58,20250403,11500,-55.22,20240819,4700,9.57,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N 20250402,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-180,5,-3.35,536974660,102207,49.76,5370,5410,5190,6980,3760,5370,5254.14,3.36,0,-19708,5676,5522,5366,5212,5056,5600,5290,84,1610,500,3320,10,1,16743200,869,-5.72,0.80,12,0.61,-908.00,6518.00,11500,20240819,-54.87,4700,20240719,10.43,10300,-49.61,20250108,5170,0.39,20250331,11500,-54.87,20240819,4700,10.43,20240719,3.06,Y,253840,500,83 억,,563391,N,N,2689,N,00,N 20250402,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-170,5,-3.17,512060090,97409,47.42,5370,5410,5190,6980,3760,5370,5256.80,3.36,0,-20147,5676,5522,5366,5212,5056,5600,5290,84,1610,500,3320,10,1,16743200,871,-5.73,0.80,12,0.58,-908.00,6518.00,11500,20240819,-54.78,4700,20240719,10.64,10300,-49.51,20250108,5170,0.58,20250331,11500,-54.78,20240819,4700,10.64,20240719,3.06,Y,253840,500,83 억,,563391,N,N,4947,N,00,N 20250402,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-130,5,-2.42,394236330,74790,36.41,5370,5410,5210,6980,3760,5370,5271.24,3.36,0,-17344,5676,5522,5366,5212,5056,5600,5290,84,1610,500,3320,10,1,16743200,877,-5.77,0.80,12,0.45,-908.00,6518.00,11500,20240819,-54.43,4700,20240719,11.49,10300,-49.13,20250108,5170,1.35,20250331,11500,-54.43,20240819,4700,11.49,20240719,3.06,Y,253840,500,83 억,,563391,N,N,4947,N,00,N diff --git a/254120/price/prices-20250401.csv b/254120/price/prices-20250401.csv index cff773d96953..d76fcf6d8a52 100644 --- a/254120/price/prices-20250401.csv +++ b/254120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,0,3,0.00,115483617,75781,55.02,1516,1547,1504,1986,1070,1528,1523.88,0.86,0,-4665,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,470,35.53,1.63,12,0.25,43.00,939.00,2980,20240613,-48.72,1150,20241209,32.87,2165,-29.42,20250213,1253,21.95,20250102,2980,-48.72,20240613,1150,32.87,20241209,0.62,Y,254120,100,30 억,,265023,N,N,4221,N,00,N +20250403,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1543,15,2,0.98,102516134,67271,48.84,1516,1547,1504,1986,1070,1528,1523.93,0.86,0,-4494,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,475,35.88,1.64,12,0.22,43.00,939.00,2980,20240613,-48.22,1150,20241209,34.17,2165,-28.73,20250213,1253,23.14,20250102,2980,-48.22,20240613,1150,34.17,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1525,-3,5,-0.20,62295651,40946,29.73,1516,1547,1504,1986,1070,1528,1521.41,0.86,0,-87,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,469,35.47,1.62,12,0.13,43.00,939.00,2980,20240613,-48.83,1150,20241209,32.61,2165,-29.56,20250213,1253,21.71,20250102,2980,-48.83,20240613,1150,32.61,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,130930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1520,-8,5,-0.52,44602082,29319,21.29,1516,1547,1504,1986,1070,1528,1521.27,0.86,0,-1759,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,467,35.35,1.62,12,0.10,43.00,939.00,2980,20240613,-48.99,1150,20241209,32.17,2165,-29.79,20250213,1253,21.31,20250102,2980,-48.99,20240613,1150,32.17,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,120928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1529,1,2,0.07,41912532,27550,20.00,1516,1547,1504,1986,1070,1528,1521.33,0.86,0,-1367,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,470,35.56,1.63,12,0.09,43.00,939.00,2980,20240613,-48.69,1150,20241209,32.96,2165,-29.38,20250213,1253,22.03,20250102,2980,-48.69,20240613,1150,32.96,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,110931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1529,1,2,0.07,40503041,26627,19.33,1516,1547,1504,1986,1070,1528,1521.13,0.86,0,-1242,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,470,35.56,1.63,12,0.09,43.00,939.00,2980,20240613,-48.69,1150,20241209,32.96,2165,-29.38,20250213,1253,22.03,20250102,2980,-48.69,20240613,1150,32.96,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,100932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1525,-3,5,-0.20,30614056,20182,14.65,1516,1547,1504,1986,1070,1528,1516.90,0.86,0,-195,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,469,35.47,1.62,12,0.07,43.00,939.00,2980,20240613,-48.83,1150,20241209,32.61,2165,-29.56,20250213,1253,21.71,20250102,2980,-48.83,20240613,1150,32.61,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N +20250403,090935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1516,-12,5,-0.79,1684148,1111,0.81,1516,1516,1508,1986,1070,1528,1515.88,0.86,0,-158,1657,1592,1554,1489,1451,1573,1470,31,458,100,1030,1,1,30754270,466,35.26,1.61,12,0.00,43.00,939.00,2980,20240613,-49.13,1150,20241209,31.83,2165,-29.98,20250213,1253,20.99,20250102,2980,-49.13,20240613,1150,31.83,20241209,0.62,Y,254120,100,30 억,,265023,N,N,691,N,00,N 20250402,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,-32,5,-2.05,211775869,136538,57.91,1560,1619,1516,2025,1092,1560,1551.04,0.90,0,-15589,1685,1622,1582,1519,1479,1654,1551,31,465,100,1060,1,1,30754270,470,35.53,1.63,12,0.44,43.00,939.00,2980,20240613,-48.72,1150,20241209,32.87,2165,-29.42,20250213,1253,21.95,20250102,2980,-48.72,20240613,1150,32.87,20241209,0.62,Y,254120,100,30 억,,278135,N,N,691,N,00,N 20250402,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1535,-25,5,-1.60,208008071,134073,56.86,1560,1619,1516,2025,1092,1560,1551.45,0.90,0,-14636,1685,1622,1582,1519,1479,1654,1551,31,465,100,1060,1,1,30754270,472,35.70,1.63,12,0.44,43.00,939.00,2980,20240613,-48.49,1150,20241209,33.48,2165,-29.10,20250213,1253,22.51,20250102,2980,-48.49,20240613,1150,33.48,20241209,0.62,Y,254120,100,30 억,,278135,N,N,0,N,00,N 20250402,140915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1525,-35,5,-2.24,191439091,123244,52.27,1560,1619,1516,2025,1092,1560,1553.33,0.90,0,-11571,1685,1622,1582,1519,1479,1654,1551,31,465,100,1060,1,1,30754270,469,35.47,1.62,12,0.40,43.00,939.00,2980,20240613,-48.83,1150,20241209,32.61,2165,-29.56,20250213,1253,21.71,20250102,2980,-48.83,20240613,1150,32.61,20241209,0.62,Y,254120,100,30 억,,278135,N,N,0,N,00,N diff --git a/254160/price/prices-20250401.csv b/254160/price/prices-20250401.csv index 5cb55d3b81cf..6ae15ca6d251 100644 --- a/254160/price/prices-20250401.csv +++ b/254160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160924,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-30,5,-1.24,16957490,7037,236.86,2305,2500,2305,2785,2065,2425,2409.76,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.05,2.35,12,0.14,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,150932,57,100.00,KONEX,,,N,N,N,N, ,N,2395,-30,5,-1.24,16957490,7037,236.86,2305,2500,2305,2785,2065,2425,2409.76,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.05,2.35,12,0.14,21.00,1017.00,3400,20240521,-29.56,1405,20250221,70.46,3100,-22.74,20250327,1405,70.46,20250221,3400,-29.56,20240521,1405,70.46,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-25,5,-1.03,16950445,7034,236.76,2305,2500,2305,2785,2065,2425,2409.79,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,124,114.29,2.36,12,0.14,21.00,1017.00,3400,20240521,-29.41,1405,20250221,70.82,3100,-22.58,20250327,1405,70.82,20250221,3400,-29.41,20240521,1405,70.82,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,130931,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-100,5,-4.12,16948045,7033,236.72,2305,2500,2305,2785,2065,2425,2409.79,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,120,110.71,2.29,12,0.14,21.00,1017.00,3400,20240521,-31.62,1405,20250221,65.48,3100,-25.00,20250327,1405,65.48,20250221,3400,-31.62,20240521,1405,65.48,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,120928,57,100.00,KONEX,,,N,N,N,N, ,N,2325,-100,5,-4.12,16462120,6824,229.69,2305,2500,2305,2785,2065,2425,2412.39,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,120,110.71,2.29,12,0.13,21.00,1017.00,3400,20240521,-31.62,1405,20250221,65.48,3100,-25.00,20250327,1405,65.48,20250221,3400,-31.62,20240521,1405,65.48,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,110932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,70,2,2.89,14155775,5831,196.26,2305,2500,2305,2785,2065,2425,2427.68,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,129,118.81,2.45,12,0.11,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,100932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,70,2,2.89,14155775,5831,196.26,2305,2500,2305,2785,2065,2425,2427.68,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,129,118.81,2.45,12,0.11,21.00,1017.00,3400,20240521,-26.62,1405,20250221,77.58,3100,-19.52,20250327,1405,77.58,20250221,3400,-26.62,20240521,1405,77.58,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N +20250403,090935,57,100.00,KONEX,,,N,N,N,N, ,N,2425,0,3,0.00,0,0,0.00,0,0,0,2785,2065,2425,0.00,0.00,0,0,2611,2517,2396,2302,2181,2565,2350,26,360,500,1450,5,1,5160000,125,115.48,2.38,12,0.00,21.00,1017.00,3400,20240521,-28.68,1405,20250221,72.60,3100,-21.77,20250327,1405,72.60,20250221,3400,-28.68,20240521,1405,72.60,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250402,160911,57,100.00,KONEX,,,N,N,N,N, ,N,2425,150,2,6.59,7255150,2971,169.29,2300,2490,2275,2615,1935,2275,2441.99,0.00,0,0,2371,2322,2261,2212,2151,2292,2182,26,340,500,1360,5,1,5160000,125,115.48,2.38,12,0.06,21.00,1017.00,3400,20240521,-28.68,1405,20250221,72.60,3100,-21.77,20250327,1405,72.60,20250221,3400,-28.68,20240521,1405,72.60,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250402,150913,57,100.00,KONEX,,,N,N,N,N, ,N,2425,150,2,6.59,7255150,2971,169.29,2300,2490,2275,2615,1935,2275,2441.99,0.00,0,0,2371,2322,2261,2212,2151,2292,2182,26,340,500,1360,5,1,5160000,125,115.48,2.38,12,0.06,21.00,1017.00,3400,20240521,-28.68,1405,20250221,72.60,3100,-21.77,20250327,1405,72.60,20250221,3400,-28.68,20240521,1405,72.60,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N 20250402,140915,57,100.00,KONEX,,,N,N,N,N, ,N,2435,160,2,7.03,2643150,1071,61.03,2300,2490,2275,2615,1935,2275,2467.93,0.00,0,0,2371,2322,2261,2212,2151,2292,2182,26,340,500,1360,5,1,5160000,126,115.95,2.39,12,0.02,21.00,1017.00,3400,20240521,-28.38,1405,20250221,73.31,3100,-21.45,20250327,1405,73.31,20250221,3400,-28.38,20240521,1405,73.31,20250221,0.00,Y,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20250401.csv b/254490/price/prices-20250401.csv index 0954b28851f7..b4b8d46dd977 100644 --- a/254490/price/prices-20250401.csv +++ b/254490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160925,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,-270,5,-2.50,269417335,25898,189.53,10500,10650,10000,14040,7560,10800,10402.81,0.72,0,-1083,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1520,25.13,1.77,12,0.18,419.00,5948.00,24000,20240402,-56.12,9620,20241210,9.46,15300,-31.18,20250214,10000,5.30,20250403,22300,-52.78,20240404,9620,9.46,20241210,2.95,Y,254490,100,14 억,,104310,N,N,2621,N,00,N +20250403,150933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10490,-310,5,-2.87,249804915,24029,175.86,10500,10650,10000,14040,7560,10800,10395.81,0.72,0,-426,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1515,25.04,1.76,12,0.17,419.00,5948.00,24000,20240402,-56.29,9620,20241210,9.04,15300,-31.44,20250214,10000,4.90,20250403,22300,-52.96,20240404,9620,9.04,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,140932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10500,-300,5,-2.78,242280175,23312,170.61,10500,10650,10000,14040,7560,10800,10392.76,0.72,0,0,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1516,25.06,1.77,12,0.16,419.00,5948.00,24000,20240402,-56.25,9620,20241210,9.15,15300,-31.37,20250214,10000,5.00,20250403,22300,-52.91,20240404,9620,9.15,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,130931,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,-270,5,-2.50,234783925,22600,165.40,10500,10650,10000,14040,7560,10800,10388.49,0.72,0,466,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1520,25.13,1.77,12,0.16,419.00,5948.00,24000,20240402,-56.12,9620,20241210,9.46,15300,-31.18,20250214,10000,5.30,20250403,22300,-52.78,20240404,9620,9.46,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,120928,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10530,-270,5,-2.50,227829535,21938,160.55,10500,10650,10000,14040,7560,10800,10384.97,0.72,0,971,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1520,25.13,1.77,12,0.15,419.00,5948.00,24000,20240402,-56.12,9620,20241210,9.46,15300,-31.18,20250214,10000,5.30,20250403,22300,-52.78,20240404,9620,9.46,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,110932,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10590,-210,5,-1.94,215930585,20810,152.30,10500,10650,10000,14040,7560,10800,10376.09,0.72,0,1464,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1529,25.27,1.78,12,0.14,419.00,5948.00,24000,20240402,-55.87,9620,20241210,10.08,15300,-30.78,20250214,10000,5.90,20250403,22300,-52.51,20240404,9620,10.08,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,100933,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10540,-260,5,-2.41,174304680,16849,123.31,10500,10650,10000,14040,7560,10800,10344.84,0.72,0,1575,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1522,25.16,1.77,12,0.12,419.00,5948.00,24000,20240402,-56.08,9620,20241210,9.56,15300,-31.11,20250214,10000,5.40,20250403,22300,-52.74,20240404,9620,9.56,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N +20250403,090935,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10550,-250,5,-2.31,12700820,1208,8.84,10500,10600,10500,14040,7560,10800,10511.54,0.72,0,24,11373,11086,10943,10656,10513,11015,10585,14,3240,100,7770,10,1,14438000,1523,25.18,1.77,12,0.01,419.00,5948.00,24000,20240402,-56.04,9620,20241210,9.67,15300,-31.05,20250214,10500,0.48,20250403,22300,-52.69,20240404,9620,9.67,20241210,2.95,Y,254490,100,14 억,,104310,N,N,459,N,00,N 20250402,160912,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10800,-290,5,-2.61,149261170,13664,109.61,11010,11230,10800,14410,7770,11090,10923.68,0.74,0,-2213,11363,11226,11033,10896,10703,11295,10965,14,3320,100,7980,10,1,14438000,1559,25.78,1.82,12,0.09,419.00,5948.00,24000,20240402,-55.00,9620,20241210,12.27,15300,-29.41,20250214,10650,1.41,20250102,24000,-55.00,20240402,9620,12.27,20241210,2.99,Y,254490,100,14 억,,106519,N,N,459,N,00,N 20250402,150913,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10910,-180,5,-1.62,144320990,13207,105.94,11010,11230,10820,14410,7770,11090,10927.61,0.74,0,-1986,11363,11226,11033,10896,10703,11295,10965,14,3320,100,7980,10,1,14438000,1575,26.04,1.83,12,0.09,419.00,5948.00,24000,20240402,-54.54,9620,20241210,13.41,15300,-28.69,20250214,10650,2.44,20250102,24000,-54.54,20240402,9620,13.41,20241210,2.99,Y,254490,100,14 억,,106519,N,N,88,N,00,N 20250402,140915,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10930,-160,5,-1.44,118126740,10792,86.57,11010,11230,10850,14410,7770,11090,10945.77,0.74,0,-1743,11363,11226,11033,10896,10703,11295,10965,14,3320,100,7980,10,1,14438000,1578,26.09,1.84,12,0.07,419.00,5948.00,24000,20240402,-54.46,9620,20241210,13.62,15300,-28.56,20250214,10650,2.63,20250102,24000,-54.46,20240402,9620,13.62,20241210,2.99,Y,254490,100,14 억,,106519,N,N,88,N,00,N diff --git a/255220/price/prices-20250401.csv b/255220/price/prices-20250401.csv index 4aaaeeb9bf0f..4c5ab6beb7b3 100644 --- a/255220/price/prices-20250401.csv +++ b/255220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-55,5,-2.49,2532857654,1180213,160.99,2095,2180,2085,2870,1550,2210,2146.10,1.74,0,86736,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2121,-4.80,1.98,12,1.20,-449.00,1087.00,4005,20240731,-46.19,1229,20240705,75.35,3955,-45.51,20250213,2085,3.36,20250403,4005,-46.19,20240731,1229,75.35,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,111163,N,00,N +20250403,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2140,-70,5,-3.17,2445414174,1139568,155.45,2095,2180,2085,2870,1550,2210,2145.91,1.74,0,99632,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2106,-4.77,1.97,12,1.16,-449.00,1087.00,4005,20240731,-46.57,1229,20240705,74.13,3955,-45.89,20250213,2085,2.64,20250403,4005,-46.57,20240731,1229,74.13,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-55,5,-2.49,2126732324,990972,135.18,2095,2180,2085,2870,1550,2210,2146.11,1.74,0,90584,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2121,-4.80,1.98,12,1.01,-449.00,1087.00,4005,20240731,-46.19,1229,20240705,75.35,3955,-45.51,20250213,2085,3.36,20250403,4005,-46.19,20240731,1229,75.35,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,130931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2160,-50,5,-2.26,1909056094,890194,121.43,2095,2180,2085,2870,1550,2210,2144.54,1.74,0,105884,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2126,-4.81,1.99,12,0.90,-449.00,1087.00,4005,20240731,-46.07,1229,20240705,75.75,3955,-45.39,20250213,2085,3.60,20250403,4005,-46.07,20240731,1229,75.75,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,120928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,-45,5,-2.04,1697776806,792257,108.07,2095,2180,2085,2870,1550,2210,2142.96,1.74,0,135742,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2130,-4.82,1.99,12,0.81,-449.00,1087.00,4005,20240731,-45.94,1229,20240705,76.16,3955,-45.26,20250213,2085,3.84,20250403,4005,-45.94,20240731,1229,76.16,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,110932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,-45,5,-2.04,1222150729,572628,78.11,2095,2170,2085,2870,1550,2210,2134.28,1.74,0,183061,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2130,-4.82,1.99,12,0.58,-449.00,1087.00,4005,20240731,-45.94,1229,20240705,76.16,3955,-45.26,20250213,2085,3.84,20250403,4005,-45.94,20240731,1229,76.16,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,100933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,-60,5,-2.71,943371834,443171,60.45,2095,2155,2085,2870,1550,2210,2128.69,1.74,0,196165,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2116,-4.79,1.98,12,0.45,-449.00,1087.00,4005,20240731,-46.32,1229,20240705,74.94,3955,-45.64,20250213,2085,3.12,20250403,4005,-46.32,20240731,1229,74.94,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N +20250403,090935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,-80,5,-3.62,463930455,218868,29.86,2095,2150,2085,2870,1550,2210,2119.68,1.74,0,145537,2333,2271,2228,2166,2123,2250,2145,98,660,100,1370,5,1,98405000,2096,-4.74,1.96,12,0.22,-449.00,1087.00,4005,20240731,-46.82,1229,20240705,73.31,3955,-46.14,20250213,2085,2.16,20250403,4005,-46.82,20240731,1229,73.31,20240705,2.75,Y,255220,100,98 억,,1712219,N,N,45400,N,00,N 20250402,160912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2210,-40,5,-1.78,1624634766,733090,80.23,2280,2290,2185,2925,1575,2250,2216.15,1.68,0,47108,2330,2290,2255,2215,2180,2310,2235,98,675,100,1390,5,1,98405000,2175,-4.92,2.03,12,0.74,-449.00,1087.00,4005,20240731,-44.82,1229,20240705,79.82,3955,-44.12,20250213,2185,1.14,20250402,4005,-44.82,20240731,1229,79.82,20240705,2.88,Y,255220,100,98 억,,1656280,N,N,45400,N,00,N 20250402,150913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,-35,5,-1.56,1563577531,705506,77.21,2280,2290,2185,2925,1575,2250,2216.25,1.68,0,47392,2330,2290,2255,2215,2180,2310,2235,98,675,100,1390,5,1,98405000,2180,-4.93,2.04,12,0.72,-449.00,1087.00,4005,20240731,-44.69,1229,20240705,80.23,3955,-43.99,20250213,2185,1.37,20250402,4005,-44.69,20240731,1229,80.23,20240705,2.88,Y,255220,100,98 억,,1656280,N,N,28562,N,00,N 20250402,140915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2230,-20,5,-0.89,1283351986,578979,63.36,2280,2290,2185,2925,1575,2250,2216.58,1.68,0,73489,2330,2290,2255,2215,2180,2310,2235,98,675,100,1390,5,1,98405000,2194,-4.97,2.05,12,0.59,-449.00,1087.00,4005,20240731,-44.32,1229,20240705,81.45,3955,-43.62,20250213,2185,2.06,20250402,4005,-44.32,20240731,1229,81.45,20240705,2.88,Y,255220,100,98 억,,1656280,N,N,28562,N,00,N diff --git a/255440/price/prices-20250401.csv b/255440/price/prices-20250401.csv index 68b6c4be0b23..cef0e1fe5b0e 100644 --- a/255440/price/prices-20250401.csv +++ b/255440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160925,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6750,-160,5,-2.32,417451585,61672,306.32,6910,6910,6600,8980,4840,6910,6768.90,0.35,0,11648,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,881,-8.82,0.61,12,0.47,-765.00,11156.00,13400,20240405,-49.63,6600,20250403,2.27,9890,-31.75,20250109,6600,2.27,20250403,13400,-49.63,20240405,6600,2.27,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,150933,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6840,-70,5,-1.01,415297695,61354,304.74,6910,6910,6600,8980,4840,6910,6768.88,0.35,0,11734,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,893,-8.94,0.61,12,0.47,-765.00,11156.00,13400,20240405,-48.96,6600,20250403,3.64,9890,-30.84,20250109,6600,3.64,20250403,13400,-48.96,20240405,6600,3.64,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,140933,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6770,-140,5,-2.03,189014005,28124,139.69,6910,6910,6600,8980,4840,6910,6720.74,0.35,0,9937,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,884,-8.85,0.61,12,0.22,-765.00,11156.00,13400,20240405,-49.48,6600,20250403,2.58,9890,-31.55,20250109,6600,2.58,20250403,13400,-49.48,20240405,6600,2.58,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,130932,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6750,-160,5,-2.32,143716745,21381,106.20,6910,6910,6600,8980,4840,6910,6721.70,0.35,0,6176,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,881,-8.82,0.61,12,0.16,-765.00,11156.00,13400,20240405,-49.63,6600,20250403,2.27,9890,-31.75,20250109,6600,2.27,20250403,13400,-49.63,20240405,6600,2.27,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,120929,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6880,-30,5,-0.43,57391615,8502,42.23,6910,6910,6600,8980,4840,6910,6750.37,0.35,0,2044,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,898,-8.99,0.62,12,0.07,-765.00,11156.00,13400,20240405,-48.66,6600,20250403,4.24,9890,-30.43,20250109,6600,4.24,20250403,13400,-48.66,20240405,6600,4.24,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,110932,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6860,-50,5,-0.72,56766215,8411,41.78,6910,6910,6600,8980,4840,6910,6749.04,0.35,0,1960,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,896,-8.97,0.61,12,0.06,-765.00,11156.00,13400,20240405,-48.81,6600,20250403,3.94,9890,-30.64,20250109,6600,3.94,20250403,13400,-48.81,20240405,6600,3.94,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,100933,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,6740,-170,5,-2.46,34499230,5138,25.52,6910,6910,6600,8980,4840,6910,6714.53,0.35,0,1205,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,880,-8.81,0.60,12,0.04,-765.00,11156.00,13400,20240405,-49.70,6600,20250403,2.12,9890,-31.85,20250109,6600,2.12,20250403,13400,-49.70,20240405,6600,2.12,20250403,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N +20250403,090936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,-30,5,-0.43,306400,45,0.22,6910,6910,6800,8980,4840,6910,6808.89,0.35,0,-3,7490,7200,7010,6720,6530,7105,6625,66,2070,500,4280,10,1,13058000,898,-8.99,0.62,12,0.00,-765.00,11156.00,13400,20240405,-48.66,6600,20250331,4.24,9890,-30.43,20250109,6600,4.24,20250331,13400,-48.66,20240405,6600,4.24,20250331,0.55,Y,255440,500,65 억,,45346,N,N,103,N,00,N 20250402,160912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6910,-180,5,-2.54,138673290,20133,368.80,7300,7300,6820,9210,4970,7090,6887.86,0.35,0,-614,7410,7250,6930,6770,6450,7330,6850,66,2120,500,4390,10,1,13058000,902,-9.03,0.62,12,0.15,-765.00,11156.00,13400,20240405,-48.43,6600,20250331,4.70,9890,-30.13,20250109,6600,4.70,20250331,13400,-48.43,20240405,6600,4.70,20250331,0.56,Y,255440,500,65 억,,46020,N,N,103,N,00,N 20250402,150913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,-170,5,-2.40,134712730,19560,358.31,7300,7300,6820,9210,4970,7090,6887.15,0.35,0,-585,7410,7250,6930,6770,6450,7330,6850,66,2120,500,4390,10,1,13058000,904,-9.05,0.62,12,0.15,-765.00,11156.00,13400,20240405,-48.36,6600,20250331,4.85,9890,-30.03,20250109,6600,4.85,20250331,13400,-48.36,20240405,6600,4.85,20250331,0.56,Y,255440,500,65 억,,46020,N,N,0,N,00,N 20250402,140915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6880,-210,5,-2.96,89147940,12964,237.48,7300,7300,6820,9210,4970,7090,6876.58,0.35,0,-459,7410,7250,6930,6770,6450,7330,6850,66,2120,500,4390,10,1,13058000,898,-8.99,0.62,12,0.10,-765.00,11156.00,13400,20240405,-48.66,6600,20250331,4.24,9890,-30.43,20250109,6600,4.24,20250331,13400,-48.66,20240405,6600,4.24,20250331,0.56,Y,255440,500,65 억,,46020,N,N,0,N,00,N diff --git a/256150/price/prices-20250401.csv b/256150/price/prices-20250401.csv index c28f24bb81a3..a86e2b3932af 100644 --- a/256150/price/prices-20250401.csv +++ b/256150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,14159670,2443,15.26,5790,5880,5730,7590,4090,5840,5796.02,1.51,0,-28,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,13667460,2359,14.74,5790,5880,5730,7590,4090,5840,5793.75,1.51,0,-26,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,13339300,2303,14.39,5790,5880,5730,7590,4090,5840,5792.14,1.51,0,-26,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,130932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,13028940,2250,14.06,5790,5880,5730,7590,4090,5840,5790.64,1.51,0,-30,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.03,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,20,2,0.34,11207350,1939,12.12,5790,5880,5730,7590,4090,5840,5779.96,1.51,0,-30,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,492,13.60,0.78,12,0.02,431.00,7477.00,7590,20240328,-22.79,5700,20241210,2.81,7180,-18.38,20250116,5700,2.81,20250402,7390,-20.70,20240403,5700,2.81,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,110933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,10,2,0.17,10515770,1821,11.38,5790,5850,5730,7590,4090,5840,5774.72,1.51,0,-29,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,491,13.57,0.78,12,0.02,431.00,7477.00,7590,20240328,-22.92,5700,20241210,2.63,7180,-18.52,20250116,5700,2.63,20250402,7390,-20.84,20240403,5700,2.63,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-10,5,-0.17,6885460,1199,7.49,5790,5830,5730,7590,4090,5840,5742.67,1.51,0,-29,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,489,13.53,0.78,12,0.01,431.00,7477.00,7590,20240328,-23.19,5700,20241210,2.28,7180,-18.80,20250116,5700,2.28,20250402,7390,-21.11,20240403,5700,2.28,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N +20250403,090936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-30,5,-0.51,514780,89,0.56,5790,5830,5730,7590,4090,5840,5784.04,1.51,0,-9,6013,5926,5813,5726,5613,5870,5670,42,1750,500,4200,10,1,8395000,488,13.48,0.78,12,0.00,431.00,7477.00,7590,20240328,-23.45,5700,20241210,1.93,7180,-19.08,20250116,5700,1.93,20250402,7390,-21.38,20240403,5700,1.93,20241210,0.43,Y,256150,500,41 억,,126764,N,N,0,N,00,N 20250402,160912,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,92194290,16003,99.36,5900,5900,5700,7630,4110,5870,5761.06,1.51,0,22,5996,5932,5866,5802,5736,5965,5835,42,1760,500,4220,10,1,8395000,490,13.55,0.78,12,0.19,431.00,7477.00,7590,20240328,-23.06,5700,20250402,2.46,7180,-18.66,20250116,5700,2.46,20250402,7450,-21.61,20240402,5700,2.46,20250402,0.43,Y,256150,500,41 억,,126745,N,N,0,N,00,N 20250402,150914,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,88865490,15433,95.82,5900,5900,5700,7630,4110,5870,5758.15,1.51,0,187,5996,5932,5866,5802,5736,5965,5835,42,1760,500,4220,10,1,8395000,490,13.55,0.78,12,0.18,431.00,7477.00,7590,20240328,-23.06,5700,20250402,2.46,7180,-18.66,20250116,5700,2.46,20250402,7450,-21.61,20240402,5700,2.46,20250402,0.43,Y,256150,500,41 억,,126745,N,N,0,N,00,N 20250402,140916,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,5840,-30,5,-0.51,88613970,15390,95.55,5900,5900,5700,7630,4110,5870,5757.89,1.51,0,187,5996,5932,5866,5802,5736,5965,5835,42,1760,500,4220,10,1,8395000,490,13.55,0.78,12,0.18,431.00,7477.00,7590,20240328,-23.06,5700,20250402,2.46,7180,-18.66,20250116,5700,2.46,20250402,7450,-21.61,20240402,5700,2.46,20250402,0.43,Y,256150,500,41 억,,126745,N,N,0,N,00,N diff --git a/256630/price/prices-20250401.csv b/256630/price/prices-20250401.csv index 45e023c3ff03..c2a11bfcdb33 100644 --- a/256630/price/prices-20250401.csv +++ b/256630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160926,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-5,5,-0.42,5443652,4633,201.87,1188,1198,1163,1544,832,1188,1174.97,0.43,0,2,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,686,51.43,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,150934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1183,-5,5,-0.42,4100945,3498,152.42,1188,1198,1163,1544,832,1188,1172.37,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,686,51.43,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.98,1061,20240806,11.50,1280,-7.58,20250121,1120,5.62,20250131,2190,-45.98,20240424,1061,11.50,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,140933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-1,5,-0.08,3848675,3285,143.14,1188,1198,1163,1544,832,1188,1171.59,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,688,51.61,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.80,1061,20240806,11.88,1280,-7.27,20250121,1120,5.98,20250131,2190,-45.80,20240424,1061,11.88,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,130932,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1168,-20,5,-1.68,3847488,3284,143.09,1188,1198,1163,1544,832,1188,1171.59,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,677,50.78,0.89,12,0.01,23.00,1314.00,2190,20240424,-46.67,1061,20240806,10.08,1280,-8.75,20250121,1120,4.29,20250131,2190,-46.67,20240424,1061,10.08,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,120929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,1,2,0.08,3763387,3212,139.96,1188,1198,1163,1544,832,1188,1171.66,0.43,0,62,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,690,51.70,0.90,12,0.01,23.00,1314.00,2190,20240424,-45.71,1061,20240806,12.06,1280,-7.11,20250121,1120,6.16,20250131,2190,-45.71,20240424,1061,12.06,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,110933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1194,6,2,0.51,138266,116,5.05,1188,1198,1178,1544,832,1188,1191.95,0.43,0,0,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,692,51.91,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.48,1061,20240806,12.54,1280,-6.72,20250121,1120,6.61,20250131,2190,-45.48,20240424,1061,12.54,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,100934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1196,8,2,0.67,90727,76,3.31,1188,1198,1188,1544,832,1188,1193.78,0.43,0,-1,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,694,52.00,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.39,1061,20240806,12.72,1280,-6.56,20250121,1120,6.79,20250131,2190,-45.39,20240424,1061,12.72,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N +20250403,090936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1198,10,2,0.84,66787,56,2.44,1188,1198,1188,1544,832,1188,1192.62,0.43,0,-1,1209,1198,1189,1178,1169,1194,1174,58,356,100,780,1,1,57997072,695,52.09,0.91,12,0.00,23.00,1314.00,2190,20240424,-45.30,1061,20240806,12.91,1280,-6.41,20250121,1120,6.96,20250131,2190,-45.30,20240424,1061,12.91,20240806,0.18,Y,256630,100,57 억,,250648,N,N,0,N,00,N 20250402,160913,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-1,5,-0.08,2724032,2295,65.99,1189,1200,1180,1545,833,1189,1186.94,0.43,0,-105,1203,1196,1187,1180,1171,1199,1183,58,356,100,780,1,1,57997072,689,51.65,0.90,12,0.00,23.00,1314.00,2190,20240424,-45.75,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,2190,-45.75,20240424,1061,11.97,20240806,0.18,Y,256630,100,57 억,,250754,N,N,0,N,00,N 20250402,150914,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1188,-1,5,-0.08,2343503,1974,56.76,1189,1200,1180,1545,833,1189,1187.18,0.43,0,101,1203,1196,1187,1180,1171,1199,1183,58,356,100,780,1,1,57997072,689,51.65,0.90,12,0.00,23.00,1314.00,2190,20240424,-45.75,1061,20240806,11.97,1280,-7.19,20250121,1120,6.07,20250131,2190,-45.75,20240424,1061,11.97,20240806,0.18,Y,256630,100,57 억,,250754,N,N,0,N,00,N 20250402,140916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1180,-9,5,-0.76,1728115,1454,41.81,1189,1200,1180,1545,833,1189,1188.52,0.43,0,101,1203,1196,1187,1180,1171,1199,1183,58,356,100,780,1,1,57997072,684,51.30,0.90,12,0.00,23.00,1314.00,2190,20240424,-46.12,1061,20240806,11.22,1280,-7.81,20250121,1120,5.36,20250131,2190,-46.12,20240424,1061,11.22,20240806,0.18,Y,256630,100,57 억,,250754,N,N,0,N,00,N diff --git a/256840/price/prices-20250401.csv b/256840/price/prices-20250401.csv index 3be8424f33d1..d5e11d7efdbd 100644 --- a/256840/price/prices-20250401.csv +++ b/256840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3860,-60,5,-1.53,573552670,148164,117.63,3900,3915,3810,5090,2745,3920,3871.07,3.55,0,-30393,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2640,19.69,1.14,12,0.22,196.00,3385.00,9260,20240322,-58.32,3575,20241209,7.97,5000,-22.80,20250103,3810,1.31,20250403,7280,-46.98,20240415,3575,7.97,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,18303,N,00,N +20250403,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3870,-50,5,-1.28,504185295,130198,103.36,3900,3915,3810,5090,2745,3920,3872.45,3.55,0,-30864,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2647,19.74,1.14,12,0.19,196.00,3385.00,9260,20240322,-58.21,3575,20241209,8.25,5000,-22.60,20250103,3810,1.57,20250403,7280,-46.84,20240415,3575,8.25,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3880,-40,5,-1.02,377022765,97343,77.28,3900,3915,3810,5090,2745,3920,3873.14,3.55,0,-18510,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2654,19.80,1.15,12,0.14,196.00,3385.00,9260,20240322,-58.10,3575,20241209,8.53,5000,-22.40,20250103,3810,1.84,20250403,7280,-46.70,20240415,3575,8.53,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,130932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3885,-35,5,-0.89,330603455,85370,67.77,3900,3915,3810,5090,2745,3920,3872.60,3.55,0,-17430,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2657,19.82,1.15,12,0.12,196.00,3385.00,9260,20240322,-58.05,3575,20241209,8.67,5000,-22.30,20250103,3810,1.97,20250403,7280,-46.63,20240415,3575,8.67,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,120929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3900,-20,5,-0.51,284569605,73548,58.39,3900,3910,3810,5090,2745,3920,3869.17,3.55,0,-14915,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2667,19.90,1.15,12,0.11,196.00,3385.00,9260,20240322,-57.88,3575,20241209,9.09,5000,-22.00,20250103,3810,2.36,20250403,7280,-46.43,20240415,3575,9.09,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,110933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3900,-20,5,-0.51,247461050,64028,50.83,3900,3910,3810,5090,2745,3920,3864.89,3.55,0,-17214,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2667,19.90,1.15,12,0.09,196.00,3385.00,9260,20240322,-57.88,3575,20241209,9.09,5000,-22.00,20250103,3810,2.36,20250403,7280,-46.43,20240415,3575,9.09,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,100934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3895,-25,5,-0.64,198581895,51438,40.84,3900,3910,3810,5090,2745,3920,3860.61,3.55,0,-19081,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2664,19.87,1.15,12,0.08,196.00,3385.00,9260,20240322,-57.94,3575,20241209,8.95,5000,-22.10,20250103,3810,2.23,20250403,7280,-46.50,20240415,3575,8.95,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N +20250403,090936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3855,-65,5,-1.66,63840770,16504,13.10,3900,3905,3840,5090,2745,3920,3868.20,3.55,0,-10848,4073,3996,3948,3871,3823,3972,3847,68,1170,100,2820,5,1,68394886,2637,19.67,1.14,12,0.02,196.00,3385.00,9260,20240322,-58.37,3575,20241209,7.83,5000,-22.90,20250103,3835,0.52,20250331,7280,-47.05,20240415,3575,7.83,20241209,2.11,Y,256840,100,68 억,,2430941,N,N,15565,N,00,N 20250402,160913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3920,-60,5,-1.51,496108385,125961,111.79,3990,4025,3900,5170,2790,3980,3938.59,3.62,0,-58999,4066,4022,3961,3917,3856,4045,3940,68,1190,100,2860,5,1,68394886,2681,20.00,1.16,12,0.18,196.00,3385.00,9410,20240321,-58.34,3575,20241209,9.65,5000,-21.60,20250103,3835,2.22,20250331,7590,-48.35,20240402,3575,9.65,20241209,2.09,Y,256840,100,68 억,,2474803,N,N,15565,N,00,N 20250402,150914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3905,-75,5,-1.88,469175040,119079,105.68,3990,4025,3900,5170,2790,3980,3940.03,3.62,0,-57131,4066,4022,3961,3917,3856,4045,3940,68,1190,100,2860,5,1,68394886,2671,19.92,1.15,12,0.17,196.00,3385.00,9410,20240321,-58.50,3575,20241209,9.23,5000,-21.90,20250103,3835,1.83,20250331,7590,-48.55,20240402,3575,9.23,20241209,2.09,Y,256840,100,68 억,,2474803,N,N,8747,N,00,N 20250402,140916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3915,-65,5,-1.63,412267825,104515,92.76,3990,4025,3905,5170,2790,3980,3944.58,3.62,0,-52395,4066,4022,3961,3917,3856,4045,3940,68,1190,100,2860,5,1,68394886,2678,19.97,1.16,12,0.15,196.00,3385.00,9410,20240321,-58.40,3575,20241209,9.51,5000,-21.70,20250103,3835,2.09,20250331,7590,-48.42,20240402,3575,9.51,20241209,2.09,Y,256840,100,68 억,,2474803,N,N,8747,N,00,N diff --git a/256940/price/prices-20250401.csv b/256940/price/prices-20250401.csv index 56ec07d112b5..1c59b8ab7dee 100644 --- a/256940/price/prices-20250401.csv +++ b/256940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,-110,5,-1.09,1090359145,109533,75.23,9900,10190,9650,13070,7050,10060,9954.62,2.78,0,-4965,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1898,168.64,3.72,12,0.57,59.00,2674.00,10900,20250328,-8.72,4160,20241209,139.18,10900,-8.72,20250328,5210,90.98,20250102,10900,-8.72,20250328,4160,139.18,20241209,1.26,Y,256940,500,95 억,,530291,N,N,695,N,00,N +20250403,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,-110,5,-1.09,1033971735,103860,71.34,9900,10190,9650,13070,7050,10060,9955.44,2.78,0,-4652,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1898,168.64,3.72,12,0.54,59.00,2674.00,10900,20250328,-8.72,4160,20241209,139.18,10900,-8.72,20250328,5210,90.98,20250102,10900,-8.72,20250328,4160,139.18,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,140933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,-80,5,-0.80,877745700,88185,60.57,9900,10190,9650,13070,7050,10060,9953.46,2.78,0,-2896,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1904,169.15,3.73,12,0.46,59.00,2674.00,10900,20250328,-8.44,4160,20241209,139.90,10900,-8.44,20250328,5210,91.55,20250102,10900,-8.44,20250328,4160,139.90,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-60,5,-0.60,813533800,81759,56.16,9900,10190,9650,13070,7050,10060,9950.39,2.78,0,-438,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1908,169.49,3.74,12,0.43,59.00,2674.00,10900,20250328,-8.26,4160,20241209,140.38,10900,-8.26,20250328,5210,91.94,20250102,10900,-8.26,20250328,4160,140.38,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,120930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-30,5,-0.30,782870000,78693,54.05,9900,10190,9650,13070,7050,10060,9948.41,2.78,0,1245,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1913,170.00,3.75,12,0.41,59.00,2674.00,10900,20250328,-7.98,4160,20241209,141.11,10900,-7.98,20250328,5210,92.51,20250102,10900,-7.98,20250328,4160,141.11,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,110933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,40,2,0.40,697409480,70170,48.20,9900,10190,9650,13070,7050,10060,9938.86,2.78,0,2677,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1927,171.19,3.78,12,0.37,59.00,2674.00,10900,20250328,-7.34,4160,20241209,142.79,10900,-7.34,20250328,5210,93.86,20250102,10900,-7.34,20250328,4160,142.79,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,100934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,-40,5,-0.40,490533910,49611,34.08,9900,10070,9650,13070,7050,10060,9887.60,2.78,0,-1886,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1911,169.83,3.75,12,0.26,59.00,2674.00,10900,20250328,-8.07,4160,20241209,140.87,10900,-8.07,20250328,5210,92.32,20250102,10900,-8.07,20250328,4160,140.87,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N +20250403,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,-250,5,-2.49,242675190,24724,16.98,9900,9900,9650,13070,7050,10060,9815.37,2.78,0,2278,10933,10496,10243,9806,9553,10370,9680,95,3010,500,7040,10,1,19076310,1871,166.27,3.67,12,0.13,59.00,2674.00,10900,20250328,-10.00,4160,20241209,135.82,10900,-10.00,20250328,5210,88.29,20250102,10900,-10.00,20250328,4160,135.82,20241209,1.26,Y,256940,500,95 억,,530291,N,N,238,N,00,N 20250402,160913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-430,5,-4.10,1477765950,144348,75.78,10580,10680,9990,13630,7350,10490,10237.61,2.84,0,-11022,11010,10750,10390,10130,9770,10880,10260,95,3140,500,7340,10,1,19076310,1919,170.51,3.76,12,0.76,59.00,2674.00,10900,20250328,-7.71,4160,20241209,141.83,10900,-7.71,20250328,5210,93.09,20250102,10900,-7.71,20250328,4160,141.83,20241209,1.32,Y,256940,500,95 억,,541307,N,N,238,N,00,N 20250402,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-460,5,-4.39,1426120030,139214,73.09,10580,10680,9990,13630,7350,10490,10244.04,2.84,0,-10004,11010,10750,10390,10130,9770,10880,10260,95,3140,500,7340,10,1,19076310,1913,170.00,3.75,12,0.73,59.00,2674.00,10900,20250328,-7.98,4160,20241209,141.11,10900,-7.98,20250328,5210,92.51,20250102,10900,-7.98,20250328,4160,141.11,20241209,1.32,Y,256940,500,95 억,,541307,N,N,317,N,00,N 20250402,140916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-370,5,-3.53,1244618855,121186,63.62,10580,10680,9990,13630,7350,10490,10270.27,2.84,0,-9942,11010,10750,10390,10130,9770,10880,10260,95,3140,500,7340,10,1,19076310,1931,171.53,3.78,12,0.64,59.00,2674.00,10900,20250328,-7.16,4160,20241209,143.27,10900,-7.16,20250328,5210,94.24,20250102,10900,-7.16,20250328,4160,143.27,20241209,1.32,Y,256940,500,95 억,,541307,N,N,317,N,00,N diff --git a/257370/price/prices-20250401.csv b/257370/price/prices-20250401.csv index 3269d7c6ec30..35403e16a352 100644 --- a/257370/price/prices-20250401.csv +++ b/257370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-25,5,-0.84,23672825,7988,26.29,2975,3000,2930,3865,2085,2975,2963.55,0.97,0,-2738,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,369,25.00,1.23,12,0.06,118.00,2396.00,10840,20241010,-72.79,2705,20250331,9.06,3835,-23.08,20250106,2705,9.06,20250331,10840,-72.79,20241010,2705,9.06,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,150934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,-10,5,-0.34,22219850,7497,24.67,2975,3000,2930,3865,2085,2975,2963.83,0.97,0,-2524,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,371,25.13,1.24,12,0.06,118.00,2396.00,10840,20241010,-72.65,2705,20250331,9.61,3835,-22.69,20250106,2705,9.61,20250331,10840,-72.65,20241010,2705,9.61,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,140934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-5,5,-0.17,21828015,7365,24.24,2975,3000,2930,3865,2085,2975,2963.75,0.97,0,-2480,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,371,25.17,1.24,12,0.06,118.00,2396.00,10840,20241010,-72.60,2705,20250331,9.80,3835,-22.56,20250106,2705,9.80,20250331,10840,-72.60,20241010,2705,9.80,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,130933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,5,2,0.17,20083625,6778,22.30,2975,3000,2930,3865,2085,2975,2963.06,0.97,0,-2356,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,373,25.25,1.24,12,0.05,118.00,2396.00,10840,20241010,-72.51,2705,20250331,10.17,3835,-22.29,20250106,2705,10.17,20250331,10840,-72.51,20241010,2705,10.17,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,120930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-15,5,-0.50,12474480,4213,13.86,2975,3000,2930,3865,2085,2975,2960.95,0.97,0,-2098,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,370,25.08,1.24,12,0.03,118.00,2396.00,10840,20241010,-72.69,2705,20250331,9.43,3835,-22.82,20250106,2705,9.43,20250331,10840,-72.69,20241010,2705,9.43,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,110934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,-10,5,-0.34,12379975,4181,13.76,2975,3000,2930,3865,2085,2975,2961.01,0.97,0,-2080,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,371,25.13,1.24,12,0.03,118.00,2396.00,10840,20241010,-72.65,2705,20250331,9.61,3835,-22.69,20250106,2705,9.61,20250331,10840,-72.65,20241010,2705,9.61,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,100934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,0,3,0.00,7898875,2662,8.76,2975,3000,2945,3865,2085,2975,2967.27,0.97,0,-1198,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,372,25.21,1.24,12,0.02,118.00,2396.00,10840,20241010,-72.56,2705,20250331,9.98,3835,-22.43,20250106,2705,9.98,20250331,10840,-72.56,20241010,2705,9.98,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N +20250403,090937,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,15,2,0.50,5061540,1701,5.60,2975,3000,2965,3865,2085,2975,2975.63,0.97,0,-450,3428,3201,3058,2831,2688,3315,2945,63,890,500,1780,5,1,12504861,374,25.34,1.25,12,0.01,118.00,2396.00,10840,20241010,-72.42,2705,20250331,10.54,3835,-22.03,20250106,2705,10.54,20250331,10840,-72.42,20241010,2705,10.54,20250331,0.00,Y,257370,500,62 억,,121429,N,N,0,N,00,N 20250402,160913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,65,2,2.23,92324990,30290,143.95,2940,3285,2915,3780,2040,2910,3048.52,1.01,0,-4286,3003,2956,2908,2861,2813,2980,2885,63,870,500,1740,5,1,12504861,372,25.21,1.24,12,0.24,118.00,2396.00,10840,20241010,-72.56,2705,20250331,9.98,3835,-22.43,20250106,2705,9.98,20250331,10840,-72.56,20241010,2705,9.98,20250331,0.00,Y,257370,500,62 억,,125715,N,N,2312,N,00,N 20250402,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,65,2,2.23,83974470,27474,130.57,2940,3285,2915,3780,2040,2910,3056.51,1.01,0,-4423,3003,2956,2908,2861,2813,2980,2885,63,870,500,1740,5,1,12504861,372,25.21,1.24,12,0.22,118.00,2396.00,10840,20241010,-72.56,2705,20250331,9.98,3835,-22.43,20250106,2705,9.98,20250331,10840,-72.56,20241010,2705,9.98,20250331,0.00,Y,257370,500,62 억,,125715,N,N,2312,N,00,N 20250402,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,55,2,1.89,79292845,25902,123.10,2940,3285,2915,3780,2040,2910,3061.26,1.01,0,-4169,3003,2956,2908,2861,2813,2980,2885,63,870,500,1740,5,1,12504861,371,25.13,1.24,12,0.21,118.00,2396.00,10840,20241010,-72.65,2705,20250331,9.61,3835,-22.69,20250106,2705,9.61,20250331,10840,-72.65,20241010,2705,9.61,20250331,0.00,Y,257370,500,62 억,,125715,N,N,2312,N,00,N diff --git a/257720/price/prices-20250401.csv b/257720/price/prices-20250401.csv index 920c3d083605..0fa525415721 100644 --- a/257720/price/prices-20250401.csv +++ b/257720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160927,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26800,-1700,5,-5.96,32906915800,1208106,43.00,27500,28100,26500,37050,19950,28500,27238.45,6.42,0,-306633,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16394,13.47,6.24,12,1.97,1990.00,4297.00,54200,20240619,-50.55,10830,20240322,147.46,36800,-27.17,20250224,23600,13.56,20250311,54200,-50.55,20240619,11640,130.24,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,257615,N,00,N +20250403,150935,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,-1750,5,-6.14,31656665575,1161400,41.34,27500,28100,26500,37050,19950,28500,27257.31,6.42,0,-303394,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16363,13.44,6.23,12,1.90,1990.00,4297.00,54200,20240619,-50.65,10830,20240322,147.00,36800,-27.31,20250224,23600,13.35,20250311,54200,-50.65,20240619,11640,129.81,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,140934,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26900,-1600,5,-5.61,25540520450,932713,33.20,27500,28100,26850,37050,19950,28500,27383.02,6.42,0,-248157,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16455,13.52,6.26,12,1.52,1990.00,4297.00,54200,20240619,-50.37,10830,20240322,148.38,36800,-26.90,20250224,23600,13.98,20250311,54200,-50.37,20240619,11640,131.10,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,130933,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27200,-1300,5,-4.56,21008591975,765866,27.26,27500,28100,27000,37050,19950,28500,27431.13,6.42,0,-210039,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16639,13.67,6.33,12,1.25,1990.00,4297.00,54200,20240619,-49.82,10830,20240322,151.15,36800,-26.09,20250224,23600,15.25,20250311,54200,-49.82,20240619,11640,133.68,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,120930,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27350,-1150,5,-4.04,18489707775,673239,23.96,27500,28100,27000,37050,19950,28500,27463.78,6.42,0,-160950,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16731,13.74,6.36,12,1.10,1990.00,4297.00,54200,20240619,-49.54,10830,20240322,152.54,36800,-25.68,20250224,23600,15.89,20250311,54200,-49.54,20240619,11640,134.97,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,110934,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27350,-1150,5,-4.04,15651122925,569262,20.26,27500,28100,27000,37050,19950,28500,27493.67,6.42,0,-125811,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16731,13.74,6.36,12,0.93,1990.00,4297.00,54200,20240619,-49.54,10830,20240322,152.54,36800,-25.68,20250224,23600,15.89,20250311,54200,-49.54,20240619,11640,134.97,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,100934,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27400,-1100,5,-3.86,11639409900,422430,15.04,27500,28100,27000,37050,19950,28500,27553.41,6.42,0,-80255,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16761,13.77,6.38,12,0.69,1990.00,4297.00,54200,20240619,-49.45,10830,20240322,153.00,36800,-25.54,20250224,23600,16.10,20250311,54200,-49.45,20240619,11640,135.40,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N +20250403,090937,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27750,-750,5,-2.63,4103561675,147924,5.27,27500,28100,27250,37050,19950,28500,27740.90,6.42,0,-29705,31233,29866,28033,26666,24833,30550,27350,307,8550,500,19950,50,1,61171908,16975,13.94,6.46,12,0.24,1990.00,4297.00,54200,20240619,-48.80,10830,20240322,156.23,36800,-24.59,20250224,23600,17.58,20250311,54200,-48.80,20240619,11640,138.40,20240408,3.35,Y,257720,500,306 억,,3930205,N,N,176797,N,00,N 20250402,160914,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28500,1500,2,5.56,79685238350,2809513,264.61,26900,29400,26200,35100,18900,27000,28362.65,6.34,0,3223,28633,27816,26283,25466,23933,28225,25875,307,8100,500,18900,50,1,61171908,17434,14.32,6.63,12,4.59,1990.00,4297.00,54200,20240619,-47.42,10010,20240321,184.72,36800,-22.55,20250224,23600,20.76,20250311,54200,-47.42,20240619,11640,144.85,20240408,3.43,Y,257720,500,306 억,,3878923,N,N,176797,N,00,N 20250402,150915,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28425,1425,2,5.28,77945149450,2748426,258.86,26900,29400,26200,35100,18900,27000,28359.97,6.34,0,-2989,28633,27816,26283,25466,23933,28225,25875,307,8100,500,18900,50,1,61171908,17388,14.28,6.62,12,4.49,1990.00,4297.00,54200,20240619,-47.56,10010,20240321,183.97,36800,-22.76,20250224,23600,20.44,20250311,54200,-47.56,20240619,11640,144.20,20240408,3.43,Y,257720,500,306 억,,3878923,N,N,72734,N,00,N 20250402,140917,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,28250,1250,2,4.63,72979654675,2573248,242.36,26900,29400,26200,35100,18900,27000,28360.96,6.34,0,12091,28633,27816,26283,25466,23933,28225,25875,307,8100,500,18900,50,1,61171908,17281,14.20,6.57,12,4.21,1990.00,4297.00,54200,20240619,-47.88,10010,20240321,182.22,36800,-23.23,20250224,23600,19.70,20250311,54200,-47.88,20240619,11640,142.70,20240408,3.43,Y,257720,500,306 억,,3878923,N,N,72734,N,00,N diff --git a/257990/price/prices-20250401.csv b/257990/price/prices-20250401.csv index 07e44bc71aa1..ed4b34e48f08 100644 --- a/257990/price/prices-20250401.csv +++ b/257990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160927,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,150935,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,140934,57,100.00,KONEX,,,N,N,N,N, ,N,6280,-100,5,-1.57,12629780,2095,27.57,6300,6300,6020,7330,5430,6380,6028.53,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,370,-77.53,2.03,12,0.04,-81.00,3090.00,6400,20250314,-1.88,4200,20240402,49.52,6400,-1.88,20250314,4515,39.09,20250106,6400,-1.88,20250314,4200,49.52,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,130933,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-130,5,-2.04,12504180,2075,27.30,6300,6300,6020,7330,5430,6380,6026.11,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,368,-77.16,2.02,12,0.04,-81.00,3090.00,6400,20250314,-2.34,4200,20240402,48.81,6400,-2.34,20250314,4515,38.43,20250106,6400,-2.34,20250314,4200,48.81,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,120930,57,100.00,KONEX,,,N,N,N,N, ,N,6250,-130,5,-2.04,12504180,2075,27.30,6300,6300,6020,7330,5430,6380,6026.11,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,368,-77.16,2.02,12,0.04,-81.00,3090.00,6400,20250314,-2.34,4200,20240402,48.81,6400,-2.34,20250314,4515,38.43,20250106,6400,-2.34,20250314,4200,48.81,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,110934,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-90,5,-1.41,12497930,2074,27.29,6300,6300,6020,7330,5430,6380,6026.00,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,371,-77.65,2.04,12,0.04,-81.00,3090.00,6400,20250314,-1.72,4200,20240402,49.76,6400,-1.72,20250314,4515,39.31,20250106,6400,-1.72,20250314,4200,49.76,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,100935,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-80,5,-1.25,279300,45,0.59,6300,6300,6020,7330,5430,6380,6206.67,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,371,-77.78,2.04,12,0.00,-81.00,3090.00,6400,20250314,-1.56,4200,20240402,50.00,6400,-1.56,20250314,4515,39.53,20250106,6400,-1.56,20250314,4200,50.00,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N +20250403,090937,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-80,5,-1.25,94500,15,0.20,6300,6300,6300,7330,5430,6380,6300.00,0.00,0,0,6673,6526,6253,6106,5833,6390,5970,29,950,500,4330,10,1,5891392,371,-77.78,2.04,12,0.00,-81.00,3090.00,6400,20250314,-1.56,4200,20240402,50.00,6400,-1.56,20250314,4515,39.53,20250106,6400,-1.56,20250314,4200,50.00,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250402,160914,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6380,180,2,2.90,46473710,7600,140.22,6400,6400,5980,7130,5270,6200,6114.96,0.00,0,0,6400,6300,6100,6000,5800,6350,6050,29,930,500,4210,10,1,5891392,376,-78.77,2.06,12,0.13,-81.00,3090.00,6400,20250314,-0.31,4200,20240402,51.90,6400,0.00,20250314,4515,41.31,20250106,6400,-0.31,20250314,4200,51.90,20240402,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250402,150915,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6390,190,2,3.06,38997510,6350,117.16,6400,6400,6000,7130,5270,6200,6141.34,0.00,0,0,6400,6300,6100,6000,5800,6350,6050,29,930,500,4210,10,1,5891392,376,-78.89,2.07,12,0.11,-81.00,3090.00,6400,20250314,-0.16,4200,20240402,52.14,6400,0.00,20250314,4515,41.53,20250106,6400,-0.16,20250314,4200,52.14,20240402,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N 20250402,140917,57,100.00,KONEX,신고가,,N,N,N,N, ,N,6390,190,2,3.06,17667250,2798,51.62,6400,6400,6190,7130,5270,6200,6314.24,0.00,0,0,6400,6300,6100,6000,5800,6350,6050,29,930,500,4210,10,1,5891392,376,-78.89,2.07,12,0.05,-81.00,3090.00,6400,20250314,-0.16,4200,20240402,52.14,6400,0.00,20250314,4515,41.53,20250106,6400,-0.16,20250314,4200,52.14,20240402,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20250401.csv b/258050/price/prices-20250401.csv index 4bf8847fcfd9..ca2afc39bd3d 100644 --- a/258050/price/prices-20250401.csv +++ b/258050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160927,53,100.00,KONEX,,,N,N,N,N, ,N,331,-3,5,-0.90,1406952,4397,151.15,333,333,284,384,284,334,319.98,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.76,8.95,12,0.04,-49.00,37.00,770,20240514,-57.01,151,20250321,119.21,400,-17.25,20250102,151,119.21,20250321,770,-57.01,20240514,151,119.21,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,150935,53,100.00,KONEX,,,N,N,N,N, ,N,331,-3,5,-0.90,1406952,4397,151.15,333,333,284,384,284,334,319.98,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.76,8.95,12,0.04,-49.00,37.00,770,20240514,-57.01,151,20250321,119.21,400,-17.25,20250102,151,119.21,20250321,770,-57.01,20240514,151,119.21,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,140934,53,100.00,KONEX,,,N,N,N,N, ,N,331,-3,5,-0.90,1401829,4380,150.57,333,333,284,384,284,334,320.05,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.76,8.95,12,0.04,-49.00,37.00,770,20240514,-57.01,151,20250321,119.21,400,-17.25,20250102,151,119.21,20250321,770,-57.01,20240514,151,119.21,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,130933,53,100.00,KONEX,,,N,N,N,N, ,N,331,-3,5,-0.90,1305839,4090,140.60,333,333,284,384,284,334,319.28,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.76,8.95,12,0.04,-49.00,37.00,770,20240514,-57.01,151,20250321,119.21,400,-17.25,20250102,151,119.21,20250321,770,-57.01,20240514,151,119.21,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,120931,53,100.00,KONEX,,,N,N,N,N, ,N,287,-47,5,-14.07,1277634,3992,137.23,333,333,287,384,284,334,320.05,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,29,-5.86,7.76,12,0.04,-49.00,37.00,770,20240514,-62.73,151,20250321,90.07,400,-28.25,20250102,151,90.07,20250321,770,-62.73,20240514,151,90.07,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,110934,53,100.00,KONEX,,,N,N,N,N, ,N,332,-2,5,-0.60,932536,2806,96.46,333,333,287,384,284,334,332.34,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.78,8.97,12,0.03,-49.00,37.00,770,20240514,-56.88,151,20250321,119.87,400,-17.00,20250102,151,119.87,20250321,770,-56.88,20240514,151,119.87,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,100935,53,100.00,KONEX,,,N,N,N,N, ,N,333,-1,5,-0.30,179937,543,18.67,333,333,287,384,284,334,331.38,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.80,9.00,12,0.01,-49.00,37.00,770,20240514,-56.75,151,20250321,120.53,400,-16.75,20250102,151,120.53,20250321,770,-56.75,20240514,151,120.53,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N +20250403,090938,53,100.00,KONEX,,,N,N,N,N, ,N,333,-1,5,-0.30,333,1,0.03,333,333,333,384,284,334,333.00,0.00,0,0,371,352,319,300,267,336,284,10,50,100,200,1,1,9994242,33,-6.80,9.00,12,0.00,-49.00,37.00,770,20240514,-56.75,151,20250321,120.53,400,-16.75,20250102,151,120.53,20250321,770,-56.75,20240514,151,120.53,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250402,160914,53,100.00,KONEX,,,N,N,N,N, ,N,334,-1,5,-0.30,967439,2909,26.25,338,338,286,385,285,335,332.57,0.00,0,0,375,354,317,296,259,336,278,10,50,100,200,1,1,9994242,33,-3.44,3.88,12,0.03,-97.00,86.00,770,20240514,-56.62,151,20250321,121.19,400,-16.50,20250102,151,121.19,20250321,770,-56.62,20240514,151,121.19,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250402,150915,53,100.00,KONEX,,,N,N,N,N, ,N,334,-1,5,-0.30,246428,747,6.74,338,338,286,385,285,335,329.89,0.00,0,0,375,354,317,296,259,336,278,10,50,100,200,1,1,9994242,33,-3.44,3.88,12,0.01,-97.00,86.00,770,20240514,-56.62,151,20250321,121.19,400,-16.50,20250102,151,121.19,20250321,770,-56.62,20240514,151,121.19,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N 20250402,140917,53,100.00,KONEX,,,N,N,N,N, ,N,333,-2,5,-0.60,238086,722,6.52,338,338,286,385,285,335,329.76,0.00,0,0,375,354,317,296,259,336,278,10,50,100,200,1,1,9994242,33,-3.43,3.87,12,0.01,-97.00,86.00,770,20240514,-56.75,151,20250321,120.53,400,-16.75,20250102,151,120.53,20250321,770,-56.75,20240514,151,120.53,20250321,0.00,Y,258050,100,9 억,,0,N,N,0,N,02,N diff --git a/258540/price/prices-20250401.csv b/258540/price/prices-20250401.csv index 362c9e72df77..36a8fbb84c7e 100644 --- a/258540/price/prices-20250401.csv +++ b/258540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160928,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,150935,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,140935,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,130934,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,120931,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,110935,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,100935,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N +20250403,090938,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-16.67,-3.95,12,0.00,-36.00,-152.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250402,160914,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-6.82,-4.80,12,0.00,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250402,150916,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-6.82,-4.80,12,0.00,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N 20250402,140918,58,100.00,KONEX,,,N,N,N,N, ,N,600,0,3,0.00,0,0,0.00,0,0,0,690,510,600,0.00,0.00,0,0,600,600,600,600,600,600,600,52,90,500,0,1,1,10378119,62,-6.82,-4.80,12,0.00,-88.00,-125.00,2260,20240610,-73.45,430,20250220,39.53,900,-33.33,20250102,430,39.53,20250220,2260,-73.45,20240610,430,39.53,20250220,0.00,Y,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20250401.csv b/258610/price/prices-20250401.csv index 9837be7e5689..287d737fedf0 100644 --- a/258610/price/prices-20250401.csv +++ b/258610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160928,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1631,86,2,5.57,409193753,253146,307.01,1529,1649,1529,2005,1082,1545,1616.42,0.97,0,26582,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,437,7.35,1.19,12,0.95,222.00,1374.00,3270,20240328,-50.12,1011,20241209,61.33,1820,-10.38,20250120,1206,35.24,20250113,3230,-49.50,20240403,1011,61.33,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,150936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1619,74,2,4.79,385830601,238705,289.49,1529,1649,1529,2005,1082,1545,1616.35,0.97,0,30616,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,434,7.29,1.18,12,0.89,222.00,1374.00,3270,20240328,-50.49,1011,20241209,60.14,1820,-11.04,20250120,1206,34.25,20250113,3230,-49.88,20240403,1011,60.14,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,140935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1632,87,2,5.63,316678019,196069,237.79,1529,1649,1529,2005,1082,1545,1615.14,0.97,0,24653,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,437,7.35,1.19,12,0.73,222.00,1374.00,3270,20240328,-50.09,1011,20241209,61.42,1820,-10.33,20250120,1206,35.32,20250113,3230,-49.47,20240403,1011,61.42,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,130934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1643,98,2,6.34,276473249,171400,207.87,1529,1649,1529,2005,1082,1545,1613.03,0.97,0,22808,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,440,7.40,1.20,12,0.64,222.00,1374.00,3270,20240328,-49.76,1011,20241209,62.51,1820,-9.73,20250120,1206,36.24,20250113,3230,-49.13,20240403,1011,62.51,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,120931,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1623,78,2,5.05,241930123,150219,182.18,1529,1649,1529,2005,1082,1545,1610.52,0.97,0,23771,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,435,7.31,1.18,12,0.56,222.00,1374.00,3270,20240328,-50.37,1011,20241209,60.53,1820,-10.82,20250120,1206,34.58,20250113,3230,-49.75,20240403,1011,60.53,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,110935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1642,97,2,6.28,200699089,125007,151.60,1529,1642,1529,2005,1082,1545,1605.50,0.97,0,24051,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,440,7.40,1.20,12,0.47,222.00,1374.00,3270,20240328,-49.79,1011,20241209,62.41,1820,-9.78,20250120,1206,36.15,20250113,3230,-49.16,20240403,1011,62.41,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,100935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1580,35,2,2.27,49475241,31500,38.20,1529,1589,1529,2005,1082,1545,1570.64,0.97,0,1140,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,423,7.12,1.15,12,0.12,222.00,1374.00,3270,20240328,-51.68,1011,20241209,56.28,1820,-13.19,20250120,1206,31.01,20250113,3230,-51.08,20240403,1011,56.28,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N +20250403,090938,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1588,43,2,2.78,17538220,11178,13.56,1529,1588,1529,2005,1082,1545,1568.99,0.97,0,4142,1605,1574,1529,1498,1453,1552,1476,134,460,500,1080,1,1,26787133,425,7.15,1.16,12,0.04,222.00,1374.00,3270,20240328,-51.44,1011,20241209,57.07,1820,-12.75,20250120,1206,31.67,20250113,3230,-50.84,20240403,1011,57.07,20241209,0.01,Y,258610,500,133 억,,260548,N,N,0,N,00,N 20250402,160915,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1545,81,2,5.53,126088581,82389,111.00,1558,1560,1484,1903,1025,1464,1530.40,0.96,0,4135,1540,1502,1436,1398,1332,1521,1417,134,439,500,1020,1,1,26787133,414,6.96,1.12,12,0.31,222.00,1374.00,3280,20240321,-52.90,1011,20241209,52.82,1820,-15.11,20250120,1206,28.11,20250113,3230,-52.17,20240403,1011,52.82,20241209,0.00,Y,258610,500,133 억,,256413,N,N,0,N,00,N 20250402,150916,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1538,74,2,5.05,121363938,79325,106.87,1558,1560,1484,1903,1025,1464,1529.96,0.96,0,3256,1540,1502,1436,1398,1332,1521,1417,134,439,500,1020,1,1,26787133,412,6.93,1.12,12,0.30,222.00,1374.00,3280,20240321,-53.11,1011,20241209,52.13,1820,-15.49,20250120,1206,27.53,20250113,3230,-52.38,20240403,1011,52.13,20241209,0.00,Y,258610,500,133 억,,256413,N,N,0,N,00,N 20250402,140918,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1543,79,2,5.40,111128887,72652,97.88,1558,1560,1484,1903,1025,1464,1529.61,0.96,0,2511,1540,1502,1436,1398,1332,1521,1417,134,439,500,1020,1,1,26787133,413,6.95,1.12,12,0.27,222.00,1374.00,3280,20240321,-52.96,1011,20241209,52.62,1820,-15.22,20250120,1206,27.94,20250113,3230,-52.23,20240403,1011,52.62,20241209,0.00,Y,258610,500,133 억,,256413,N,N,0,N,00,N diff --git a/258790/price/prices-20250401.csv b/258790/price/prices-20250401.csv index 3a5a2cafe4d8..551baf6c0a68 100644 --- a/258790/price/prices-20250401.csv +++ b/258790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160928,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,13560381502,8663358,722.09,1494,1612,1466,1612,868,1240,1565.26,0.95,0,-37901,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,34.67,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,150936,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,13515872570,8635747,719.78,1494,1612,1466,1612,868,1240,1565.11,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,34.56,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,140935,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,12468382074,7985939,665.62,1494,1612,1466,1612,868,1240,1561.29,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,31.95,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,130934,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,12405634974,7947014,662.38,1494,1612,1466,1612,868,1240,1561.04,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,31.80,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,120931,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,12394500890,7940107,661.80,1494,1612,1466,1612,868,1240,1561.00,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,31.77,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,110935,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,12274655138,7865761,655.61,1494,1612,1466,1612,868,1240,1560.52,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,31.47,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,100936,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1612,372,1,30.00,12134262834,7778669,648.35,1494,1612,1466,1612,868,1240,1559.94,0.95,0,-17389,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,403,179.11,2.96,12,31.13,9.00,545.00,1612,20250403,0.00,835,20241121,93.05,1612,0.00,20250403,840,91.90,20250311,1612,0.00,20250403,835,93.05,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N +20250403,090938,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,1559,319,2,25.73,7777726496,5059705,421.72,1494,1612,1466,1612,868,1240,1537.19,0.95,0,-55367,1330,1285,1195,1150,1060,1307,1172,25,372,100,810,1,1,24991284,390,173.22,2.86,12,20.25,9.00,545.00,1612,20250403,-3.29,835,20241121,86.71,1612,-3.29,20250403,840,85.60,20250311,1612,-3.29,20250403,835,86.71,20241121,0.00,Y,258790,100,24 억,,237110,N,N,0,N,00,N 20250402,160915,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,286,1,29.98,1446735072,1199729,288.10,1110,1240,1105,1240,668,954,1205.88,0.91,0,-3091,1040,997,961,918,882,1018,939,25,286,100,620,1,1,24991284,310,137.78,2.28,12,4.80,9.00,545.00,1535,20240328,-19.22,835,20241121,48.50,1240,0.00,20250402,840,47.62,20250311,1499,-17.28,20241211,835,48.50,20241121,0.00,Y,258790,100,24 억,,226898,N,N,0,N,00,N 20250402,150916,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,286,1,29.98,1442758392,1196522,287.33,1110,1240,1105,1240,668,954,1205.79,0.91,0,-2971,1040,997,961,918,882,1018,939,25,286,100,620,1,1,24991284,310,137.78,2.28,12,4.79,9.00,545.00,1535,20240328,-19.22,835,20241121,48.50,1240,0.00,20250402,840,47.62,20250311,1499,-17.28,20241211,835,48.50,20241121,0.00,Y,258790,100,24 억,,226898,N,N,0,N,00,N 20250402,140918,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1240,286,1,29.98,1439277712,1193715,286.65,1110,1240,1105,1240,668,954,1205.71,0.91,0,-2971,1040,997,961,918,882,1018,939,25,286,100,620,1,1,24991284,310,137.78,2.28,12,4.78,9.00,545.00,1535,20240328,-19.22,835,20241121,48.50,1240,0.00,20250402,840,47.62,20250311,1499,-17.28,20241211,835,48.50,20241121,0.00,Y,258790,100,24 억,,226898,N,N,0,N,00,N diff --git a/258830/price/prices-20250401.csv b/258830/price/prices-20250401.csv index f8e007ca993f..c4c8eb5f7756 100644 --- a/258830/price/prices-20250401.csv +++ b/258830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160928,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,150936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,140935,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,130934,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,120932,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,110935,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,100936,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N +20250403,090939,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240403,412,0.00,20240403,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N 20250402,160915,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240402,412,0.00,20240402,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N 20250402,150916,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240402,412,0.00,20240402,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N 20250402,140918,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,412,0.00,20240402,412,0.00,20240402,0.00,Y,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20250401.csv b/259630/price/prices-20250401.csv index b763232adf5e..373733483970 100644 --- a/259630/price/prices-20250401.csv +++ b/259630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-180,5,-2.30,261241850,34272,72.72,7520,7750,7510,10170,5490,7830,7622.60,3.80,0,-4117,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,940,8.56,1.06,12,0.28,894.00,7245.00,14700,20240612,-47.96,6880,20250205,11.19,9120,-16.12,20250313,6880,11.19,20250205,14700,-47.96,20240612,6880,11.19,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2699,N,00,N +20250403,150936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,-150,5,-1.92,234261030,30748,65.24,7520,7750,7510,10170,5490,7830,7618.74,3.80,0,-3916,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,943,8.59,1.06,12,0.25,894.00,7245.00,14700,20240612,-47.76,6880,20250205,11.63,9120,-15.79,20250313,6880,11.63,20250205,14700,-47.76,20240612,6880,11.63,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,140936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-170,5,-2.17,223741470,29377,62.33,7520,7750,7510,10170,5490,7830,7616.21,3.80,0,-3439,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,941,8.57,1.06,12,0.24,894.00,7245.00,14700,20240612,-47.89,6880,20250205,11.34,9120,-16.01,20250313,6880,11.34,20250205,14700,-47.89,20240612,6880,11.34,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,130935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,-170,5,-2.17,205173970,26950,57.18,7520,7750,7510,10170,5490,7830,7613.13,3.80,0,-3302,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,941,8.57,1.06,12,0.22,894.00,7245.00,14700,20240612,-47.89,6880,20250205,11.34,9120,-16.01,20250313,6880,11.34,20250205,14700,-47.89,20240612,6880,11.34,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,120932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,-130,5,-1.66,180753530,23763,50.42,7520,7750,7510,10170,5490,7830,7606.51,3.80,0,-2986,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,946,8.61,1.06,12,0.19,894.00,7245.00,14700,20240612,-47.62,6880,20250205,11.92,9120,-15.57,20250313,6880,11.92,20250205,14700,-47.62,20240612,6880,11.92,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,110936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7730,-100,5,-1.28,168881790,22219,47.14,7520,7750,7510,10170,5490,7830,7600.78,3.80,0,-3212,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,949,8.65,1.07,12,0.18,894.00,7245.00,14700,20240612,-47.41,6880,20250205,12.35,9120,-15.24,20250313,6880,12.35,20250205,14700,-47.41,20240612,6880,12.35,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,100936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,-200,5,-2.55,129859220,17115,36.31,7520,7750,7510,10170,5490,7830,7587.45,3.80,0,-1677,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,937,8.53,1.05,12,0.14,894.00,7245.00,14700,20240612,-48.10,6880,20250205,10.90,9120,-16.34,20250313,6880,10.90,20250205,14700,-48.10,20240612,6880,10.90,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N +20250403,090939,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7530,-300,5,-3.83,37116820,4921,10.44,7520,7750,7510,10170,5490,7830,7542.54,3.80,0,785,8323,8076,7953,7706,7583,8015,7645,61,2340,500,5630,10,1,12282402,925,8.42,1.04,12,0.04,894.00,7245.00,14700,20240612,-48.78,6880,20250205,9.45,9120,-17.43,20250313,6880,9.45,20250205,14700,-48.78,20240612,6880,9.45,20250205,1.59,Y,259630,500,61 억,,466191,N,N,2647,N,00,N 20250402,160915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,-60,5,-0.76,374442090,47130,119.36,8050,8200,7830,10250,5530,7890,7944.90,3.85,0,-6164,8183,8036,7873,7726,7563,8110,7800,61,2360,500,5680,10,1,12282402,962,8.76,1.08,12,0.38,894.00,7245.00,14700,20240612,-46.73,6880,20250205,13.81,9120,-14.14,20250313,6880,13.81,20250205,14700,-46.73,20240612,6880,13.81,20250205,1.68,Y,259630,500,61 억,,472562,N,N,2647,N,00,N 20250402,150916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,0,3,0.00,341266500,42914,108.68,8050,8200,7850,10250,5530,7890,7952.33,3.85,0,-5849,8183,8036,7873,7726,7563,8110,7800,61,2360,500,5680,10,1,12282402,969,8.83,1.09,12,0.35,894.00,7245.00,14700,20240612,-46.33,6880,20250205,14.68,9120,-13.49,20250313,6880,14.68,20250205,14700,-46.33,20240612,6880,14.68,20250205,1.68,Y,259630,500,61 억,,472562,N,N,644,N,00,N 20250402,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,100,2,1.27,241843850,30320,76.78,8050,8200,7850,10250,5530,7890,7976.38,3.85,0,-9114,8183,8036,7873,7726,7563,8110,7800,61,2360,500,5680,10,1,12282402,981,8.94,1.10,12,0.25,894.00,7245.00,14700,20240612,-45.65,6880,20250205,16.13,9120,-12.39,20250313,6880,16.13,20250205,14700,-45.65,20240612,6880,16.13,20250205,1.68,Y,259630,500,61 억,,472562,N,N,644,N,00,N diff --git a/259960/price/prices-20250401.csv b/259960/price/prices-20250401.csv index 3427b905ea5f..d658214773a5 100644 --- a/259960/price/prices-20250401.csv +++ b/259960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160929,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353500,6500,2,1.87,46657133750,133357,109.89,339500,354500,339000,451000,243000,347000,349864.54,41.76,0,-8668,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,169366,13.01,2.45,12,0.28,27162.00,144190.00,390000,20250210,-9.36,225000,20240425,57.11,390000,-9.36,20250210,311500,13.48,20250214,390000,-9.36,20250210,225000,57.11,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,23576,N,00,N +20250403,150936,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,352500,5500,2,1.59,42882613250,122666,101.08,339500,354500,339000,451000,243000,347000,349588.46,41.76,0,-9918,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,168886,12.98,2.44,12,0.26,27162.00,144190.00,390000,20250210,-9.62,225000,20240425,56.67,390000,-9.62,20250210,311500,13.16,20250214,390000,-9.62,20250210,225000,56.67,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,140936,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,353000,6000,2,1.73,34966368250,100234,82.60,339500,354500,339000,451000,243000,347000,348847.42,41.76,0,-3205,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,169126,13.00,2.45,12,0.21,27162.00,144190.00,390000,20250210,-9.49,225000,20240425,56.89,390000,-9.49,20250210,311500,13.32,20250214,390000,-9.49,20250210,225000,56.89,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,130935,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,352500,5500,2,1.59,29916062250,85949,70.83,339500,354000,339000,451000,243000,347000,348067.63,41.76,0,-1086,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,168886,12.98,2.44,12,0.18,27162.00,144190.00,390000,20250210,-9.62,225000,20240425,56.67,390000,-9.62,20250210,311500,13.16,20250214,390000,-9.62,20250210,225000,56.67,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,120932,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,351500,4500,2,1.30,25165921500,72459,59.71,339500,352500,339000,451000,243000,347000,347312.58,41.76,0,-2491,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,168407,12.94,2.44,12,0.15,27162.00,144190.00,390000,20250210,-9.87,225000,20240425,56.22,390000,-9.87,20250210,311500,12.84,20250214,390000,-9.87,20250210,225000,56.22,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,110936,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,348500,1500,2,0.43,20731872750,59800,49.28,339500,350000,339000,451000,243000,347000,346686.82,41.76,0,-1474,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,166970,12.83,2.42,12,0.12,27162.00,144190.00,390000,20250210,-10.64,225000,20240425,54.89,390000,-10.64,20250210,311500,11.88,20250214,390000,-10.64,20250210,225000,54.89,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,100937,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,350000,3000,2,0.86,15037566500,43429,35.79,339500,350000,339000,451000,243000,347000,346256.30,41.76,0,2667,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,167689,12.89,2.43,12,0.09,27162.00,144190.00,390000,20250210,-10.26,225000,20240425,55.56,390000,-10.26,20250210,311500,12.36,20250214,390000,-10.26,20250210,225000,55.56,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N +20250403,090939,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,345000,-2000,5,-0.58,4814882000,14039,11.57,339500,346500,339000,451000,243000,347000,342964.17,41.76,0,755,356666,351832,344166,339332,331666,354250,341750,49,104000,100,249840,500,1,47911049,165293,12.70,2.39,12,0.03,27162.00,144190.00,390000,20250210,-11.54,225000,20240425,53.33,390000,-11.54,20250210,311500,10.75,20250214,390000,-11.54,20250210,225000,53.33,20240425,0.39,Y,259960,100,49 억,,20007595,N,N,21810,N,00,N 20250402,160916,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,7000,2,2.06,41837209250,121352,72.85,342000,349000,336500,442000,238000,340000,344758.94,41.81,0,-16092,349666,344832,338166,333332,326666,347250,335750,49,102000,100,244800,500,1,47911049,166251,12.78,2.41,12,0.25,27162.00,144190.00,390000,20250210,-11.03,225000,20240425,54.22,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,225000,54.22,20240425,0.37,Y,259960,100,49 억,,20031349,N,N,21810,N,00,N 20250402,150917,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,347000,7000,2,2.06,39591787500,114880,68.96,342000,349000,336500,442000,238000,340000,344636.03,41.81,0,-17815,349666,344832,338166,333332,326666,347250,335750,49,102000,100,244800,500,1,47911049,166251,12.78,2.41,12,0.24,27162.00,144190.00,390000,20250210,-11.03,225000,20240425,54.22,390000,-11.03,20250210,311500,11.40,20250214,390000,-11.03,20250210,225000,54.22,20240425,0.37,Y,259960,100,49 억,,20031349,N,N,23715,N,00,N 20250402,140919,55,20.00,KOSPI200,,IT 서비스,N,N,N,Y,40,Y,346500,6500,2,1.91,31687745500,92107,55.29,342000,349000,336500,442000,238000,340000,344031.89,41.81,0,-10222,349666,344832,338166,333332,326666,347250,335750,49,102000,100,244800,500,1,47911049,166012,12.76,2.40,12,0.19,27162.00,144190.00,390000,20250210,-11.15,225000,20240425,54.00,390000,-11.15,20250210,311500,11.24,20250214,390000,-11.15,20250210,225000,54.00,20240425,0.37,Y,259960,100,49 억,,20031349,N,N,23715,N,00,N diff --git a/260660/price/prices-20250401.csv b/260660/price/prices-20250401.csv index 55489ff686c5..9eaf76ba017b 100644 --- a/260660/price/prices-20250401.csv +++ b/260660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-45,5,-0.97,1637884127,362911,84.86,4460,4630,4325,6000,3235,4620,4513.18,2.28,0,58885,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,701,-13.07,0.85,12,2.37,-350.00,5400.00,6130,20250318,-25.37,3070,20241209,49.02,6130,-25.37,20250318,3400,34.56,20250203,6130,-25.37,20250318,3070,49.02,20241209,3.82,Y,260660,500,76 억,,348838,N,N,1559,N,00,N +20250403,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-70,5,-1.52,1557813362,345403,80.77,4460,4630,4325,6000,3235,4620,4510.13,2.28,0,50052,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,697,-13.00,0.84,12,2.25,-350.00,5400.00,6130,20250318,-25.77,3070,20241209,48.21,6130,-25.77,20250318,3400,33.82,20250203,6130,-25.77,20250318,3070,48.21,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,-55,5,-1.19,1388572472,308204,72.07,4460,4630,4325,6000,3235,4620,4505.37,2.28,0,59865,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,700,-13.04,0.85,12,2.01,-350.00,5400.00,6130,20250318,-25.53,3070,20241209,48.70,6130,-25.53,20250318,3400,34.26,20250203,6130,-25.53,20250318,3070,48.70,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,-50,5,-1.08,1343666720,298379,69.77,4460,4630,4325,6000,3235,4620,4503.22,2.28,0,57792,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,700,-13.06,0.85,12,1.95,-350.00,5400.00,6130,20250318,-25.45,3070,20241209,48.86,6130,-25.45,20250318,3400,34.41,20250203,6130,-25.45,20250318,3070,48.86,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,-10,5,-0.22,1245465830,276870,64.74,4460,4630,4325,6000,3235,4620,4498.38,2.28,0,56615,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,707,-13.17,0.85,12,1.81,-350.00,5400.00,6130,20250318,-24.80,3070,20241209,50.16,6130,-24.80,20250318,3400,35.59,20250203,6130,-24.80,20250318,3070,50.16,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,-10,5,-0.22,1124514420,250633,58.61,4460,4630,4325,6000,3235,4620,4486.70,2.28,0,51269,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,707,-13.17,0.85,12,1.64,-350.00,5400.00,6130,20250318,-24.80,3070,20241209,50.16,6130,-24.80,20250318,3400,35.59,20250203,6130,-24.80,20250318,3070,50.16,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4615,-5,5,-0.11,1016426200,226999,53.08,4460,4630,4325,6000,3235,4620,4477.67,2.28,0,54737,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,707,-13.19,0.85,12,1.48,-350.00,5400.00,6130,20250318,-24.71,3070,20241209,50.33,6130,-24.71,20250318,3400,35.74,20250203,6130,-24.71,20250318,3070,50.33,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N +20250403,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4405,-215,5,-4.65,425264285,96631,22.60,4460,4500,4325,6000,3235,4620,4400.91,2.28,0,13991,4866,4742,4676,4552,4486,4710,4520,77,1380,500,2950,5,1,15327021,675,-12.59,0.82,12,0.63,-350.00,5400.00,6130,20250318,-28.14,3070,20241209,43.49,6130,-28.14,20250318,3400,29.56,20250203,6130,-28.14,20250318,3070,43.49,20241209,3.82,Y,260660,500,76 억,,348838,N,N,7774,N,00,N 20250402,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,-30,5,-0.65,1973802648,421509,73.34,4660,4800,4610,6040,3255,4650,4682.74,2.53,0,-39783,4966,4807,4716,4557,4466,4887,4637,77,1390,500,2970,5,1,15327021,708,-13.20,0.86,12,2.75,-350.00,5400.00,6130,20250318,-24.63,3070,20241209,50.49,6130,-24.63,20250318,3400,35.88,20250203,6130,-24.63,20250318,3070,50.49,20241209,3.55,Y,260660,500,76 억,,388116,N,N,7774,N,00,N 20250402,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-20,5,-0.43,1917405713,409313,71.22,4660,4800,4610,6040,3255,4650,4684.48,2.53,0,-39427,4966,4807,4716,4557,4466,4887,4637,77,1390,500,2970,5,1,15327021,710,-13.23,0.86,12,2.67,-350.00,5400.00,6130,20250318,-24.47,3070,20241209,50.81,6130,-24.47,20250318,3400,36.18,20250203,6130,-24.47,20250318,3070,50.81,20241209,3.55,Y,260660,500,76 억,,388116,N,N,16964,N,00,N 20250402,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-10,5,-0.22,1712278371,365038,63.52,4660,4800,4620,6040,3255,4650,4690.73,2.53,0,-47126,4966,4807,4716,4557,4466,4887,4637,77,1390,500,2970,5,1,15327021,711,-13.26,0.86,12,2.38,-350.00,5400.00,6130,20250318,-24.31,3070,20241209,51.14,6130,-24.31,20250318,3400,36.47,20250203,6130,-24.31,20250318,3070,51.14,20241209,3.55,Y,260660,500,76 억,,388116,N,N,16964,N,00,N diff --git a/260870/price/prices-20250401.csv b/260870/price/prices-20250401.csv index c399881f281b..8066ec4d1e68 100644 --- a/260870/price/prices-20250401.csv +++ b/260870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160929,57,100.00,KONEX,,,N,N,N,N, ,N,15940,-320,5,-1.97,49919500,3136,73.17,16260,16260,15710,18690,13830,16260,15918.21,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,979,-0.96,-2.38,12,0.05,-16636.00,-6705.00,30900,20240618,-48.41,11160,20250218,42.83,19240,-17.15,20250314,11160,42.83,20250218,30900,-48.41,20240618,11160,42.83,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,150937,57,100.00,KONEX,,,N,N,N,N, ,N,15940,-320,5,-1.97,45442830,2854,66.59,16260,16260,15710,18690,13830,16260,15922.51,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,979,-0.96,-2.38,12,0.05,-16636.00,-6705.00,30900,20240618,-48.41,11160,20250218,42.83,19240,-17.15,20250314,11160,42.83,20250218,30900,-48.41,20240618,11160,42.83,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,140936,57,100.00,KONEX,,,N,N,N,N, ,N,15990,-270,5,-1.66,34073010,2142,49.98,16260,16260,15710,18690,13830,16260,15907.10,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,982,-0.96,-2.38,12,0.03,-16636.00,-6705.00,30900,20240618,-48.25,11160,20250218,43.28,19240,-16.89,20250314,11160,43.28,20250218,30900,-48.25,20240618,11160,43.28,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,130935,57,100.00,KONEX,,,N,N,N,N, ,N,15980,-280,5,-1.72,29724930,1870,43.63,16260,16260,15710,18690,13830,16260,15895.68,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,982,-0.96,-2.38,12,0.03,-16636.00,-6705.00,30900,20240618,-48.28,11160,20250218,43.19,19240,-16.94,20250314,11160,43.19,20250218,30900,-48.28,20240618,11160,43.19,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,120933,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-260,5,-1.60,29469240,1854,43.26,16260,16260,15710,18690,13830,16260,15894.95,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,983,-0.96,-2.39,12,0.03,-16636.00,-6705.00,30900,20240618,-48.22,11160,20250218,43.37,19240,-16.84,20250314,11160,43.37,20250218,30900,-48.22,20240618,11160,43.37,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,110936,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-260,5,-1.60,29469240,1854,43.26,16260,16260,15710,18690,13830,16260,15894.95,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,983,-0.96,-2.39,12,0.03,-16636.00,-6705.00,30900,20240618,-48.22,11160,20250218,43.37,19240,-16.84,20250314,11160,43.37,20250218,30900,-48.22,20240618,11160,43.37,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,100937,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-260,5,-1.60,29085340,1830,42.70,16260,16260,15710,18690,13830,16260,15893.63,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,983,-0.96,-2.39,12,0.03,-16636.00,-6705.00,30900,20240618,-48.22,11160,20250218,43.37,19240,-16.84,20250314,11160,43.37,20250218,30900,-48.22,20240618,11160,43.37,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N +20250403,090940,57,100.00,KONEX,,,N,N,N,N, ,N,16200,-60,5,-0.37,259320,16,0.37,16260,16260,16200,18690,13830,16260,16207.50,0.00,0,0,16693,16476,16243,16026,15793,16360,15910,31,2430,500,10730,10,1,6142210,995,-0.97,-2.42,12,0.00,-16636.00,-6705.00,30900,20240618,-47.57,11160,20250218,45.16,19240,-15.80,20250314,11160,45.16,20250218,30900,-47.57,20240618,11160,45.16,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250402,160916,57,100.00,KONEX,,,N,N,N,N, ,N,16260,-10,5,-0.06,69745070,4286,85.96,16270,16460,16010,18710,13830,16270,16272.76,0.00,0,0,16843,16556,16013,15726,15183,16700,15870,31,2440,500,10730,10,1,6142210,999,-1.83,1.68,12,0.07,-8892.00,9667.00,30900,20240618,-47.38,11160,20250218,45.70,19240,-15.49,20250314,11160,45.70,20250218,30900,-47.38,20240618,11160,45.70,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250402,150917,57,100.00,KONEX,,,N,N,N,N, ,N,16260,-10,5,-0.06,69712550,4284,85.92,16270,16460,16010,18710,13830,16270,16272.77,0.00,0,0,16843,16556,16013,15726,15183,16700,15870,31,2440,500,10730,10,1,6142210,999,-1.83,1.68,12,0.07,-8892.00,9667.00,30900,20240618,-47.38,11160,20250218,45.70,19240,-15.49,20250314,11160,45.70,20250218,30900,-47.38,20240618,11160,45.70,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N 20250402,140919,57,100.00,KONEX,,,N,N,N,N, ,N,16270,0,3,0.00,58291680,3574,71.68,16270,16460,16100,18710,13830,16270,16309.93,0.00,0,0,16843,16556,16013,15726,15183,16700,15870,31,2440,500,10730,10,1,6142210,999,-1.83,1.68,12,0.06,-8892.00,9667.00,30900,20240618,-47.35,11160,20250218,45.79,19240,-15.44,20250314,11160,45.79,20250218,30900,-47.35,20240618,11160,45.79,20250218,0.00,Y,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20250401.csv b/260930/price/prices-20250401.csv index 1cc2be657904..707e961660f2 100644 --- a/260930/price/prices-20250401.csv +++ b/260930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160930,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4090,-10,5,-0.24,222447943,54686,129.67,4090,4150,3995,5330,2870,4100,4067.73,1.49,0,4236,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,791,-24.20,0.48,12,0.28,-169.00,8585.00,8650,20240614,-52.72,3995,20250403,2.38,5480,-25.36,20250115,3995,2.38,20250403,8650,-52.72,20240614,3995,2.38,20250403,3.28,Y,260930,500,96 억,,287549,N,N,1206,N,00,N +20250403,150937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4090,-10,5,-0.24,208995488,51373,121.82,4090,4150,3995,5330,2870,4100,4068.20,1.49,0,4924,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,791,-24.20,0.48,12,0.27,-169.00,8585.00,8650,20240614,-52.72,3995,20250403,2.38,5480,-25.36,20250115,3995,2.38,20250403,8650,-52.72,20240614,3995,2.38,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,140937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4090,-10,5,-0.24,187659368,46146,109.42,4090,4150,3995,5330,2870,4100,4066.64,1.49,0,5935,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,791,-24.20,0.48,12,0.24,-169.00,8585.00,8650,20240614,-52.72,3995,20250403,2.38,5480,-25.36,20250115,3995,2.38,20250403,8650,-52.72,20240614,3995,2.38,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,130936,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4085,-15,5,-0.37,174970328,43047,102.07,4090,4150,3995,5330,2870,4100,4064.63,1.49,0,5893,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,790,-24.17,0.48,12,0.22,-169.00,8585.00,8650,20240614,-52.77,3995,20250403,2.25,5480,-25.46,20250115,3995,2.25,20250403,8650,-52.77,20240614,3995,2.25,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,120933,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4095,-5,5,-0.12,162396958,39972,94.78,4090,4150,3995,5330,2870,4100,4062.77,1.49,0,6129,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,792,-24.23,0.48,12,0.21,-169.00,8585.00,8650,20240614,-52.66,3995,20250403,2.50,5480,-25.27,20250115,3995,2.50,20250403,8650,-52.66,20240614,3995,2.50,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,110937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4090,-10,5,-0.24,147866080,36410,86.34,4090,4150,3995,5330,2870,4100,4061.14,1.49,0,5895,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,791,-24.20,0.48,12,0.19,-169.00,8585.00,8650,20240614,-52.72,3995,20250403,2.38,5480,-25.36,20250115,3995,2.38,20250403,8650,-52.72,20240614,3995,2.38,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,100937,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4085,-15,5,-0.37,145107235,35734,84.73,4090,4150,3995,5330,2870,4100,4060.76,1.49,0,5969,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,790,-24.17,0.48,12,0.18,-169.00,8585.00,8650,20240614,-52.77,3995,20250403,2.25,5480,-25.46,20250115,3995,2.25,20250403,8650,-52.77,20240614,3995,2.25,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N +20250403,090940,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,0,3,0.00,3873070,953,2.26,4090,4120,4010,5330,2870,4100,4064.08,1.49,0,-101,4286,4192,4106,4012,3926,4190,4010,97,1230,500,2870,5,1,19341591,793,-24.26,0.48,12,0.00,-169.00,8585.00,8650,20240614,-52.60,4010,20250403,2.24,5480,-25.18,20250115,4010,2.24,20250403,8650,-52.60,20240614,4010,2.24,20250403,3.28,Y,260930,500,96 억,,287549,N,N,0,N,00,N 20250402,160916,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,0,3,0.00,173079225,42142,145.57,4100,4200,4020,5330,2870,4100,4107.05,1.48,0,-581,4236,4167,4096,4027,3956,4202,4062,97,1230,500,2870,5,1,19341591,793,-24.26,0.48,12,0.22,-169.00,8585.00,8650,20240614,-52.60,4020,20250402,1.99,5480,-25.18,20250115,4020,1.99,20250402,8650,-52.60,20240614,4020,1.99,20250402,3.26,Y,260930,500,96 억,,285764,N,N,0,N,00,N 20250402,150917,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4095,-5,5,-0.12,163666340,39845,137.63,4100,4200,4020,5330,2870,4100,4107.58,1.48,0,191,4236,4167,4096,4027,3956,4202,4062,97,1230,500,2870,5,1,19341591,792,-24.23,0.48,12,0.21,-169.00,8585.00,8650,20240614,-52.66,4020,20250402,1.87,5480,-25.27,20250115,4020,1.87,20250402,8650,-52.66,20240614,4020,1.87,20250402,3.26,Y,260930,500,96 억,,285764,N,N,0,N,00,N 20250402,140920,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4100,0,3,0.00,154289170,37548,129.70,4100,4200,4020,5330,2870,4100,4109.12,1.48,0,-94,4236,4167,4096,4027,3956,4202,4062,97,1230,500,2870,5,1,19341591,793,-24.26,0.48,12,0.19,-169.00,8585.00,8650,20240614,-52.60,4020,20250402,1.99,5480,-25.18,20250115,4020,1.99,20250402,8650,-52.60,20240614,4020,1.99,20250402,3.26,Y,260930,500,96 억,,285764,N,N,0,N,00,N diff --git a/260970/price/prices-20250401.csv b/260970/price/prices-20250401.csv index 1a8b8dc0eae6..0873e18dc3e5 100644 --- a/260970/price/prices-20250401.csv +++ b/260970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,66200,-1200,5,-1.78,1287388900,19598,89.97,64500,66900,64500,87600,47200,67400,65689.78,3.68,0,-5166,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1915,12.67,2.81,12,0.68,5225.00,23526.00,76100,20250321,-13.01,24550,20240322,169.65,76100,-13.01,20250321,40150,64.88,20250108,76100,-13.01,20250321,26400,150.76,20240415,5.17,Y,260970,500,20 억,,106428,N,N,1217,N,00,N +20250403,150938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65600,-1800,5,-2.67,1134924100,17287,79.36,64500,66900,64500,87600,47200,67400,65651.88,3.68,0,-3811,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1898,12.56,2.79,12,0.60,5225.00,23526.00,76100,20250321,-13.80,24550,20240322,167.21,76100,-13.80,20250321,40150,63.39,20250108,76100,-13.80,20250321,26400,148.48,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,140937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65500,-1900,5,-2.82,955787000,14542,66.76,64500,66900,64500,87600,47200,67400,65725.97,3.68,0,-3307,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1895,12.54,2.78,12,0.50,5225.00,23526.00,76100,20250321,-13.93,24550,20240322,166.80,76100,-13.93,20250321,40150,63.14,20250108,76100,-13.93,20250321,26400,148.11,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,130936,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65700,-1700,5,-2.52,845215600,12862,59.05,64500,66900,64500,87600,47200,67400,65714.17,3.68,0,-2476,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1901,12.57,2.79,12,0.44,5225.00,23526.00,76100,20250321,-13.67,24550,20240322,167.62,76100,-13.67,20250321,40150,63.64,20250108,76100,-13.67,20250321,26400,148.86,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,120933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65800,-1600,5,-2.37,736879700,11210,51.46,64500,66900,64500,87600,47200,67400,65734.14,3.68,0,-1694,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1903,12.59,2.80,12,0.39,5225.00,23526.00,76100,20250321,-13.53,24550,20240322,168.02,76100,-13.53,20250321,40150,63.89,20250108,76100,-13.53,20250321,26400,149.24,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,110937,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65900,-1500,5,-2.23,650460800,9894,45.42,64500,66900,64500,87600,47200,67400,65742.96,3.68,0,-1475,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1906,12.61,2.80,12,0.34,5225.00,23526.00,76100,20250321,-13.40,24550,20240322,168.43,76100,-13.40,20250321,40150,64.13,20250108,76100,-13.40,20250321,26400,149.62,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,100938,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,65800,-1600,5,-2.37,501865000,7629,35.02,64500,66900,64500,87600,47200,67400,65783.85,3.68,0,-1083,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1903,12.59,2.80,12,0.26,5225.00,23526.00,76100,20250321,-13.53,24550,20240322,168.02,76100,-13.53,20250321,40150,63.89,20250108,76100,-13.53,20250321,26400,149.24,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N +20250403,090940,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,66300,-1100,5,-1.63,79237100,1209,5.55,64500,66900,64500,87600,47200,67400,65539.37,3.68,0,226,70333,68866,67533,66066,64733,69600,66800,20,20200,500,48520,100,1,2892754,1918,12.69,2.82,12,0.04,5225.00,23526.00,76100,20250321,-12.88,24550,20240322,170.06,76100,-12.88,20250321,40150,65.13,20250108,76100,-12.88,20250321,26400,151.14,20240415,5.17,Y,260970,500,20 억,,106428,N,N,441,N,00,N 20250402,160916,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,67400,300,2,0.45,1466145700,21626,45.50,67100,69000,66200,87200,47000,67100,67795.73,3.69,0,-2645,72300,69700,67100,64500,61900,69700,64500,20,20100,500,48310,100,1,2892754,1950,12.90,2.86,12,0.75,5225.00,23526.00,76100,20250321,-11.43,23700,20240321,184.39,76100,-11.43,20250321,40150,67.87,20250108,76100,-11.43,20250321,26400,155.30,20240415,5.22,Y,260970,500,20 억,,106713,N,N,441,N,00,N 20250402,150918,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,67200,100,2,0.15,1354072000,19965,42.00,67100,69000,66200,87200,47000,67100,67822.47,3.69,0,-2339,72300,69700,67100,64500,61900,69700,64500,20,20100,500,48310,100,1,2892754,1944,12.86,2.86,12,0.69,5225.00,23526.00,76100,20250321,-11.70,23700,20240321,183.54,76100,-11.70,20250321,40150,67.37,20250108,76100,-11.70,20250321,26400,154.55,20240415,5.22,Y,260970,500,20 억,,106713,N,N,1435,N,00,N 20250402,140920,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,67300,200,2,0.30,1260906300,18578,39.09,67100,69000,66200,87200,47000,67100,67871.15,3.69,0,-2372,72300,69700,67100,64500,61900,69700,64500,20,20100,500,48310,100,1,2892754,1947,12.88,2.86,12,0.64,5225.00,23526.00,76100,20250321,-11.56,23700,20240321,183.97,76100,-11.56,20250321,40150,67.62,20250108,76100,-11.56,20250321,26400,154.92,20240415,5.22,Y,260970,500,20 억,,106713,N,N,1435,N,00,N diff --git a/261200/price/prices-20250401.csv b/261200/price/prices-20250401.csv index de62e0a0cbee..0eb61c743bc1 100644 --- a/261200/price/prices-20250401.csv +++ b/261200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160930,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-90,5,-1.43,447135700,72412,81.65,6160,6300,6060,8190,4410,6300,6174.09,2.16,0,11652,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,982,33.39,1.62,12,0.46,186.00,3844.00,9500,20240429,-34.63,5400,20241209,15.00,8430,-26.33,20250324,5900,5.25,20250102,9500,-34.63,20240429,5400,15.00,20241209,1.78,Y,261200,500,79 억,,340821,N,N,65,N,00,N +20250403,150938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6220,-80,5,-1.27,415199930,67268,75.85,6160,6300,6060,8190,4410,6300,6171.46,2.16,0,12402,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,983,33.44,1.62,12,0.43,186.00,3844.00,9500,20240429,-34.53,5400,20241209,15.19,8430,-26.22,20250324,5900,5.42,20250102,9500,-34.53,20240429,5400,15.19,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,140937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6210,-90,5,-1.43,376998645,61121,68.92,6160,6300,6060,8190,4410,6300,6167.08,2.16,0,12348,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,982,33.39,1.62,12,0.39,186.00,3844.00,9500,20240429,-34.63,5400,20241209,15.00,8430,-26.33,20250324,5900,5.25,20250102,9500,-34.63,20240429,5400,15.00,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,130936,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6200,-100,5,-1.59,346483855,56219,63.39,6160,6300,6060,8190,4410,6300,6162.00,2.16,0,12366,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,980,33.33,1.61,12,0.36,186.00,3844.00,9500,20240429,-34.74,5400,20241209,14.81,8430,-26.45,20250324,5900,5.08,20250102,9500,-34.74,20240429,5400,14.81,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,120933,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6240,-60,5,-0.95,312888145,50807,57.29,6160,6300,6060,8190,4410,6300,6157.09,2.16,0,12994,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,987,33.55,1.62,12,0.32,186.00,3844.00,9500,20240429,-34.32,5400,20241209,15.56,8430,-25.98,20250324,5900,5.76,20250102,9500,-34.32,20240429,5400,15.56,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,110937,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-70,5,-1.11,302161415,49081,55.34,6160,6300,6060,8190,4410,6300,6155.04,2.16,0,12249,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,985,33.49,1.62,12,0.31,186.00,3844.00,9500,20240429,-34.42,5400,20241209,15.37,8430,-26.10,20250324,5900,5.59,20250102,9500,-34.42,20240429,5400,15.37,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,100938,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6230,-70,5,-1.11,213572490,34823,39.27,6160,6240,6060,8190,4410,6300,6130.88,2.16,0,7557,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,985,33.49,1.62,12,0.22,186.00,3844.00,9500,20240429,-34.42,5400,20241209,15.37,8430,-26.10,20250324,5900,5.59,20250102,9500,-34.42,20240429,5400,15.37,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N +20250403,090940,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-180,5,-2.86,79382420,12969,14.62,6160,6170,6060,8190,4410,6300,6114.44,2.16,0,97,6680,6490,6370,6180,6060,6430,6120,79,1890,500,4410,10,1,15809700,968,32.90,1.59,12,0.08,186.00,3844.00,9500,20240429,-35.58,5400,20241209,13.33,8430,-27.40,20250324,5900,3.73,20250102,9500,-35.58,20240429,5400,13.33,20241209,1.78,Y,261200,500,79 억,,340821,N,N,0,N,00,N 20250402,160917,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6300,-100,5,-1.56,556599940,87954,54.69,6440,6560,6250,8320,4480,6400,6328.35,2.17,0,-3101,6700,6550,6390,6240,6080,6625,6315,79,1920,500,4480,10,1,15809700,996,33.87,1.64,12,0.56,186.00,3844.00,9500,20240429,-33.68,5400,20241209,16.67,8430,-25.27,20250324,5900,6.78,20250102,9500,-33.68,20240429,5400,16.67,20241209,1.82,Y,261200,500,79 억,,343822,N,N,520,N,00,N 20250402,150918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6280,-120,5,-1.88,532450330,84118,52.30,6440,6560,6250,8320,4480,6400,6329.80,2.17,0,-3973,6700,6550,6390,6240,6080,6625,6315,79,1920,500,4480,10,1,15809700,993,33.76,1.63,12,0.53,186.00,3844.00,9500,20240429,-33.89,5400,20241209,16.30,8430,-25.50,20250324,5900,6.44,20250102,9500,-33.89,20240429,5400,16.30,20241209,1.82,Y,261200,500,79 억,,343822,N,N,520,N,00,N 20250402,140920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6270,-130,5,-2.03,484520060,76491,47.56,6440,6560,6250,8320,4480,6400,6334.34,2.17,0,-4229,6700,6550,6390,6240,6080,6625,6315,79,1920,500,4480,10,1,15809700,991,33.71,1.63,12,0.48,186.00,3844.00,9500,20240429,-34.00,5400,20241209,16.11,8430,-25.62,20250324,5900,6.27,20250102,9500,-34.00,20240429,5400,16.11,20241209,1.82,Y,261200,500,79 억,,343822,N,N,520,N,00,N diff --git a/261780/price/prices-20250401.csv b/261780/price/prices-20250401.csv index 9cfab7e9545b..69a219d816be 100644 --- a/261780/price/prices-20250401.csv +++ b/261780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160930,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2705,-5,5,-0.18,91888100,34243,85.42,2680,2815,2650,3520,1900,2710,2683.41,0.00,0,-8497,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,726,-7.16,2.62,12,0.13,-378.00,1033.00,6100,20240328,-55.66,2650,20250403,2.08,3700,-26.89,20250108,2650,2.08,20250403,5660,-52.21,20240418,2650,2.08,20250403,0.47,Y,261780,500,134 억,,0,N,N,569,N,00,N +20250403,150938,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2695,-15,5,-0.55,79645175,29708,74.10,2680,2815,2650,3520,1900,2710,2680.93,0.00,0,-6775,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,723,-7.13,2.61,12,0.11,-378.00,1033.00,6100,20240328,-55.82,2650,20250403,1.70,3700,-27.16,20250108,2650,1.70,20250403,5660,-52.39,20240418,2650,1.70,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,140937,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2695,-15,5,-0.55,62713190,23449,58.49,2680,2815,2650,3520,1900,2710,2674.45,0.00,0,-4378,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,723,-7.13,2.61,12,0.09,-378.00,1033.00,6100,20240328,-55.82,2650,20250403,1.70,3700,-27.16,20250108,2650,1.70,20250403,5660,-52.39,20240418,2650,1.70,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,130936,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2690,-20,5,-0.74,61220380,22894,57.11,2680,2815,2650,3520,1900,2710,2674.08,0.00,0,-3830,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,722,-7.12,2.60,12,0.09,-378.00,1033.00,6100,20240328,-55.90,2650,20250403,1.51,3700,-27.30,20250108,2650,1.51,20250403,5660,-52.47,20240418,2650,1.51,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,120934,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2740,30,2,1.11,59130275,22118,55.17,2680,2815,2650,3520,1900,2710,2673.40,0.00,0,-3224,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,735,-7.25,2.65,12,0.08,-378.00,1033.00,6100,20240328,-55.08,2650,20250403,3.40,3700,-25.95,20250108,2650,3.40,20250403,5660,-51.59,20240418,2650,3.40,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,110937,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2655,-55,5,-2.03,44763040,16803,41.91,2680,2685,2650,3520,1900,2710,2663.99,0.00,0,-1893,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,712,-7.02,2.57,12,0.06,-378.00,1033.00,6100,20240328,-56.48,2650,20250403,0.19,3700,-28.24,20250108,2650,0.19,20250403,5660,-53.09,20240418,2650,0.19,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,100938,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2680,-30,5,-1.11,25826250,9687,24.16,2680,2685,2650,3520,1900,2710,2666.07,0.00,0,-2388,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,719,-7.09,2.59,12,0.04,-378.00,1033.00,6100,20240328,-56.07,2650,20250403,1.13,3700,-27.57,20250108,2650,1.13,20250403,5660,-52.65,20240418,2650,1.13,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N +20250403,090941,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2665,-45,5,-1.66,3772900,1411,3.52,2680,2680,2665,3520,1900,2710,2673.92,0.00,0,-18,2880,2795,2745,2660,2610,2770,2635,134,810,500,1950,5,1,26824748,715,-7.05,2.58,12,0.01,-378.00,1033.00,6100,20240328,-56.31,2665,20250403,0.00,3700,-27.97,20250108,2665,0.00,20250403,5660,-52.92,20240418,2665,0.00,20250403,0.47,Y,261780,500,134 억,,0,N,N,0,N,00,N 20250402,160917,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2710,-120,5,-4.24,108299605,39707,270.54,2830,2830,2695,3675,1985,2830,2727.49,0.00,0,-18429,2920,2875,2795,2750,2670,2897,2772,134,845,500,2030,5,1,26824748,727,-7.17,2.62,12,0.15,-378.00,1033.00,6100,20240328,-55.57,2695,20250402,0.56,3700,-26.76,20250108,2695,0.56,20250402,5660,-52.12,20240418,2695,0.56,20250402,0.49,Y,261780,500,134 억,,0,N,N,0,N,00,N 20250402,150918,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2705,-125,5,-4.42,97631280,35763,243.67,2830,2830,2700,3675,1985,2830,2729.95,0.00,0,-15742,2920,2875,2795,2750,2670,2897,2772,134,845,500,2030,5,1,26824748,726,-7.16,2.62,12,0.13,-378.00,1033.00,6100,20240328,-55.66,2700,20250402,0.19,3700,-26.89,20250108,2700,0.19,20250402,5660,-52.21,20240418,2700,0.19,20250402,0.49,Y,261780,500,134 억,,0,N,N,0,N,00,N 20250402,140920,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2715,-115,5,-4.06,79207985,28949,197.24,2830,2830,2700,3675,1985,2830,2736.12,0.00,0,-12726,2920,2875,2795,2750,2670,2897,2772,134,845,500,2030,5,1,26824748,728,-7.18,2.63,12,0.11,-378.00,1033.00,6100,20240328,-55.49,2700,20250402,0.56,3700,-26.62,20250108,2700,0.56,20250402,5660,-52.03,20240418,2700,0.56,20250402,0.49,Y,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20250401.csv b/262260/price/prices-20250401.csv index aaf96d493e65..df8d1b9784d4 100644 --- a/262260/price/prices-20250401.csv +++ b/262260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160931,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4760,-40,5,-0.83,157493350,33354,100.44,4770,4820,4610,6240,3360,4800,4721.86,1.21,0,1995,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,689,10.53,0.88,12,0.23,452.00,5381.00,13600,20240510,-65.00,4610,20250403,3.25,6090,-21.84,20250310,4610,3.25,20250403,13600,-65.00,20240510,4610,3.25,20250403,1.64,Y,262260,500,72 억,,174821,N,N,464,N,00,N +20250403,150938,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4760,-40,5,-0.83,146712530,31084,93.60,4770,4820,4610,6240,3360,4800,4719.87,1.21,0,2988,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,689,10.53,0.88,12,0.21,452.00,5381.00,13600,20240510,-65.00,4610,20250403,3.25,6090,-21.84,20250310,4610,3.25,20250403,13600,-65.00,20240510,4610,3.25,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,140938,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4800,0,3,0.00,137408525,29133,87.73,4770,4820,4610,6240,3360,4800,4716.59,1.21,0,3427,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,694,10.62,0.89,12,0.20,452.00,5381.00,13600,20240510,-64.71,4610,20250403,4.12,6090,-21.18,20250310,4610,4.12,20250403,13600,-64.71,20240510,4610,4.12,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,130937,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4795,-5,5,-0.10,120416705,25573,77.01,4770,4820,4610,6240,3360,4800,4708.74,1.21,0,3481,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,694,10.61,0.89,12,0.18,452.00,5381.00,13600,20240510,-64.74,4610,20250403,4.01,6090,-21.26,20250310,4610,4.01,20250403,13600,-64.74,20240510,4610,4.01,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,120934,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4790,-10,5,-0.21,113873935,24198,72.87,4770,4820,4610,6240,3360,4800,4705.92,1.21,0,2934,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,693,10.60,0.89,12,0.17,452.00,5381.00,13600,20240510,-64.78,4610,20250403,3.90,6090,-21.35,20250310,4610,3.90,20250403,13600,-64.78,20240510,4610,3.90,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,110938,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4750,-50,5,-1.04,97887955,20853,62.79,4770,4800,4610,6240,3360,4800,4694.19,1.21,0,3410,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,687,10.51,0.88,12,0.14,452.00,5381.00,13600,20240510,-65.07,4610,20250403,3.04,6090,-22.00,20250310,4610,3.04,20250403,13600,-65.07,20240510,4610,3.04,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,100938,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4700,-100,5,-2.08,56977630,12157,36.61,4770,4800,4610,6240,3360,4800,4686.82,1.21,0,841,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,680,10.40,0.87,12,0.08,452.00,5381.00,13600,20240510,-65.44,4610,20250403,1.95,6090,-22.82,20250310,4610,1.95,20250403,13600,-65.44,20240510,4610,1.95,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N +20250403,090941,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4650,-150,5,-3.12,15664160,3355,10.10,4770,4780,4610,6240,3360,4800,4668.90,1.21,0,-181,4980,4890,4835,4745,4690,4862,4717,72,1440,500,3260,5,1,14468152,673,10.29,0.86,12,0.02,452.00,5381.00,13600,20240510,-65.81,4610,20250403,0.87,6090,-23.65,20250310,4610,0.87,20250403,13600,-65.81,20240510,4610,0.87,20250403,1.64,Y,262260,500,72 억,,174821,N,N,12,N,00,N 20250402,160917,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-80,5,-1.64,157208335,32644,126.13,4820,4925,4780,6340,3420,4880,4815.84,1.21,0,-872,5036,4957,4881,4802,4726,4997,4842,72,1460,500,3310,5,1,14468152,694,10.62,0.89,12,0.23,452.00,5381.00,13600,20240510,-64.71,4650,20241209,3.23,6090,-21.18,20250310,4705,2.02,20250203,13600,-64.71,20240510,4650,3.23,20241209,1.68,Y,262260,500,72 억,,175463,N,N,12,N,00,N 20250402,150918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,-80,5,-1.64,155422565,32272,124.69,4820,4925,4780,6340,3420,4880,4816.02,1.21,0,-764,5036,4957,4881,4802,4726,4997,4842,72,1460,500,3310,5,1,14468152,694,10.62,0.89,12,0.22,452.00,5381.00,13600,20240510,-64.71,4650,20241209,3.23,6090,-21.18,20250310,4705,2.02,20250203,13600,-64.71,20240510,4650,3.23,20241209,1.68,Y,262260,500,72 억,,175463,N,N,1748,N,00,N 20250402,140921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-85,5,-1.74,150647760,31277,120.85,4820,4925,4780,6340,3420,4880,4816.57,1.21,0,-239,5036,4957,4881,4802,4726,4997,4842,72,1460,500,3310,5,1,14468152,694,10.61,0.89,12,0.22,452.00,5381.00,13600,20240510,-64.74,4650,20241209,3.12,6090,-21.26,20250310,4705,1.91,20250203,13600,-64.74,20240510,4650,3.12,20241209,1.68,Y,262260,500,72 억,,175463,N,N,1748,N,00,N diff --git a/262840/price/prices-20250401.csv b/262840/price/prices-20250401.csv index 837f143e8736..5d55c07011c0 100644 --- a/262840/price/prices-20250401.csv +++ b/262840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-45,5,-2.11,32934760,15715,82.15,2105,2150,2085,2765,1495,2130,2096.14,0.48,0,-608,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,402,10.64,0.81,12,0.08,196.00,2562.00,4350,20240419,-52.07,1752,20240805,19.01,2660,-21.62,20250206,2055,1.46,20250401,7950,-73.77,20240404,1752,19.01,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-15,5,-0.70,15766870,7481,39.11,2105,2150,2085,2765,1495,2130,2107.59,0.48,0,-608,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,408,10.79,0.83,12,0.04,196.00,2562.00,4350,20240419,-51.38,1752,20240805,20.72,2660,-20.49,20250206,2055,2.92,20250401,7950,-73.40,20240404,1752,20.72,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,140938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,15228245,7226,37.78,2105,2150,2085,2765,1495,2130,2107.42,0.48,0,-604,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,409,10.82,0.83,12,0.04,196.00,2562.00,4350,20240419,-51.26,1752,20240805,21.00,2660,-20.30,20250206,2055,3.16,20250401,7950,-73.33,20240404,1752,21.00,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,130937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-25,5,-1.17,14268015,6772,35.40,2105,2150,2085,2765,1495,2130,2106.91,0.48,0,-620,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,406,10.74,0.82,12,0.04,196.00,2562.00,4350,20240419,-51.61,1752,20240805,20.15,2660,-20.86,20250206,2055,2.43,20250401,7950,-73.52,20240404,1752,20.15,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,120934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2120,-10,5,-0.47,8292380,3929,20.54,2105,2150,2085,2765,1495,2130,2110.56,0.48,0,-631,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,409,10.82,0.83,12,0.02,196.00,2562.00,4350,20240419,-51.26,1752,20240805,21.00,2660,-20.30,20250206,2055,3.16,20250401,7950,-73.33,20240404,1752,21.00,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,110938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-30,5,-1.41,7680775,3640,19.03,2105,2150,2085,2765,1495,2130,2110.10,0.48,0,-636,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,405,10.71,0.82,12,0.02,196.00,2562.00,4350,20240419,-51.72,1752,20240805,19.86,2660,-21.05,20250206,2055,2.19,20250401,7950,-73.58,20240404,1752,19.86,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,100939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-15,5,-0.70,5288220,2507,13.11,2105,2150,2085,2765,1495,2130,2109.38,0.48,0,-197,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,408,10.79,0.83,12,0.01,196.00,2562.00,4350,20240419,-51.38,1752,20240805,20.72,2660,-20.49,20250206,2055,2.92,20250401,7950,-73.40,20240404,1752,20.72,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N +20250403,090941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-35,5,-1.64,1436580,683,3.57,2105,2135,2085,2765,1495,2130,2103.34,0.48,0,-53,2216,2172,2136,2092,2056,2155,2075,19,635,100,1490,5,1,19290000,404,10.69,0.82,12,0.00,196.00,2562.00,4350,20240419,-51.84,1752,20240805,19.58,2660,-21.24,20250206,2055,1.95,20250401,7950,-73.65,20240404,1752,19.58,20240805,0.94,Y,262840,100,19 억,,92391,N,N,1,N,00,N 20250402,160917,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2130,-25,5,-1.16,40806675,19103,39.85,2180,2180,2100,2800,1510,2155,2136.14,0.48,0,-1242,2248,2201,2128,2081,2008,2225,2105,19,645,100,1500,5,1,19290000,411,10.87,0.83,12,0.10,196.00,2562.00,4350,20240419,-51.03,1752,20240805,21.58,2660,-19.92,20250206,2055,3.65,20250401,7950,-73.21,20240404,1752,21.58,20240805,0.91,Y,262840,100,19 억,,91661,N,N,0,N,00,N 20250402,150919,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-20,5,-0.93,40191105,18814,39.24,2180,2180,2100,2800,1510,2155,2136.23,0.48,0,-1242,2248,2201,2128,2081,2008,2225,2105,19,645,100,1500,5,1,19290000,412,10.89,0.83,12,0.10,196.00,2562.00,4350,20240419,-50.92,1752,20240805,21.86,2660,-19.74,20250206,2055,3.89,20250401,7950,-73.14,20240404,1752,21.86,20240805,0.91,Y,262840,100,19 억,,91661,N,N,0,N,00,N 20250402,140921,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2135,-20,5,-0.93,25133940,11731,24.47,2180,2180,2105,2800,1510,2155,2142.52,0.48,0,-998,2248,2201,2128,2081,2008,2225,2105,19,645,100,1500,5,1,19290000,412,10.89,0.83,12,0.06,196.00,2562.00,4350,20240419,-50.92,1752,20240805,21.86,2660,-19.74,20250206,2055,3.89,20250401,7950,-73.14,20240404,1752,21.86,20240805,0.91,Y,262840,100,19 억,,91661,N,N,0,N,00,N diff --git a/263020/price/prices-20250401.csv b/263020/price/prices-20250401.csv index 65b35ca26bf7..ed716e361491 100644 --- a/263020/price/prices-20250401.csv +++ b/263020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,147904708,50131,125.76,2970,2985,2895,3860,2080,2970,2948.40,3.35,0,-13297,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.54,0.59,12,0.35,455.00,5083.00,4420,20241031,-32.69,2655,20240416,12.05,3410,-12.76,20250217,2880,3.30,20250203,4420,-32.69,20241031,2655,12.05,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,0,3,0.00,118681748,40252,100.98,2970,2985,2895,3860,2080,2970,2948.47,3.35,0,-16695,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.53,0.58,12,0.28,455.00,5083.00,4420,20241031,-32.81,2655,20240416,11.86,3410,-12.90,20250217,2880,3.12,20250203,4420,-32.81,20241031,2655,11.86,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,0,3,0.00,104773243,35542,89.16,2970,2985,2895,3860,2080,2970,2947.87,3.35,0,-15046,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.53,0.58,12,0.25,455.00,5083.00,4420,20241031,-32.81,2655,20240416,11.86,3410,-12.90,20250217,2880,3.12,20250203,4420,-32.81,20241031,2655,11.86,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,130937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,104212038,35353,88.69,2970,2985,2895,3860,2080,2970,2947.76,3.35,0,-15026,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.54,0.59,12,0.24,455.00,5083.00,4420,20241031,-32.69,2655,20240416,12.05,3410,-12.76,20250217,2880,3.30,20250203,4420,-32.69,20241031,2655,12.05,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,5,2,0.17,103664463,35169,88.23,2970,2985,2895,3860,2080,2970,2947.61,3.35,0,-15009,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.54,0.59,12,0.24,455.00,5083.00,4420,20241031,-32.69,2655,20240416,12.05,3410,-12.76,20250217,2880,3.30,20250203,4420,-32.69,20241031,2655,12.05,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,10,2,0.34,94822534,32198,80.77,2970,2985,2895,3860,2080,2970,2944.98,3.35,0,-14397,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,432,6.55,0.59,12,0.22,455.00,5083.00,4420,20241031,-32.58,2655,20240416,12.24,3410,-12.61,20250217,2880,3.47,20250203,4420,-32.58,20241031,2655,12.24,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,100939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,0,3,0.00,88627934,30107,75.53,2970,2970,2895,3860,2080,2970,2943.77,3.35,0,-13339,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,431,6.53,0.58,12,0.21,455.00,5083.00,4420,20241031,-32.81,2655,20240416,11.86,3410,-12.90,20250217,2880,3.12,20250203,4420,-32.81,20241031,2655,11.86,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N +20250403,090941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-75,5,-2.53,2152080,725,1.82,2970,2970,2895,3860,2080,2970,2968.39,3.35,0,-37,3116,3042,3006,2932,2896,3025,2915,78,890,500,2130,5,1,14499831,420,6.36,0.57,12,0.01,455.00,5083.00,4420,20241031,-34.50,2655,20240416,9.04,3410,-15.10,20250217,2880,0.52,20250203,4420,-34.50,20241031,2655,9.04,20240416,2.43,Y,263020,500,77 억,,485409,N,N,0,N,00,N 20250402,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-90,5,-2.94,120062080,39862,54.93,3060,3080,2970,3975,2145,3060,3011.94,3.48,0,-19487,3140,3100,3035,2995,2930,3120,3015,78,915,500,2200,5,1,14499831,431,6.53,0.58,12,0.27,455.00,5083.00,4420,20241031,-32.81,2655,20240416,11.86,3410,-12.90,20250217,2880,3.12,20250203,4420,-32.81,20241031,2655,11.86,20240416,2.64,Y,263020,500,77 억,,504567,N,N,0,N,00,N 20250402,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-70,5,-2.29,110976420,36812,50.73,3060,3080,2990,3975,2145,3060,3014.68,3.48,0,-18287,3140,3100,3035,2995,2930,3120,3015,78,915,500,2200,5,1,14499831,434,6.57,0.59,12,0.25,455.00,5083.00,4420,20241031,-32.35,2655,20240416,12.62,3410,-12.32,20250217,2880,3.82,20250203,4420,-32.35,20241031,2655,12.62,20240416,2.64,Y,263020,500,77 억,,504567,N,N,0,N,00,N 20250402,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-50,5,-1.63,91646425,30375,41.86,3060,3080,2995,3975,2145,3060,3017.17,3.48,0,-16332,3140,3100,3035,2995,2930,3120,3015,78,915,500,2200,5,1,14499831,436,6.62,0.59,12,0.21,455.00,5083.00,4420,20241031,-31.90,2655,20240416,13.37,3410,-11.73,20250217,2880,4.51,20250203,4420,-31.90,20241031,2655,13.37,20240416,2.64,Y,263020,500,77 억,,504567,N,N,0,N,00,N diff --git a/263050/price/prices-20250401.csv b/263050/price/prices-20250401.csv index c0908d06fbbc..9b785d2528a3 100644 --- a/263050/price/prices-20250401.csv +++ b/263050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160931,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1422,-35,5,-2.40,79556645,55310,132.10,1404,1498,1404,1894,1020,1457,1438.58,15.28,0,6538,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,524,-1.80,1.31,12,0.15,-791.00,1084.00,3700,20240808,-61.57,1404,20250403,1.28,2100,-32.29,20250107,1404,1.28,20250403,3700,-61.57,20240808,1404,1.28,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,150939,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1468,11,2,0.75,73596202,51134,122.12,1404,1498,1404,1894,1020,1457,1439.28,15.28,0,6659,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,541,-1.86,1.35,12,0.14,-791.00,1084.00,3700,20240808,-60.32,1404,20250403,4.56,2100,-30.10,20250107,1404,4.56,20250403,3700,-60.32,20240808,1404,4.56,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,140938,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1465,8,2,0.55,72840957,50620,120.90,1404,1498,1404,1894,1020,1457,1438.98,15.28,0,6867,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,540,-1.85,1.35,12,0.14,-791.00,1084.00,3700,20240808,-60.41,1404,20250403,4.34,2100,-30.24,20250107,1404,4.34,20250403,3700,-60.41,20240808,1404,4.34,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,130937,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1498,41,2,2.81,71102713,49440,118.08,1404,1498,1404,1894,1020,1457,1438.16,15.28,0,6999,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,552,-1.89,1.38,12,0.13,-791.00,1084.00,3700,20240808,-59.51,1404,20250403,6.70,2100,-28.67,20250107,1404,6.70,20250403,3700,-59.51,20240808,1404,6.70,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,120935,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1466,9,2,0.62,56088431,39155,93.51,1404,1467,1404,1894,1020,1457,1432.47,15.28,0,5621,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,540,-1.85,1.35,12,0.11,-791.00,1084.00,3700,20240808,-60.38,1404,20250403,4.42,2100,-30.19,20250107,1404,4.42,20250403,3700,-60.38,20240808,1404,4.42,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,110938,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1457,0,3,0.00,54698477,38204,91.24,1404,1467,1404,1894,1020,1457,1431.75,15.28,0,5244,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,537,-1.84,1.34,12,0.10,-791.00,1084.00,3700,20240808,-60.62,1404,20250403,3.77,2100,-30.62,20250107,1404,3.77,20250403,3700,-60.62,20240808,1404,3.77,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,100939,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1442,-15,5,-1.03,22397219,15734,37.58,1404,1467,1404,1894,1020,1457,1423.49,15.28,0,2471,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,531,-1.82,1.33,12,0.04,-791.00,1084.00,3700,20240808,-61.03,1404,20250403,2.71,2100,-31.33,20250107,1404,2.71,20250403,3700,-61.03,20240808,1404,2.71,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N +20250403,090942,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1431,-26,5,-1.78,8799221,6243,14.91,1404,1467,1404,1894,1020,1457,1409.45,15.28,0,39,1563,1509,1482,1428,1401,1496,1415,184,437,500,1040,1,1,36834856,527,-1.81,1.32,12,0.02,-791.00,1084.00,3700,20240808,-61.32,1404,20250403,1.92,2100,-31.86,20250107,1404,1.92,20250403,3700,-61.32,20240808,1404,1.92,20250403,0.94,Y,263050,500,184 억,,5627781,N,N,0,N,00,N 20250402,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1457,-39,5,-2.61,61810621,41859,45.63,1488,1536,1455,1944,1048,1496,1476.71,15.34,0,-22744,1571,1533,1487,1449,1403,1552,1468,184,448,500,1070,1,1,36834856,537,-1.84,1.34,12,0.11,-791.00,1084.00,3700,20240808,-60.62,1430,20250331,1.89,2100,-30.62,20250107,1430,1.89,20250331,3700,-60.62,20240808,1430,1.89,20250331,0.99,Y,263050,500,184 억,,5650497,N,N,0,N,00,N 20250402,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-26,5,-1.74,58422057,39551,43.11,1488,1536,1455,1944,1048,1496,1477.13,15.34,0,-21139,1571,1533,1487,1449,1403,1552,1468,184,448,500,1070,1,1,36834856,541,-1.86,1.36,12,0.11,-791.00,1084.00,3700,20240808,-60.27,1430,20250331,2.80,2100,-30.00,20250107,1430,2.80,20250331,3700,-60.27,20240808,1430,2.80,20250331,0.99,Y,263050,500,184 억,,5650497,N,N,0,N,00,N 20250402,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,-31,5,-2.07,49418042,33402,36.41,1488,1536,1455,1944,1048,1496,1479.49,15.34,0,-17371,1571,1533,1487,1449,1403,1552,1468,184,448,500,1070,1,1,36834856,540,-1.85,1.35,12,0.09,-791.00,1084.00,3700,20240808,-60.41,1430,20250331,2.45,2100,-30.24,20250107,1430,2.45,20250331,3700,-60.41,20240808,1430,2.45,20250331,0.99,Y,263050,500,184 억,,5650497,N,N,0,N,00,N diff --git a/263600/price/prices-20250401.csv b/263600/price/prices-20250401.csv index 9d5539f5cd5e..c517950de458 100644 --- a/263600/price/prices-20250401.csv +++ b/263600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-125,5,-2.81,72786015,16779,60.64,4350,4385,4290,5780,3115,4450,4337.92,1.15,0,-1807,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,689,-144.17,0.68,12,0.11,-30.00,6362.00,9550,20240404,-54.71,4235,20241209,2.13,5960,-27.43,20250217,4280,1.05,20250331,9550,-54.71,20240404,4235,2.13,20241209,2.48,Y,263600,500,80 억,,183683,N,N,848,N,00,N +20250403,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,-125,5,-2.81,67630420,15588,56.34,4350,4385,4290,5780,3115,4450,4338.62,1.15,0,-1268,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,689,-144.17,0.68,12,0.10,-30.00,6362.00,9550,20240404,-54.71,4235,20241209,2.13,5960,-27.43,20250217,4280,1.05,20250331,9550,-54.71,20240404,4235,2.13,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,140939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-90,5,-2.02,45114470,10394,37.57,4350,4385,4290,5780,3115,4450,4340.43,1.15,0,148,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,695,-145.33,0.69,12,0.07,-30.00,6362.00,9550,20240404,-54.35,4235,20241209,2.95,5960,-26.85,20250217,4280,1.87,20250331,9550,-54.35,20240404,4235,2.95,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,130938,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4360,-90,5,-2.02,40812060,9405,33.99,4350,4385,4290,5780,3115,4450,4339.40,1.15,0,-178,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,695,-145.33,0.69,12,0.06,-30.00,6362.00,9550,20240404,-54.35,4235,20241209,2.95,5960,-26.85,20250217,4280,1.87,20250331,9550,-54.35,20240404,4235,2.95,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,120935,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-65,5,-1.46,35450760,8173,29.54,4350,4385,4290,5780,3115,4450,4337.55,1.15,0,-94,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,699,-146.17,0.69,12,0.05,-30.00,6362.00,9550,20240404,-54.08,4235,20241209,3.54,5960,-26.43,20250217,4280,2.45,20250331,9550,-54.08,20240404,4235,3.54,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,110939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-65,5,-1.46,34394710,7932,28.67,4350,4385,4290,5780,3115,4450,4336.20,1.15,0,-28,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,699,-146.17,0.69,12,0.05,-30.00,6362.00,9550,20240404,-54.08,4235,20241209,3.54,5960,-26.43,20250217,4280,2.45,20250331,9550,-54.08,20240404,4235,3.54,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,100939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4310,-140,5,-3.15,21783445,5034,18.19,4350,4370,4290,5780,3115,4450,4327.26,1.15,0,-1953,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,687,-143.67,0.68,12,0.03,-30.00,6362.00,9550,20240404,-54.87,4235,20241209,1.77,5960,-27.68,20250217,4280,0.70,20250331,9550,-54.87,20240404,4235,1.77,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N +20250403,090942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4315,-135,5,-3.03,6084605,1408,5.09,4350,4350,4290,5780,3115,4450,4321.45,1.15,0,-959,4720,4585,4465,4330,4210,4525,4270,80,1330,500,3200,5,1,15930310,687,-143.83,0.68,12,0.01,-30.00,6362.00,9550,20240404,-54.82,4235,20241209,1.89,5960,-27.60,20250217,4280,0.82,20250331,9550,-54.82,20240404,4235,1.89,20241209,2.48,Y,263600,500,80 억,,183683,N,N,166,N,00,N 20250402,160918,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,121790770,27669,93.61,4460,4600,4345,5780,3115,4450,4401.70,1.22,0,-10564,4560,4505,4400,4345,4240,4532,4372,80,1330,500,3200,5,1,15930310,709,-148.33,0.70,12,0.17,-30.00,6362.00,9550,20240404,-53.40,4235,20241209,5.08,5960,-25.34,20250217,4280,3.97,20250331,9550,-53.40,20240404,4235,5.08,20241209,2.48,Y,263600,500,80 억,,194128,N,N,166,N,00,N 20250402,150919,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,-50,5,-1.12,105515010,23962,81.07,4460,4600,4350,5780,3115,4450,4403.43,1.22,0,-9358,4560,4505,4400,4345,4240,4532,4372,80,1330,500,3200,5,1,15930310,701,-146.67,0.69,12,0.15,-30.00,6362.00,9550,20240404,-53.93,4235,20241209,3.90,5960,-26.17,20250217,4280,2.80,20250331,9550,-53.93,20240404,4235,3.90,20241209,2.48,Y,263600,500,80 억,,194128,N,N,0,N,00,N 20250402,140922,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4355,-95,5,-2.13,96462215,21889,74.05,4460,4600,4350,5780,3115,4450,4406.88,1.22,0,-8510,4560,4505,4400,4345,4240,4532,4372,80,1330,500,3200,5,1,15930310,694,-145.17,0.68,12,0.14,-30.00,6362.00,9550,20240404,-54.40,4235,20241209,2.83,5960,-26.93,20250217,4280,1.75,20250331,9550,-54.40,20240404,4235,2.83,20241209,2.48,Y,263600,500,80 억,,194128,N,N,0,N,00,N diff --git a/263690/price/prices-20250401.csv b/263690/price/prices-20250401.csv index 1de7c3ed5c63..5dc05a674795 100644 --- a/263690/price/prices-20250401.csv +++ b/263690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160932,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5220,-20,5,-0.38,10127180,1959,47.84,5270,5270,5110,6810,3670,5240,5169.57,15.06,0,-81,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,591,5.83,0.65,12,0.02,896.00,7998.00,11240,20240509,-53.56,5110,20250403,2.15,7300,-28.49,20250123,5110,2.15,20250403,11240,-53.56,20240509,5110,2.15,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,150940,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5180,-60,5,-1.15,8625880,1671,40.81,5270,5270,5110,6810,3670,5240,5162.11,15.06,0,-62,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,587,5.78,0.65,12,0.01,896.00,7998.00,11240,20240509,-53.91,5110,20250403,1.37,7300,-29.04,20250123,5110,1.37,20250403,11240,-53.91,20240509,5110,1.37,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,140939,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5180,-60,5,-1.15,8501520,1647,40.22,5270,5270,5110,6810,3670,5240,5161.82,15.06,0,-60,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,587,5.78,0.65,12,0.01,896.00,7998.00,11240,20240509,-53.91,5110,20250403,1.37,7300,-29.04,20250123,5110,1.37,20250403,11240,-53.91,20240509,5110,1.37,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,130938,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5180,-60,5,-1.15,8009140,1552,37.90,5270,5270,5110,6810,3670,5240,5160.53,15.06,0,-59,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,587,5.78,0.65,12,0.01,896.00,7998.00,11240,20240509,-53.91,5110,20250403,1.37,7300,-29.04,20250123,5110,1.37,20250403,11240,-53.91,20240509,5110,1.37,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,120935,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5190,-50,5,-0.95,7666890,1486,36.29,5270,5270,5110,6810,3670,5240,5159.41,15.06,0,-27,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,588,5.79,0.65,12,0.01,896.00,7998.00,11240,20240509,-53.83,5110,20250403,1.57,7300,-28.90,20250123,5110,1.57,20250403,11240,-53.83,20240509,5110,1.57,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,110939,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5160,-80,5,-1.53,7361080,1427,34.85,5270,5270,5110,6810,3670,5240,5158.43,15.06,0,-8,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,584,5.76,0.65,12,0.01,896.00,7998.00,11240,20240509,-54.09,5110,20250403,0.98,7300,-29.32,20250123,5110,0.98,20250403,11240,-54.09,20240509,5110,0.98,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,100940,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,5160,-80,5,-1.53,4779510,926,22.61,5270,5270,5110,6810,3670,5240,5161.46,15.06,0,-47,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,584,5.76,0.65,12,0.01,896.00,7998.00,11240,20240509,-54.09,5110,20250403,0.98,7300,-29.32,20250123,5110,0.98,20250403,11240,-54.09,20240509,5110,0.98,20250403,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N +20250403,090942,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5210,-30,5,-0.57,177620,34,0.83,5270,5270,5210,6810,3670,5240,5224.12,15.06,0,-26,5386,5312,5226,5152,5066,5270,5110,57,1570,500,3560,10,1,11325610,590,5.81,0.65,12,0.00,896.00,7998.00,11240,20240509,-53.65,5110,20250401,1.96,7300,-28.63,20250123,5110,1.96,20250401,11240,-53.65,20240509,5110,1.96,20250401,0.64,Y,263690,500,56 억,,1705387,N,N,0,N,00,N 20250402,160918,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,0,3,0.00,21242475,4095,72.98,5300,5300,5140,6810,3670,5240,5187.42,15.06,0,47,5406,5322,5216,5132,5026,5365,5175,57,1570,500,3560,10,1,11325610,593,5.85,0.66,12,0.04,896.00,7998.00,11240,20240509,-53.38,5110,20250401,2.54,7300,-28.22,20250123,5110,2.54,20250401,11240,-53.38,20240509,5110,2.54,20250401,0.64,Y,263690,500,56 억,,1705332,N,N,0,N,00,N 20250402,150920,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5240,0,3,0.00,20907115,4031,71.84,5300,5300,5140,6810,3670,5240,5186.58,15.06,0,58,5406,5322,5216,5132,5026,5365,5175,57,1570,500,3560,10,1,11325610,593,5.85,0.66,12,0.04,896.00,7998.00,11240,20240509,-53.38,5110,20250401,2.54,7300,-28.22,20250123,5110,2.54,20250401,11240,-53.38,20240509,5110,2.54,20250401,0.64,Y,263690,500,56 억,,1705332,N,N,0,N,00,N 20250402,140922,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-20,5,-0.38,20823365,4015,71.56,5300,5300,5140,6810,3670,5240,5186.39,15.06,0,67,5406,5322,5216,5132,5026,5365,5175,57,1570,500,3560,10,1,11325610,591,5.83,0.65,12,0.04,896.00,7998.00,11240,20240509,-53.56,5110,20250401,2.15,7300,-28.49,20250123,5110,2.15,20250401,11240,-53.56,20240509,5110,2.15,20250401,0.64,Y,263690,500,56 억,,1705332,N,N,0,N,00,N diff --git a/263700/price/prices-20250401.csv b/263700/price/prices-20250401.csv index e26bf0ebc6ec..7869911c308a 100644 --- a/263700/price/prices-20250401.csv +++ b/263700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-30,5,-1.39,26324447,12428,134.49,2100,2165,2080,2805,1515,2160,2118.06,1.26,0,-57,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,414,-2.04,0.85,12,0.06,-1045.00,2501.00,4935,20240322,-56.84,1980,20241209,7.58,2780,-23.38,20250103,2080,2.40,20250403,4605,-53.75,20240403,1980,7.58,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,150940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-20,5,-0.93,22593422,10674,115.51,2100,2165,2080,2805,1515,2160,2116.68,1.26,0,-52,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,415,-2.05,0.86,12,0.05,-1045.00,2501.00,4935,20240322,-56.64,1980,20241209,8.08,2780,-23.02,20250103,2080,2.88,20250403,4605,-53.53,20240403,1980,8.08,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,140939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-20,5,-0.93,18492962,8755,94.74,2100,2165,2080,2805,1515,2160,2112.27,1.26,0,639,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,415,-2.05,0.86,12,0.05,-1045.00,2501.00,4935,20240322,-56.64,1980,20241209,8.08,2780,-23.02,20250103,2080,2.88,20250403,4605,-53.53,20240403,1980,8.08,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,130938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-5,5,-0.23,16830397,7975,86.30,2100,2165,2080,2805,1515,2160,2110.39,1.26,0,356,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,418,-2.06,0.86,12,0.04,-1045.00,2501.00,4935,20240322,-56.33,1980,20241209,8.84,2780,-22.48,20250103,2080,3.61,20250403,4605,-53.20,20240403,1980,8.84,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,120936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,-35,5,-1.62,12791012,6075,65.74,2100,2165,2080,2805,1515,2160,2105.52,1.26,0,310,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,413,-2.03,0.85,12,0.03,-1045.00,2501.00,4935,20240322,-56.94,1980,20241209,7.32,2780,-23.56,20250103,2080,2.16,20250403,4605,-53.85,20240403,1980,7.32,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,110939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,-30,5,-1.39,12067387,5734,62.05,2100,2165,2080,2805,1515,2160,2104.53,1.26,0,431,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,414,-2.04,0.85,12,0.03,-1045.00,2501.00,4935,20240322,-56.84,1980,20241209,7.58,2780,-23.38,20250103,2080,2.40,20250403,4605,-53.75,20240403,1980,7.58,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,100940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,-80,5,-3.70,11298137,5371,58.12,2100,2165,2080,2805,1515,2160,2103.54,1.26,0,375,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,404,-1.99,0.83,12,0.03,-1045.00,2501.00,4935,20240322,-57.85,1980,20241209,5.05,2780,-25.18,20250103,2080,0.00,20250403,4605,-54.83,20240403,1980,5.05,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N +20250403,090942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-5,5,-0.23,5383480,2555,27.65,2100,2165,2090,2805,1515,2160,2107.04,1.26,0,540,2260,2210,2180,2130,2100,2195,2115,98,645,500,1460,5,1,19414200,418,-2.06,0.86,12,0.01,-1045.00,2501.00,4935,20240322,-56.33,1980,20241209,8.84,2780,-22.48,20250103,2080,3.61,20250401,4605,-53.20,20240403,1980,8.84,20241209,1.27,Y,263700,500,98 억,,243770,N,N,0,N,00,N 20250402,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-40,5,-1.82,19738885,9096,39.40,2230,2230,2150,2860,1540,2200,2170.06,1.27,0,-3404,2300,2250,2165,2115,2030,2275,2140,98,660,500,1490,5,1,19414200,419,-2.07,0.86,12,0.05,-1045.00,2501.00,5280,20240321,-59.09,1980,20241209,9.09,2780,-22.30,20250103,2080,3.85,20250401,4665,-53.70,20240402,1980,9.09,20241209,1.28,Y,263700,500,98 억,,247126,N,N,0,N,00,N 20250402,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-35,5,-1.59,17894090,8241,35.70,2230,2230,2150,2860,1540,2200,2171.35,1.27,0,-3339,2300,2250,2165,2115,2030,2275,2140,98,660,500,1490,5,1,19414200,420,-2.07,0.87,12,0.04,-1045.00,2501.00,5280,20240321,-59.00,1980,20241209,9.34,2780,-22.12,20250103,2080,4.09,20250401,4665,-53.59,20240402,1980,9.34,20241209,1.28,Y,263700,500,98 억,,247126,N,N,0,N,00,N 20250402,140922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-50,5,-2.27,17835615,8214,35.58,2230,2230,2150,2860,1540,2200,2171.37,1.27,0,-3351,2300,2250,2165,2115,2030,2275,2140,98,660,500,1490,5,1,19414200,417,-2.06,0.86,12,0.04,-1045.00,2501.00,5280,20240321,-59.28,1980,20241209,8.59,2780,-22.66,20250103,2080,3.37,20250401,4665,-53.91,20240402,1980,8.59,20241209,1.28,Y,263700,500,98 억,,247126,N,N,0,N,00,N diff --git a/263720/price/prices-20250401.csv b/263720/price/prices-20250401.csv index bc491e9e4e38..5e9d1b33550b 100644 --- a/263720/price/prices-20250401.csv +++ b/263720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160932,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18370,0,3,0.00,1239673380,65960,172.94,17920,19320,17920,23850,12860,18370,18794.61,2.24,0,-5967,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2301,20.64,2.56,12,0.53,890.00,7189.00,37250,20240510,-50.68,16010,20240909,14.74,24450,-24.87,20250107,16900,8.70,20250311,37250,-50.68,20240510,16010,14.74,20240909,2.22,Y,263720,500,62 억,,280378,N,N,5154,N,00,N +20250403,150940,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18490,120,2,0.65,1167717120,62048,162.68,17920,19320,17920,23850,12860,18370,18819.58,2.24,0,-7542,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2316,20.78,2.57,12,0.50,890.00,7189.00,37250,20240510,-50.36,16010,20240909,15.49,24450,-24.38,20250107,16900,9.41,20250311,37250,-50.36,20240510,16010,15.49,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,140939,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18730,360,2,1.96,1049965810,55701,146.04,17920,19320,17920,23850,12860,18370,18850.04,2.24,0,-5575,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2346,21.04,2.61,12,0.44,890.00,7189.00,37250,20240510,-49.72,16010,20240909,16.99,24450,-23.39,20250107,16900,10.83,20250311,37250,-49.72,20240510,16010,16.99,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,130938,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18790,420,2,2.29,987506990,52371,137.31,17920,19320,17920,23850,12860,18370,18855.99,2.24,0,-4140,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2353,21.11,2.61,12,0.42,890.00,7189.00,37250,20240510,-49.56,16010,20240909,17.36,24450,-23.15,20250107,16900,11.18,20250311,37250,-49.56,20240510,16010,17.36,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,120936,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18800,430,2,2.34,947308920,50231,131.70,17920,19320,17920,23850,12860,18370,18859.05,2.24,0,-4568,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2355,21.12,2.62,12,0.40,890.00,7189.00,37250,20240510,-49.53,16010,20240909,17.43,24450,-23.11,20250107,16900,11.24,20250311,37250,-49.53,20240510,16010,17.43,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,110939,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18760,390,2,2.12,855371935,45342,118.88,17920,19320,17920,23850,12860,18370,18864.89,2.24,0,-2886,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2350,21.08,2.61,12,0.36,890.00,7189.00,37250,20240510,-49.64,16010,20240909,17.18,24450,-23.27,20250107,16900,11.01,20250311,37250,-49.64,20240510,16010,17.18,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,100940,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18730,360,2,1.96,736414325,39017,102.30,17920,19320,17920,23850,12860,18370,18874.19,2.24,0,1445,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2346,21.04,2.61,12,0.31,890.00,7189.00,37250,20240510,-49.72,16010,20240909,16.99,24450,-23.39,20250107,16900,10.83,20250311,37250,-49.72,20240510,16010,16.99,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N +20250403,090943,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18440,70,2,0.38,92551690,5076,13.31,17920,18440,17920,23850,12860,18370,18233.19,2.24,0,-305,19070,18720,18360,18010,17650,18540,17830,63,5480,500,12850,10,1,12524473,2310,20.72,2.57,12,0.04,890.00,7189.00,37250,20240510,-50.50,16010,20240909,15.18,24450,-24.58,20250107,16900,9.11,20250311,37250,-50.50,20240510,16010,15.18,20240909,2.22,Y,263720,500,62 억,,280378,N,N,4319,N,00,N 20250402,160919,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18370,60,2,0.33,697168390,38111,108.46,18400,18710,18000,23800,12820,18310,18293.10,2.31,0,-8918,19096,18702,18326,17932,17556,18900,18130,63,5490,500,12810,10,1,12524473,2301,20.64,2.56,12,0.30,890.00,7189.00,37250,20240510,-50.68,16010,20240909,14.74,24450,-24.87,20250107,16900,8.70,20250311,37250,-50.68,20240510,16010,14.74,20240909,2.29,Y,263720,500,62 억,,289177,N,N,4319,N,00,N 20250402,150920,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18530,220,2,1.20,650942770,35599,101.31,18400,18710,18000,23800,12820,18310,18285.42,2.31,0,-10085,19096,18702,18326,17932,17556,18900,18130,63,5490,500,12810,10,1,12524473,2321,20.82,2.58,12,0.28,890.00,7189.00,37250,20240510,-50.26,16010,20240909,15.74,24450,-24.21,20250107,16900,9.64,20250311,37250,-50.26,20240510,16010,15.74,20240909,2.29,Y,263720,500,62 억,,289177,N,N,4004,N,00,N 20250402,140922,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,18310,0,3,0.00,531012120,29098,82.81,18400,18480,18000,23800,12820,18310,18249.09,2.31,0,-12555,19096,18702,18326,17932,17556,18900,18130,63,5490,500,12810,10,1,12524473,2293,20.57,2.55,12,0.23,890.00,7189.00,37250,20240510,-50.85,16010,20240909,14.37,24450,-25.11,20250107,16900,8.34,20250311,37250,-50.85,20240510,16010,14.37,20240909,2.29,Y,263720,500,62 억,,289177,N,N,4004,N,00,N diff --git a/263750/price/prices-20250401.csv b/263750/price/prices-20250401.csv index d4451527c098..e18146e3e9ff 100644 --- a/263750/price/prices-20250401.csv +++ b/263750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160932,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31450,400,2,1.29,3184358925,102169,111.64,30350,31600,30350,40350,21750,31050,31167.56,8.00,0,16566,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20206,33.49,2.40,12,0.16,939.00,13086.00,47650,20240710,-34.00,26600,20240416,18.23,34200,-8.04,20250220,27600,13.95,20250102,47650,-34.00,20240710,26600,18.23,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,10283,N,00,N +20250403,150940,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31400,350,2,1.13,2825501925,90752,99.16,30350,31600,30350,40350,21750,31050,31134.32,8.00,0,14766,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20174,33.44,2.40,12,0.14,939.00,13086.00,47650,20240710,-34.10,26600,20240416,18.05,34200,-8.19,20250220,27600,13.77,20250102,47650,-34.10,20240710,26600,18.05,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,140940,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31500,450,2,1.45,2506819100,80622,88.10,30350,31600,30350,40350,21750,31050,31093.49,8.00,0,11209,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20238,33.55,2.41,12,0.13,939.00,13086.00,47650,20240710,-33.89,26600,20240416,18.42,34200,-7.89,20250220,27600,14.13,20250102,47650,-33.89,20240710,26600,18.42,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,130939,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31300,250,2,0.81,2020530275,65150,71.19,30350,31450,30350,40350,21750,31050,31013.51,8.00,0,554,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20110,33.33,2.39,12,0.10,939.00,13086.00,47650,20240710,-34.31,26600,20240416,17.67,34200,-8.48,20250220,27600,13.41,20250102,47650,-34.31,20240710,26600,17.67,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,120936,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31150,100,2,0.32,1832063075,59104,64.58,30350,31450,30350,40350,21750,31050,30997.28,8.00,0,-1804,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20013,33.17,2.38,12,0.09,939.00,13086.00,47650,20240710,-34.63,26600,20240416,17.11,34200,-8.92,20250220,27600,12.86,20250102,47650,-34.63,20240710,26600,17.11,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,110940,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31050,0,3,0.00,1696361325,54737,59.81,30350,31450,30350,40350,21750,31050,30991.13,8.00,0,-2,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,19949,33.07,2.37,12,0.09,939.00,13086.00,47650,20240710,-34.84,26600,20240416,16.73,34200,-9.21,20250220,27600,12.50,20250102,47650,-34.84,20240710,26600,16.73,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,100940,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31200,150,2,0.48,1302120175,41987,45.88,30350,31450,30350,40350,21750,31050,31012.46,8.00,0,2591,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,20045,33.23,2.38,12,0.07,939.00,13086.00,47650,20240710,-34.52,26600,20240416,17.29,34200,-8.77,20250220,27600,13.04,20250102,47650,-34.52,20240710,26600,17.29,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N +20250403,090943,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,30600,-450,5,-1.45,180104275,5909,6.46,30350,30700,30350,40350,21750,31050,30479.65,8.00,0,806,31916,31482,30916,30482,29916,31700,30700,66,9300,100,21730,50,1,64247855,19660,32.59,2.34,12,0.01,939.00,13086.00,47650,20240710,-35.78,26600,20240416,15.04,34200,-10.53,20250220,27600,10.87,20250102,47650,-35.78,20240710,26600,15.04,20240416,1.15,Y,263750,100,66 억,,5142788,N,N,9222,N,00,N 20250402,160919,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31050,300,2,0.98,2829255600,91517,70.06,30650,31350,30350,39950,21550,30750,30915.04,7.97,0,-4677,31883,31316,30683,30116,29483,31600,30400,66,9200,100,21520,50,1,64247855,19949,33.07,2.37,12,0.14,939.00,13086.00,47650,20240710,-34.84,26600,20240416,16.73,34200,-9.21,20250220,27600,12.50,20250102,47650,-34.84,20240710,26600,16.73,20240416,1.14,Y,263750,100,66 억,,5119980,N,N,9222,N,00,N 20250402,150920,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31150,400,2,1.30,2584702800,83642,64.03,30650,31350,30350,39950,21550,30750,30901.97,7.97,0,-3707,31883,31316,30683,30116,29483,31600,30400,66,9200,100,21520,50,1,64247855,20013,33.17,2.38,12,0.13,939.00,13086.00,47650,20240710,-34.63,26600,20240416,17.11,34200,-8.92,20250220,27600,12.86,20250102,47650,-34.63,20240710,26600,17.11,20240416,1.14,Y,263750,100,66 억,,5119980,N,N,42780,N,00,N 20250402,140923,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31200,450,2,1.46,2223501100,72050,55.16,30650,31350,30350,39950,21550,30750,30860.53,7.97,0,-5432,31883,31316,30683,30116,29483,31600,30400,66,9200,100,21520,50,1,64247855,20045,33.23,2.38,12,0.11,939.00,13086.00,47650,20240710,-34.52,26600,20240416,17.29,34200,-8.77,20250220,27600,13.04,20250102,47650,-34.52,20240710,26600,17.29,20240416,1.14,Y,263750,100,66 억,,5119980,N,N,42780,N,00,N diff --git a/263770/price/prices-20250401.csv b/263770/price/prices-20250401.csv index 874e2bae37eb..cd419e28cc3f 100644 --- a/263770/price/prices-20250401.csv +++ b/263770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160933,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-16,5,-0.80,15327860,7683,250.67,1996,2045,1990,2610,1410,2010,1995.04,1.02,0,-227,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,473,8.56,0.58,12,0.03,233.00,3463.00,3650,20240604,-45.37,1770,20241209,12.66,2275,-12.35,20250305,1860,7.20,20250203,3650,-45.37,20240604,1770,12.66,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,150941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,-20,5,-1.00,14781778,7409,241.73,1996,2045,1990,2610,1410,2010,1995.11,1.02,0,-167,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,472,8.54,0.57,12,0.03,233.00,3463.00,3650,20240604,-45.48,1770,20241209,12.43,2275,-12.53,20250305,1860,6.99,20250203,3650,-45.48,20240604,1770,12.43,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,140940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1994,-16,5,-0.80,12620436,6323,206.30,1996,2045,1990,2610,1410,2010,1995.96,1.02,0,-167,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,473,8.56,0.58,12,0.03,233.00,3463.00,3650,20240604,-45.37,1770,20241209,12.66,2275,-12.35,20250305,1860,7.20,20250203,3650,-45.37,20240604,1770,12.66,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,130939,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1992,-18,5,-0.90,12367377,6196,202.15,1996,2045,1990,2610,1410,2010,1996.03,1.02,0,-167,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,472,8.55,0.58,12,0.03,233.00,3463.00,3650,20240604,-45.42,1770,20241209,12.54,2275,-12.44,20250305,1860,7.10,20250203,3650,-45.42,20240604,1770,12.54,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,120936,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-15,5,-0.75,9485235,4751,155.01,1996,2045,1990,2610,1410,2010,1996.47,1.02,0,-167,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,473,8.56,0.58,12,0.02,233.00,3463.00,3650,20240604,-45.34,1770,20241209,12.71,2275,-12.31,20250305,1860,7.26,20250203,3650,-45.34,20240604,1770,12.71,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,110940,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1995,-15,5,-0.75,6872670,3439,112.20,1996,2045,1990,2610,1410,2010,1998.45,1.02,0,-170,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,473,8.56,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.34,1770,20241209,12.71,2275,-12.31,20250305,1860,7.26,20250203,3650,-45.34,20240604,1770,12.71,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,100941,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2030,20,2,1.00,6128663,3066,100.03,1996,2045,1990,2610,1410,2010,1998.91,1.02,0,-199,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,5,1,23700172,481,8.71,0.59,12,0.01,233.00,3463.00,3650,20240604,-44.38,1770,20241209,14.69,2275,-10.77,20250305,1860,9.14,20250203,3650,-44.38,20240604,1770,14.69,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N +20250403,090943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1996,-14,5,-0.70,3317352,1662,54.23,1996,1996,1996,2610,1410,2010,1996.00,1.02,0,-170,2055,2032,2002,1979,1949,2044,1991,24,600,100,1400,1,1,23700172,473,8.57,0.58,12,0.01,233.00,3463.00,3650,20240604,-45.32,1770,20241209,12.77,2275,-12.26,20250305,1860,7.31,20250203,3650,-45.32,20240604,1770,12.77,20241209,0.15,Y,263770,100,23 억,,240871,N,N,0,N,00,N 20250402,160919,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2010,-5,5,-0.25,6134199,3065,65.74,1996,2025,1972,2615,1415,2015,2001.36,1.02,0,-102,2049,2031,1997,1979,1945,2041,1989,24,600,100,1410,5,1,23700172,476,8.63,0.58,12,0.01,233.00,3463.00,3650,20240604,-44.93,1770,20241209,13.56,2275,-11.65,20250305,1860,8.06,20250203,3650,-44.93,20240604,1770,13.56,20241209,0.15,Y,263770,100,23 억,,240974,N,N,0,N,00,N 20250402,150921,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2015,0,3,0.00,5782414,2890,61.99,1996,2025,1972,2615,1415,2015,2000.84,1.02,0,-102,2049,2031,1997,1979,1945,2041,1989,24,600,100,1410,5,1,23700172,478,8.65,0.58,12,0.01,233.00,3463.00,3650,20240604,-44.79,1770,20241209,13.84,2275,-11.43,20250305,1860,8.33,20250203,3650,-44.79,20240604,1770,13.84,20241209,0.15,Y,263770,100,23 억,,240974,N,N,0,N,00,N 20250402,140923,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2025,10,2,0.50,4941369,2472,53.02,1996,2025,1972,2615,1415,2015,1998.94,1.02,0,-100,2049,2031,1997,1979,1945,2041,1989,24,600,100,1410,5,1,23700172,480,8.69,0.58,12,0.01,233.00,3463.00,3650,20240604,-44.52,1770,20241209,14.41,2275,-10.99,20250305,1860,8.87,20250203,3650,-44.52,20240604,1770,14.41,20241209,0.15,Y,263770,100,23 억,,240974,N,N,0,N,00,N diff --git a/263800/price/prices-20250401.csv b/263800/price/prices-20250401.csv index ee93ae842f39..c32db4f50634 100644 --- a/263800/price/prices-20250401.csv +++ b/263800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160933,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,5,2,0.12,151500397,36432,65.55,4105,4225,4055,5420,2925,4175,4158.44,0.87,0,8549,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,678,278.67,1.99,12,0.22,15.00,2097.00,8300,20240402,-49.64,3635,20240805,14.99,5500,-24.00,20250219,4055,3.08,20250403,8060,-48.14,20240403,3635,14.99,20240805,2.59,Y,263800,500,81 억,,141813,N,N,2937,N,00,N +20250403,150941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,45,2,1.08,144175282,34684,62.40,4105,4220,4055,5420,2925,4175,4156.82,0.87,0,7724,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,684,281.33,2.01,12,0.21,15.00,2097.00,8300,20240402,-49.16,3635,20240805,16.09,5500,-23.27,20250219,4055,4.07,20250403,8060,-47.64,20240403,3635,16.09,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,140940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,40,2,0.96,135864592,32711,58.85,4105,4215,4055,5420,2925,4175,4153.48,0.87,0,6830,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,684,281.00,2.01,12,0.20,15.00,2097.00,8300,20240402,-49.22,3635,20240805,15.96,5500,-23.36,20250219,4055,3.95,20250403,8060,-47.70,20240403,3635,15.96,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,130939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,25,2,0.60,126999452,30600,55.05,4105,4200,4055,5420,2925,4175,4150.31,0.87,0,5513,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,681,280.00,2.00,12,0.19,15.00,2097.00,8300,20240402,-49.40,3635,20240805,15.54,5500,-23.64,20250219,4055,3.58,20250403,8060,-47.89,20240403,3635,15.54,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,120937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,15,2,0.36,98448883,23785,42.79,4105,4200,4055,5420,2925,4175,4139.12,0.87,0,8138,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,680,279.33,2.00,12,0.15,15.00,2097.00,8300,20240402,-49.52,3635,20240805,15.27,5500,-23.82,20250219,4055,3.33,20250403,8060,-48.01,20240403,3635,15.27,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,110940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,0,3,0.00,90061182,21782,39.19,4105,4195,4055,5420,2925,4175,4134.66,0.87,0,6744,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,677,278.33,1.99,12,0.13,15.00,2097.00,8300,20240402,-49.70,3635,20240805,14.86,5500,-24.09,20250219,4055,2.96,20250403,8060,-48.20,20240403,3635,14.86,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,100941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-40,5,-0.96,72392980,17531,31.54,4105,4195,4055,5420,2925,4175,4129.43,0.87,0,5986,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,671,275.67,1.97,12,0.11,15.00,2097.00,8300,20240402,-50.18,3635,20240805,13.76,5500,-24.82,20250219,4055,1.97,20250403,8060,-48.70,20240403,3635,13.76,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N +20250403,090943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-90,5,-2.16,20825665,5084,9.15,4105,4150,4055,5420,2925,4175,4096.31,0.87,0,-1517,4391,4282,4221,4112,4051,4252,4082,81,1245,500,2670,5,1,16219380,663,272.33,1.95,12,0.03,15.00,2097.00,8300,20240402,-50.78,3635,20240805,12.38,5500,-25.73,20250219,4055,0.74,20250403,8060,-49.32,20240403,3635,12.38,20240805,2.59,Y,263800,500,81 억,,141813,N,N,1980,N,00,N 20250402,160920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-135,5,-3.13,232650658,55518,87.42,4330,4330,4160,5600,3020,4310,4190.55,0.87,0,-53,4440,4375,4265,4200,4090,4407,4232,81,1290,500,2750,5,1,16219380,677,278.33,1.99,12,0.34,15.00,2097.00,8300,20240402,-49.70,3635,20240805,14.86,5500,-24.09,20250219,4150,0.60,20250331,8300,-49.70,20240402,3635,14.86,20240805,2.75,Y,263800,500,81 억,,141667,N,N,1980,N,00,N 20250402,150921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-135,5,-3.13,219620813,52398,82.50,4330,4330,4160,5600,3020,4310,4191.40,0.87,0,651,4440,4375,4265,4200,4090,4407,4232,81,1290,500,2750,5,1,16219380,677,278.33,1.99,12,0.32,15.00,2097.00,8300,20240402,-49.70,3635,20240805,14.86,5500,-24.09,20250219,4150,0.60,20250331,8300,-49.70,20240402,3635,14.86,20240805,2.75,Y,263800,500,81 억,,141667,N,N,1710,N,00,N 20250402,140923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-145,5,-3.36,207508718,49497,77.94,4330,4330,4160,5600,3020,4310,4192.35,0.87,0,1469,4440,4375,4265,4200,4090,4407,4232,81,1290,500,2750,5,1,16219380,676,277.67,1.99,12,0.31,15.00,2097.00,8300,20240402,-49.82,3635,20240805,14.58,5500,-24.27,20250219,4150,0.36,20250331,8300,-49.82,20240402,3635,14.58,20240805,2.75,Y,263800,500,81 억,,141667,N,N,1710,N,00,N diff --git a/263810/price/prices-20250401.csv b/263810/price/prices-20250401.csv index 094d50c437c0..9ae430d19a12 100644 --- a/263810/price/prices-20250401.csv +++ b/263810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2810,-5,5,-0.18,48334145,17250,88.72,2775,2830,2775,3655,1975,2815,2801.65,0.89,0,433,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,400,16.63,0.86,12,0.12,169.00,3278.00,5070,20240402,-44.58,2500,20241209,12.40,3210,-12.46,20250321,2690,4.46,20250113,4680,-39.96,20240404,2500,12.40,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,5,2,0.18,33797125,12079,62.12,2775,2825,2775,3655,1975,2815,2798.01,0.89,0,253,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,402,16.69,0.86,12,0.08,169.00,3278.00,5070,20240402,-44.38,2500,20241209,12.80,3210,-12.15,20250321,2690,4.83,20250113,4680,-39.74,20240404,2500,12.80,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,140940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,5,2,0.18,27977855,10009,51.48,2775,2825,2775,3655,1975,2815,2795.27,0.89,0,267,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,402,16.69,0.86,12,0.07,169.00,3278.00,5070,20240402,-44.38,2500,20241209,12.80,3210,-12.15,20250321,2690,4.83,20250113,4680,-39.74,20240404,2500,12.80,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,130939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,5,2,0.18,24194425,8666,44.57,2775,2820,2775,3655,1975,2815,2791.88,0.89,0,-142,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,402,16.69,0.86,12,0.06,169.00,3278.00,5070,20240402,-44.38,2500,20241209,12.80,3210,-12.15,20250321,2690,4.83,20250113,4680,-39.74,20240404,2500,12.80,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,120937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,5,2,0.18,19788130,7101,36.52,2775,2820,2775,3655,1975,2815,2786.67,0.89,0,-252,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,402,16.69,0.86,12,0.05,169.00,3278.00,5070,20240402,-44.38,2500,20241209,12.80,3210,-12.15,20250321,2690,4.83,20250113,4680,-39.74,20240404,2500,12.80,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,110940,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-25,5,-0.89,14556710,5234,26.92,2775,2810,2775,3655,1975,2815,2781.18,0.89,0,72,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,397,16.51,0.85,12,0.04,169.00,3278.00,5070,20240402,-44.97,2500,20241209,11.60,3210,-13.08,20250321,2690,3.72,20250113,4680,-40.38,20240404,2500,11.60,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,100941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2805,-10,5,-0.36,7523875,2705,13.91,2775,2810,2775,3655,1975,2815,2781.47,0.89,0,71,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,400,16.60,0.86,12,0.02,169.00,3278.00,5070,20240402,-44.67,2500,20241209,12.20,3210,-12.62,20250321,2690,4.28,20250113,4680,-40.06,20240404,2500,12.20,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N +20250403,090944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2790,-25,5,-0.89,1050650,378,1.94,2775,2790,2775,3655,1975,2815,2779.50,0.89,0,193,2951,2882,2841,2772,2731,2862,2752,71,840,500,2020,5,1,14244718,397,16.51,0.85,12,0.00,169.00,3278.00,5070,20240402,-44.97,2500,20241209,11.60,3210,-13.08,20250321,2690,3.72,20250113,4680,-40.38,20240404,2500,11.60,20241209,2.26,Y,263810,500,71 억,,127434,N,N,0,N,00,N 20250402,160920,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2815,-60,5,-2.09,54794320,19414,184.58,2910,2910,2800,3735,2015,2875,2823.09,0.90,0,-133,2958,2916,2873,2831,2788,2937,2852,71,860,500,2070,5,1,14244718,401,16.66,0.86,12,0.14,169.00,3278.00,5070,20240402,-44.48,2500,20241209,12.60,3210,-12.31,20250321,2690,4.65,20250113,5070,-44.48,20240402,2500,12.60,20241209,2.21,Y,263810,500,71 억,,127741,N,N,0,N,00,N 20250402,150921,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2835,-40,5,-1.39,44075340,15613,148.44,2910,2910,2800,3735,2015,2875,2822.99,0.90,0,463,2958,2916,2873,2831,2788,2937,2852,71,860,500,2070,5,1,14244718,404,16.78,0.86,12,0.11,169.00,3278.00,5070,20240402,-44.08,2500,20241209,13.40,3210,-11.68,20250321,2690,5.39,20250113,5070,-44.08,20240402,2500,13.40,20241209,2.21,Y,263810,500,71 억,,127741,N,N,0,N,00,N 20250402,140923,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2830,-45,5,-1.57,41467440,14689,139.66,2910,2910,2800,3735,2015,2875,2823.03,0.90,0,360,2958,2916,2873,2831,2788,2937,2852,71,860,500,2070,5,1,14244718,403,16.75,0.86,12,0.10,169.00,3278.00,5070,20240402,-44.18,2500,20241209,13.20,3210,-11.84,20250321,2690,5.20,20250113,5070,-44.18,20240402,2500,13.20,20241209,2.21,Y,263810,500,71 억,,127741,N,N,0,N,00,N diff --git a/263860/price/prices-20250401.csv b/263860/price/prices-20250401.csv index aaa43db67181..7d0019eaea7c 100644 --- a/263860/price/prices-20250401.csv +++ b/263860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,590,2,4.58,4257586545,318480,21.09,12640,13860,12560,16730,9010,12870,13368.43,24.34,0,-13231,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1222,11.55,2.01,12,3.51,1165.00,6683.00,15450,20250402,-12.88,8310,20240719,61.97,15450,-12.88,20250402,9330,44.27,20250102,15450,-12.88,20250402,8310,61.97,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,135,N,00,N +20250403,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13460,590,2,4.58,4106506185,307265,20.35,12640,13860,12560,16730,9010,12870,13364.71,24.34,0,-14905,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1222,11.55,2.01,12,3.38,1165.00,6683.00,15450,20250402,-12.88,8310,20240719,61.97,15450,-12.88,20250402,9330,44.27,20250102,15450,-12.88,20250402,8310,61.97,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13590,720,2,5.59,3887970465,290981,19.27,12640,13860,12560,16730,9010,12870,13361.60,24.34,0,-13961,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1234,11.67,2.03,12,3.20,1165.00,6683.00,15450,20250402,-12.04,8310,20240719,63.54,15450,-12.04,20250402,9330,45.66,20250102,15450,-12.04,20250402,8310,63.54,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,130940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13270,400,2,3.11,3656628985,273799,18.13,12640,13860,12560,16730,9010,12870,13355.16,24.34,0,-16029,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1205,11.39,1.99,12,3.02,1165.00,6683.00,15450,20250402,-14.11,8310,20240719,59.69,15450,-14.11,20250402,9330,42.23,20250102,15450,-14.11,20250402,8310,59.69,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,120937,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13300,430,2,3.34,3480327735,260592,17.26,12640,13860,12560,16730,9010,12870,13355.47,24.34,0,-16346,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1208,11.42,1.99,12,2.87,1165.00,6683.00,15450,20250402,-13.92,8310,20240719,60.05,15450,-13.92,20250402,9330,42.55,20250102,15450,-13.92,20250402,8310,60.05,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,110941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13520,650,2,5.05,3315463965,248240,16.44,12640,13860,12560,16730,9010,12870,13355.88,24.34,0,-18151,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1228,11.61,2.02,12,2.73,1165.00,6683.00,15450,20250402,-12.49,8310,20240719,62.70,15450,-12.49,20250402,9330,44.91,20250102,15450,-12.49,20250402,8310,62.70,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,100942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13430,560,2,4.35,1526558535,115882,7.67,12640,13650,12560,16730,9010,12870,13173.39,24.34,0,-5172,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1219,11.53,2.01,12,1.28,1165.00,6683.00,15450,20250402,-13.07,8310,20240719,61.61,15450,-13.07,20250402,9330,43.94,20250102,15450,-13.07,20250402,8310,61.61,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N +20250403,090944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12920,50,2,0.39,297376895,23333,1.55,12640,13020,12560,16730,9010,12870,12744.91,24.34,0,757,16810,14840,13480,11510,10150,15825,12495,47,3860,500,9260,10,1,9079600,1173,11.09,1.93,12,0.26,1165.00,6683.00,15450,20250402,-16.38,8310,20240719,55.48,15450,-16.38,20250402,9330,38.48,20250102,15450,-16.38,20250402,8310,55.48,20240719,1.27,Y,263860,500,47 억,,2209777,N,N,0,N,00,N 20250402,160920,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,12870,810,2,6.72,20878133560,1502935,828.62,12350,15450,12120,15670,8450,12060,13893.07,24.37,0,-5228,12880,12470,11920,11510,10960,12675,11715,47,3610,500,8680,10,1,9079600,1169,11.05,1.93,12,16.55,1165.00,6683.00,15450,20250402,-16.70,8310,20240719,54.87,15450,-16.70,20250402,9330,37.94,20250102,15450,-16.70,20250402,8310,54.87,20240719,1.27,Y,263860,500,47 억,,2212759,N,N,0,N,00,N 20250402,150921,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,13060,1000,2,8.29,20513189035,1474746,813.07,12350,15450,12120,15670,8450,12060,13909.85,24.37,0,-13319,12880,12470,11920,11510,10960,12675,11715,47,3610,500,8680,10,1,9079600,1186,11.21,1.95,12,16.24,1165.00,6683.00,15450,20250402,-15.47,8310,20240719,57.16,15450,-15.47,20250402,9330,39.98,20250102,15450,-15.47,20250402,8310,57.16,20240719,1.27,Y,263860,500,47 억,,2212759,N,N,0,N,00,N 20250402,140924,57,100.00,KOSDAQ,신고가,IT 서비스,N,N,N,N, ,N,13360,1300,2,10.78,19668351350,1410053,777.41,12350,15450,12120,15670,8450,12060,13948.89,24.37,0,-28752,12880,12470,11920,11510,10960,12675,11715,47,3610,500,8680,10,1,9079600,1213,11.47,2.00,12,15.53,1165.00,6683.00,15450,20250402,-13.53,8310,20240719,60.77,15450,-13.53,20250402,9330,43.19,20250102,15450,-13.53,20250402,8310,60.77,20240719,1.27,Y,263860,500,47 억,,2212759,N,N,0,N,00,N diff --git a/263920/price/prices-20250401.csv b/263920/price/prices-20250401.csv index 71e431907aae..6c4515e159a6 100644 --- a/263920/price/prices-20250401.csv +++ b/263920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160934,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,0,3,0.00,24235530,24188,185.85,1001,1007,996,1300,700,1000,1001.97,0.40,0,43,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,490,14.49,1.11,12,0.05,69.00,898.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,940,6.38,20250319,1360,-26.47,20240813,881,13.51,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,150942,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,-1,5,-0.10,22312535,22263,171.06,1001,1007,996,1300,700,1000,1002.22,0.40,0,208,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,490,14.48,1.11,12,0.05,69.00,898.00,1360,20240813,-26.54,881,20241209,13.39,1039,-3.85,20250116,940,6.28,20250319,1360,-26.54,20240813,881,13.39,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,140941,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,-1,5,-0.10,22048374,21998,169.02,1001,1007,999,1300,700,1000,1002.29,0.40,0,208,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,490,14.48,1.11,12,0.04,69.00,898.00,1360,20240813,-26.54,881,20241209,13.39,1039,-3.85,20250116,940,6.28,20250319,1360,-26.54,20240813,881,13.39,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,130940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1002,2,2,0.20,21120502,21070,161.89,1001,1007,1000,1300,700,1000,1002.40,0.40,0,208,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,491,14.52,1.12,12,0.04,69.00,898.00,1360,20240813,-26.32,881,20241209,13.73,1039,-3.56,20250116,940,6.60,20250319,1360,-26.32,20240813,881,13.73,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,120937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,7,2,0.70,19870697,19821,152.29,1001,1007,1000,1300,700,1000,1002.51,0.40,0,47,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,494,14.59,1.12,12,0.04,69.00,898.00,1360,20240813,-25.96,881,20241209,14.30,1039,-3.08,20250116,940,7.13,20250319,1360,-25.96,20240813,881,14.30,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,110941,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,7,2,0.70,19594855,19546,150.18,1001,1007,1000,1300,700,1000,1002.50,0.40,0,47,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,494,14.59,1.12,12,0.04,69.00,898.00,1360,20240813,-25.96,881,20241209,14.30,1039,-3.08,20250116,940,7.13,20250319,1360,-25.96,20240813,881,14.30,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,100942,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1007,7,2,0.70,19048699,19002,146.00,1001,1007,1000,1300,700,1000,1002.46,0.40,0,47,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,494,14.59,1.12,12,0.04,69.00,898.00,1360,20240813,-25.96,881,20241209,14.30,1039,-3.08,20250116,940,7.13,20250319,1360,-25.96,20240813,881,14.30,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N +20250403,090944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1002,2,2,0.20,2072552,2068,15.89,1001,1003,1001,1300,700,1000,1002.20,0.40,0,0,1012,1005,996,989,980,1009,993,245,300,500,720,1,1,49045134,491,14.52,1.12,12,0.00,69.00,898.00,1360,20240813,-26.32,881,20241209,13.73,1039,-3.56,20250116,940,6.60,20250319,1360,-26.32,20240813,881,13.73,20241209,0.10,Y,263920,500,245 억,,196343,N,N,0,N,00,N 20250402,160920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,14,2,1.42,12958492,13015,210.05,990,1003,987,1281,691,986,995.66,0.40,0,179,1004,995,980,971,956,999,975,245,295,500,700,1,1,49045134,490,14.49,1.11,12,0.03,69.00,898.00,1360,20240813,-26.47,881,20241209,13.51,1039,-3.75,20250116,940,6.38,20250319,1360,-26.47,20240813,881,13.51,20241209,0.10,Y,263920,500,245 억,,196164,N,N,0,N,00,N 20250402,150921,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1003,17,2,1.72,12731476,12788,206.39,990,1003,987,1281,691,986,995.58,0.40,0,220,1004,995,980,971,956,999,975,245,295,500,700,1,1,49045134,492,14.54,1.12,12,0.03,69.00,898.00,1360,20240813,-26.25,881,20241209,13.85,1039,-3.46,20250116,940,6.70,20250319,1360,-26.25,20240813,881,13.85,20241209,0.10,Y,263920,500,245 억,,196164,N,N,0,N,00,N 20250402,140924,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,993,7,2,0.71,3704731,3736,60.30,990,993,987,1281,691,986,991.63,0.40,0,-6,1004,995,980,971,956,999,975,245,295,500,700,1,1,49045134,487,14.39,1.11,12,0.01,69.00,898.00,1360,20240813,-26.99,881,20241209,12.71,1039,-4.43,20250116,940,5.64,20250319,1360,-26.99,20240813,881,12.71,20241209,0.10,Y,263920,500,245 억,,196164,N,N,0,N,00,N diff --git a/264450/price/prices-20250401.csv b/264450/price/prices-20250401.csv index 0268f0f97dc8..bd0e1b19f9d0 100644 --- a/264450/price/prices-20250401.csv +++ b/264450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160934,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7170,-10,5,-0.14,240671850,34082,123.14,7100,7180,6980,9330,5030,7180,7061.55,3.44,0,-1460,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1070,5.15,0.61,12,0.23,1392.00,11841.00,12033,20240327,-40.41,6900,20250331,3.91,8040,-10.82,20250103,6900,3.91,20250331,17980,-60.12,20240516,6900,3.91,20250331,2.97,Y,264450,500,76 억,,513771,N,N,648,N,00,N +20250403,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7080,-100,5,-1.39,193263190,27444,99.15,7100,7180,6980,9330,5030,7180,7042.09,3.44,0,-1029,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1056,5.09,0.60,12,0.18,1392.00,11841.00,12033,20240327,-41.16,6900,20250331,2.61,8040,-11.94,20250103,6900,2.61,20250331,17980,-60.62,20240516,6900,2.61,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,140941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7110,-70,5,-0.97,164351030,23331,84.29,7100,7180,6980,9330,5030,7180,7044.32,3.44,0,-489,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1061,5.11,0.60,12,0.16,1392.00,11841.00,12033,20240327,-40.91,6900,20250331,3.04,8040,-11.57,20250103,6900,3.04,20250331,17980,-60.46,20240516,6900,3.04,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,130940,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7010,-170,5,-2.37,97438620,13874,50.13,7100,7180,7000,9330,5030,7180,7023.11,3.44,0,-288,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1046,5.04,0.59,12,0.09,1392.00,11841.00,12033,20240327,-41.74,6900,20250331,1.59,8040,-12.81,20250103,6900,1.59,20250331,17980,-61.01,20240516,6900,1.59,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,120938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7050,-130,5,-1.81,80937820,11521,41.63,7100,7180,7000,9330,5030,7180,7025.24,3.44,0,-383,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1052,5.06,0.60,12,0.08,1392.00,11841.00,12033,20240327,-41.41,6900,20250331,2.17,8040,-12.31,20250103,6900,2.17,20250331,17980,-60.79,20240516,6900,2.17,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,110941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7050,-130,5,-1.81,78907410,11233,40.58,7100,7180,7000,9330,5030,7180,7024.61,3.44,0,-383,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1052,5.06,0.60,12,0.08,1392.00,11841.00,12033,20240327,-41.41,6900,20250331,2.17,8040,-12.31,20250103,6900,2.17,20250331,17980,-60.79,20240516,6900,2.17,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,100942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7060,-120,5,-1.67,61582790,8773,31.70,7100,7180,7000,9330,5030,7180,7019.58,3.44,0,-157,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1053,5.07,0.60,12,0.06,1392.00,11841.00,12033,20240327,-41.33,6900,20250331,2.32,8040,-12.19,20250103,6900,2.32,20250331,17980,-60.73,20240516,6900,2.32,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N +20250403,090944,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7090,-90,5,-1.25,312390,44,0.16,7100,7100,7090,9330,5030,7180,7099.77,3.44,0,-7,7346,7262,7146,7062,6946,7205,7005,76,2150,500,5160,10,1,14918383,1058,5.09,0.60,12,0.00,1392.00,11841.00,12033,20240327,-41.08,6900,20250331,2.75,8040,-11.82,20250103,6900,2.75,20250331,17980,-60.57,20240516,6900,2.75,20250331,2.97,Y,264450,500,76 억,,513771,N,N,97,N,00,N 20250402,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7180,-40,5,-0.55,196331645,27676,100.44,7200,7230,7030,9380,5060,7220,7093.90,3.44,0,154,7406,7312,7166,7072,6926,7240,7000,76,2160,500,5190,10,1,14918383,1071,5.16,0.61,12,0.19,1392.00,11841.00,12033,20240327,-40.33,6900,20250331,4.06,8040,-10.70,20250103,6900,4.06,20250331,17980,-60.07,20240516,6900,4.06,20250331,2.91,Y,264450,500,76 억,,513618,N,N,97,N,00,N 20250402,150922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7100,-120,5,-1.66,153821165,21735,78.88,7200,7230,7030,9380,5060,7220,7077.12,3.44,0,424,7406,7312,7166,7072,6926,7240,7000,76,2160,500,5190,10,1,14918383,1059,5.10,0.60,12,0.15,1392.00,11841.00,12033,20240327,-41.00,6900,20250331,2.90,8040,-11.69,20250103,6900,2.90,20250331,17980,-60.51,20240516,6900,2.90,20250331,2.91,Y,264450,500,76 억,,513618,N,N,9,N,00,N 20250402,140924,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,7030,-190,5,-2.63,147138745,20792,75.46,7200,7230,7030,9380,5060,7220,7076.70,3.44,0,592,7406,7312,7166,7072,6926,7240,7000,76,2160,500,5190,10,1,14918383,1049,5.05,0.59,12,0.14,1392.00,11841.00,12033,20240327,-41.58,6900,20250331,1.88,8040,-12.56,20250103,6900,1.88,20250331,17980,-60.90,20240516,6900,1.88,20250331,2.91,Y,264450,500,76 억,,513618,N,N,9,N,00,N diff --git a/264660/price/prices-20250401.csv b/264660/price/prices-20250401.csv index 941b05a4ee3e..d0aeac4b599b 100644 --- a/264660/price/prices-20250401.csv +++ b/264660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160934,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12920,70,2,0.54,563735140,43892,73.27,12650,13090,12490,16700,9000,12850,12843.65,2.94,0,6050,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1244,18.25,1.02,12,0.46,708.00,12649.00,20450,20250219,-36.82,8173,20241209,58.08,20450,-36.82,20250219,9210,40.28,20250102,20450,-36.82,20250219,8250,56.61,20241209,4.79,Y,264660,500,48 억,,282716,N,N,4,N,00,N +20250403,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13040,190,2,1.48,517274140,40298,67.27,12650,13090,12490,16700,9000,12850,12836.22,2.94,0,3757,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1255,18.42,1.03,12,0.42,708.00,12649.00,20450,20250219,-36.23,8173,20241209,59.55,20450,-36.23,20250219,9210,41.59,20250102,20450,-36.23,20250219,8250,58.06,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,140941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12980,130,2,1.01,466905810,36421,60.80,12650,13090,12490,16700,9000,12850,12819.69,2.94,0,3766,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1250,18.33,1.03,12,0.38,708.00,12649.00,20450,20250219,-36.53,8173,20241209,58.82,20450,-36.53,20250219,9210,40.93,20250102,20450,-36.53,20250219,8250,57.33,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,130940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13020,170,2,1.32,441873430,34492,57.58,12650,13090,12490,16700,9000,12850,12810.90,2.94,0,3591,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1254,18.39,1.03,12,0.36,708.00,12649.00,20450,20250219,-36.33,8173,20241209,59.31,20450,-36.33,20250219,9210,41.37,20250102,20450,-36.33,20250219,8250,57.82,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,120938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,200,2,1.56,424406380,33149,55.34,12650,13090,12490,16700,9000,12850,12802.99,2.94,0,3959,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1256,18.43,1.03,12,0.34,708.00,12649.00,20450,20250219,-36.19,8173,20241209,59.67,20450,-36.19,20250219,9210,41.69,20250102,20450,-36.19,20250219,8250,58.18,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,110941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13050,200,2,1.56,377133230,29523,49.28,12650,13090,12490,16700,9000,12850,12774.22,2.94,0,5295,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1256,18.43,1.03,12,0.31,708.00,12649.00,20450,20250219,-36.19,8173,20241209,59.67,20450,-36.19,20250219,9210,41.69,20250102,20450,-36.19,20250219,8250,58.18,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,100942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12970,120,2,0.93,315322180,24747,41.31,12650,13090,12490,16700,9000,12850,12741.83,2.94,0,6277,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1249,18.32,1.03,12,0.26,708.00,12649.00,20450,20250219,-36.58,8173,20241209,58.69,20450,-36.58,20250219,9210,40.83,20250102,20450,-36.58,20250219,8250,57.21,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N +20250403,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12640,-210,5,-1.63,125487350,9986,16.67,12650,12650,12490,16700,9000,12850,12566.33,2.94,0,-706,13610,13230,13010,12630,12410,13120,12520,48,3850,500,8220,10,1,9627896,1217,17.85,1.00,12,0.10,708.00,12649.00,20450,20250219,-38.19,8173,20241209,54.66,20450,-38.19,20250219,9210,37.24,20250102,20450,-38.19,20250219,8250,53.21,20241209,4.79,Y,264660,500,48 억,,282716,N,N,0,N,00,N 20250402,160921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12850,-370,5,-2.80,770001050,59695,78.84,13240,13390,12790,17180,9260,13220,12899.12,2.89,0,2861,13633,13426,13063,12856,12493,13530,12960,48,3960,500,8460,10,1,9627896,1237,17.97,1.01,12,0.62,715.00,12771.00,20450,20250219,-37.16,8173,20241209,57.23,20450,-37.16,20250219,9210,39.52,20250102,20450,-37.16,20250219,8250,55.76,20241209,4.94,Y,264660,500,48 억,,278260,N,N,212,N,00,N 20250402,150922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12880,-340,5,-2.57,740433010,57394,75.80,13240,13390,12790,17180,9260,13220,12900.88,2.89,0,2302,13633,13426,13063,12856,12493,13530,12960,48,3960,500,8460,10,1,9627896,1240,18.01,1.01,12,0.60,715.00,12771.00,20450,20250219,-37.02,8173,20241209,57.59,20450,-37.02,20250219,9210,39.85,20250102,20450,-37.02,20250219,8250,56.12,20241209,4.94,Y,264660,500,48 억,,278260,N,N,212,N,00,N 20250402,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12820,-400,5,-3.03,647045450,50122,66.20,13240,13390,12790,17180,9260,13220,12909.41,2.89,0,202,13633,13426,13063,12856,12493,13530,12960,48,3960,500,8460,10,1,9627896,1234,17.93,1.00,12,0.52,715.00,12771.00,20450,20250219,-37.31,8173,20241209,56.86,20450,-37.31,20250219,9210,39.20,20250102,20450,-37.31,20250219,8250,55.39,20241209,4.94,Y,264660,500,48 억,,278260,N,N,212,N,00,N diff --git a/264850/price/prices-20250401.csv b/264850/price/prices-20250401.csv index 8444148fb2e0..d4c5419ee8db 100644 --- a/264850/price/prices-20250401.csv +++ b/264850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160935,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4360,-75,5,-1.69,686162170,156844,82.16,4310,4445,4255,5760,3105,4435,4374.81,1.51,0,20634,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1321,26.42,2.54,12,0.52,165.00,1717.00,9180,20240322,-52.51,3720,20241209,17.20,6550,-33.44,20250107,4255,2.47,20250403,8200,-46.83,20240510,3720,17.20,20241209,4.52,Y,264850,100,30 억,,458562,N,N,18615,N,00,N +20250403,150942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4390,-45,5,-1.01,622824325,142342,74.56,4310,4445,4255,5760,3105,4435,4375.55,1.51,0,20791,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1330,26.61,2.56,12,0.47,165.00,1717.00,9180,20240322,-52.18,3720,20241209,18.01,6550,-32.98,20250107,4255,3.17,20250403,8200,-46.46,20240510,3720,18.01,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,140942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4400,-35,5,-0.79,465419075,106288,55.68,4310,4445,4255,5760,3105,4435,4378.85,1.51,0,9900,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1333,26.67,2.56,12,0.35,165.00,1717.00,9180,20240322,-52.07,3720,20241209,18.28,6550,-32.82,20250107,4255,3.41,20250403,8200,-46.34,20240510,3720,18.28,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,130941,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4415,-20,5,-0.45,423357970,96730,50.67,4310,4445,4255,5760,3105,4435,4376.70,1.51,0,11978,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1338,26.76,2.57,12,0.32,165.00,1717.00,9180,20240322,-51.91,3720,20241209,18.68,6550,-32.60,20250107,4255,3.76,20250403,8200,-46.16,20240510,3720,18.68,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,120938,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4430,-5,5,-0.11,378198655,86492,45.31,4310,4445,4255,5760,3105,4435,4372.64,1.51,0,13256,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1342,26.85,2.58,12,0.29,165.00,1717.00,9180,20240322,-51.74,3720,20241209,19.09,6550,-32.37,20250107,4255,4.11,20250403,8200,-45.98,20240510,3720,19.09,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,110942,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4405,-30,5,-0.68,341539230,78212,40.97,4310,4445,4255,5760,3105,4435,4366.84,1.51,0,13708,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1334,26.70,2.57,12,0.26,165.00,1717.00,9180,20240322,-52.02,3720,20241209,18.41,6550,-32.75,20250107,4255,3.53,20250403,8200,-46.28,20240510,3720,18.41,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,100943,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4385,-50,5,-1.13,282199825,64663,33.87,4310,4445,4255,5760,3105,4435,4364.16,1.51,0,14546,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1328,26.58,2.55,12,0.21,165.00,1717.00,9180,20240322,-52.23,3720,20241209,17.88,6550,-33.05,20250107,4255,3.06,20250403,8200,-46.52,20240510,3720,17.88,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N +20250403,090945,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4355,-80,5,-1.80,119437615,27718,14.52,4310,4355,4255,5760,3105,4435,4309.03,1.51,0,15106,4661,4547,4481,4367,4301,4515,4335,30,1325,100,3100,5,1,30294612,1319,26.39,2.54,12,0.09,165.00,1717.00,9180,20240322,-52.56,3720,20241209,17.07,6550,-33.51,20250107,4255,2.35,20250403,8200,-46.89,20240510,3720,17.07,20241209,4.52,Y,264850,100,30 억,,458562,N,N,16673,N,00,N 20250402,160921,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4435,-10,5,-0.22,852023178,190898,103.54,4555,4595,4415,5770,3115,4445,4463.24,1.66,0,-43649,4611,4527,4476,4392,4341,4502,4367,30,1325,100,3110,5,1,30294612,1344,26.88,2.58,12,0.63,165.00,1717.00,9180,20240322,-51.69,3720,20241209,19.22,6550,-32.29,20250107,4415,0.45,20250402,8200,-45.91,20240510,3720,19.22,20241209,4.75,Y,264850,100,30 억,,503234,N,N,16673,N,00,N 20250402,150922,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4435,-10,5,-0.22,827195118,185296,100.51,4555,4595,4415,5770,3115,4445,4464.18,1.66,0,-44503,4611,4527,4476,4392,4341,4502,4367,30,1325,100,3110,5,1,30294612,1344,26.88,2.58,12,0.61,165.00,1717.00,9180,20240322,-51.69,3720,20241209,19.22,6550,-32.29,20250107,4415,0.45,20250402,8200,-45.91,20240510,3720,19.22,20241209,4.75,Y,264850,100,30 억,,503234,N,N,24419,N,00,N 20250402,140925,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,4430,-15,5,-0.34,694242825,155323,84.25,4555,4595,4420,5770,3115,4445,4469.67,1.66,0,-38671,4611,4527,4476,4392,4341,4502,4367,30,1325,100,3110,5,1,30294612,1342,26.85,2.58,12,0.51,165.00,1717.00,9180,20240322,-51.74,3720,20241209,19.09,6550,-32.37,20250107,4420,0.23,20250402,8200,-45.98,20240510,3720,19.09,20241209,4.75,Y,264850,100,30 억,,503234,N,N,24419,N,00,N diff --git a/264900/price/prices-20250401.csv b/264900/price/prices-20250401.csv index 60d7a6222f15..62b51c0b38f6 100644 --- a/264900/price/prices-20250401.csv +++ b/264900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160935,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8040,-20,5,-0.25,160395295,20074,160.00,7950,8060,7930,10470,5650,8060,7990.16,2.24,0,5467,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1007,6.37,0.49,12,0.16,1262.00,16525.00,13230,20240611,-39.23,7400,20241209,8.65,8280,-2.90,20250320,7620,5.51,20250203,13230,-39.23,20240611,7400,8.65,20241209,1.17,Y,264900,200,25 억,,280143,N,N,32,N,00,N +20250403,150943,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-60,5,-0.74,157394905,19699,157.01,7950,8060,7930,10470,5650,8060,7989.99,2.24,0,5705,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1002,6.34,0.48,12,0.16,1262.00,16525.00,13230,20240611,-39.53,7400,20241209,8.11,8280,-3.38,20250320,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,140942,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,-30,5,-0.37,140828565,17628,140.51,7950,8060,7930,10470,5650,8060,7988.91,2.24,0,6274,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1006,6.36,0.49,12,0.14,1262.00,16525.00,13230,20240611,-39.30,7400,20241209,8.51,8280,-3.02,20250320,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,130941,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,7960,-100,5,-1.24,130433225,16331,130.17,7950,8060,7930,10470,5650,8060,7986.85,2.24,0,6921,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,997,6.31,0.48,12,0.13,1262.00,16525.00,13230,20240611,-39.83,7400,20241209,7.57,8280,-3.86,20250320,7620,4.46,20250203,13230,-39.83,20240611,7400,7.57,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,120938,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8010,-50,5,-0.62,117291685,14685,117.05,7950,8060,7930,10470,5650,8060,7987.18,2.24,0,7027,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1003,6.35,0.48,12,0.12,1262.00,16525.00,13230,20240611,-39.46,7400,20241209,8.24,8280,-3.26,20250320,7620,5.12,20250203,13230,-39.46,20240611,7400,8.24,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,110942,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8050,-10,5,-0.12,100447715,12582,100.29,7950,8060,7930,10470,5650,8060,7983.45,2.24,0,5966,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1008,6.38,0.49,12,0.10,1262.00,16525.00,13230,20240611,-39.15,7400,20241209,8.78,8280,-2.78,20250320,7620,5.64,20250203,13230,-39.15,20240611,7400,8.78,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,100943,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8000,-60,5,-0.74,59013125,7411,59.07,7950,8030,7930,10470,5650,8060,7962.91,2.24,0,1646,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1002,6.34,0.48,12,0.06,1262.00,16525.00,13230,20240611,-39.53,7400,20241209,8.11,8280,-3.38,20250320,7620,4.99,20250203,13230,-39.53,20240611,7400,8.11,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N +20250403,090945,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8030,-30,5,-0.37,4446290,559,4.46,7950,8030,7950,10470,5650,8060,7954.01,2.24,0,-42,8220,8140,8050,7970,7880,8180,8010,25,2410,200,5480,10,1,12523850,1006,6.36,0.49,12,0.00,1262.00,16525.00,13230,20240611,-39.30,7400,20241209,8.51,8280,-3.02,20250320,7620,5.38,20250203,13230,-39.30,20240611,7400,8.51,20241209,1.17,Y,264900,200,25 억,,280143,N,N,0,N,00,N 20250402,160921,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8060,80,2,1.00,98227705,12221,166.91,7990,8130,7960,10370,5590,7980,8037.61,2.25,0,-1913,8046,8012,7956,7922,7866,8030,7940,25,2390,200,5420,10,1,12523850,1009,6.39,0.49,12,0.10,1262.00,16525.00,13230,20240611,-39.08,7400,20241209,8.92,8280,-2.66,20250320,7620,5.77,20250203,13230,-39.08,20240611,7400,8.92,20241209,1.21,Y,264900,200,25 억,,282056,N,N,0,N,00,N 20250402,150922,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,40,2,0.50,88632500,11024,150.56,7990,8130,7960,10370,5590,7980,8039.96,2.25,0,-2131,8046,8012,7956,7922,7866,8030,7940,25,2390,200,5420,10,1,12523850,1004,6.35,0.49,12,0.09,1262.00,16525.00,13230,20240611,-39.38,7400,20241209,8.38,8280,-3.14,20250320,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.21,Y,264900,200,25 억,,282056,N,N,0,N,00,N 20250402,140925,57,100.00,KOSPI,,음식료·담배,N,N,N,N, ,N,8020,40,2,0.50,81656090,10154,138.68,7990,8130,7960,10370,5590,7980,8041.77,2.25,0,-2277,8046,8012,7956,7922,7866,8030,7940,25,2390,200,5420,10,1,12523850,1004,6.35,0.49,12,0.08,1262.00,16525.00,13230,20240611,-39.38,7400,20241209,8.38,8280,-3.14,20250320,7620,5.25,20250203,13230,-39.38,20240611,7400,8.38,20241209,1.21,Y,264900,200,25 억,,282056,N,N,0,N,00,N diff --git a/265520/price/prices-20250401.csv b/265520/price/prices-20250401.csv index ee47d58d0e15..53acbfedd42b 100644 --- a/265520/price/prices-20250401.csv +++ b/265520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160935,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16920,-370,5,-2.14,849881115,50010,99.96,16750,17400,16660,22450,12110,17290,16994.24,11.26,0,-6758,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2586,4.99,0.75,12,0.33,3389.00,22433.00,36300,20240503,-53.39,14270,20241210,18.57,19220,-11.97,20250207,15660,8.05,20250102,36300,-53.39,20240503,14270,18.57,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,1234,N,00,N +20250403,150943,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17000,-290,5,-1.68,769222740,45251,90.45,16750,17400,16660,22450,12110,17290,16999.02,11.26,0,-6001,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2598,5.02,0.76,12,0.30,3389.00,22433.00,36300,20240503,-53.17,14270,20241210,19.13,19220,-11.55,20250207,15660,8.56,20250102,36300,-53.17,20240503,14270,19.13,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,140942,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17070,-220,5,-1.27,663337060,39041,78.04,16750,17400,16660,22450,12110,17290,16990.78,11.26,0,-2217,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2609,5.04,0.76,12,0.26,3389.00,22433.00,36300,20240503,-52.98,14270,20241210,19.62,19220,-11.19,20250207,15660,9.00,20250102,36300,-52.98,20240503,14270,19.62,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,130941,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17100,-190,5,-1.10,575273440,33878,67.72,16750,17400,16660,22450,12110,17290,16980.74,11.26,0,-2881,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2613,5.05,0.76,12,0.22,3389.00,22433.00,36300,20240503,-52.89,14270,20241210,19.83,19220,-11.03,20250207,15660,9.20,20250102,36300,-52.89,20240503,14270,19.83,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,120938,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17200,-90,5,-0.52,503152610,29653,59.27,16750,17400,16660,22450,12110,17290,16968.02,11.26,0,-711,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2628,5.08,0.77,12,0.19,3389.00,22433.00,36300,20240503,-52.62,14270,20241210,20.53,19220,-10.51,20250207,15660,9.83,20250102,36300,-52.62,20240503,14270,20.53,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,110942,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17090,-200,5,-1.16,400052260,23639,47.25,16750,17400,16660,22450,12110,17290,16923.40,11.26,0,-62,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2612,5.04,0.76,12,0.15,3389.00,22433.00,36300,20240503,-52.92,14270,20241210,19.76,19220,-11.08,20250207,15660,9.13,20250102,36300,-52.92,20240503,14270,19.76,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,100943,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16960,-330,5,-1.91,214702190,12721,25.43,16750,17080,16660,22450,12110,17290,16877.78,11.26,0,-470,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2592,5.00,0.76,12,0.08,3389.00,22433.00,36300,20240503,-53.28,14270,20241210,18.85,19220,-11.76,20250207,15660,8.30,20250102,36300,-53.28,20240503,14270,18.85,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N +20250403,090945,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16840,-450,5,-2.60,49528490,2954,5.90,16750,16960,16660,22450,12110,17290,16766.58,11.26,0,-182,17836,17562,17366,17092,16896,17465,16995,76,5160,500,12100,10,1,15281421,2573,4.97,0.75,12,0.02,3389.00,22433.00,36300,20240503,-53.61,14270,20241210,18.01,19220,-12.38,20250207,15660,7.54,20250102,36300,-53.61,20240503,14270,18.01,20241210,3.08,Y,265520,500,76 억,,1720078,N,N,50,N,00,N 20250402,160922,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17290,-330,5,-1.87,869086160,50029,98.03,17520,17640,17170,22900,12340,17620,17371.65,11.36,0,-16545,18453,18036,17463,17046,16473,18245,17255,76,5280,500,12330,10,1,15281421,2642,5.10,0.77,12,0.33,3389.00,22433.00,36300,20240503,-52.37,14270,20241210,21.16,19220,-10.04,20250207,15660,10.41,20250102,36300,-52.37,20240503,14270,21.16,20241210,3.15,Y,265520,500,76 억,,1735936,N,N,49,N,00,N 20250402,150923,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17400,-220,5,-1.25,818548850,47116,92.32,17520,17640,17170,22900,12340,17620,17373.05,11.36,0,-14972,18453,18036,17463,17046,16473,18245,17255,76,5280,500,12330,10,1,15281421,2659,5.13,0.78,12,0.31,3389.00,22433.00,36300,20240503,-52.07,14270,20241210,21.93,19220,-9.47,20250207,15660,11.11,20250102,36300,-52.07,20240503,14270,21.93,20241210,3.15,Y,265520,500,76 억,,1735936,N,N,727,N,00,N 20250402,140925,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17430,-190,5,-1.08,543455030,31375,61.48,17520,17640,17170,22900,12340,17620,17321.28,11.36,0,-10087,18453,18036,17463,17046,16473,18245,17255,76,5280,500,12330,10,1,15281421,2664,5.14,0.78,12,0.21,3389.00,22433.00,36300,20240503,-51.98,14270,20241210,22.14,19220,-9.31,20250207,15660,11.30,20250102,36300,-51.98,20240503,14270,22.14,20241210,3.15,Y,265520,500,76 억,,1735936,N,N,727,N,00,N diff --git a/265560/price/prices-20250401.csv b/265560/price/prices-20250401.csv index 332664794133..7bba4b5797f5 100644 --- a/265560/price/prices-20250401.csv +++ b/265560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-30,5,-0.42,81952820,11342,54.33,7130,7340,7120,9360,5040,7200,7225.61,0.00,0,2702,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,766,5.46,1.00,12,0.11,1312.00,7143.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,150943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7160,-40,5,-0.56,78532220,10865,52.04,7130,7340,7120,9360,5040,7200,7228.00,0.00,0,2657,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,765,5.46,1.00,12,0.10,1312.00,7143.00,9500,20240613,-24.63,6270,20241209,14.19,8850,-19.10,20250211,6510,9.98,20250102,9500,-24.63,20240613,6270,14.19,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,140942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,110,2,1.53,51473740,7094,33.98,7130,7340,7120,9360,5040,7200,7255.95,0.00,0,1390,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,781,5.57,1.02,12,0.07,1312.00,7143.00,9500,20240613,-23.05,6270,20241209,16.59,8850,-17.40,20250211,6510,12.29,20250102,9500,-23.05,20240613,6270,16.59,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,130941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7320,120,2,1.67,50764210,6997,33.52,7130,7340,7120,9360,5040,7200,7255.14,0.00,0,1365,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,783,5.58,1.02,12,0.07,1312.00,7143.00,9500,20240613,-22.95,6270,20241209,16.75,8850,-17.29,20250211,6510,12.44,20250102,9500,-22.95,20240613,6270,16.75,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,120939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,140,2,1.94,43260730,5973,28.61,7130,7340,7120,9360,5040,7200,7242.71,0.00,0,1284,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,785,5.59,1.03,12,0.06,1312.00,7143.00,9500,20240613,-22.74,6270,20241209,17.07,8850,-17.06,20250211,6510,12.75,20250102,9500,-22.74,20240613,6270,17.07,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,110942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,40,2,0.56,21480740,2995,14.35,7130,7240,7120,9360,5040,7200,7172.20,0.00,0,173,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,774,5.52,1.01,12,0.03,1312.00,7143.00,9500,20240613,-23.79,6270,20241209,15.47,8850,-18.19,20250211,6510,11.21,20250102,9500,-23.79,20240613,6270,15.47,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,100943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7190,-10,5,-0.14,16341090,2283,10.94,7130,7210,7120,9360,5040,7200,7157.73,0.00,0,-106,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,769,5.48,1.01,12,0.02,1312.00,7143.00,9500,20240613,-24.32,6270,20241209,14.67,8850,-18.76,20250211,6510,10.45,20250102,9500,-24.32,20240613,6270,14.67,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N +20250403,090946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7120,-80,5,-1.11,2467070,346,1.66,7130,7210,7120,9360,5040,7200,7130.26,0.00,0,65,7426,7312,7236,7122,7046,7275,7085,53,2160,500,4890,10,1,10690180,761,5.43,1.00,12,0.00,1312.00,7143.00,9500,20240613,-25.05,6270,20241209,13.56,8850,-19.55,20250211,6510,9.37,20250102,9500,-25.05,20240613,6270,13.56,20241209,1.40,Y,265560,500,53 억,,0,N,N,0,N,00,N 20250402,160922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7200,-130,5,-1.77,148510490,20510,82.14,7330,7350,7160,9520,5140,7330,7240.90,0.00,0,-259,7683,7506,7323,7146,6963,7595,7235,53,2190,500,4980,10,1,10690180,770,5.49,1.01,12,0.19,1312.00,7143.00,9500,20240613,-24.21,6270,20241209,14.83,8850,-18.64,20250211,6510,10.60,20250102,9500,-24.21,20240613,6270,14.83,20241209,1.39,Y,265560,500,53 억,,0,N,N,0,N,00,N 20250402,150923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,-90,5,-1.23,132464250,18287,73.24,7330,7350,7160,9520,5140,7330,7243.63,0.00,0,81,7683,7506,7323,7146,6963,7595,7235,53,2190,500,4980,10,1,10690180,774,5.52,1.01,12,0.17,1312.00,7143.00,9500,20240613,-23.79,6270,20241209,15.47,8850,-18.19,20250211,6510,11.21,20250102,9500,-23.79,20240613,6270,15.47,20241209,1.39,Y,265560,500,53 억,,0,N,N,0,N,00,N 20250402,140926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7210,-120,5,-1.64,130969560,18080,72.41,7330,7350,7160,9520,5140,7330,7243.89,0.00,0,182,7683,7506,7323,7146,6963,7595,7235,53,2190,500,4980,10,1,10690180,771,5.50,1.01,12,0.17,1312.00,7143.00,9500,20240613,-24.11,6270,20241209,14.99,8850,-18.53,20250211,6510,10.75,20250102,9500,-24.11,20240613,6270,14.99,20241209,1.39,Y,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20250401.csv b/265740/price/prices-20250401.csv index 6b3a232a7725..524c951cdecf 100644 --- a/265740/price/prices-20250401.csv +++ b/265740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4775,-190,5,-3.83,723065861,147774,26.36,4965,5010,4770,6450,3480,4965,4893.90,2.10,0,-23247,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,426,-8.13,0.77,12,1.65,-587.00,6184.00,9790,20240614,-51.23,4405,20241209,8.40,6330,-24.57,20250116,4625,3.24,20250102,9790,-51.23,20240614,4405,8.40,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-150,5,-3.02,648689505,132232,23.59,4965,5010,4810,6450,3480,4965,4905.60,2.10,0,-21453,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,430,-8.20,0.78,12,1.48,-587.00,6184.00,9790,20240614,-50.82,4405,20241209,9.31,6330,-23.93,20250116,4625,4.11,20250102,9790,-50.82,20240614,4405,9.31,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-125,5,-2.52,550207215,111825,19.95,4965,5010,4815,6450,3480,4965,4920.17,2.10,0,-14363,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,432,-8.25,0.78,12,1.25,-587.00,6184.00,9790,20240614,-50.56,4405,20241209,9.88,6330,-23.54,20250116,4625,4.65,20250102,9790,-50.56,20240614,4405,9.88,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,-65,5,-1.31,448408655,90869,16.21,4965,5010,4880,6450,3480,4965,4934.60,2.10,0,-10456,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,438,-8.35,0.79,12,1.02,-587.00,6184.00,9790,20240614,-49.95,4405,20241209,11.24,6330,-22.59,20250116,4625,5.95,20250102,9790,-49.95,20240614,4405,11.24,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,120939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-10,5,-0.20,365372450,74016,13.20,4965,5010,4880,6450,3480,4965,4936.32,2.10,0,-8832,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,443,-8.44,0.80,12,0.83,-587.00,6184.00,9790,20240614,-49.39,4405,20241209,12.49,6330,-21.72,20250116,4625,7.14,20250102,9790,-49.39,20240614,4405,12.49,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-20,5,-0.40,311790665,63149,11.27,4965,5010,4880,6450,3480,4965,4937.29,2.10,0,-7603,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,442,-8.42,0.80,12,0.71,-587.00,6184.00,9790,20240614,-49.49,4405,20241209,12.26,6330,-21.88,20250116,4625,6.92,20250102,9790,-49.49,20240614,4405,12.26,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,249525585,50557,9.02,4965,5010,4880,6450,3480,4965,4935.41,2.10,0,-8291,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,445,-8.48,0.81,12,0.57,-587.00,6184.00,9790,20240614,-49.13,4405,20241209,13.05,6330,-21.33,20250116,4625,7.68,20250102,9790,-49.13,20240614,4405,13.05,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N +20250403,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,15,2,0.30,68395215,13780,2.46,4965,5010,4880,6450,3480,4965,4963.34,2.10,0,-5604,5538,5251,5033,4746,4528,5395,4890,9,1485,100,3370,5,1,8931800,445,-8.48,0.81,12,0.15,-587.00,6184.00,9790,20240614,-49.13,4405,20241209,13.05,6330,-21.33,20250116,4625,7.68,20250102,9790,-49.13,20240614,4405,13.05,20241209,1.85,Y,265740,100,8 억,,187192,N,N,177,N,00,N 20250402,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,160,2,3.33,2794048937,556275,13.27,4860,5320,4815,6240,3365,4805,5022.89,1.28,0,75577,6385,5595,5200,4410,4015,5397,4212,9,1435,100,3260,5,1,8931800,443,-8.46,0.80,12,6.23,-587.00,6184.00,9790,20240614,-49.28,4405,20241209,12.71,6330,-21.56,20250116,4625,7.35,20250102,9790,-49.28,20240614,4405,12.71,20241209,1.89,Y,265740,100,8 억,,113902,N,N,177,N,00,N 20250402,150923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,165,2,3.43,2715051915,540293,12.89,4860,5320,4815,6240,3365,4805,5025.16,1.28,0,72660,6385,5595,5200,4410,4015,5397,4212,9,1435,100,3260,5,1,8931800,444,-8.47,0.80,12,6.05,-587.00,6184.00,9790,20240614,-49.23,4405,20241209,12.83,6330,-21.48,20250116,4625,7.46,20250102,9790,-49.23,20240614,4405,12.83,20241209,1.89,Y,265740,100,8 억,,113902,N,N,226,N,00,N 20250402,140926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,155,2,3.23,2597386380,516606,12.32,4860,5320,4815,6240,3365,4805,5027.80,1.28,0,64497,6385,5595,5200,4410,4015,5397,4212,9,1435,100,3260,5,1,8931800,443,-8.45,0.80,12,5.78,-587.00,6184.00,9790,20240614,-49.34,4405,20241209,12.60,6330,-21.64,20250116,4625,7.24,20250102,9790,-49.34,20240614,4405,12.60,20241209,1.89,Y,265740,100,8 억,,113902,N,N,226,N,00,N diff --git a/266170/price/prices-20250401.csv b/266170/price/prices-20250401.csv index 02779bbc47d1..8480f04fe185 100644 --- a/266170/price/prices-20250401.csv +++ b/266170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160936,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,150944,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,140943,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,130942,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,120939,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,110943,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,75167,143,14300.00,600,688,510,688,510,599,525.64,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,100944,57,100.00,KONEX,,,N,N,N,N, ,N,510,-89,4,-14.86,11788,21,2100.00,600,688,510,688,510,599,561.33,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,37,-0.70,1.25,12,0.00,-728.00,408.00,908,20240507,-43.83,357,20240604,42.86,700,-27.14,20250109,440,15.91,20250122,908,-43.83,20240507,357,42.86,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N +20250403,090946,57,100.00,KONEX,,,N,N,N,N, ,N,688,89,1,14.86,6688,11,1100.00,600,688,600,688,510,599,608.00,5.26,0,0,599,599,599,599,599,599,599,37,89,500,350,1,1,7338267,50,-0.95,1.69,12,0.00,-728.00,408.00,908,20240507,-24.23,357,20240604,92.72,700,-1.71,20250109,440,56.36,20250122,908,-24.23,20240507,357,92.72,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250402,160922,57,100.00,KONEX,,,N,N,N,N, ,N,599,24,2,4.17,599,1,0.01,599,599,599,661,489,575,599.00,5.26,0,0,678,626,548,496,418,587,457,37,86,500,340,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250402,150923,57,100.00,KONEX,,,N,N,N,N, ,N,599,24,2,4.17,599,1,0.01,599,599,599,661,489,575,599.00,5.26,0,0,678,626,548,496,418,587,457,37,86,500,340,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N 20250402,140926,57,100.00,KONEX,,,N,N,N,N, ,N,599,24,2,4.17,599,1,0.01,599,599,599,661,489,575,599.00,5.26,0,0,678,626,548,496,418,587,457,37,86,500,340,1,1,7338267,44,-0.82,1.47,12,0.00,-728.00,408.00,908,20240507,-34.03,357,20240604,67.79,700,-14.43,20250109,440,36.14,20250122,908,-34.03,20240507,357,67.79,20240604,0.00,Y,266170,500,36 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20250401.csv b/266350/price/prices-20250401.csv index 3c47492c9c60..2b676bd592e3 100644 --- a/266350/price/prices-20250401.csv +++ b/266350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160936,57,100.00,KONEX,,,N,N,N,N, ,N,362,-63,4,-14.82,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,43,9.05,22.62,12,0.00,40.00,16.00,2700,20240628,-86.59,205,20250204,76.59,573,-36.82,20250102,205,76.59,20250204,2700,-86.59,20240628,205,76.59,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,150944,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,140943,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,130942,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,120939,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,110943,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,100944,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N +20250403,090946,57,100.00,KONEX,,,N,N,N,N, ,N,425,0,3,0.00,0,0,0.00,0,0,0,488,362,425,0.00,0.00,0,0,465,445,405,385,345,455,395,60,63,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250402,160923,57,100.00,KONEX,,,N,N,N,N, ,N,425,-4,5,-0.93,1885,5,2.37,365,425,365,493,365,429,377.00,0.00,0,0,471,449,407,385,343,461,397,60,64,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250402,150924,57,100.00,KONEX,,,N,N,N,N, ,N,425,-4,5,-0.93,1885,5,2.37,365,425,365,493,365,429,377.00,0.00,0,0,471,449,407,385,343,461,397,60,64,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N 20250402,140926,57,100.00,KONEX,,,N,N,N,N, ,N,425,-4,5,-0.93,1885,5,2.37,365,425,365,493,365,429,377.00,0.00,0,0,471,449,407,385,343,461,397,60,64,500,250,1,1,11932011,51,10.62,26.56,12,0.00,40.00,16.00,2700,20240628,-84.26,205,20250204,107.32,573,-25.83,20250102,205,107.32,20250204,2700,-84.26,20240628,205,107.32,20250204,0.00,Y,266350,500,59 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20250401.csv b/266470/price/prices-20250401.csv index 58d1fd4a2bc9..06f6901422f6 100644 --- a/266470/price/prices-20250401.csv +++ b/266470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160936,57,100.00,KONEX,,,N,N,N,N, ,N,330,-2,5,-0.60,196876,552,35.38,284,377,283,381,283,332,356.66,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,92,-1.90,3.06,12,0.00,-174.00,108.00,580,20240712,-43.10,180,20241205,83.33,467,-29.34,20250102,275,20.00,20250123,580,-43.10,20240712,180,83.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,150944,57,100.00,KONEX,,,N,N,N,N, ,N,375,43,2,12.95,169486,469,30.06,284,377,283,381,283,332,361.38,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,104,-2.16,3.47,12,0.00,-174.00,108.00,580,20240712,-35.34,180,20241205,108.33,467,-19.70,20250102,275,36.36,20250123,580,-35.34,20240712,180,108.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,140943,57,100.00,KONEX,,,N,N,N,N, ,N,361,29,2,8.73,135756,379,24.29,284,377,283,381,283,332,358.20,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,101,-2.07,3.34,12,0.00,-174.00,108.00,580,20240712,-37.76,180,20241205,100.56,467,-22.70,20250102,275,31.27,20250123,580,-37.76,20240712,180,100.56,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,130942,57,100.00,KONEX,,,N,N,N,N, ,N,371,39,2,11.75,12143,36,2.31,284,377,283,381,283,332,337.31,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,103,-2.13,3.44,12,0.00,-174.00,108.00,580,20240712,-36.03,180,20241205,106.11,467,-20.56,20250102,275,34.91,20250123,580,-36.03,20240712,180,106.11,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,120940,57,100.00,KONEX,,,N,N,N,N, ,N,374,42,2,12.65,11085,33,2.12,284,377,283,381,283,332,335.91,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,104,-2.15,3.46,12,0.00,-174.00,108.00,580,20240712,-35.52,180,20241205,107.78,467,-19.91,20250102,275,36.00,20250123,580,-35.52,20240712,180,107.78,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,110943,57,100.00,KONEX,,,N,N,N,N, ,N,375,43,2,12.95,10711,32,2.05,284,377,283,381,283,332,334.72,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,104,-2.16,3.47,12,0.00,-174.00,108.00,580,20240712,-35.34,180,20241205,108.33,467,-19.70,20250102,275,36.36,20250123,580,-35.34,20240712,180,108.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,100944,57,100.00,KONEX,,,N,N,N,N, ,N,375,43,2,12.95,8634,26,1.67,284,377,283,381,283,332,332.08,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,104,-2.16,3.47,12,0.00,-174.00,108.00,580,20240712,-35.34,180,20241205,108.33,467,-19.70,20250102,275,36.36,20250123,580,-35.34,20240712,180,108.33,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N +20250403,090947,57,100.00,KONEX,,,N,N,N,N, ,N,283,-49,4,-14.76,851,3,0.19,284,284,283,381,283,332,283.67,0.00,0,0,414,373,338,297,262,355,279,139,49,500,190,1,1,27866019,79,-1.63,2.62,12,0.00,-174.00,108.00,580,20240712,-51.21,180,20241205,57.22,467,-39.40,20250102,275,2.91,20250123,580,-51.21,20240712,180,57.22,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250402,160923,57,100.00,KONEX,,,N,N,N,N, ,N,332,0,3,0.00,521095,1560,153.39,379,379,303,381,283,332,334.04,0.00,0,0,436,384,338,286,240,361,263,139,49,500,190,1,1,27866019,93,-1.91,3.07,12,0.01,-174.00,108.00,580,20240712,-42.76,180,20241205,84.44,467,-28.91,20250102,275,20.73,20250123,580,-42.76,20240712,180,84.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250402,150924,57,100.00,KONEX,,,N,N,N,N, ,N,332,0,3,0.00,364378,1088,106.98,379,379,303,381,283,332,334.91,0.00,0,0,436,384,338,286,240,361,263,139,49,500,190,1,1,27866019,93,-1.91,3.07,12,0.00,-174.00,108.00,580,20240712,-42.76,180,20241205,84.44,467,-28.91,20250102,275,20.73,20250123,580,-42.76,20240712,180,84.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N 20250402,140926,57,100.00,KONEX,,,N,N,N,N, ,N,332,0,3,0.00,275401,820,80.63,379,379,303,381,283,332,335.85,0.00,0,0,436,384,338,286,240,361,263,139,49,500,190,1,1,27866019,93,-1.91,3.07,12,0.00,-174.00,108.00,580,20240712,-42.76,180,20241205,84.44,467,-28.91,20250102,275,20.73,20250123,580,-42.76,20240712,180,84.44,20241205,0.00,Y,266470,500,139 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20250401.csv b/266870/price/prices-20250401.csv index 48488d88721b..d41d39687bbd 100644 --- a/266870/price/prices-20250401.csv +++ b/266870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160936,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,3508,5,38.46,680,788,680,918,680,799,701.60,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,150944,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,3508,5,38.46,680,788,680,918,680,799,701.60,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,140944,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,3508,5,38.46,680,788,680,918,680,799,701.60,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,130943,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,3508,5,38.46,680,788,680,918,680,799,701.60,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,120940,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,3508,5,38.46,680,788,680,918,680,799,701.60,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,110944,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,2828,4,30.77,680,788,680,918,680,799,707.00,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,100945,57,100.00,KONEX,,,N,N,N,N, ,N,680,-119,4,-14.89,2828,4,30.77,680,788,680,918,680,799,707.00,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,44,-2.09,0.47,12,0.00,-326.00,1434.00,999,20240528,-31.93,391,20250124,73.91,799,-14.89,20250402,391,73.91,20250124,999,-31.93,20240528,391,73.91,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N +20250403,090947,57,100.00,KONEX,,,N,N,N,N, ,N,799,0,3,0.00,0,0,0.00,0,0,0,918,680,799,0.00,0.00,0,0,935,867,731,663,527,901,697,32,119,500,470,1,1,6408680,51,-2.45,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.02,391,20250124,104.35,799,0.00,20250402,391,104.35,20250124,999,-20.02,20240528,391,104.35,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250402,160923,57,100.00,KONEX,,,N,N,N,N, ,N,799,100,2,14.31,9984,13,1300.00,699,799,595,803,595,699,768.00,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,51,-2.45,0.56,12,0.00,-326.00,1434.00,999,20240528,-20.02,391,20250124,104.35,799,0.00,20250402,391,104.35,20250124,999,-20.02,20240528,391,104.35,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250402,150924,57,100.00,KONEX,,,N,N,N,N, ,N,700,1,2,0.14,1994,3,300.00,699,700,595,803,595,699,664.67,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,45,-2.15,0.49,12,0.00,-326.00,1434.00,999,20240528,-29.93,391,20250124,79.03,797,-12.17,20250305,391,79.03,20250124,999,-29.93,20240528,391,79.03,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N 20250402,140927,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,699,1,100.00,699,699,699,803,595,699,699.00,0.00,0,0,699,699,699,699,699,699,699,32,104,500,410,1,1,6408680,45,-2.14,0.49,12,0.00,-326.00,1434.00,999,20240528,-30.03,391,20250124,78.77,797,-12.30,20250305,391,78.77,20250124,999,-30.03,20240528,391,78.77,20250124,0.00,Y,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20250401.csv b/267080/price/prices-20250401.csv index 982ea7f0d12a..b37c1a4a1488 100644 --- a/267080/price/prices-20250401.csv +++ b/267080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160937,57,100.00,KONEX,,,N,N,N,N, ,N,1200,2,2,0.17,56200,51,300.00,1100,1200,1100,1377,1019,1198,1101.96,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,142,-0.81,13.19,12,0.00,-1474.00,91.00,4000,20240404,-70.00,1000,20250328,20.00,2395,-49.90,20250103,1000,20.00,20250328,4000,-70.00,20240404,1000,20.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,150945,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,13200,12,70.59,1100,1100,1100,1377,1019,1198,1100.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,1000,20250328,10.00,2395,-54.07,20250103,1000,10.00,20250328,4000,-72.50,20240404,1000,10.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,13200,12,70.59,1100,1100,1100,1377,1019,1198,1100.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,1000,20250328,10.00,2395,-54.07,20250103,1000,10.00,20250328,4000,-72.50,20240404,1000,10.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,130943,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,13200,12,70.59,1100,1100,1100,1377,1019,1198,1100.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,1000,20250328,10.00,2395,-54.07,20250103,1000,10.00,20250328,4000,-72.50,20240404,1000,10.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,120940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,13200,12,70.59,1100,1100,1100,1377,1019,1198,1100.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,1000,20250328,10.00,2395,-54.07,20250103,1000,10.00,20250328,4000,-72.50,20240404,1000,10.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,110944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,-98,5,-8.18,1100,1,5.88,1100,1100,1100,1377,1019,1198,1100.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,131,-0.75,12.09,12,0.00,-1474.00,91.00,4000,20240404,-72.50,1000,20250328,10.00,2395,-54.07,20250103,1000,10.00,20250328,4000,-72.50,20240404,1000,10.00,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,100945,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,142,-0.81,13.16,12,0.00,-1474.00,91.00,4000,20240404,-70.05,1000,20250328,19.80,2395,-49.98,20250103,1000,19.80,20250328,4000,-70.05,20240404,1000,19.80,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N +20250403,090947,57,100.00,KONEX,,,N,N,N,N, ,N,1198,0,3,0.00,0,0,0.00,0,0,0,1377,1019,1198,0.00,0.00,0,0,1332,1264,1132,1064,932,1199,999,59,179,500,710,1,1,11871408,142,-0.81,13.16,12,0.00,-1474.00,91.00,4000,20240404,-70.05,1000,20250328,19.80,2395,-49.98,20250103,1000,19.80,20250328,4000,-70.05,20240404,1000,19.80,20250328,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250402,160923,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1198,48,2,4.17,18096,17,21.52,1200,1200,1000,1322,978,1150,1064.47,0.00,0,0,1383,1266,1183,1066,983,1225,1025,59,172,500,690,1,1,11871408,142,-0.81,13.16,12,0.00,-1474.00,91.00,4000,20240404,-70.05,1000,20250402,19.80,2395,-49.98,20250103,1000,19.80,20250402,4000,-70.05,20240404,1000,19.80,20250402,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250402,150924,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1198,48,2,4.17,18096,17,21.52,1200,1200,1000,1322,978,1150,1064.47,0.00,0,0,1383,1266,1183,1066,983,1225,1025,59,172,500,690,1,1,11871408,142,-0.81,13.16,12,0.00,-1474.00,91.00,4000,20240404,-70.05,1000,20250402,19.80,2395,-49.98,20250103,1000,19.80,20250402,4000,-70.05,20240404,1000,19.80,20250402,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N 20250402,140927,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1198,48,2,4.17,18096,17,21.52,1200,1200,1000,1322,978,1150,1064.47,0.00,0,0,1383,1266,1183,1066,983,1225,1025,59,172,500,690,1,1,11871408,142,-0.81,13.16,12,0.00,-1474.00,91.00,4000,20240404,-70.05,1000,20250402,19.80,2395,-49.98,20250103,1000,19.80,20250402,4000,-70.05,20240404,1000,19.80,20250402,0.00,Y,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20250401.csv b/267250/price/prices-20250401.csv index 472ba3072388..8e461be90086 100644 --- a/267250/price/prices-20250401.csv +++ b/267250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160937,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73700,-300,5,-0.41,11936439500,163444,173.12,72000,73800,71700,96200,51800,74000,73030.76,21.15,0,14224,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,58218,11.44,0.64,12,0.21,6444.00,116021.00,88200,20250206,-16.44,59400,20240419,24.07,88200,-16.44,20250206,71300,3.37,20250331,88200,-16.44,20250206,59400,24.07,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,37006,N,00,N +20250403,150945,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73600,-400,5,-0.54,9826844100,134779,142.76,72000,73800,71700,96200,51800,74000,72910.80,21.15,0,16038,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,58139,11.42,0.63,12,0.17,6444.00,116021.00,88200,20250206,-16.55,59400,20240419,23.91,88200,-16.55,20250206,71300,3.23,20250331,88200,-16.55,20250206,59400,23.91,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,140944,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73400,-600,5,-0.81,7554007900,103837,109.99,72000,73800,71700,96200,51800,74000,72748.71,21.15,0,16123,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,57981,11.39,0.63,12,0.13,6444.00,116021.00,88200,20250206,-16.78,59400,20240419,23.57,88200,-16.78,20250206,71300,2.95,20250331,88200,-16.78,20250206,59400,23.57,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,130943,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73500,-500,5,-0.68,6413952000,88334,93.56,72000,73700,71700,96200,51800,74000,72610.23,21.15,0,16444,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,58060,11.41,0.63,12,0.11,6444.00,116021.00,88200,20250206,-16.67,59400,20240419,23.74,88200,-16.67,20250206,71300,3.09,20250331,88200,-16.67,20250206,59400,23.74,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,120940,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73200,-800,5,-1.08,5697768300,78576,83.23,72000,73400,71700,96200,51800,74000,72512.83,21.15,0,13798,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,57823,11.36,0.63,12,0.10,6444.00,116021.00,88200,20250206,-17.01,59400,20240419,23.23,88200,-17.01,20250206,71300,2.66,20250331,88200,-17.01,20250206,59400,23.23,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,110944,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72900,-1100,5,-1.49,5029605850,69447,73.56,72000,73400,71700,96200,51800,74000,72423.66,21.15,0,10975,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,57586,11.31,0.63,12,0.09,6444.00,116021.00,88200,20250206,-17.35,59400,20240419,22.73,88200,-17.35,20250206,71300,2.24,20250331,88200,-17.35,20250206,59400,22.73,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,100945,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72900,-1100,5,-1.49,3862014250,53444,56.61,72000,73100,71700,96200,51800,74000,72262.82,21.15,0,6818,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,57586,11.31,0.63,12,0.07,6444.00,116021.00,88200,20250206,-17.35,59400,20240419,22.73,88200,-17.35,20250206,71300,2.24,20250331,88200,-17.35,20250206,59400,22.73,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N +20250403,090947,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72200,-1800,5,-2.43,1791392700,24745,26.21,72000,73100,71700,96200,51800,74000,72394.13,21.15,0,4281,75600,74800,73800,73000,72000,74300,72500,814,22200,1000,56240,100,1,78993085,57033,11.20,0.62,12,0.03,6444.00,116021.00,88200,20250206,-18.14,59400,20240419,21.55,88200,-18.14,20250206,71300,1.26,20250331,88200,-18.14,20250206,59400,21.55,20240419,0.12,Y,267250,1000,814 억,,16703910,N,N,20204,N,00,N 20250402,160924,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,0,3,0.00,6971962050,94410,51.76,74100,74600,72800,96200,51800,74000,73847.70,21.12,0,22179,75666,74832,73366,72532,71066,75250,72950,814,22200,1000,56240,100,1,78993085,58455,11.48,0.64,12,0.12,6444.00,116021.00,88200,20250206,-16.10,59400,20240419,24.58,88200,-16.10,20250206,71300,3.79,20250331,88200,-16.10,20250206,59400,24.58,20240419,0.12,Y,267250,1000,814 억,,16679669,N,N,20204,N,00,N 20250402,150925,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,-200,5,-0.27,5552638750,75225,41.24,74100,74600,72800,96200,51800,74000,73813.74,21.12,0,20864,75666,74832,73366,72532,71066,75250,72950,814,22200,1000,56240,100,1,78993085,58297,11.45,0.64,12,0.10,6444.00,116021.00,88200,20250206,-16.33,59400,20240419,24.24,88200,-16.33,20250206,71300,3.51,20250331,88200,-16.33,20250206,59400,24.24,20240419,0.12,Y,267250,1000,814 억,,16679669,N,N,43309,N,00,N 20250402,140927,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73600,-400,5,-0.54,4194565600,56851,31.17,74100,74600,72800,96200,51800,74000,73781.74,21.12,0,17773,75666,74832,73366,72532,71066,75250,72950,814,22200,1000,56240,100,1,78993085,58139,11.42,0.63,12,0.07,6444.00,116021.00,88200,20250206,-16.55,59400,20240419,23.91,88200,-16.55,20250206,71300,3.23,20250331,88200,-16.55,20250206,59400,23.91,20240419,0.12,Y,267250,1000,814 억,,16679669,N,N,43309,N,00,N diff --git a/267260/price/prices-20250401.csv b/267260/price/prices-20250401.csv index 835ae05aff16..4ce74ca1ca50 100644 --- a/267260/price/prices-20250401.csv +++ b/267260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160937,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,292500,-1500,5,-0.51,109680597000,385245,130.02,277500,293000,275000,382000,206000,294000,284702.70,32.38,0,39024,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,105438,21.02,6.95,12,1.07,13914.00,42085.00,450000,20250124,-35.00,161000,20240325,81.68,450000,-35.00,20250124,275000,6.36,20250403,450000,-35.00,20250124,178600,63.77,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,102681,N,00,N +20250403,150945,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,291500,-2500,5,-0.85,105041541250,369353,124.65,277500,293000,275000,382000,206000,294000,284393.34,32.38,0,36841,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,105077,20.95,6.93,12,1.02,13914.00,42085.00,450000,20250124,-35.22,161000,20240325,81.06,450000,-35.22,20250124,275000,6.00,20250403,450000,-35.22,20250124,178600,63.21,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,140944,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,292000,-2000,5,-0.68,88771040000,313606,105.84,277500,292500,275000,382000,206000,294000,283065.47,32.38,0,48168,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,105258,20.99,6.94,12,0.87,13914.00,42085.00,450000,20250124,-35.11,161000,20240325,81.37,450000,-35.11,20250124,275000,6.18,20250403,450000,-35.11,20250124,178600,63.49,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,130943,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,288500,-5500,5,-1.87,76505299000,271328,91.57,277500,290000,275000,382000,206000,294000,281966.06,32.38,0,52739,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,103996,20.73,6.86,12,0.75,13914.00,42085.00,450000,20250124,-35.89,161000,20240325,79.19,450000,-35.89,20250124,275000,4.91,20250403,450000,-35.89,20250124,178600,61.53,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,120941,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,288500,-5500,5,-1.87,68171601000,242353,81.79,277500,290000,275000,382000,206000,294000,281290.47,32.38,0,51289,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,103996,20.73,6.86,12,0.67,13914.00,42085.00,450000,20250124,-35.89,161000,20240325,79.19,450000,-35.89,20250124,275000,4.91,20250403,450000,-35.89,20250124,178600,61.53,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,110944,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,286500,-7500,5,-2.55,60279982500,214976,72.55,277500,287000,275000,382000,206000,294000,280403.25,32.38,0,48053,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,103275,20.59,6.81,12,0.60,13914.00,42085.00,450000,20250124,-36.33,161000,20240325,77.95,450000,-36.33,20250124,275000,4.18,20250403,450000,-36.33,20250124,178600,60.41,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,100945,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,284500,-9500,5,-3.23,49589535250,177294,59.83,277500,286500,275000,382000,206000,294000,279702.19,32.38,0,37967,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,102554,20.45,6.76,12,0.49,13914.00,42085.00,450000,20250124,-36.78,161000,20240325,76.71,450000,-36.78,20250124,275000,3.45,20250403,450000,-36.78,20250124,178600,59.29,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N +20250403,090948,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,279500,-14500,5,-4.93,15670361000,56428,19.04,277500,280000,275000,382000,206000,294000,277705.12,32.38,0,8191,310666,302332,297166,288832,283666,299750,286250,1802,88000,5000,211680,500,1,36047135,100752,20.09,6.64,12,0.16,13914.00,42085.00,450000,20250124,-37.89,161000,20240325,73.60,450000,-37.89,20250124,275000,1.64,20250403,450000,-37.89,20250124,178600,56.49,20240403,0.60,Y,267260,5000,1802 억,,11671508,N,N,125658,N,00,N 20250402,160924,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,294000,-9000,5,-2.97,87476189750,296306,191.63,305000,305500,292000,393500,212500,303000,295223.45,32.53,0,-50012,311333,307166,301833,297666,292333,309250,299750,1802,90500,5000,218160,500,1,36047135,105979,21.13,6.99,12,0.82,13914.00,42085.00,450000,20250124,-34.67,150800,20240321,94.96,450000,-34.67,20250124,292000,0.68,20250402,450000,-34.67,20250124,177000,66.10,20240402,0.60,Y,267260,5000,1802 억,,11727862,N,N,125648,N,00,N 20250402,150925,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,293000,-10000,5,-3.30,80542358750,272708,176.36,305000,305500,292000,393500,212500,303000,295342.85,32.53,0,-47263,311333,307166,301833,297666,292333,309250,299750,1802,90500,5000,218160,500,1,36047135,105618,21.06,6.96,12,0.76,13914.00,42085.00,450000,20250124,-34.89,150800,20240321,94.30,450000,-34.89,20250124,292000,0.34,20250402,450000,-34.89,20250124,177000,65.54,20240402,0.60,Y,267260,5000,1802 억,,11727862,N,N,363,N,00,N 20250402,140927,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,295500,-7500,5,-2.48,67152231750,227165,146.91,305000,305500,292000,393500,212500,303000,295609.94,32.53,0,-39587,311333,307166,301833,297666,292333,309250,299750,1802,90500,5000,218160,500,1,36047135,106519,21.24,7.02,12,0.63,13914.00,42085.00,450000,20250124,-34.33,150800,20240321,95.95,450000,-34.33,20250124,292000,1.20,20250402,450000,-34.33,20250124,177000,66.95,20240402,0.60,Y,267260,5000,1802 억,,11727862,N,N,363,N,00,N diff --git a/267270/price/prices-20250401.csv b/267270/price/prices-20250401.csv index 6bf60385bedd..3cb03ec7fa45 100644 --- a/267270/price/prices-20250401.csv +++ b/267270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160937,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64000,-300,5,-0.47,4313614050,68141,106.95,62200,64200,62200,83500,45100,64300,63304.07,16.58,0,-900,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11716,12.13,0.69,12,0.37,5277.00,92774.00,91500,20250213,-30.05,45700,20240909,40.04,91500,-30.05,20250213,57600,11.11,20250102,91500,-30.05,20250213,45700,40.04,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,14384,N,00,N +20250403,150945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64000,-300,5,-0.47,4137163350,65384,102.63,62200,64200,62200,83500,45100,64300,63274.86,16.58,0,388,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11716,12.13,0.69,12,0.36,5277.00,92774.00,91500,20250213,-30.05,45700,20240909,40.04,91500,-30.05,20250213,57600,11.11,20250102,91500,-30.05,20250213,45700,40.04,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,140945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63800,-500,5,-0.78,3414638200,54089,84.90,62200,64000,62200,83500,45100,64300,63129.99,16.58,0,5820,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11679,12.09,0.69,12,0.30,5277.00,92774.00,91500,20250213,-30.27,45700,20240909,39.61,91500,-30.27,20250213,57600,10.76,20250102,91500,-30.27,20250213,45700,39.61,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,130944,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63300,-1000,5,-1.56,2750718650,43642,68.50,62200,63500,62200,83500,45100,64300,63029.16,16.58,0,3881,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11587,12.00,0.68,12,0.24,5277.00,92774.00,91500,20250213,-30.82,45700,20240909,38.51,91500,-30.82,20250213,57600,9.90,20250102,91500,-30.82,20250213,45700,38.51,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,120941,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63300,-1000,5,-1.56,2263396850,35928,56.39,62200,63500,62200,83500,45100,64300,62998.13,16.58,0,738,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11587,12.00,0.68,12,0.20,5277.00,92774.00,91500,20250213,-30.82,45700,20240909,38.51,91500,-30.82,20250213,57600,9.90,20250102,91500,-30.82,20250213,45700,38.51,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,110945,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63100,-1200,5,-1.87,1883775050,29927,46.97,62200,63500,62200,83500,45100,64300,62945.67,16.58,0,-2105,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11551,11.96,0.68,12,0.16,5277.00,92774.00,91500,20250213,-31.04,45700,20240909,38.07,91500,-31.04,20250213,57600,9.55,20250102,91500,-31.04,20250213,45700,38.07,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,100946,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,63300,-1000,5,-1.56,1055946450,16788,26.35,62200,63500,62200,83500,45100,64300,62898.88,16.58,0,144,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11587,12.00,0.68,12,0.09,5277.00,92774.00,91500,20250213,-30.82,45700,20240909,38.51,91500,-30.82,20250213,57600,9.90,20250102,91500,-30.82,20250213,45700,38.51,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N +20250403,090948,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,62700,-1600,5,-2.49,311277700,4984,7.82,62200,63000,62200,83500,45100,64300,62455.40,16.58,0,1304,66166,65232,64266,63332,62366,64750,62850,942,19200,5000,47580,100,1,18305586,11478,11.88,0.68,12,0.03,5277.00,92774.00,91500,20250213,-31.48,45700,20240909,37.20,91500,-31.48,20250213,57600,8.85,20250102,91500,-31.48,20250213,45700,37.20,20240909,1.81,Y,267270,5000,942 억,,3035252,N,N,4929,N,00,N 20250402,160924,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64300,-200,5,-0.31,4099775900,63711,64.80,64900,65200,63300,83800,45200,64500,64349.62,16.54,0,6082,67966,66232,65266,63532,62566,65750,63050,942,19300,5000,47730,100,1,18305586,11770,12.18,0.69,12,0.35,5277.00,92774.00,91500,20250213,-29.73,45700,20240909,40.70,91500,-29.73,20250213,57600,11.63,20250102,91500,-29.73,20250213,45700,40.70,20240909,1.85,Y,267270,5000,942 억,,3027429,N,N,4929,N,00,N 20250402,150925,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64200,-300,5,-0.47,3916025600,60850,61.89,64900,65200,63300,83800,45200,64500,64355.39,16.54,0,6219,67966,66232,65266,63532,62566,65750,63050,942,19300,5000,47730,100,1,18305586,11752,12.17,0.69,12,0.33,5277.00,92774.00,91500,20250213,-29.84,45700,20240909,40.48,91500,-29.84,20250213,57600,11.46,20250102,91500,-29.84,20250213,45700,40.48,20240909,1.85,Y,267270,5000,942 억,,3027429,N,N,6161,N,00,N 20250402,140928,55,40.00,KOSPI,,기계·장비,N,N,N,Y,40,N,64200,-300,5,-0.47,3371902700,52372,53.26,64900,65200,63300,83800,45200,64500,64383.69,16.54,0,5237,67966,66232,65266,63532,62566,65750,63050,942,19300,5000,47730,100,1,18305586,11752,12.17,0.69,12,0.29,5277.00,92774.00,91500,20250213,-29.84,45700,20240909,40.48,91500,-29.84,20250213,57600,11.46,20250102,91500,-29.84,20250213,45700,40.48,20240909,1.85,Y,267270,5000,942 억,,3027429,N,N,6161,N,00,N diff --git a/267290/price/prices-20250401.csv b/267290/price/prices-20250401.csv index 61011b5cb914..87e7592dc4cf 100644 --- a/267290/price/prices-20250401.csv +++ b/267290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160938,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17380,-50,5,-0.29,148020990,8521,361.83,17360,17480,17320,22650,12210,17430,17371.32,6.28,0,537,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1025,3.58,0.23,12,0.14,4855.00,75660.00,24600,20240604,-29.35,17310,20250314,0.40,17990,-3.39,20250108,17310,0.40,20250314,24600,-29.35,20240604,17310,0.40,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,165,N,00,N +20250403,150946,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17360,-70,5,-0.40,143086000,8237,349.77,17360,17480,17320,22650,12210,17430,17371.13,6.28,0,738,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1023,3.58,0.23,12,0.14,4855.00,75660.00,24600,20240604,-29.43,17310,20250314,0.29,17990,-3.50,20250108,17310,0.29,20250314,24600,-29.43,20240604,17310,0.29,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,140945,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17410,-20,5,-0.11,37149180,2133,90.57,17360,17480,17360,22650,12210,17430,17416.40,6.28,0,34,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1026,3.59,0.23,12,0.04,4855.00,75660.00,24600,20240604,-29.23,17310,20250314,0.58,17990,-3.22,20250108,17310,0.58,20250314,24600,-29.23,20240604,17310,0.58,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,130944,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17450,20,2,0.11,29348670,1685,71.55,17360,17480,17360,22650,12210,17430,17417.61,6.28,0,174,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1029,3.59,0.23,12,0.03,4855.00,75660.00,24600,20240604,-29.07,17310,20250314,0.81,17990,-3.00,20250108,17310,0.81,20250314,24600,-29.07,20240604,17310,0.81,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,120941,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17420,-10,5,-0.06,25498450,1464,62.17,17360,17480,17360,22650,12210,17430,17416.97,6.28,0,148,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1027,3.59,0.23,12,0.02,4855.00,75660.00,24600,20240604,-29.19,17310,20250314,0.64,17990,-3.17,20250108,17310,0.64,20250314,24600,-29.19,20240604,17310,0.64,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,110945,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17400,-30,5,-0.17,20517500,1178,50.02,17360,17480,17360,22650,12210,17430,17417.23,6.28,0,61,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1026,3.58,0.23,12,0.02,4855.00,75660.00,24600,20240604,-29.27,17310,20250314,0.52,17990,-3.28,20250108,17310,0.52,20250314,24600,-29.27,20240604,17310,0.52,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,100946,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17430,0,3,0.00,8283370,476,20.21,17360,17480,17360,22650,12210,17430,17402.04,6.28,0,-21,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1028,3.59,0.23,12,0.01,4855.00,75660.00,24600,20240604,-29.15,17310,20250314,0.69,17990,-3.11,20250108,17310,0.69,20250314,24600,-29.15,20240604,17310,0.69,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N +20250403,090948,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17460,30,2,0.17,2309560,133,5.65,17360,17480,17360,22650,12210,17430,17365.11,6.28,0,-13,17530,17480,17450,17400,17370,17465,17385,147,5220,2500,13240,10,1,5895406,1029,3.60,0.23,12,0.00,4855.00,75660.00,24600,20240604,-29.02,17310,20250314,0.87,17990,-2.95,20250108,17310,0.87,20250314,24600,-29.02,20240604,17310,0.87,20250314,0.54,Y,267290,2500,147 억,,370330,N,N,0,N,00,N 20250402,160924,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17430,-20,5,-0.11,41101880,2355,32.42,17500,17500,17420,22650,12220,17450,17453.03,6.27,0,454,17803,17626,17523,17346,17243,17575,17295,147,5200,2500,13260,10,1,5895406,1028,3.59,0.23,12,0.04,4855.00,75660.00,24600,20240604,-29.15,17310,20250314,0.69,17990,-3.11,20250108,17310,0.69,20250314,24600,-29.15,20240604,17310,0.69,20250314,0.54,Y,267290,2500,147 억,,369875,N,N,0,N,00,N 20250402,150925,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17480,30,2,0.17,36917900,2115,29.12,17500,17500,17420,22650,12220,17450,17455.27,6.27,0,552,17803,17626,17523,17346,17243,17575,17295,147,5200,2500,13260,10,1,5895406,1031,3.60,0.23,12,0.04,4855.00,75660.00,24600,20240604,-28.94,17310,20250314,0.98,17990,-2.83,20250108,17310,0.98,20250314,24600,-28.94,20240604,17310,0.98,20250314,0.54,Y,267290,2500,147 억,,369875,N,N,0,N,00,N 20250402,140928,57,100.00,KOSPI,,전기·가스,N,N,N,N, ,N,17420,-30,5,-0.17,33640540,1927,26.53,17500,17500,17420,22650,12220,17450,17457.47,6.27,0,490,17803,17626,17523,17346,17243,17575,17295,147,5200,2500,13260,10,1,5895406,1027,3.59,0.23,12,0.03,4855.00,75660.00,24600,20240604,-29.19,17310,20250314,0.64,17990,-3.17,20250108,17310,0.64,20250314,24600,-29.19,20240604,17310,0.64,20250314,0.54,Y,267290,2500,147 억,,369875,N,N,0,N,00,N diff --git a/267320/price/prices-20250401.csv b/267320/price/prices-20250401.csv index a4d88cc799b2..39e6437fb38e 100644 --- a/267320/price/prices-20250401.csv +++ b/267320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-120,5,-3.31,9725883705,2717159,67.64,3535,3720,3450,4705,2535,3620,3579.53,2.18,0,-26608,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1551,-28.69,2.16,12,6.13,-122.00,1619.00,4385,20250324,-20.18,1635,20241209,114.07,4385,-20.18,20250324,1775,97.18,20250131,4385,-20.18,20250324,1635,114.07,20241209,1.42,Y,267320,100,44 억,,966929,N,N,80045,N,00,N +20250403,150946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,-100,5,-2.76,9124262951,2545233,63.36,3535,3720,3450,4705,2535,3620,3584.84,2.18,0,-61385,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1560,-28.85,2.17,12,5.74,-122.00,1619.00,4385,20250324,-19.73,1635,20241209,115.29,4385,-19.73,20250324,1775,98.31,20250131,4385,-19.73,20250324,1635,115.29,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,140945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,10,2,0.28,7174161767,1996050,49.69,3535,3720,3450,4705,2535,3620,3594.18,2.18,0,-50625,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1609,-29.75,2.24,12,4.50,-122.00,1619.00,4385,20250324,-17.22,1635,20241209,122.02,4385,-17.22,20250324,1775,104.51,20250131,4385,-17.22,20250324,1635,122.02,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,130944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,15,2,0.41,6529316781,1818801,45.28,3535,3720,3450,4705,2535,3620,3589.90,2.18,0,-37090,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1611,-29.80,2.25,12,4.10,-122.00,1619.00,4385,20250324,-17.10,1635,20241209,122.32,4385,-17.10,20250324,1775,104.79,20250131,4385,-17.10,20250324,1635,122.32,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,120942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,40,2,1.10,6021128619,1679451,41.81,3535,3720,3450,4705,2535,3620,3585.18,2.18,0,-38339,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1622,-30.00,2.26,12,3.79,-122.00,1619.00,4385,20250324,-16.53,1635,20241209,123.85,4385,-16.53,20250324,1775,106.20,20250131,4385,-16.53,20250324,1635,123.85,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,110945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,25,2,0.69,5345297026,1494281,37.20,3535,3720,3450,4705,2535,3620,3577.17,2.18,0,-23978,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1616,-29.88,2.25,12,3.37,-122.00,1619.00,4385,20250324,-16.88,1635,20241209,122.94,4385,-16.88,20250324,1775,105.35,20250131,4385,-16.88,20250324,1635,122.94,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,45,2,1.24,4219076340,1185677,29.52,3535,3700,3450,4705,2535,3620,3558.37,2.18,0,22034,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1625,-30.04,2.26,12,2.67,-122.00,1619.00,4385,20250324,-16.42,1635,20241209,124.16,4385,-16.42,20250324,1775,106.48,20250131,4385,-16.42,20250324,1635,124.16,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N +20250403,090948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-125,5,-3.45,1467617954,419318,10.44,3535,3560,3475,4705,2535,3620,3500.01,2.18,0,10900,4023,3821,3638,3436,3253,3922,3537,44,1085,100,2380,5,1,44324890,1549,-28.65,2.16,12,0.95,-122.00,1619.00,4385,20250324,-20.30,1635,20241209,113.76,4385,-20.30,20250324,1775,96.90,20250131,4385,-20.30,20250324,1635,113.76,20241209,1.42,Y,267320,100,44 억,,966929,N,N,20119,N,00,N 20250402,160925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,25,2,0.70,14603005351,3998454,113.00,3600,3840,3455,4670,2520,3595,3652.35,1.66,0,228082,3928,3761,3643,3476,3358,3702,3417,44,1075,100,2370,5,1,44324890,1605,-29.67,2.24,12,9.02,-122.00,1619.00,4385,20250324,-17.45,1635,20241209,121.41,4385,-17.45,20250324,1775,103.94,20250131,4385,-17.45,20250324,1635,121.41,20241209,1.44,Y,267320,100,44 억,,736691,N,N,20119,N,00,N 20250402,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,30,2,0.83,14253166666,3901846,110.27,3600,3840,3455,4670,2520,3595,3653.10,1.66,0,216019,3928,3761,3643,3476,3358,3702,3417,44,1075,100,2370,5,1,44324890,1607,-29.71,2.24,12,8.80,-122.00,1619.00,4385,20250324,-17.33,1635,20241209,121.71,4385,-17.33,20250324,1775,104.23,20250131,4385,-17.33,20250324,1635,121.71,20241209,1.44,Y,267320,100,44 억,,736691,N,N,221365,N,00,N 20250402,140928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,45,2,1.25,13094805809,3582892,101.26,3600,3840,3455,4670,2520,3595,3655.00,1.66,0,230692,3928,3761,3643,3476,3358,3702,3417,44,1075,100,2370,5,1,44324890,1613,-29.84,2.25,12,8.08,-122.00,1619.00,4385,20250324,-16.99,1635,20241209,122.63,4385,-16.99,20250324,1775,105.07,20250131,4385,-16.99,20250324,1635,122.63,20241209,1.44,Y,267320,100,44 억,,736691,N,N,221365,N,00,N diff --git a/267790/price/prices-20250401.csv b/267790/price/prices-20250401.csv index 35c6b781438f..d3c694604a55 100644 --- a/267790/price/prices-20250401.csv +++ b/267790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160938,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,-5,5,-0.11,7352624,1670,29.46,4370,4450,4370,5720,3085,4405,4402.77,1.45,0,-466,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.13,0.92,12,0.02,541.00,4787.00,7300,20240513,-39.73,4155,20241114,5.90,5330,-17.45,20250123,4200,4.76,20250331,7300,-39.73,20240513,4155,5.90,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,150946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,-5,5,-0.11,7352624,1670,29.46,4370,4450,4370,5720,3085,4405,4402.77,1.45,0,-466,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.13,0.92,12,0.02,541.00,4787.00,7300,20240513,-39.73,4155,20241114,5.90,5330,-17.45,20250123,4200,4.76,20250331,7300,-39.73,20240513,4155,5.90,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,140945,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,-5,5,-0.11,6618064,1503,26.51,4370,4450,4370,5720,3085,4405,4403.24,1.45,0,-356,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.13,0.92,12,0.02,541.00,4787.00,7300,20240513,-39.73,4155,20241114,5.90,5330,-17.45,20250123,4200,4.76,20250331,7300,-39.73,20240513,4155,5.90,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,130944,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4400,-5,5,-0.11,4840584,1099,19.39,4370,4450,4370,5720,3085,4405,4404.54,1.45,0,-357,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.13,0.92,12,0.01,541.00,4787.00,7300,20240513,-39.73,4155,20241114,5.90,5330,-17.45,20250123,4200,4.76,20250331,7300,-39.73,20240513,4155,5.90,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,120942,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,0,3,0.00,4180619,949,16.74,4370,4450,4370,5720,3085,4405,4405.29,1.45,0,-351,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.14,0.92,12,0.01,541.00,4787.00,7300,20240513,-39.66,4155,20241114,6.02,5330,-17.35,20250123,4200,4.88,20250331,7300,-39.66,20240513,4155,6.02,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,110945,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,0,3,0.00,2525960,573,10.11,4370,4450,4370,5720,3085,4405,4408.31,1.45,0,-50,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.14,0.92,12,0.01,541.00,4787.00,7300,20240513,-39.66,4155,20241114,6.02,5330,-17.35,20250123,4200,4.88,20250331,7300,-39.66,20240513,4155,6.02,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,100946,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,5,2,0.11,1160445,263,4.64,4370,4450,4370,5720,3085,4405,4412.34,1.45,0,-26,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,348,8.15,0.92,12,0.00,541.00,4787.00,7300,20240513,-39.59,4155,20241114,6.14,5330,-17.26,20250123,4200,5.00,20250331,7300,-39.59,20240513,4155,6.14,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N +20250403,090949,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4395,-10,5,-0.23,257940,59,1.04,4370,4395,4370,5720,3085,4405,4371.86,1.45,0,-18,4538,4471,4393,4326,4248,4505,4360,39,1315,500,3080,5,1,7888500,347,8.12,0.92,12,0.00,541.00,4787.00,7300,20240513,-39.79,4155,20241114,5.78,5330,-17.54,20250123,4200,4.64,20250331,7300,-39.79,20240513,4155,5.78,20241114,0.07,Y,267790,500,39 억,,114024,N,N,0,N,00,N 20250402,160925,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4405,20,2,0.46,24899575,5669,35.86,4385,4460,4315,5700,3070,4385,4392.23,1.44,0,420,4641,4512,4421,4292,4201,4577,4357,39,1315,500,3060,5,1,7888500,347,8.14,0.92,12,0.07,541.00,4787.00,7300,20240513,-39.66,4155,20241114,6.02,5330,-17.35,20250123,4200,4.88,20250331,7300,-39.66,20240513,4155,6.02,20241114,0.07,Y,267790,500,39 억,,113606,N,N,0,N,00,N 20250402,150926,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4420,35,2,0.80,22696635,5169,32.69,4385,4460,4315,5700,3070,4385,4390.91,1.44,0,419,4641,4512,4421,4292,4201,4577,4357,39,1315,500,3060,5,1,7888500,349,8.17,0.92,12,0.07,541.00,4787.00,7300,20240513,-39.45,4155,20241114,6.38,5330,-17.07,20250123,4200,5.24,20250331,7300,-39.45,20240513,4155,6.38,20241114,0.07,Y,267790,500,39 억,,113606,N,N,0,N,00,N 20250402,140928,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4445,60,2,1.37,22506260,5126,32.42,4385,4460,4315,5700,3070,4385,4390.61,1.44,0,423,4641,4512,4421,4292,4201,4577,4357,39,1315,500,3060,5,1,7888500,351,8.22,0.93,12,0.06,541.00,4787.00,7300,20240513,-39.11,4155,20241114,6.98,5330,-16.60,20250123,4200,5.83,20250331,7300,-39.11,20240513,4155,6.98,20241114,0.07,Y,267790,500,39 억,,113606,N,N,0,N,00,N diff --git a/267850/price/prices-20250401.csv b/267850/price/prices-20250401.csv index dba8a10f7cff..a77931d8e4a3 100644 --- a/267850/price/prices-20250401.csv +++ b/267850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160938,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10490,50,2,0.48,28585470,2746,28.95,10370,10630,10310,13570,7310,10440,10409.86,0.62,0,-54,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1164,9.90,0.69,12,0.02,1060.00,15201.00,21800,20241129,-51.88,10250,20250402,2.34,12460,-15.81,20250121,10250,2.34,20250402,21800,-51.88,20241129,10250,2.34,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,150946,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10410,-30,5,-0.29,27770090,2668,28.13,10370,10630,10310,13570,7310,10440,10408.58,0.62,0,-75,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1156,9.82,0.68,12,0.02,1060.00,15201.00,21800,20241129,-52.25,10250,20250402,1.56,12460,-16.45,20250121,10250,1.56,20250402,21800,-52.25,20241129,10250,1.56,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,140946,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10450,10,2,0.10,26549950,2551,26.90,10370,10630,10310,13570,7310,10440,10407.66,0.62,0,-181,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1160,9.86,0.69,12,0.02,1060.00,15201.00,21800,20241129,-52.06,10250,20250402,1.95,12460,-16.13,20250121,10250,1.95,20250402,21800,-52.06,20241129,10250,1.95,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,130945,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10430,-10,5,-0.10,23729040,2281,24.05,10370,10630,10310,13570,7310,10440,10402.91,0.62,0,-382,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1158,9.84,0.69,12,0.02,1060.00,15201.00,21800,20241129,-52.16,10250,20250402,1.76,12460,-16.29,20250121,10250,1.76,20250402,21800,-52.16,20241129,10250,1.76,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,120942,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10500,60,2,0.57,23603680,2269,23.92,10370,10630,10310,13570,7310,10440,10402.68,0.62,0,-390,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1166,9.91,0.69,12,0.02,1060.00,15201.00,21800,20241129,-51.83,10250,20250402,2.44,12460,-15.73,20250121,10250,2.44,20250402,21800,-51.83,20241129,10250,2.44,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,110946,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10430,-10,5,-0.10,19121300,1842,19.42,10370,10450,10310,13570,7310,10440,10380.73,0.62,0,-216,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1158,9.84,0.69,12,0.02,1060.00,15201.00,21800,20241129,-52.16,10250,20250402,1.76,12460,-16.29,20250121,10250,1.76,20250402,21800,-52.16,20241129,10250,1.76,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,100947,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10400,-40,5,-0.38,6615120,639,6.74,10370,10450,10310,13570,7310,10440,10352.30,0.62,0,-336,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1154,9.81,0.68,12,0.01,1060.00,15201.00,21800,20241129,-52.29,10250,20250402,1.46,12460,-16.53,20250121,10250,1.46,20250402,21800,-52.29,20241129,10250,1.46,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N +20250403,090949,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10410,-30,5,-0.29,5773850,558,5.88,10370,10410,10310,13570,7310,10440,10347.40,0.62,0,-279,10913,10676,10463,10226,10013,10570,10120,56,3130,500,7090,10,1,11100000,1156,9.82,0.68,12,0.01,1060.00,15201.00,21800,20241129,-52.25,10250,20250402,1.56,12460,-16.45,20250121,10250,1.56,20250402,21800,-52.25,20241129,10250,1.56,20250402,2.31,Y,267850,500,55 억,,68531,N,N,4,N,00,N 20250402,160925,55,60.00,KOSPI,신저가,IT 서비스,N,N,N,Y,60,N,10440,-90,5,-0.85,99443575,9485,109.44,10700,10700,10250,13680,7380,10530,10484.30,0.61,0,638,11010,10770,10550,10310,10090,10890,10430,56,3150,500,7160,10,1,11100000,1159,9.85,0.69,12,0.09,1060.00,15201.00,21800,20241129,-52.11,10250,20250402,1.85,12460,-16.21,20250121,10250,1.85,20250402,21800,-52.11,20241129,10250,1.85,20250402,2.28,Y,267850,500,55 억,,67891,N,N,4,N,00,N 20250402,150926,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10450,-80,5,-0.76,61234765,5809,67.02,10700,10700,10440,13680,7380,10530,10541.36,0.61,0,763,11010,10770,10550,10310,10090,10890,10430,56,3150,500,7160,10,1,11100000,1160,9.86,0.69,12,0.05,1060.00,15201.00,21800,20241129,-52.06,10330,20250401,1.16,12460,-16.13,20250121,10330,1.16,20250401,21800,-52.06,20241129,10330,1.16,20250401,2.28,Y,267850,500,55 억,,67891,N,N,0,N,00,N 20250402,140929,55,60.00,KOSPI,,IT 서비스,N,N,N,Y,60,N,10530,0,3,0.00,35817215,3382,39.02,10700,10700,10530,13680,7380,10530,10590.54,0.61,0,-547,11010,10770,10550,10310,10090,10890,10430,56,3150,500,7160,10,1,11100000,1169,9.93,0.69,12,0.03,1060.00,15201.00,21800,20241129,-51.70,10330,20250401,1.94,12460,-15.49,20250121,10330,1.94,20250401,21800,-51.70,20241129,10330,1.94,20250401,2.28,Y,267850,500,55 억,,67891,N,N,0,N,00,N diff --git a/267980/price/prices-20250401.csv b/267980/price/prices-20250401.csv index 73edc514c83b..4ed83431368f 100644 --- a/267980/price/prices-20250401.csv +++ b/267980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160939,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36500,100,2,0.27,234778300,6461,103.43,36050,36550,35700,47300,25500,36400,36337.77,12.22,0,-1713,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2863,6.30,0.46,12,0.08,5796.00,78618.00,47900,20240517,-23.80,31700,20250203,15.14,36550,-0.14,20250403,31700,15.14,20250203,47900,-23.80,20240517,31700,15.14,20250203,0.14,Y,267980,500,39 억,,958746,N,N,478,N,00,N +20250403,150947,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36300,-100,5,-0.27,218131200,6004,96.11,36050,36550,35700,47300,25500,36400,36330.98,12.22,0,-1666,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2847,6.26,0.46,12,0.08,5796.00,78618.00,47900,20240517,-24.22,31700,20250203,14.51,36550,-0.68,20250403,31700,14.51,20250203,47900,-24.22,20240517,31700,14.51,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,140946,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36350,-50,5,-0.14,185443750,5106,81.74,36050,36500,35700,47300,25500,36400,36318.79,12.22,0,-1716,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2851,6.27,0.46,12,0.07,5796.00,78618.00,47900,20240517,-24.11,31700,20250203,14.67,36500,-0.41,20250403,31700,14.67,20250203,47900,-24.11,20240517,31700,14.67,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,130945,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,0,3,0.00,179877950,4953,79.29,36050,36500,35700,47300,25500,36400,36316.97,12.22,0,-1770,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2855,6.28,0.46,12,0.06,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36500,-0.27,20250403,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,120942,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,0,3,0.00,167918250,4624,74.02,36050,36500,35700,47300,25500,36400,36314.50,12.22,0,-1813,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2855,6.28,0.46,12,0.06,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36500,-0.27,20250403,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,110946,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,0,3,0.00,153423350,4226,67.65,36050,36500,35700,47300,25500,36400,36304.63,12.22,0,-1832,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2855,6.28,0.46,12,0.05,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36500,-0.27,20250403,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,100947,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36450,50,2,0.14,129421600,3565,57.07,36050,36500,35700,47300,25500,36400,36303.39,12.22,0,-1973,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2859,6.29,0.46,12,0.05,5796.00,78618.00,47900,20240517,-23.90,31700,20250203,14.98,36500,-0.14,20250403,31700,14.98,20250203,47900,-23.90,20240517,31700,14.98,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N +20250403,090949,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36000,-400,5,-1.10,12196550,338,5.41,36050,36350,35700,47300,25500,36400,36084.47,12.22,0,-209,37000,36700,36150,35850,35300,36850,36000,39,10900,500,26930,50,1,7843638,2824,6.21,0.46,12,0.00,5796.00,78618.00,47900,20240517,-24.84,31700,20250203,13.56,36450,-1.23,20250402,31700,13.56,20250203,47900,-24.84,20240517,31700,13.56,20250203,0.14,Y,267980,500,39 억,,958746,N,N,293,N,00,N 20250402,160925,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,400,2,1.11,226360950,6247,77.81,35750,36450,35600,46800,25200,36000,36235.14,12.24,0,-959,36633,36316,36033,35716,35433,36175,35575,39,10800,500,26640,50,1,7843638,2855,6.28,0.46,12,0.08,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36450,-0.14,20250402,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.14,Y,267980,500,39 억,,959804,N,N,293,N,00,N 20250402,150926,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36350,350,2,0.97,209884100,5794,72.16,35750,36450,35600,46800,25200,36000,36224.39,12.24,0,-919,36633,36316,36033,35716,35433,36175,35575,39,10800,500,26640,50,1,7843638,2851,6.27,0.46,12,0.07,5796.00,78618.00,47900,20240517,-24.11,31700,20250203,14.67,36450,-0.27,20250402,31700,14.67,20250203,47900,-24.11,20240517,31700,14.67,20250203,0.14,Y,267980,500,39 억,,959804,N,N,709,N,00,N 20250402,140929,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36400,400,2,1.11,149547250,4132,51.46,35750,36450,35600,46800,25200,36000,36192.46,12.24,0,-529,36633,36316,36033,35716,35433,36175,35575,39,10800,500,26640,50,1,7843638,2855,6.28,0.46,12,0.05,5796.00,78618.00,47900,20240517,-24.01,31700,20250203,14.83,36450,-0.14,20250402,31700,14.83,20250203,47900,-24.01,20240517,31700,14.83,20250203,0.14,Y,267980,500,39 억,,959804,N,N,709,N,00,N diff --git a/268280/price/prices-20250401.csv b/268280/price/prices-20250401.csv index dfe9042b3518..f8939e81c05d 100644 --- a/268280/price/prices-20250401.csv +++ b/268280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149900,100,2,0.07,25362100,169,13.34,150400,150900,149800,194700,104900,149800,150071.60,0.61,0,63,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7495,13.74,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.26,128200,20240909,16.93,151000,-0.73,20250327,131200,14.25,20250110,165200,-9.26,20240523,128200,16.93,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,150947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150100,300,2,0.20,22962600,153,12.08,150400,150900,149800,194700,104900,149800,150082.35,0.61,0,62,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7505,13.75,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.14,128200,20240909,17.08,151000,-0.60,20250327,131200,14.41,20250110,165200,-9.14,20240523,128200,17.08,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,140946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149900,100,2,0.07,22512300,150,11.84,150400,150900,149800,194700,104900,149800,150082.00,0.61,0,59,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7495,13.74,1.76,12,0.00,10913.00,84935.00,165200,20240523,-9.26,128200,20240909,16.93,151000,-0.73,20250327,131200,14.25,20250110,165200,-9.26,20240523,128200,16.93,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,130945,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150100,300,2,0.20,20863400,139,10.97,150400,150900,149800,194700,104900,149800,150096.40,0.61,0,49,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7505,13.75,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.14,128200,20240909,17.08,151000,-0.60,20250327,131200,14.41,20250110,165200,-9.14,20240523,128200,17.08,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,120942,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150200,400,2,0.27,20112900,134,10.58,150400,150900,149800,194700,104900,149800,150096.27,0.61,0,49,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7510,13.76,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.08,128200,20240909,17.16,151000,-0.53,20250327,131200,14.48,20250110,165200,-9.08,20240523,128200,17.16,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,110946,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150100,300,2,0.20,9917700,66,5.21,150400,150900,149900,194700,104900,149800,150268.18,0.61,0,14,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7505,13.75,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.14,128200,20240909,17.08,151000,-0.60,20250327,131200,14.41,20250110,165200,-9.14,20240523,128200,17.08,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,100947,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150300,500,2,0.33,4069300,27,2.13,150400,150900,150300,194700,104900,149800,150714.81,0.61,0,13,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7515,13.77,1.77,12,0.00,10913.00,84935.00,165200,20240523,-9.02,128200,20240909,17.24,151000,-0.46,20250327,131200,14.56,20250110,165200,-9.02,20240523,128200,17.24,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N +20250403,090949,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150800,1000,2,0.67,3167000,21,1.66,150400,150900,150400,194700,104900,149800,150809.52,0.61,0,14,150333,150066,149833,149566,149333,150200,149700,26,44900,500,107850,100,1,5000000,7540,13.82,1.78,12,0.00,10913.00,84935.00,165200,20240523,-8.72,128200,20240909,17.63,151000,-0.13,20250327,131200,14.94,20250110,165200,-8.72,20240523,128200,17.63,20240909,0.00,Y,268280,500,26 억,,30746,N,N,0,N,00,N 20250402,160925,57,100.00,KOSPI,,화학,N,N,N,N, ,N,149800,100,2,0.07,189798900,1267,343.36,149700,150100,149600,194600,104800,149700,149801.82,0.60,0,537,149833,149766,149633,149566,149433,149800,149600,26,44900,500,107780,100,1,5000000,7490,13.73,1.76,12,0.03,10913.00,84935.00,165200,20240523,-9.32,128200,20240909,16.85,151000,-0.79,20250327,131200,14.18,20250110,165200,-9.32,20240523,128200,16.85,20240909,0.00,Y,268280,500,26 억,,30208,N,N,0,N,00,N 20250402,150927,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,300,2,0.20,183359900,1224,331.71,149700,150100,149600,194600,104800,149700,149803.84,0.60,0,500,149833,149766,149633,149566,149433,149800,149600,26,44900,500,107780,100,1,5000000,7500,13.75,1.77,12,0.02,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,151000,-0.66,20250327,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,Y,268280,500,26 억,,30208,N,N,0,N,00,N 20250402,140929,57,100.00,KOSPI,,화학,N,N,N,N, ,N,150000,300,2,0.20,176459900,1178,319.24,149700,150100,149600,194600,104800,149700,149796.18,0.60,0,454,149833,149766,149633,149566,149433,149800,149600,26,44900,500,107780,100,1,5000000,7500,13.75,1.77,12,0.02,10913.00,84935.00,165200,20240523,-9.20,128200,20240909,17.00,151000,-0.66,20250327,131200,14.33,20250110,165200,-9.20,20240523,128200,17.00,20240909,0.00,Y,268280,500,26 억,,30208,N,N,0,N,00,N diff --git a/269620/price/prices-20250401.csv b/269620/price/prices-20250401.csv index 2c25d2b0dae4..87de17654096 100644 --- a/269620/price/prices-20250401.csv +++ b/269620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160939,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,150947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,140946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,130945,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,120943,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,110946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,100947,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N +20250403,090950,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-14.11,-8.16,12,0.00,-63.00,-109.00,889,20240322,0.00,889,20240322,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240403,889,0.00,20240403,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250402,160926,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240321,0.00,889,20240321,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240402,889,0.00,20240402,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250402,150927,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240321,0.00,889,20240321,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240402,889,0.00,20240402,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N 20250402,140929,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.52,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20240321,0.00,889,20240321,0.00,889,0.00,20250102,889,0.00,20250102,889,0.00,20240402,889,0.00,20240402,0.38,Y,269620,100,148 억,,766429,N,N,0,N,00,N diff --git a/270210/price/prices-20250401.csv b/270210/price/prices-20250401.csv index 589339aa19c8..0e1f2f7e0033 100644 --- a/270210/price/prices-20250401.csv +++ b/270210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160939,57,100.00,KONEX,,,N,N,N,N, ,N,20050,-850,5,-4.07,18014450,913,91300.00,20800,20800,19520,24000,17800,20900,19731.05,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,332,18.11,15.62,12,0.06,1107.00,1284.00,46000,20250107,-56.41,2670,20240419,650.94,46000,-56.41,20250107,17000,17.94,20250224,46000,-56.41,20250107,2670,650.94,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,150948,57,100.00,KONEX,,,N,N,N,N, ,N,20050,-850,5,-4.07,18014450,913,91300.00,20800,20800,19520,24000,17800,20900,19731.05,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,332,18.11,15.62,12,0.06,1107.00,1284.00,46000,20250107,-56.41,2670,20240419,650.94,46000,-56.41,20250107,17000,17.94,20250224,46000,-56.41,20250107,2670,650.94,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,140947,57,100.00,KONEX,,,N,N,N,N, ,N,20500,-400,5,-1.91,17110450,868,86800.00,20800,20800,19520,24000,17800,20900,19712.50,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,339,18.52,15.97,12,0.05,1107.00,1284.00,46000,20250107,-55.43,2670,20240419,667.79,46000,-55.43,20250107,17000,20.59,20250224,46000,-55.43,20250107,2670,667.79,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,130946,57,100.00,KONEX,,,N,N,N,N, ,N,20500,-400,5,-1.91,17110450,868,86800.00,20800,20800,19520,24000,17800,20900,19712.50,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,339,18.52,15.97,12,0.05,1107.00,1284.00,46000,20250107,-55.43,2670,20240419,667.79,46000,-55.43,20250107,17000,20.59,20250224,46000,-55.43,20250107,2670,667.79,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,120943,57,100.00,KONEX,,,N,N,N,N, ,N,20500,-400,5,-1.91,17110450,868,86800.00,20800,20800,19520,24000,17800,20900,19712.50,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,339,18.52,15.97,12,0.05,1107.00,1284.00,46000,20250107,-55.43,2670,20240419,667.79,46000,-55.43,20250107,17000,20.59,20250224,46000,-55.43,20250107,2670,667.79,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,110947,57,100.00,KONEX,,,N,N,N,N, ,N,20400,-500,5,-2.39,14164350,724,72400.00,20800,20800,19520,24000,17800,20900,19564.02,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,338,18.43,15.89,12,0.04,1107.00,1284.00,46000,20250107,-55.65,2670,20240419,664.04,46000,-55.65,20250107,17000,20.00,20250224,46000,-55.65,20250107,2670,664.04,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,100948,57,100.00,KONEX,,,N,N,N,N, ,N,20450,-450,5,-2.15,12185950,623,62300.00,20800,20800,19520,24000,17800,20900,19560.11,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,338,18.47,15.93,12,0.04,1107.00,1284.00,46000,20250107,-55.54,2670,20240419,665.92,46000,-55.54,20250107,17000,20.29,20250224,46000,-55.54,20250107,2670,665.92,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N +20250403,090950,57,100.00,KONEX,,,N,N,N,N, ,N,20900,0,3,0.00,0,0,0.00,0,0,0,24000,17800,20900,0.00,0.00,0,0,20900,20900,20900,20900,20900,20900,20900,8,3100,500,12540,50,1,1655205,346,18.88,16.28,12,0.00,1107.00,1284.00,46000,20250107,-54.57,2670,20240419,682.77,46000,-54.57,20250107,17000,22.94,20250224,46000,-54.57,20250107,2670,682.77,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250402,160926,57,100.00,KONEX,,,N,N,N,N, ,N,20900,100,2,0.48,20900,1,0.97,20900,20900,20900,23900,17700,20800,20900.00,0.00,0,0,21333,21066,20533,20266,19733,21200,20400,8,3100,500,12480,50,1,1655205,346,-17.02,-19.21,12,0.00,-1228.00,-1088.00,46000,20250107,-54.57,2670,20240419,682.77,46000,-54.57,20250107,17000,22.94,20250224,46000,-54.57,20250107,2670,682.77,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250402,150927,57,100.00,KONEX,,,N,N,N,N, ,N,20900,100,2,0.48,20900,1,0.97,20900,20900,20900,23900,17700,20800,20900.00,0.00,0,0,21333,21066,20533,20266,19733,21200,20400,8,3100,500,12480,50,1,1655205,346,-17.02,-19.21,12,0.00,-1228.00,-1088.00,46000,20250107,-54.57,2670,20240419,682.77,46000,-54.57,20250107,17000,22.94,20250224,46000,-54.57,20250107,2670,682.77,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N 20250402,140930,57,100.00,KONEX,,,N,N,N,N, ,N,20900,100,2,0.48,20900,1,0.97,20900,20900,20900,23900,17700,20800,20900.00,0.00,0,0,21333,21066,20533,20266,19733,21200,20400,8,3100,500,12480,50,1,1655205,346,-17.02,-19.21,12,0.00,-1228.00,-1088.00,46000,20250107,-54.57,2670,20240419,682.77,46000,-54.57,20250107,17000,22.94,20250224,46000,-54.57,20250107,2670,682.77,20240419,0.00,Y,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20250401.csv b/270520/price/prices-20250401.csv index 9a86b33c7790..43d559e8de13 100644 --- a/270520/price/prices-20250401.csv +++ b/270520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-8,5,-0.79,796532570,788716,93.19,1000,1040,978,1318,710,1014,1009.92,3.08,0,45443,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1597,-8.31,1.97,12,0.50,-121.00,510.00,3195,20240403,-68.51,944,20241107,6.57,1591,-36.77,20250109,978,2.86,20250403,3195,-68.51,20240403,944,6.57,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,63526,N,00,N +20250403,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1002,-12,5,-1.18,759023281,751349,88.77,1000,1040,978,1318,710,1014,1010.21,3.08,0,37577,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1591,-8.28,1.96,12,0.47,-121.00,510.00,3195,20240403,-68.64,944,20241107,6.14,1591,-37.02,20250109,978,2.45,20250403,3195,-68.64,20240403,944,6.14,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1004,-10,5,-0.99,613158996,605464,71.54,1000,1040,978,1318,710,1014,1012.71,3.08,0,70516,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1594,-8.30,1.97,12,0.38,-121.00,510.00,3195,20240403,-68.58,944,20241107,6.36,1591,-36.90,20250109,978,2.66,20250403,3195,-68.58,20240403,944,6.36,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1021,7,2,0.69,432901935,426901,50.44,1000,1040,978,1318,710,1014,1014.06,3.08,0,45406,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1621,-8.44,2.00,12,0.27,-121.00,510.00,3195,20240403,-68.04,944,20241107,8.16,1591,-35.83,20250109,978,4.40,20250403,3195,-68.04,20240403,944,8.16,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1018,4,2,0.39,306744615,302365,35.73,1000,1040,978,1318,710,1014,1014.48,3.08,0,43892,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1616,-8.41,2.00,12,0.19,-121.00,510.00,3195,20240403,-68.14,944,20241107,7.84,1591,-36.02,20250109,978,4.09,20250403,3195,-68.14,20240403,944,7.84,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,110947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1026,12,2,1.18,244501153,241322,28.51,1000,1040,978,1318,710,1014,1013.17,3.08,0,1112,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1629,-8.48,2.01,12,0.15,-121.00,510.00,3195,20240403,-67.89,944,20241107,8.69,1591,-35.51,20250109,978,4.91,20250403,3195,-67.89,20240403,944,8.69,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,100948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1016,2,2,0.20,167062883,165920,19.60,1000,1028,978,1318,710,1014,1006.89,3.08,0,-9542,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1613,-8.40,1.99,12,0.10,-121.00,510.00,3195,20240403,-68.20,944,20241107,7.63,1591,-36.14,20250109,978,3.89,20250403,3195,-68.20,20240403,944,7.63,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N +20250403,090950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-8,5,-0.79,57574985,57700,6.82,1000,1014,978,1318,710,1014,997.83,3.08,0,-14629,1071,1042,1021,992,971,1032,982,159,304,100,700,1,1,158790786,1597,-8.31,1.97,12,0.04,-121.00,510.00,3195,20240403,-68.51,944,20241107,6.57,1591,-36.77,20250109,978,2.86,20250403,3195,-68.51,20240403,944,6.57,20241107,0.91,Y,270520,100,158 억,,4892024,N,N,29993,N,00,N 20250402,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1014,-36,5,-3.43,861725327,840695,236.48,1050,1050,1000,1365,735,1050,1025.06,3.08,0,-2974,1082,1066,1044,1028,1006,1074,1036,159,315,100,730,1,1,158790786,1610,-8.38,1.99,12,0.53,-121.00,510.00,3195,20240403,-68.26,944,20241107,7.42,1591,-36.27,20250109,978,3.68,20250321,3195,-68.26,20240403,944,7.42,20241107,0.90,Y,270520,100,158 억,,4888780,N,N,29993,N,00,N 20250402,150927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1020,-30,5,-2.86,791052244,771215,216.94,1050,1050,1000,1365,735,1050,1025.72,3.08,0,-18980,1082,1066,1044,1028,1006,1074,1036,159,315,100,730,1,1,158790786,1620,-8.43,2.00,12,0.49,-121.00,510.00,3195,20240403,-68.08,944,20241107,8.05,1591,-35.89,20250109,978,4.29,20250321,3195,-68.08,20240403,944,8.05,20241107,0.90,Y,270520,100,158 억,,4888780,N,N,8695,N,00,N 20250402,140930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1032,-18,5,-1.71,630346952,614583,172.88,1050,1050,1000,1365,735,1050,1025.65,3.08,0,-84532,1082,1066,1044,1028,1006,1074,1036,159,315,100,730,1,1,158790786,1639,-8.53,2.02,12,0.39,-121.00,510.00,3195,20240403,-67.70,944,20241107,9.32,1591,-35.14,20250109,978,5.52,20250321,3195,-67.70,20240403,944,9.32,20241107,0.90,Y,270520,100,158 억,,4888780,N,N,8695,N,00,N diff --git a/270660/price/prices-20250401.csv b/270660/price/prices-20250401.csv index cb21b50abb51..b6bffe57389e 100644 --- a/270660/price/prices-20250401.csv +++ b/270660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160940,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13920,20,2,0.14,415267120,29821,108.16,13800,14050,13560,18070,9730,13900,13925.33,0.00,0,-3973,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1707,515.56,2.58,12,0.24,27.00,5388.00,29800,20240522,-53.29,13200,20241209,5.45,20950,-33.56,20250210,13560,2.65,20250403,29800,-53.29,20240522,13200,5.45,20241209,4.68,Y,270660,500,61 억,,0,N,N,8132,N,00,N +20250403,150948,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13950,50,2,0.36,372563900,26754,97.03,13800,14050,13560,18070,9730,13900,13925.54,0.00,0,-4045,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1711,516.67,2.59,12,0.22,27.00,5388.00,29800,20240522,-53.19,13200,20241209,5.68,20950,-33.41,20250210,13560,2.88,20250403,29800,-53.19,20240522,13200,5.68,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,140947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14000,100,2,0.72,305243150,21938,79.57,13800,14050,13560,18070,9730,13900,13913.90,0.00,0,-2720,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1717,518.52,2.60,12,0.18,27.00,5388.00,29800,20240522,-53.02,13200,20241209,6.06,20950,-33.17,20250210,13560,3.24,20250403,29800,-53.02,20240522,13200,6.06,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,130946,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14010,110,2,0.79,279008700,20064,72.77,13800,14050,13560,18070,9730,13900,13905.94,0.00,0,-1823,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1718,518.89,2.60,12,0.16,27.00,5388.00,29800,20240522,-52.99,13200,20241209,6.14,20950,-33.13,20250210,13560,3.32,20250403,29800,-52.99,20240522,13200,6.14,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,120943,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14010,110,2,0.79,251790690,18120,65.72,13800,14050,13560,18070,9730,13900,13895.73,0.00,0,-1310,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1718,518.89,2.60,12,0.15,27.00,5388.00,29800,20240522,-52.99,13200,20241209,6.14,20950,-33.13,20250210,13560,3.32,20250403,29800,-52.99,20240522,13200,6.14,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,110947,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13980,80,2,0.58,227489230,16385,59.43,13800,14050,13560,18070,9730,13900,13883.99,0.00,0,-2003,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1714,517.78,2.59,12,0.13,27.00,5388.00,29800,20240522,-53.09,13200,20241209,5.91,20950,-33.27,20250210,13560,3.10,20250403,29800,-53.09,20240522,13200,5.91,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,100948,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13970,70,2,0.50,178064530,12847,46.59,13800,14050,13560,18070,9730,13900,13860.40,0.00,0,-684,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1713,517.41,2.59,12,0.10,27.00,5388.00,29800,20240522,-53.12,13200,20241209,5.83,20950,-33.32,20250210,13560,3.02,20250403,29800,-53.12,20240522,13200,5.83,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N +20250403,090950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13720,-180,5,-1.29,35545560,2603,9.44,13800,13800,13560,18070,9730,13900,13655.61,0.00,0,748,15366,14632,14266,13532,13166,14450,13350,61,4170,500,10000,10,1,12261742,1682,508.15,2.55,12,0.02,27.00,5388.00,29800,20240522,-53.96,13200,20241209,3.94,20950,-34.51,20250210,13560,1.18,20250403,29800,-53.96,20240522,13200,3.94,20241209,4.68,Y,270660,500,61 억,,0,N,N,2970,N,00,N 20250402,160926,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13900,-130,5,-0.93,390705650,27572,123.77,14210,15000,13900,18230,9830,14030,14170.63,0.00,0,-6978,14376,14202,14076,13902,13776,14290,13990,61,4200,500,10100,10,1,12261742,1704,514.81,2.58,12,0.22,27.00,5388.00,29800,20240522,-53.36,13200,20241209,5.30,20950,-33.65,20250210,13900,0.00,20250402,29800,-53.36,20240522,13200,5.30,20241209,4.74,Y,270660,500,61 억,,0,N,N,2970,N,00,N 20250402,150928,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13990,-40,5,-0.29,350298160,24669,110.74,14210,15000,13900,18230,9830,14030,14199.93,0.00,0,-7227,14376,14202,14076,13902,13776,14290,13990,61,4200,500,10100,10,1,12261742,1715,518.15,2.60,12,0.20,27.00,5388.00,29800,20240522,-53.05,13200,20241209,5.98,20950,-33.22,20250210,13900,0.65,20250402,29800,-53.05,20240522,13200,5.98,20241209,4.74,Y,270660,500,61 억,,0,N,N,2324,N,00,N 20250402,140930,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,14020,-10,5,-0.07,289735890,20339,91.30,14210,15000,14000,18230,9830,14030,14245.34,0.00,0,-6854,14376,14202,14076,13902,13776,14290,13990,61,4200,500,10100,10,1,12261742,1719,519.26,2.60,12,0.17,27.00,5388.00,29800,20240522,-52.95,13200,20241209,6.21,20950,-33.08,20250210,13900,0.86,20250331,29800,-52.95,20240522,13200,6.21,20241209,4.74,Y,270660,500,61 억,,0,N,N,2324,N,00,N diff --git a/270870/price/prices-20250401.csv b/270870/price/prices-20250401.csv index f5feb8dfffdd..9d10b9349e7b 100644 --- a/270870/price/prices-20250401.csv +++ b/270870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160940,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5340,-30,5,-0.56,44761820,8439,80.61,5450,5450,5260,6980,3760,5370,5304.16,2.12,0,-1053,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,491,10.23,0.44,12,0.09,522.00,12103.00,12660,20240822,-57.82,5260,20250403,1.52,6520,-18.10,20250219,5260,1.52,20250403,12660,-57.82,20240822,5260,1.52,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,150948,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5300,-70,5,-1.30,42479730,8011,76.52,5450,5450,5260,6980,3760,5370,5302.68,2.12,0,-745,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,488,10.15,0.44,12,0.09,522.00,12103.00,12660,20240822,-58.14,5260,20250403,0.76,6520,-18.71,20250219,5260,0.76,20250403,12660,-58.14,20240822,5260,0.76,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,140948,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5300,-70,5,-1.30,40620230,7661,73.18,5450,5450,5260,6980,3760,5370,5302.21,2.12,0,-642,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,488,10.15,0.44,12,0.08,522.00,12103.00,12660,20240822,-58.14,5260,20250403,0.76,6520,-18.71,20250219,5260,0.76,20250403,12660,-58.14,20240822,5260,0.76,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,130946,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5340,-30,5,-0.56,35492540,6695,63.95,5450,5450,5260,6980,3760,5370,5301.35,2.12,0,-559,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,491,10.23,0.44,12,0.07,522.00,12103.00,12660,20240822,-57.82,5260,20250403,1.52,6520,-18.10,20250219,5260,1.52,20250403,12660,-57.82,20240822,5260,1.52,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,120944,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5290,-80,5,-1.49,32576830,6146,58.71,5450,5450,5260,6980,3760,5370,5300.49,2.12,0,-276,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,487,10.13,0.44,12,0.07,522.00,12103.00,12660,20240822,-58.21,5260,20250403,0.57,6520,-18.87,20250219,5260,0.57,20250403,12660,-58.21,20240822,5260,0.57,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,110947,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5310,-60,5,-1.12,28177160,5313,50.75,5450,5450,5260,6980,3760,5370,5303.44,2.12,0,-301,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,489,10.17,0.44,12,0.06,522.00,12103.00,12660,20240822,-58.06,5260,20250403,0.95,6520,-18.56,20250219,5260,0.95,20250403,12660,-58.06,20240822,5260,0.95,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,100948,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5350,-20,5,-0.37,20213590,3811,36.40,5450,5450,5260,6980,3760,5370,5304.01,2.12,0,-350,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,492,10.25,0.44,12,0.04,522.00,12103.00,12660,20240822,-57.74,5260,20250403,1.71,6520,-17.94,20250219,5260,1.71,20250403,12660,-57.74,20240822,5260,1.71,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N +20250403,090951,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,5300,-70,5,-1.30,15569650,2936,28.04,5450,5450,5270,6980,3760,5370,5303.01,2.12,0,-37,5563,5466,5403,5306,5243,5435,5275,46,1610,500,3220,10,1,9200224,488,10.15,0.44,12,0.03,522.00,12103.00,12660,20240822,-58.14,5270,20250403,0.57,6520,-18.71,20250219,5270,0.57,20250403,12660,-58.14,20240822,5270,0.57,20250403,0.94,Y,270870,500,46 억,,195178,N,N,0,N,00,N 20250402,160927,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5370,-30,5,-0.56,56251285,10469,66.10,5500,5500,5340,7020,3780,5400,5373.13,2.17,0,-4706,5706,5552,5466,5312,5226,5630,5390,46,1620,500,3240,10,1,9200224,494,10.29,0.44,12,0.11,522.00,12103.00,12660,20240822,-57.58,5290,20250113,1.51,6520,-17.64,20250219,5290,1.51,20250113,12660,-57.58,20240822,5290,1.51,20250113,0.94,Y,270870,500,46 억,,199884,N,N,0,N,00,N 20250402,150928,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5350,-50,5,-0.93,54334825,10112,63.84,5500,5500,5340,7020,3780,5400,5373.30,2.17,0,-4514,5706,5552,5466,5312,5226,5630,5390,46,1620,500,3240,10,1,9200224,492,10.25,0.44,12,0.11,522.00,12103.00,12660,20240822,-57.74,5290,20250113,1.13,6520,-17.94,20250219,5290,1.13,20250113,12660,-57.74,20240822,5290,1.13,20250113,0.94,Y,270870,500,46 억,,199884,N,N,0,N,00,N 20250402,140930,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5340,-60,5,-1.11,51060345,9500,59.98,5500,5500,5340,7020,3780,5400,5374.77,2.17,0,-4131,5706,5552,5466,5312,5226,5630,5390,46,1620,500,3240,10,1,9200224,491,10.23,0.44,12,0.10,522.00,12103.00,12660,20240822,-57.82,5290,20250113,0.95,6520,-18.10,20250219,5290,0.95,20250113,12660,-57.82,20240822,5290,0.95,20250113,0.94,Y,270870,500,46 억,,199884,N,N,0,N,00,N diff --git a/271560/price/prices-20250401.csv b/271560/price/prices-20250401.csv index 0783c3bdcc19..1995bdf83608 100644 --- a/271560/price/prices-20250401.csv +++ b/271560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160940,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117900,-800,5,-0.67,11501661700,97965,85.62,115600,119000,115400,154300,83100,118700,117405.83,28.94,0,-2522,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46613,8.89,1.34,12,0.25,13269.00,87814.00,123500,20250319,-4.53,81800,20240805,44.13,123500,-4.53,20250319,97000,21.55,20250124,123500,-4.53,20250319,81800,44.13,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,6864,N,00,N +20250403,150948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117800,-900,5,-0.76,10347812400,88171,77.06,115600,119000,115400,154300,83100,118700,117360.72,28.94,0,-1171,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46574,8.88,1.34,12,0.22,13269.00,87814.00,123500,20250319,-4.62,81800,20240805,44.01,123500,-4.62,20250319,97000,21.44,20250124,123500,-4.62,20250319,81800,44.01,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,140948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118300,-400,5,-0.34,8288432400,70658,61.75,115600,119000,115400,154300,83100,118700,117303.52,28.94,0,-814,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46771,8.92,1.35,12,0.18,13269.00,87814.00,123500,20250319,-4.21,81800,20240805,44.62,123500,-4.21,20250319,97000,21.96,20250124,123500,-4.21,20250319,81800,44.62,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,130947,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118200,-500,5,-0.42,6770704000,57868,50.58,115600,118600,115400,154300,83100,118700,117002.56,28.94,0,2266,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46732,8.91,1.35,12,0.15,13269.00,87814.00,123500,20250319,-4.29,81800,20240805,44.50,123500,-4.29,20250319,97000,21.86,20250124,123500,-4.29,20250319,81800,44.50,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,120944,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118000,-700,5,-0.59,5819727000,49819,43.54,115600,118100,115400,154300,83100,118700,116817.42,28.94,0,2277,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46653,8.89,1.34,12,0.13,13269.00,87814.00,123500,20250319,-4.45,81800,20240805,44.25,123500,-4.45,20250319,97000,21.65,20250124,123500,-4.45,20250319,81800,44.25,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,110948,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117200,-1500,5,-1.26,4894975600,41965,36.68,115600,118000,115400,154300,83100,118700,116644.24,28.94,0,2165,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46336,8.83,1.33,12,0.11,13269.00,87814.00,123500,20250319,-5.10,81800,20240805,43.28,123500,-5.10,20250319,97000,20.82,20250124,123500,-5.10,20250319,81800,43.28,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,100949,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,117300,-1400,5,-1.18,3443380450,29583,25.86,115600,118000,115400,154300,83100,118700,116397.27,28.94,0,2213,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46376,8.84,1.34,12,0.07,13269.00,87814.00,123500,20250319,-5.02,81800,20240805,43.40,123500,-5.02,20250319,97000,20.93,20250124,123500,-5.02,20250319,81800,43.40,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N +20250403,090951,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,116700,-2000,5,-1.68,752655900,6480,5.66,115600,117000,115400,154300,83100,118700,116150.60,28.94,0,1189,122100,120400,118800,117100,115500,121250,117950,198,35600,500,92580,100,1,39536132,46139,8.79,1.33,12,0.02,13269.00,87814.00,123500,20250319,-5.51,81800,20240805,42.67,123500,-5.51,20250319,97000,20.31,20250124,123500,-5.51,20250319,81800,42.67,20240805,0.48,Y,271560,500,197 억,,11442315,N,N,15193,N,00,N 20250402,160927,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118700,600,2,0.51,13599603800,114417,142.71,118400,120500,117200,153500,82700,118100,118860.03,28.95,0,118,120300,119200,117900,116800,115500,118550,116150,198,35400,500,92110,100,1,39536132,46929,8.95,1.35,12,0.29,13269.00,87814.00,123500,20250319,-3.89,81800,20240805,45.11,123500,-3.89,20250319,97000,22.37,20250124,123500,-3.89,20250319,81800,45.11,20240805,0.48,Y,271560,500,197 억,,11447092,N,N,15193,N,00,N 20250402,150928,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118500,400,2,0.34,12447614600,104705,130.60,118400,120500,117200,153500,82700,118100,118882.71,28.95,0,1220,120300,119200,117900,116800,115500,118550,116150,198,35400,500,92110,100,1,39536132,46850,8.93,1.35,12,0.26,13269.00,87814.00,123500,20250319,-4.05,81800,20240805,44.87,123500,-4.05,20250319,97000,22.16,20250124,123500,-4.05,20250319,81800,44.87,20240805,0.48,Y,271560,500,197 억,,11447092,N,N,8816,N,00,N 20250402,140931,55,30.00,KOSPI200,,음식료·담배,N,N,N,Y,40,N,118350,250,2,0.21,9737977450,81829,102.06,118400,120500,117200,153500,82700,118100,119003.99,28.95,0,4537,120300,119200,117900,116800,115500,118550,116150,198,35400,500,92110,100,1,39536132,46791,8.92,1.35,12,0.21,13269.00,87814.00,123500,20250319,-4.17,81800,20240805,44.68,123500,-4.17,20250319,97000,22.01,20250124,123500,-4.17,20250319,81800,44.68,20240805,0.48,Y,271560,500,197 억,,11447092,N,N,8816,N,00,N diff --git a/271830/price/prices-20250401.csv b/271830/price/prices-20250401.csv index 01669c9b4075..86b87178483b 100644 --- a/271830/price/prices-20250401.csv +++ b/271830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1502,5,2,0.33,42535383,28476,613.71,1497,1503,1474,1946,1048,1497,1493.10,0.78,0,-2570,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,443,-375.50,0.64,12,0.10,-4.00,2340.00,3815,20240404,-60.63,1330,20241210,12.93,1940,-22.58,20250320,1469,2.25,20250328,3815,-60.63,20240404,1330,12.93,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,150949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1499,2,2,0.13,37153118,24890,536.42,1497,1503,1474,1946,1048,1497,1492.69,0.78,0,-2365,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,442,-374.75,0.64,12,0.08,-4.00,2340.00,3815,20240404,-60.71,1330,20241210,12.71,1940,-22.73,20250320,1469,2.04,20250328,3815,-60.71,20240404,1330,12.71,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,140948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1497,0,3,0.00,31042387,20812,448.53,1497,1503,1474,1946,1048,1497,1491.56,0.78,0,-2068,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,441,-374.25,0.64,12,0.07,-4.00,2340.00,3815,20240404,-60.76,1330,20241210,12.56,1940,-22.84,20250320,1469,1.91,20250328,3815,-60.76,20240404,1330,12.56,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,130947,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1498,1,2,0.07,17902953,12047,259.63,1497,1503,1474,1946,1048,1497,1486.09,0.78,0,-1944,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,442,-374.50,0.64,12,0.04,-4.00,2340.00,3815,20240404,-60.73,1330,20241210,12.63,1940,-22.78,20250320,1469,1.97,20250328,3815,-60.73,20240404,1330,12.63,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1496,-1,5,-0.07,15643561,10538,227.11,1497,1497,1474,1946,1048,1497,1484.49,0.78,0,-1673,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,441,-374.00,0.64,12,0.04,-4.00,2340.00,3815,20240404,-60.79,1330,20241210,12.48,1940,-22.89,20250320,1469,1.84,20250328,3815,-60.79,20240404,1330,12.48,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,110948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1493,-4,5,-0.27,5713060,3832,82.59,1497,1497,1480,1946,1048,1497,1490.88,0.78,0,-1198,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,440,-373.25,0.64,12,0.01,-4.00,2340.00,3815,20240404,-60.87,1330,20241210,12.26,1940,-23.04,20250320,1469,1.63,20250328,3815,-60.87,20240404,1330,12.26,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,100949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1481,-16,5,-1.07,4422669,2967,63.94,1497,1497,1480,1946,1048,1497,1490.62,0.78,0,-1180,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,437,-370.25,0.63,12,0.01,-4.00,2340.00,3815,20240404,-61.18,1330,20241210,11.35,1940,-23.66,20250320,1469,0.82,20250328,3815,-61.18,20240404,1330,11.35,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N +20250403,090951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1492,-5,5,-0.33,168894,114,2.46,1497,1497,1480,1946,1048,1497,1481.53,0.78,0,-110,1535,1516,1506,1487,1477,1511,1482,29,449,100,1010,1,1,29490202,440,-373.00,0.64,12,0.00,-4.00,2340.00,3815,20240404,-60.89,1330,20241210,12.18,1940,-23.09,20250320,1469,1.57,20250328,3815,-60.89,20240404,1330,12.18,20241210,2.15,Y,271830,100,29 억,,230520,N,N,0,N,00,N 20250402,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1497,-23,5,-1.51,6968905,4639,22.14,1525,1525,1496,1976,1064,1520,1502.24,0.79,0,-1696,1569,1544,1510,1485,1451,1557,1498,29,456,100,1030,1,1,29490202,441,-374.25,0.64,12,0.02,-4.00,2340.00,3815,20240404,-60.76,1330,20241210,12.56,1940,-22.84,20250320,1469,1.91,20250328,3815,-60.76,20240404,1330,12.56,20241210,2.20,Y,271830,100,29 억,,232181,N,N,0,N,00,N 20250402,150928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1499,-21,5,-1.38,6530214,4346,20.74,1525,1525,1496,1976,1064,1520,1502.58,0.79,0,-1591,1569,1544,1510,1485,1451,1557,1498,29,456,100,1030,1,1,29490202,442,-374.75,0.64,12,0.01,-4.00,2340.00,3815,20240404,-60.71,1330,20241210,12.71,1940,-22.73,20250320,1469,2.04,20250328,3815,-60.71,20240404,1330,12.71,20241210,2.20,Y,271830,100,29 억,,232181,N,N,0,N,00,N 20250402,140931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1497,-23,5,-1.51,5749177,3825,18.26,1525,1525,1496,1976,1064,1520,1503.05,0.79,0,-1186,1569,1544,1510,1485,1451,1557,1498,29,456,100,1030,1,1,29490202,441,-374.25,0.64,12,0.01,-4.00,2340.00,3815,20240404,-60.76,1330,20241210,12.56,1940,-22.84,20250320,1469,1.91,20250328,3815,-60.76,20240404,1330,12.56,20241210,2.20,Y,271830,100,29 억,,232181,N,N,0,N,00,N diff --git a/271940/price/prices-20250401.csv b/271940/price/prices-20250401.csv index 45b7a60a0703..9d9ad4800bec 100644 --- a/271940/price/prices-20250401.csv +++ b/271940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160941,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12760,-130,5,-1.01,768804470,60117,82.51,12680,13020,12630,16750,9030,12890,12788.47,3.90,0,-229,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4634,255.20,1.46,12,0.17,50.00,8743.00,28400,20240528,-55.07,12630,20250403,1.03,17340,-26.41,20250107,12630,1.03,20250403,28400,-55.07,20240528,12630,1.03,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,11399,N,00,N +20250403,150949,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12690,-200,5,-1.55,716162380,55983,76.84,12680,13020,12630,16750,9030,12890,12792.50,3.90,0,133,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4608,253.80,1.45,12,0.15,50.00,8743.00,28400,20240528,-55.32,12630,20250403,0.48,17340,-26.82,20250107,12630,0.48,20250403,28400,-55.32,20240528,12630,0.48,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,140948,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12730,-160,5,-1.24,565086550,44069,60.49,12680,13020,12640,16750,9030,12890,12822.77,3.90,0,3927,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4623,254.60,1.46,12,0.12,50.00,8743.00,28400,20240528,-55.18,12640,20250403,0.71,17340,-26.59,20250107,12640,0.71,20250403,28400,-55.18,20240528,12640,0.71,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,130947,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12850,-40,5,-0.31,497294540,38780,53.23,12680,13020,12640,16750,9030,12890,12823.48,3.90,0,4312,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4666,257.00,1.47,12,0.11,50.00,8743.00,28400,20240528,-54.75,12640,20250403,1.66,17340,-25.89,20250107,12640,1.66,20250403,28400,-54.75,20240528,12640,1.66,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,120944,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12870,-20,5,-0.16,432117460,33706,46.26,12680,13020,12640,16750,9030,12890,12820.19,3.90,0,3354,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4674,257.40,1.47,12,0.09,50.00,8743.00,28400,20240528,-54.68,12640,20250403,1.82,17340,-25.78,20250107,12640,1.82,20250403,28400,-54.68,20240528,12640,1.82,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,110948,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12920,30,2,0.23,349984020,27320,37.50,12680,13020,12640,16750,9030,12890,12810.54,3.90,0,1540,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4692,258.40,1.48,12,0.08,50.00,8743.00,28400,20240528,-54.51,12640,20250403,2.22,17340,-25.49,20250107,12640,2.22,20250403,28400,-54.51,20240528,12640,2.22,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,100949,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12920,30,2,0.23,266467150,20853,28.62,12680,13000,12640,16750,9030,12890,12778.36,3.90,0,2302,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4692,258.40,1.48,12,0.06,50.00,8743.00,28400,20240528,-54.51,12640,20250403,2.22,17340,-25.49,20250107,12640,2.22,20250403,28400,-54.51,20240528,12640,2.22,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N +20250403,090951,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12680,-210,5,-1.63,93985150,7407,10.17,12680,12900,12640,16750,9030,12890,12688.69,3.90,0,-738,13650,13270,13080,12700,12510,13175,12605,182,3860,500,9530,10,1,36313190,4605,253.60,1.45,12,0.02,50.00,8743.00,28400,20240528,-55.35,12640,20250403,0.32,17340,-26.87,20250107,12640,0.32,20250403,28400,-55.35,20240528,12640,0.32,20250403,0.57,Y,271940,500,181 억,,1414699,N,N,10675,N,00,N 20250402,160927,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12890,-560,5,-4.16,952694955,72857,143.33,13350,13460,12890,17480,9420,13450,13076.32,3.93,0,-18534,13683,13566,13333,13216,12983,13625,13275,182,4030,500,9950,10,1,36313190,4681,257.80,1.47,12,0.20,50.00,8743.00,28400,20240528,-54.61,12890,20250402,0.00,17340,-25.66,20250107,12890,0.00,20250402,28400,-54.61,20240528,12890,0.00,20250402,0.56,Y,271940,500,181 억,,1425706,N,N,10675,N,00,N 20250402,150929,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12940,-510,5,-3.79,925244385,70730,139.15,13350,13460,12900,17480,9420,13450,13081.36,3.93,0,-18256,13683,13566,13333,13216,12983,13625,13275,182,4030,500,9950,10,1,36313190,4699,258.80,1.48,12,0.19,50.00,8743.00,28400,20240528,-54.44,12900,20250402,0.31,17340,-25.37,20250107,12900,0.31,20250402,28400,-54.44,20240528,12900,0.31,20250402,0.56,Y,271940,500,181 억,,1425706,N,N,495,N,00,N 20250402,140931,55,60.00,KOSPI200,신저가,운송장비·부품,N,N,N,Y,60,N,12980,-470,5,-3.49,735542580,56081,110.33,13350,13460,12970,17480,9420,13450,13115.72,3.93,0,-14888,13683,13566,13333,13216,12983,13625,13275,182,4030,500,9950,10,1,36313190,4713,259.60,1.48,12,0.15,50.00,8743.00,28400,20240528,-54.30,12970,20250402,0.08,17340,-25.14,20250107,12970,0.08,20250402,28400,-54.30,20240528,12970,0.08,20250402,0.56,Y,271940,500,181 억,,1425706,N,N,495,N,00,N diff --git a/271980/price/prices-20250401.csv b/271980/price/prices-20250401.csv index fa17d370fabc..3faabb070304 100644 --- a/271980/price/prices-20250401.csv +++ b/271980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160941,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14440,910,2,6.73,48295674380,3183234,304.38,13640,16290,13640,17580,9480,13530,15172.20,0.66,0,2151,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2123,-7.09,1.10,12,21.65,-2038.00,13123.00,19870,20240411,-27.33,10120,20241209,42.69,16290,-11.36,20250403,10390,38.98,20250317,19870,-27.33,20240411,10120,42.69,20241209,1.14,Y,271980,500,73 억,,96582,N,N,5829,N,00,N +20250403,150949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14470,940,2,6.95,47685732470,3140930,300.34,13640,16290,13640,17580,9480,13530,15182.04,0.66,0,-1116,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2128,-7.10,1.10,12,21.36,-2038.00,13123.00,19870,20240411,-27.18,10120,20241209,42.98,16290,-11.17,20250403,10390,39.27,20250317,19870,-27.18,20240411,10120,42.98,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,140949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14460,930,2,6.87,42987217865,2822045,269.84,13640,16290,13640,17580,9480,13530,15232.65,0.66,0,16618,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2126,-7.10,1.10,12,19.19,-2038.00,13123.00,19870,20240411,-27.23,10120,20241209,42.89,16290,-11.23,20250403,10390,39.17,20250317,19870,-27.23,20240411,10120,42.89,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,130947,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14430,900,2,6.65,40450310735,2646097,253.02,13640,16290,13640,17580,9480,13530,15286.78,0.66,0,-1332,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2122,-7.08,1.10,12,17.99,-2038.00,13123.00,19870,20240411,-27.38,10120,20241209,42.59,16290,-11.42,20250403,10390,38.88,20250317,19870,-27.38,20240411,10120,42.59,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,120945,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,15280,1750,2,12.93,37066104920,2417729,231.18,13640,16290,13640,17580,9480,13530,15330.96,0.66,0,-7578,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2247,-7.50,1.16,12,16.44,-2038.00,13123.00,19870,20240411,-23.10,10120,20241209,50.99,16290,-6.20,20250403,10390,47.06,20250317,19870,-23.10,20240411,10120,50.99,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,110948,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,15370,1840,2,13.60,32879398125,2147523,205.35,13640,16290,13640,17580,9480,13530,15310.38,0.66,0,-7130,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2260,-7.54,1.17,12,14.60,-2038.00,13123.00,19870,20240411,-22.65,10120,20241209,51.88,16290,-5.65,20250403,10390,47.93,20250317,19870,-22.65,20240411,10120,51.88,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,100949,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,15600,2070,2,15.30,27670192135,1809966,173.07,13640,16290,13640,17580,9480,13530,15287.69,0.66,0,-7737,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2294,-7.65,1.19,12,12.31,-2038.00,13123.00,19870,20240411,-21.49,10120,20241209,54.15,16290,-4.24,20250403,10390,50.14,20250317,19870,-21.49,20240411,10120,54.15,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N +20250403,090952,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,14180,650,2,4.80,3863970815,275258,26.32,13640,14240,13640,17580,9480,13530,14037.64,0.66,0,-2298,14623,14076,13403,12856,12183,14350,13130,74,4050,500,8650,10,1,14704872,2085,-6.96,1.08,12,1.87,-2038.00,13123.00,19870,20240411,-28.64,10120,20241209,40.12,15830,-10.42,20250331,10390,36.48,20250317,19870,-28.64,20240411,10120,40.12,20241209,1.14,Y,271980,500,73 억,,96582,N,N,6360,N,00,N 20250402,160928,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13530,0,3,0.00,12676270200,941236,160.12,13520,13950,12730,17580,9480,13530,13467.67,0.94,0,-41131,14890,14210,13870,13190,12850,14040,13020,74,4050,500,8650,10,1,14704872,1990,-6.64,1.03,12,6.40,-2038.00,13123.00,19870,20240411,-31.91,10120,20241209,33.70,15830,-14.53,20250331,10390,30.22,20250317,19870,-31.91,20240411,10120,33.70,20241209,1.02,Y,271980,500,73 억,,137981,N,N,6360,N,00,N 20250402,150929,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,13300,-230,5,-1.70,11738202005,871771,148.30,13520,13950,12730,17580,9480,13530,13464.78,0.94,0,-46690,14890,14210,13870,13190,12850,14040,13020,74,4050,500,8650,10,1,14704872,1956,-6.53,1.01,12,5.93,-2038.00,13123.00,19870,20240411,-33.06,10120,20241209,31.42,15830,-15.98,20250331,10390,28.01,20250317,19870,-33.06,20240411,10120,31.42,20241209,1.02,Y,271980,500,73 억,,137981,N,N,21752,N,00,N 20250402,140931,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,12860,-670,5,-4.95,4401148465,331436,56.38,13520,13730,12750,17580,9480,13530,13279.03,0.94,0,-41380,14890,14210,13870,13190,12850,14040,13020,74,4050,500,8650,10,1,14704872,1891,-6.31,0.98,12,2.25,-2038.00,13123.00,19870,20240411,-35.28,10120,20241209,27.08,15830,-18.76,20250331,10390,23.77,20250317,19870,-35.28,20240411,10120,27.08,20241209,1.02,Y,271980,500,73 억,,137981,N,N,21752,N,00,N diff --git a/272110/price/prices-20250401.csv b/272110/price/prices-20250401.csv index b76e3c0b8628..a008f6bc7ced 100644 --- a/272110/price/prices-20250401.csv +++ b/272110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15940,-380,5,-2.33,699735185,43730,155.33,16100,16230,15900,21200,11430,16320,16001.26,4.22,0,4158,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1279,11.82,1.72,12,0.54,1349.00,9261.00,26450,20240408,-39.74,11550,20241204,38.01,18600,-14.30,20250324,13200,20.76,20250203,26450,-39.74,20240408,11550,38.01,20241204,2.52,Y,272110,500,40 억,,338867,N,N,625,N,00,N +20250403,150950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15990,-330,5,-2.02,643268005,40193,142.77,16100,16230,15900,21200,11430,16320,16004.48,4.22,0,5548,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1283,11.85,1.73,12,0.50,1349.00,9261.00,26450,20240408,-39.55,11550,20241204,38.44,18600,-14.03,20250324,13200,21.14,20250203,26450,-39.55,20240408,11550,38.44,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16030,-290,5,-1.78,577696135,36102,128.24,16100,16230,15900,21200,11430,16320,16001.78,4.22,0,4753,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1286,11.88,1.73,12,0.45,1349.00,9261.00,26450,20240408,-39.40,11550,20241204,38.79,18600,-13.82,20250324,13200,21.44,20250203,26450,-39.40,20240408,11550,38.79,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,130948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15980,-340,5,-2.08,428690115,26764,95.07,16100,16230,15900,21200,11430,16320,16017.42,4.22,0,2042,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1282,11.85,1.73,12,0.33,1349.00,9261.00,26450,20240408,-39.58,11550,20241204,38.35,18600,-14.09,20250324,13200,21.06,20250203,26450,-39.58,20240408,11550,38.35,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,120945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,-220,5,-1.35,357637995,22325,79.30,16100,16230,15900,21200,11430,16320,16019.62,4.22,0,5356,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1292,11.93,1.74,12,0.28,1349.00,9261.00,26450,20240408,-39.13,11550,20241204,39.39,18600,-13.44,20250324,13200,21.97,20250203,26450,-39.13,20240408,11550,39.39,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,110949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16010,-310,5,-1.90,291639995,18208,64.68,16100,16230,15900,21200,11430,16320,16017.14,4.22,0,2082,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1285,11.87,1.73,12,0.23,1349.00,9261.00,26450,20240408,-39.47,11550,20241204,38.61,18600,-13.92,20250324,13200,21.29,20250203,26450,-39.47,20240408,11550,38.61,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,100950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16100,-220,5,-1.35,161192630,10057,35.72,16100,16230,15900,21200,11430,16320,16027.90,4.22,0,3001,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1292,11.93,1.74,12,0.13,1349.00,9261.00,26450,20240408,-39.13,11550,20241204,39.39,18600,-13.44,20250324,13200,21.97,20250203,26450,-39.13,20240408,11550,39.39,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N +20250403,090952,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16000,-320,5,-1.96,6767100,423,1.50,16100,16100,15900,21200,11430,16320,15997.87,4.22,0,-201,17020,16670,16300,15950,15580,16680,15960,40,4880,500,11750,10,1,8025395,1284,11.86,1.73,12,0.01,1349.00,9261.00,26450,20240408,-39.51,11550,20241204,38.53,18600,-13.98,20250324,13200,21.21,20250203,26450,-39.51,20240408,11550,38.53,20241204,2.52,Y,272110,500,40 억,,338867,N,N,569,N,00,N 20250402,160928,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16320,10,2,0.06,459115445,28143,98.87,16320,16650,15930,21200,11420,16310,16313.66,4.34,0,-9092,16863,16586,16213,15936,15563,16725,16075,40,4890,500,11740,10,1,8025395,1310,12.10,1.76,12,0.35,1349.00,9261.00,26450,20240408,-38.30,11550,20241204,41.30,18600,-12.26,20250324,13200,23.64,20250203,26450,-38.30,20240408,11550,41.30,20241204,2.69,Y,272110,500,40 억,,348651,N,N,569,N,00,N 20250402,150929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16160,-150,5,-0.92,432468110,26503,93.11,16320,16650,15930,21200,11420,16310,16317.70,4.34,0,-8526,16863,16586,16213,15936,15563,16725,16075,40,4890,500,11740,10,1,8025395,1297,11.98,1.74,12,0.33,1349.00,9261.00,26450,20240408,-38.90,11550,20241204,39.91,18600,-13.12,20250324,13200,22.42,20250203,26450,-38.90,20240408,11550,39.91,20241204,2.69,Y,272110,500,40 억,,348651,N,N,0,N,00,N 20250402,140932,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16170,-140,5,-0.86,310051595,18873,66.30,16320,16650,16160,21200,11420,16310,16428.32,4.34,0,-8180,16863,16586,16213,15936,15563,16725,16075,40,4890,500,11740,10,1,8025395,1298,11.99,1.75,12,0.24,1349.00,9261.00,26450,20240408,-38.87,11550,20241204,40.00,18600,-13.06,20250324,13200,22.50,20250203,26450,-38.87,20240408,11550,40.00,20241204,2.69,Y,272110,500,40 억,,348651,N,N,0,N,00,N diff --git a/272210/price/prices-20250401.csv b/272210/price/prices-20250401.csv index b0cf9be35e56..f2d2e12bf746 100644 --- a/272210/price/prices-20250401.csv +++ b/272210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160942,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33800,400,2,1.20,62287386100,1842313,83.39,32550,34300,32500,43400,23400,33400,33809.35,6.86,0,-108415,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63855,14.05,2.53,12,0.98,2405.00,13361.00,43400,20250319,-22.12,16170,20240418,109.03,43400,-22.12,20250319,22550,49.89,20250102,43400,-22.12,20250319,16170,109.03,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323588,N,00,N +20250403,150950,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33800,400,2,1.20,58490791350,1729939,78.30,32550,34300,32500,43400,23400,33400,33810.90,6.86,0,-124559,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63855,14.05,2.53,12,0.92,2405.00,13361.00,43400,20250319,-22.12,16170,20240418,109.03,43400,-22.12,20250319,22550,49.89,20250102,43400,-22.12,20250319,16170,109.03,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,140949,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33800,400,2,1.20,44076850750,1306763,59.15,32550,34100,32500,43400,23400,33400,33729.80,6.86,0,-106310,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63855,14.05,2.53,12,0.69,2405.00,13361.00,43400,20250319,-22.12,16170,20240418,109.03,43400,-22.12,20250319,22550,49.89,20250102,43400,-22.12,20250319,16170,109.03,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,130948,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33600,200,2,0.60,40143481550,1190146,53.87,32550,34100,32500,43400,23400,33400,33729.89,6.86,0,-82679,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63477,13.97,2.51,12,0.63,2405.00,13361.00,43400,20250319,-22.58,16170,20240418,107.79,43400,-22.58,20250319,22550,49.00,20250102,43400,-22.58,20250319,16170,107.79,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,120945,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33800,400,2,1.20,35218794975,1043933,47.25,32550,34100,32500,43400,23400,33400,33736.65,6.86,0,-47746,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63855,14.05,2.53,12,0.55,2405.00,13361.00,43400,20250319,-22.12,16170,20240418,109.03,43400,-22.12,20250319,22550,49.89,20250102,43400,-22.12,20250319,16170,109.03,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,110949,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33950,550,2,1.65,31739882800,941183,42.60,32550,34100,32500,43400,23400,33400,33723.40,6.86,0,-21428,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,64138,14.12,2.54,12,0.50,2405.00,13361.00,43400,20250319,-21.77,16170,20240418,109.96,43400,-21.77,20250319,22550,50.55,20250102,43400,-21.77,20250319,16170,109.96,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,100950,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33750,350,2,1.05,24659107400,732428,33.15,32550,34100,32500,43400,23400,33400,33667.63,6.86,0,-35247,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,63760,14.03,2.53,12,0.39,2405.00,13361.00,43400,20250319,-22.24,16170,20240418,108.72,43400,-22.24,20250319,22550,49.67,20250102,43400,-22.24,20250319,16170,108.72,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N +20250403,090952,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33900,500,2,1.50,9354539000,278022,12.58,32550,34100,32500,43400,23400,33400,33646.78,6.86,0,40789,35300,34350,33800,32850,32300,34075,32575,9446,10000,5000,24710,50,1,188919389,64044,14.10,2.54,12,0.15,2405.00,13361.00,43400,20250319,-21.89,16170,20240418,109.65,43400,-21.89,20250319,22550,50.33,20250102,43400,-21.89,20250319,16170,109.65,20240418,1.79,Y,272210,5000,9445 억,,12951504,N,N,323580,N,00,N 20250402,160928,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33400,-500,5,-1.47,75037721750,2209372,58.85,34750,34750,33250,44050,23750,33900,33963.42,6.97,0,-313738,35200,34550,33950,33300,32700,34875,33625,9446,10150,5000,25080,50,1,188919389,63099,13.89,2.50,12,1.17,2405.00,13361.00,43400,20250319,-23.04,16170,20240418,106.56,43400,-23.04,20250319,22550,48.12,20250102,43400,-23.04,20250319,16170,106.56,20240418,1.80,Y,272210,5000,9445 억,,13169943,N,N,323580,N,00,N 20250402,150929,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33450,-450,5,-1.33,72720392850,2140035,57.00,34750,34750,33250,44050,23750,33900,33980.94,6.97,0,-336854,35200,34550,33950,33300,32700,34875,33625,9446,10150,5000,25080,50,1,188919389,63194,13.91,2.50,12,1.13,2405.00,13361.00,43400,20250319,-22.93,16170,20240418,106.86,43400,-22.93,20250319,22550,48.34,20250102,43400,-22.93,20250319,16170,106.86,20240418,1.80,Y,272210,5000,9445 억,,13169943,N,N,335855,N,00,N 20250402,140932,55,30.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,33300,-600,5,-1.77,65777166250,1932153,51.47,34750,34750,33300,44050,23750,33900,34043.46,6.97,0,-370134,35200,34550,33950,33300,32700,34875,33625,9446,10150,5000,25080,50,1,188919389,62910,13.85,2.49,12,1.02,2405.00,13361.00,43400,20250319,-23.27,16170,20240418,105.94,43400,-23.27,20250319,22550,47.67,20250102,43400,-23.27,20250319,16170,105.94,20240418,1.80,Y,272210,5000,9445 억,,13169943,N,N,335855,N,00,N diff --git a/272290/price/prices-20250401.csv b/272290/price/prices-20250401.csv index a9fac9dbdff6..fdfebae5a366 100644 --- a/272290/price/prices-20250401.csv +++ b/272290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,-50,5,-0.23,2636764925,121336,151.58,21350,22100,21250,28750,15550,22150,21731.06,14.28,0,34701,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4470,6.32,0.89,12,0.60,3498.00,24842.00,41350,20240628,-46.55,18200,20241210,21.43,32200,-31.37,20250211,19410,13.86,20250102,41350,-46.55,20240628,18200,21.43,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,4833,N,00,N +20250403,150950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21900,-250,5,-1.13,2447474525,112730,140.83,21350,22100,21250,28750,15550,22150,21710.94,14.28,0,35504,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4430,6.26,0.88,12,0.56,3498.00,24842.00,41350,20240628,-47.04,18200,20241210,20.33,32200,-31.99,20250211,19410,12.83,20250102,41350,-47.04,20240628,18200,20.33,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,140949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21950,-200,5,-0.90,2173357225,100245,125.23,21350,22100,21250,28750,15550,22150,21680.46,14.28,0,31114,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4440,6.28,0.88,12,0.50,3498.00,24842.00,41350,20240628,-46.92,18200,20241210,20.60,32200,-31.83,20250211,19410,13.09,20250102,41350,-46.92,20240628,18200,20.60,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,130948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21850,-300,5,-1.35,1851263975,85576,106.90,21350,21900,21250,28750,15550,22150,21632.98,14.28,0,25658,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4420,6.25,0.88,12,0.42,3498.00,24842.00,41350,20240628,-47.16,18200,20241210,20.05,32200,-32.14,20250211,19410,12.57,20250102,41350,-47.16,20240628,18200,20.05,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,120945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,-400,5,-1.81,1533872525,70978,88.67,21350,21850,21250,28750,15550,22150,21610.53,14.28,0,17583,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4400,6.22,0.88,12,0.35,3498.00,24842.00,41350,20240628,-47.40,18200,20241210,19.51,32200,-32.45,20250211,19410,12.06,20250102,41350,-47.40,20240628,18200,19.51,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,110949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21700,-450,5,-2.03,1182740000,54790,68.45,21350,21800,21250,28750,15550,22150,21586.79,14.28,0,9126,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4389,6.20,0.87,12,0.27,3498.00,24842.00,41350,20240628,-47.52,18200,20241210,19.23,32200,-32.61,20250211,19410,11.80,20250102,41350,-47.52,20240628,18200,19.23,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,100950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,-550,5,-2.48,751073150,34835,43.52,21350,21750,21250,28750,15550,22150,21560.88,14.28,0,1057,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4369,6.17,0.87,12,0.17,3498.00,24842.00,41350,20240628,-47.76,18200,20241210,18.68,32200,-32.92,20250211,19410,11.28,20250102,41350,-47.76,20240628,18200,18.68,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N +20250403,090952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21550,-600,5,-2.71,163664950,7643,9.55,21350,21550,21250,28750,15550,22150,21413.71,14.28,0,3681,22883,22516,22233,21866,21583,22375,21725,101,6600,500,16390,50,1,20227658,4359,6.16,0.87,12,0.04,3498.00,24842.00,41350,20240628,-47.88,18200,20241210,18.41,32200,-33.07,20250211,19410,11.03,20250102,41350,-47.88,20240628,18200,18.41,20241210,2.50,Y,272290,500,101 억,,2887997,N,N,451,N,00,N 20250402,160928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22150,-250,5,-1.12,1773374375,80049,44.80,22500,22600,21950,29100,15700,22400,22153.61,14.22,0,12010,23233,22816,22433,22016,21633,22625,21825,101,6700,500,16570,50,1,20227658,4480,6.33,0.89,12,0.40,3498.00,24842.00,41350,20240628,-46.43,18200,20241210,21.70,32200,-31.21,20250211,19410,14.12,20250102,41350,-46.43,20240628,18200,21.70,20241210,2.56,Y,272290,500,101 억,,2876396,N,N,449,N,00,N 20250402,150930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22150,-250,5,-1.12,1650567475,74503,41.69,22500,22600,21950,29100,15700,22400,22154.38,14.22,0,9927,23233,22816,22433,22016,21633,22625,21825,101,6700,500,16570,50,1,20227658,4480,6.33,0.89,12,0.37,3498.00,24842.00,41350,20240628,-46.43,18200,20241210,21.70,32200,-31.21,20250211,19410,14.12,20250102,41350,-46.43,20240628,18200,21.70,20241210,2.56,Y,272290,500,101 억,,2876396,N,N,4393,N,00,N 20250402,140932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,-350,5,-1.56,1378264550,62205,34.81,22500,22600,21950,29100,15700,22400,22156.81,14.22,0,8981,23233,22816,22433,22016,21633,22625,21825,101,6700,500,16570,50,1,20227658,4460,6.30,0.89,12,0.31,3498.00,24842.00,41350,20240628,-46.67,18200,20241210,21.15,32200,-31.52,20250211,19410,13.60,20250102,41350,-46.67,20240628,18200,21.15,20241210,2.56,Y,272290,500,101 억,,2876396,N,N,4393,N,00,N diff --git a/272450/price/prices-20250401.csv b/272450/price/prices-20250401.csv index 5ae840e29af0..7b20f769ded3 100644 --- a/272450/price/prices-20250401.csv +++ b/272450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160942,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8840,-200,5,-2.21,1216171520,137494,100.00,9000,9050,8800,11750,6330,9040,8845.28,8.60,-61208,-59598,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4614,4.82,1.92,12,0.26,1834.00,4614.00,14290,20240401,-38.14,8800,20250403,0.45,10600,-16.60,20250124,8800,0.45,20250403,14270,-38.05,20240502,8800,0.45,20250403,0.28,Y,272450,1000,522 억,,2243518,N,N,39657,N,00,N +20250403,150950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8830,-210,5,-2.32,1165929260,131812,95.87,9000,9050,8800,11750,6330,9040,8845.40,8.61,-58697,-56884,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4609,4.81,1.91,12,0.25,1834.00,4614.00,14290,20240401,-38.21,8800,20250403,0.34,10600,-16.70,20250124,8800,0.34,20250403,14270,-38.12,20240502,8800,0.34,20250403,0.28,Y,272450,1000,522 억,,2246029,N,N,25242,N,00,N +20250403,140950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8850,-190,5,-2.10,1037049745,117232,85.26,9000,9050,8800,11750,6330,9040,8846.13,8.63,-52956,-51461,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4620,4.83,1.92,12,0.22,1834.00,4614.00,14290,20240401,-38.07,8800,20250403,0.57,10600,-16.51,20250124,8800,0.57,20250403,14270,-37.98,20240502,8800,0.57,20250403,0.28,Y,272450,1000,522 억,,2251770,N,N,25242,N,00,N +20250403,130948,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8850,-190,5,-2.10,892053640,100836,73.34,9000,9050,8800,11750,6330,9040,8846.58,8.66,-45098,-43591,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4620,4.83,1.92,12,0.19,1834.00,4614.00,14290,20240401,-38.07,8800,20250403,0.57,10600,-16.51,20250124,8800,0.57,20250403,14270,-37.98,20240502,8800,0.57,20250403,0.28,Y,272450,1000,522 억,,2259628,N,N,25242,N,00,N +20250403,120946,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8840,-200,5,-2.21,826614710,93437,67.96,9000,9050,8800,11750,6330,9040,8846.76,8.67,-43148,-41591,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4614,4.82,1.92,12,0.18,1834.00,4614.00,14290,20240401,-38.14,8800,20250403,0.45,10600,-16.60,20250124,8800,0.45,20250403,14270,-38.05,20240502,8800,0.45,20250403,0.28,Y,272450,1000,522 억,,2261578,N,N,25242,N,00,N +20250403,110949,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8840,-200,5,-2.21,708569135,80068,58.23,9000,9050,8800,11750,6330,9040,8849.59,8.68,-39852,-38390,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4614,4.82,1.92,12,0.15,1834.00,4614.00,14290,20240401,-38.14,8800,20250403,0.45,10600,-16.60,20250124,8800,0.45,20250403,14270,-38.05,20240502,8800,0.45,20250403,0.28,Y,272450,1000,522 억,,2264874,N,N,25242,N,00,N +20250403,100950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8830,-210,5,-2.32,415937145,46947,34.15,9000,9050,8800,11750,6330,9040,8859.72,8.73,-27359,-26101,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4609,4.81,1.91,12,0.09,1834.00,4614.00,14290,20240401,-38.21,8800,20250403,0.34,10600,-16.70,20250124,8800,0.34,20250403,14270,-38.12,20240502,8800,0.34,20250403,0.28,Y,272450,1000,522 억,,2277367,N,N,25242,N,00,N +20250403,090953,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,8880,-160,5,-1.77,72002840,8063,5.86,9000,9050,8860,11750,6330,9040,8930.03,8.81,-5377,-4555,9333,9186,9103,8956,8873,9145,8915,522,2710,1000,6680,10,1,52200000,4635,4.84,1.92,12,0.02,1834.00,4614.00,14290,20240401,-37.86,8860,20250403,0.23,10600,-16.23,20250124,8860,0.23,20250403,14270,-37.77,20240502,8860,0.23,20250403,0.28,Y,272450,1000,522 억,,2299349,N,N,25242,N,00,N 20250402,160929,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9040,-240,5,-2.59,1255426565,137492,204.23,9240,9250,9020,12060,6500,9280,9130.91,8.82,-57941,-56828,9433,9356,9303,9226,9173,9395,9265,522,2780,1000,6860,10,1,52200000,4719,4.93,1.96,12,0.26,1834.00,4614.00,14290,20240401,-36.74,9020,20250402,0.22,10600,-14.72,20250124,9020,0.22,20250402,14290,-36.74,20240402,9020,0.22,20250402,0.34,Y,272450,1000,522 억,,2301742,N,N,25242,N,00,N 20250402,150930,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9040,-240,5,-2.59,1133528965,124000,184.19,9240,9250,9020,12060,6500,9280,9141.36,8.83,-55283,-53899,9433,9356,9303,9226,9173,9395,9265,522,2780,1000,6860,10,1,52200000,4719,4.93,1.96,12,0.24,1834.00,4614.00,14290,20240401,-36.74,9020,20250402,0.22,10600,-14.72,20250124,9020,0.22,20250402,14290,-36.74,20240402,9020,0.22,20250402,0.34,Y,272450,1000,522 억,,2304400,N,N,28577,N,00,N 20250402,140932,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,9150,-130,5,-1.40,727762400,79329,117.84,9240,9250,9140,12060,6500,9280,9173.98,8.90,-36724,-33854,9433,9356,9303,9226,9173,9395,9265,522,2780,1000,6860,10,1,52200000,4776,4.99,1.98,12,0.15,1834.00,4614.00,14290,20240401,-35.97,9140,20250402,0.11,10600,-13.68,20250124,9140,0.11,20250402,14290,-35.97,20240402,9140,0.11,20250402,0.34,Y,272450,1000,522 억,,2322959,N,N,28577,N,00,N diff --git a/272550/price/prices-20250401.csv b/272550/price/prices-20250401.csv index 1505780e1728..bca328f6a6f7 100644 --- a/272550/price/prices-20250401.csv +++ b/272550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160942,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13660,-20,5,-0.15,124686765,9168,106.75,13680,13690,13540,17780,9580,13680,13600.19,6.14,0,-847,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2094,10.55,0.56,12,0.06,1295.00,24544.00,19700,20240802,-30.66,13540,20250403,0.89,16580,-17.61,20250102,13540,0.89,20250403,19700,-30.66,20240802,13540,0.89,20250403,0.16,Y,272550,5000,789 억,,941833,N,N,682,N,00,N +20250403,150950,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13550,-130,5,-0.95,114752145,8438,98.25,13680,13690,13550,17780,9580,13680,13599.45,6.14,0,-739,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2077,10.46,0.55,12,0.06,1295.00,24544.00,19700,20240802,-31.22,13550,20250403,0.00,16580,-18.28,20250102,13550,0.00,20250403,19700,-31.22,20240802,13550,0.00,20250403,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,140950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13570,-110,5,-0.80,90870735,6677,77.75,13680,13690,13560,17780,9580,13680,13609.52,6.14,0,35,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2080,10.48,0.55,12,0.04,1295.00,24544.00,19700,20240802,-31.12,13550,20250402,0.15,16580,-18.15,20250102,13550,0.15,20250402,19700,-31.12,20240802,13550,0.15,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,130949,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13640,-40,5,-0.29,57554065,4226,49.21,13680,13690,13580,17780,9580,13680,13619.04,6.14,0,13,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2091,10.53,0.56,12,0.03,1295.00,24544.00,19700,20240802,-30.76,13550,20250402,0.66,16580,-17.73,20250102,13550,0.66,20250402,19700,-30.76,20240802,13550,0.66,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,120946,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13680,0,3,0.00,47798190,3511,40.88,13680,13690,13580,17780,9580,13680,13613.84,6.14,0,68,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2097,10.56,0.56,12,0.02,1295.00,24544.00,19700,20240802,-30.56,13550,20250402,0.96,16580,-17.49,20250102,13550,0.96,20250402,19700,-30.56,20240802,13550,0.96,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,110950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13640,-40,5,-0.29,44857280,3296,38.38,13680,13690,13580,17780,9580,13680,13609.61,6.14,0,-28,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2091,10.53,0.56,12,0.02,1295.00,24544.00,19700,20240802,-30.76,13550,20250402,0.66,16580,-17.73,20250102,13550,0.66,20250402,19700,-30.76,20240802,13550,0.66,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,100950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13620,-60,5,-0.44,22746060,1672,19.47,13680,13680,13580,17780,9580,13680,13604.10,6.14,0,-189,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2088,10.52,0.55,12,0.01,1295.00,24544.00,19700,20240802,-30.86,13550,20250402,0.52,16580,-17.85,20250102,13550,0.52,20250402,19700,-30.86,20240802,13550,0.52,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N +20250403,090953,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13590,-90,5,-0.66,7985130,587,6.84,13680,13680,13580,17780,9580,13680,13603.29,6.14,0,-77,13860,13770,13660,13570,13460,13815,13615,789,4100,5000,10120,10,1,15330971,2083,10.49,0.55,12,0.00,1295.00,24544.00,19700,20240802,-31.02,13550,20250402,0.30,16580,-18.03,20250102,13550,0.30,20250402,19700,-31.02,20240802,13550,0.30,20250402,0.16,Y,272550,5000,789 억,,941833,N,N,53,N,00,N 20250402,160929,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13680,0,3,0.00,116866135,8558,37.52,13670,13750,13550,17780,9580,13680,13655.78,6.15,0,-1394,14066,13872,13766,13572,13466,13820,13520,789,4100,5000,10120,10,1,15330971,2097,10.56,0.56,12,0.06,1295.00,24544.00,19700,20240802,-30.56,13550,20250402,0.96,16580,-17.49,20250102,13550,0.96,20250402,19700,-30.56,20240802,13550,0.96,20250402,0.17,Y,272550,5000,789 억,,943223,N,N,53,N,00,N 20250402,150930,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13670,-10,5,-0.07,109178695,7994,35.05,13670,13750,13550,17780,9580,13680,13657.58,6.15,0,-1389,14066,13872,13766,13572,13466,13820,13520,789,4100,5000,10120,10,1,15330971,2096,10.56,0.56,12,0.05,1295.00,24544.00,19700,20240802,-30.61,13550,20250402,0.89,16580,-17.55,20250102,13550,0.89,20250402,19700,-30.61,20240802,13550,0.89,20250402,0.17,Y,272550,5000,789 억,,943223,N,N,0,N,00,N 20250402,140932,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,13660,-20,5,-0.15,103483495,7577,33.22,13670,13750,13550,17780,9580,13680,13657.58,6.15,0,-1271,14066,13872,13766,13572,13466,13820,13520,789,4100,5000,10120,10,1,15330971,2094,10.55,0.56,12,0.05,1295.00,24544.00,19700,20240802,-30.66,13550,20250402,0.81,16580,-17.61,20250102,13550,0.81,20250402,19700,-30.66,20240802,13550,0.81,20250402,0.17,Y,272550,5000,789 억,,943223,N,N,0,N,00,N diff --git a/273060/price/prices-20250401.csv b/273060/price/prices-20250401.csv index 7a30cd1e4945..3eea0d7d3df0 100644 --- a/273060/price/prices-20250401.csv +++ b/273060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1005,-48,5,-4.56,24806420275,22876580,38.16,1053,1175,999,1368,738,1053,1084.50,0.71,0,-292596,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,507,23.37,1.06,12,45.34,43.00,945.00,1639,20240425,-38.68,701,20241227,43.37,1175,-14.47,20250403,709,41.75,20250102,1639,-38.68,20240425,701,43.37,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1015,-38,5,-3.61,24548495912,22619815,37.73,1053,1175,999,1368,738,1053,1085.41,0.71,0,-301464,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,512,23.60,1.07,12,44.83,43.00,945.00,1639,20240425,-38.07,701,20241227,44.79,1175,-13.62,20250403,709,43.16,20250102,1639,-38.07,20240425,701,44.79,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1029,-24,5,-2.28,18600370785,17007871,28.37,1053,1175,1013,1368,738,1053,1093.87,0.71,0,-284965,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,519,23.93,1.09,12,33.71,43.00,945.00,1639,20240425,-37.22,701,20241227,46.79,1175,-12.43,20250403,709,45.13,20250102,1639,-37.22,20240425,701,46.79,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,130949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1047,-6,5,-0.57,17152653624,15606523,26.03,1053,1175,1040,1368,738,1053,1099.37,0.71,0,-281573,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,528,24.35,1.11,12,30.93,43.00,945.00,1639,20240425,-36.12,701,20241227,49.36,1175,-10.89,20250403,709,47.67,20250102,1639,-36.12,20240425,701,49.36,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,120946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1090,37,2,3.51,15674348172,14206984,23.70,1053,1175,1044,1368,738,1053,1103.64,0.71,0,-288709,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,550,25.35,1.15,12,28.16,43.00,945.00,1639,20240425,-33.50,701,20241227,55.49,1175,-7.23,20250403,709,53.74,20250102,1639,-33.50,20240425,701,55.49,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,110950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1051,-2,5,-0.19,13157783247,11873427,19.80,1053,1175,1048,1368,738,1053,1108.64,0.71,0,-221896,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,530,24.44,1.11,12,23.53,43.00,945.00,1639,20240425,-35.88,701,20241227,49.93,1175,-10.55,20250403,709,48.24,20250102,1639,-35.88,20240425,701,49.93,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,100951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1077,24,2,2.28,11948740838,10735325,17.91,1053,1175,1052,1368,738,1053,1113.60,0.71,0,-246695,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,543,25.05,1.14,12,21.28,43.00,945.00,1639,20240425,-34.29,701,20241227,53.64,1175,-8.34,20250403,709,51.90,20250102,1639,-34.29,20240425,701,53.64,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N +20250403,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1150,97,2,9.21,3421824950,3125985,5.21,1053,1153,1052,1368,738,1053,1096.02,0.71,0,-51574,1262,1157,1025,920,788,1210,973,50,315,100,650,1,1,50459582,580,26.74,1.22,12,6.20,43.00,945.00,1639,20240425,-29.84,701,20241227,64.05,1153,-0.26,20250403,709,62.20,20250102,1639,-29.84,20240425,701,64.05,20241227,1.09,Y,273060,100,50 억,,357551,N,N,110,N,00,N 20250402,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1053,149,2,16.48,62750333630,59704732,856.23,938,1130,893,1175,633,904,1051.01,0.95,0,-105289,1013,958,911,856,809,935,833,50,271,100,560,1,1,50459582,531,24.49,1.11,12,118.32,43.00,945.00,1639,20240425,-35.75,701,20241227,50.21,1130,-6.81,20250402,709,48.52,20250102,1639,-35.75,20240425,701,50.21,20241227,1.63,Y,273060,100,50 억,,477507,N,N,110,N,00,N 20250402,150930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1041,137,2,15.15,61709110829,58704522,841.89,938,1130,893,1175,633,904,1051.18,0.95,0,-282316,1013,958,911,856,809,935,833,50,271,100,560,1,1,50459582,525,24.21,1.10,12,116.34,43.00,945.00,1639,20240425,-36.49,701,20241227,48.50,1130,-7.88,20250402,709,46.83,20250102,1639,-36.49,20240425,701,48.50,20241227,1.63,Y,273060,100,50 억,,477507,N,N,110,N,00,N 20250402,140933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1077,173,2,19.14,50660757667,48407689,694.22,938,1123,893,1175,633,904,1046.54,0.95,0,-307911,1013,958,911,856,809,935,833,50,271,100,560,1,1,50459582,543,25.05,1.14,12,95.93,43.00,945.00,1639,20240425,-34.29,701,20241227,53.64,1123,-4.10,20250402,709,51.90,20250102,1639,-34.29,20240425,701,53.64,20241227,1.63,Y,273060,100,50 억,,477507,N,N,110,N,00,N diff --git a/273640/price/prices-20250401.csv b/273640/price/prices-20250401.csv index b5f6503095ae..88a738ea3d9b 100644 --- a/273640/price/prices-20250401.csv +++ b/273640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160943,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9790,-230,5,-2.30,109379630,11147,113.61,9940,9990,9530,13020,7020,10020,9812.47,0.60,0,-1535,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1074,22.00,1.95,12,0.10,445.00,5030.00,20000,20240711,-51.05,9530,20250403,2.73,14290,-31.49,20250121,9530,2.73,20250403,20000,-51.05,20240711,9530,2.73,20250403,1.71,Y,273640,500,54 억,,65980,N,N,921,N,00,N +20250403,150951,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9770,-250,5,-2.50,95032950,9675,98.60,9940,9990,9530,13020,7020,10020,9822.53,0.60,0,-1382,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1071,21.96,1.94,12,0.09,445.00,5030.00,20000,20240711,-51.15,9530,20250403,2.52,14290,-31.63,20250121,9530,2.52,20250403,20000,-51.15,20240711,9530,2.52,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,140950,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9870,-150,5,-1.50,74442530,7574,77.19,9940,9990,9530,13020,7020,10020,9828.69,0.60,0,-1286,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1082,22.18,1.96,12,0.07,445.00,5030.00,20000,20240711,-50.65,9530,20250403,3.57,14290,-30.93,20250121,9530,3.57,20250403,20000,-50.65,20240711,9530,3.57,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,130949,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9900,-120,5,-1.20,70083340,7133,72.70,9940,9990,9530,13020,7020,10020,9825.23,0.60,0,-1023,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1086,22.25,1.97,12,0.07,445.00,5030.00,20000,20240711,-50.50,9530,20250403,3.88,14290,-30.72,20250121,9530,3.88,20250403,20000,-50.50,20240711,9530,3.88,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,120946,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9900,-120,5,-1.20,63568720,6472,65.96,9940,9990,9530,13020,7020,10020,9822.11,0.60,0,-981,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1086,22.25,1.97,12,0.06,445.00,5030.00,20000,20240711,-50.50,9530,20250403,3.88,14290,-30.72,20250121,9530,3.88,20250403,20000,-50.50,20240711,9530,3.88,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,110950,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9870,-150,5,-1.50,62768560,6391,65.13,9940,9990,9530,13020,7020,10020,9821.40,0.60,0,-924,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1082,22.18,1.96,12,0.06,445.00,5030.00,20000,20240711,-50.65,9530,20250403,3.57,14290,-30.93,20250121,9530,3.57,20250403,20000,-50.65,20240711,9530,3.57,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,100951,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9810,-210,5,-2.10,53299200,5429,55.33,9940,9990,9530,13020,7020,10020,9817.50,0.60,0,-270,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1076,22.04,1.95,12,0.05,445.00,5030.00,20000,20240711,-50.95,9530,20250403,2.94,14290,-31.35,20250121,9530,2.94,20250403,20000,-50.95,20240711,9530,2.94,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N +20250403,090953,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,9800,-220,5,-2.20,7529080,763,7.78,9940,9990,9530,13020,7020,10020,9867.73,0.60,0,-322,10326,10172,10076,9922,9826,10125,9875,55,3000,500,6410,10,1,10966000,1075,22.02,1.95,12,0.01,445.00,5030.00,20000,20240711,-51.00,9530,20250403,2.83,14290,-31.42,20250121,9530,2.83,20250403,20000,-51.00,20240711,9530,2.83,20250403,1.71,Y,273640,500,54 억,,65980,N,N,855,N,00,N 20250402,160929,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-200,5,-1.96,98369970,9812,136.03,10110,10230,9980,13280,7160,10220,10025.48,0.61,0,-527,11013,10616,10303,9906,9593,10815,10105,55,3060,500,6540,10,1,10966000,1099,22.52,1.99,12,0.09,445.00,5030.00,20000,20240711,-49.90,9820,20241115,2.04,14290,-29.88,20250121,9980,0.40,20250402,20000,-49.90,20240711,9820,2.04,20241115,1.75,Y,273640,500,54 억,,66613,N,N,855,N,00,N 20250402,150931,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10030,-190,5,-1.86,96385870,9614,133.29,10110,10230,9980,13280,7160,10220,10025.57,0.61,0,-443,11013,10616,10303,9906,9593,10815,10105,55,3060,500,6540,10,1,10966000,1100,22.54,1.99,12,0.09,445.00,5030.00,20000,20240711,-49.85,9820,20241115,2.14,14290,-29.81,20250121,9980,0.50,20250402,20000,-49.85,20240711,9820,2.14,20241115,1.75,Y,273640,500,54 억,,66613,N,N,0,N,00,N 20250402,140933,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10020,-200,5,-1.96,87730100,8750,121.31,10110,10230,9980,13280,7160,10220,10026.30,0.61,0,59,11013,10616,10303,9906,9593,10815,10105,55,3060,500,6540,10,1,10966000,1099,22.52,1.99,12,0.08,445.00,5030.00,20000,20240711,-49.90,9820,20241115,2.04,14290,-29.88,20250121,9980,0.40,20250402,20000,-49.90,20240711,9820,2.04,20241115,1.75,Y,273640,500,54 억,,66613,N,N,0,N,00,N diff --git a/274090/price/prices-20250401.csv b/274090/price/prices-20250401.csv index 7dafae0e929d..18547d3a4680 100644 --- a/274090/price/prices-20250401.csv +++ b/274090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11250,110,2,0.99,984061985,88014,81.79,10780,11460,10780,14480,7800,11140,11180.97,3.42,0,5031,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1474,-18.84,0.79,12,0.67,-597.00,14188.00,17890,20250214,-37.12,7860,20241029,43.13,17890,-37.12,20250214,9810,14.68,20250102,17890,-37.12,20250214,7860,43.13,20241029,4.76,Y,274090,500,65 억,,448664,N,N,6574,N,00,N +20250403,150951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11310,170,2,1.53,946222285,84656,78.67,10780,11460,10780,14480,7800,11140,11177.48,3.42,0,3776,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1482,-18.94,0.80,12,0.65,-597.00,14188.00,17890,20250214,-36.78,7860,20241029,43.89,17890,-36.78,20250214,9810,15.29,20250102,17890,-36.78,20250214,7860,43.89,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,140950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11310,170,2,1.53,854588105,76538,71.13,10780,11460,10780,14480,7800,11140,11165.71,3.42,0,2465,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1482,-18.94,0.80,12,0.58,-597.00,14188.00,17890,20250214,-36.78,7860,20241029,43.89,17890,-36.78,20250214,9810,15.29,20250102,17890,-36.78,20250214,7860,43.89,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,130949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11350,210,2,1.89,786069355,70483,65.50,10780,11460,10780,14480,7800,11140,11152.70,3.42,0,630,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1487,-19.01,0.80,12,0.54,-597.00,14188.00,17890,20250214,-36.56,7860,20241029,44.40,17890,-36.56,20250214,9810,15.70,20250102,17890,-36.56,20250214,7860,44.40,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,120947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11390,250,2,2.24,706519215,63465,58.98,10780,11460,10780,14480,7800,11140,11132.36,3.42,0,2481,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1493,-19.08,0.80,12,0.48,-597.00,14188.00,17890,20250214,-36.33,7860,20241029,44.91,17890,-36.33,20250214,9810,16.11,20250102,17890,-36.33,20250214,7860,44.91,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,110950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11220,80,2,0.72,572284975,51642,47.99,10780,11460,10780,14480,7800,11140,11081.20,3.42,0,5916,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1470,-18.79,0.79,12,0.39,-597.00,14188.00,17890,20250214,-37.28,7860,20241029,42.75,17890,-37.28,20250214,9810,14.37,20250102,17890,-37.28,20250214,7860,42.75,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,100951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11000,-140,5,-1.26,476570945,43098,40.05,10780,11460,10780,14480,7800,11140,11056.88,3.42,0,4882,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1442,-18.43,0.78,12,0.33,-597.00,14188.00,17890,20250214,-38.51,7860,20241029,39.95,17890,-38.51,20250214,9810,12.13,20250102,17890,-38.51,20250214,7860,39.95,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N +20250403,090954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11230,90,2,0.81,214251410,19564,18.18,10780,11460,10780,14480,7800,11140,10946.36,3.42,0,3107,11933,11536,11303,10906,10673,11420,10790,66,3340,500,8020,10,1,13104750,1472,-18.81,0.79,12,0.15,-597.00,14188.00,17890,20250214,-37.23,7860,20241029,42.88,17890,-37.23,20250214,9810,14.48,20250102,17890,-37.23,20250214,7860,42.88,20241029,4.76,Y,274090,500,65 억,,448664,N,N,2335,N,00,N 20250402,160930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11140,-400,5,-3.47,1212424660,107606,127.86,11700,11700,11070,15000,8080,11540,11267.26,3.37,0,7278,11906,11722,11446,11262,10986,11815,11355,66,3460,500,8300,10,1,13104750,1460,-18.66,0.79,12,0.82,-597.00,14188.00,17890,20250214,-37.73,7860,20241029,41.73,17890,-37.73,20250214,9810,13.56,20250102,17890,-37.73,20250214,7860,41.73,20241029,4.79,Y,274090,500,65 억,,441354,N,N,2335,N,00,N 20250402,150931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,-430,5,-3.73,1153908920,102343,121.61,11700,11700,11070,15000,8080,11540,11274.92,3.37,0,5953,11906,11722,11446,11262,10986,11815,11355,66,3460,500,8300,10,1,13104750,1456,-18.61,0.78,12,0.78,-597.00,14188.00,17890,20250214,-37.90,7860,20241029,41.35,17890,-37.90,20250214,9810,13.25,20250102,17890,-37.90,20250214,7860,41.35,20241029,4.79,Y,274090,500,65 억,,441354,N,N,2632,N,00,N 20250402,140933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11130,-410,5,-3.55,955892360,84538,100.45,11700,11700,11070,15000,8080,11540,11307.25,3.37,0,184,11906,11722,11446,11262,10986,11815,11355,66,3460,500,8300,10,1,13104750,1459,-18.64,0.78,12,0.65,-597.00,14188.00,17890,20250214,-37.79,7860,20241029,41.60,17890,-37.79,20250214,9810,13.46,20250102,17890,-37.79,20250214,7860,41.60,20241029,4.79,Y,274090,500,65 억,,441354,N,N,2632,N,00,N diff --git a/274400/price/prices-20250401.csv b/274400/price/prices-20250401.csv index 3d4864113bfa..2db2e04f4dc3 100644 --- a/274400/price/prices-20250401.csv +++ b/274400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4360,-130,5,-2.90,62425425,14228,133.08,4350,4585,4315,5830,3145,4490,4387.51,1.20,0,-588,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,341,-5.18,1.55,12,0.18,-842.00,2808.00,11800,20240325,-63.05,3575,20241210,21.96,5600,-22.14,20250307,4115,5.95,20250204,10680,-59.18,20240403,3575,21.96,20241210,0.35,Y,274400,500,39 억,,93954,N,N,517,N,00,N +20250403,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4370,-120,5,-2.67,56147895,12791,119.64,4350,4585,4315,5830,3145,4490,4389.64,1.20,0,-109,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,342,-5.19,1.56,12,0.16,-842.00,2808.00,11800,20240325,-62.97,3575,20241210,22.24,5600,-21.96,20250307,4115,6.20,20250204,10680,-59.08,20240403,3575,22.24,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4390,-100,5,-2.23,42878880,9752,91.22,4350,4585,4315,5830,3145,4490,4396.93,1.20,0,90,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,343,-5.21,1.56,12,0.12,-842.00,2808.00,11800,20240325,-62.80,3575,20241210,22.80,5600,-21.61,20250307,4115,6.68,20250204,10680,-58.90,20240403,3575,22.80,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,-90,5,-2.00,37404275,8504,79.54,4350,4585,4315,5830,3145,4490,4398.43,1.20,0,-105,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,344,-5.23,1.57,12,0.11,-842.00,2808.00,11800,20240325,-62.71,3575,20241210,23.08,5600,-21.43,20250307,4115,6.93,20250204,10680,-58.80,20240403,3575,23.08,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4460,-30,5,-0.67,32493415,7393,69.15,4350,4585,4315,5830,3145,4490,4395.16,1.20,0,-145,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,349,-5.30,1.59,12,0.09,-842.00,2808.00,11800,20240325,-62.20,3575,20241210,24.76,5600,-20.36,20250307,4115,8.38,20250204,10680,-58.24,20240403,3575,24.76,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4420,-70,5,-1.56,23994030,5476,51.22,4350,4585,4315,5830,3145,4490,4381.67,1.20,0,-214,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,346,-5.25,1.57,12,0.07,-842.00,2808.00,11800,20240325,-62.54,3575,20241210,23.64,5600,-21.07,20250307,4115,7.41,20250204,10680,-58.61,20240403,3575,23.64,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,100951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4410,-80,5,-1.78,21961445,5016,46.92,4350,4585,4315,5830,3145,4490,4378.28,1.20,0,-336,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,345,-5.24,1.57,12,0.06,-842.00,2808.00,11800,20240325,-62.63,3575,20241210,23.36,5600,-21.25,20250307,4115,7.17,20250204,10680,-58.71,20240403,3575,23.36,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N +20250403,090954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,-55,5,-1.22,12463120,2860,26.75,4350,4585,4315,5830,3145,4490,4357.73,1.20,0,-94,4943,4716,4568,4341,4193,4642,4267,39,1340,500,3050,5,1,7819826,347,-5.27,1.58,12,0.04,-842.00,2808.00,11800,20240325,-62.42,3575,20241210,24.06,5600,-20.80,20250307,4115,7.78,20250204,10680,-58.47,20240403,3575,24.06,20241210,0.35,Y,274400,500,39 억,,93954,N,N,261,N,00,N 20250402,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4490,-35,5,-0.77,48709780,10671,96.52,4525,4795,4420,5880,3170,4525,4564.69,1.22,0,-1426,4745,4635,4560,4450,4375,4690,4505,39,1355,500,3070,5,1,7819826,351,-5.33,1.60,12,0.14,-842.00,2808.00,11800,20240325,-61.95,3575,20241210,25.59,5600,-19.82,20250307,4115,9.11,20250204,11200,-59.91,20240402,3575,25.59,20241210,0.36,Y,274400,500,39 억,,95371,N,N,261,N,00,N 20250402,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4525,0,3,0.00,46772690,10240,92.62,4525,4795,4420,5880,3170,4525,4567.65,1.22,0,-1359,4745,4635,4560,4450,4375,4690,4505,39,1355,500,3070,5,1,7819826,354,-5.37,1.61,12,0.13,-842.00,2808.00,11800,20240325,-61.65,3575,20241210,26.57,5600,-19.20,20250307,4115,9.96,20250204,11200,-59.60,20240402,3575,26.57,20241210,0.36,Y,274400,500,39 억,,95371,N,N,0,N,00,N 20250402,140933,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4535,10,2,0.22,34691175,7577,68.53,4525,4795,4420,5880,3170,4525,4578.48,1.22,0,-1036,4745,4635,4560,4450,4375,4690,4505,39,1355,500,3070,5,1,7819826,355,-5.39,1.62,12,0.10,-842.00,2808.00,11800,20240325,-61.57,3575,20241210,26.85,5600,-19.02,20250307,4115,10.21,20250204,11200,-59.51,20240402,3575,26.85,20241210,0.36,Y,274400,500,39 억,,95371,N,N,0,N,00,N diff --git a/275630/price/prices-20250401.csv b/275630/price/prices-20250401.csv index 18bd30f5dd32..1cce8266daff 100644 --- a/275630/price/prices-20250401.csv +++ b/275630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,20,2,0.63,5758050,1823,14.13,3165,3175,3140,4100,2210,3155,3158.56,3.09,0,32,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,191,-75.60,0.64,12,0.03,-42.00,4956.00,4570,20240326,-30.53,2970,20250401,6.90,3450,-7.97,20250113,2970,6.90,20250401,4455,-28.73,20240405,2970,6.90,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3165,10,2,0.32,5072250,1607,12.46,3165,3165,3140,4100,2210,3155,3156.35,3.09,0,41,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.36,0.64,12,0.03,-42.00,4956.00,4570,20240326,-30.74,2970,20250401,6.57,3450,-8.26,20250113,2970,6.57,20250401,4455,-28.96,20240405,2970,6.57,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,0,3,0.00,4819420,1527,11.84,3165,3165,3140,4100,2210,3155,3156.14,3.09,0,41,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.12,0.64,12,0.03,-42.00,4956.00,4570,20240326,-30.96,2970,20250401,6.23,3450,-8.55,20250113,2970,6.23,20250401,4455,-29.18,20240405,2970,6.23,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,0,3,0.00,4819420,1527,11.84,3165,3165,3140,4100,2210,3155,3156.14,3.09,0,41,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.12,0.64,12,0.03,-42.00,4956.00,4570,20240326,-30.96,2970,20250401,6.23,3450,-8.55,20250113,2970,6.23,20250401,4455,-29.18,20240405,2970,6.23,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,5,2,0.16,4374565,1386,10.75,3165,3165,3140,4100,2210,3155,3156.25,3.09,0,41,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.24,0.64,12,0.02,-42.00,4956.00,4570,20240326,-30.85,2970,20250401,6.40,3450,-8.41,20250113,2970,6.40,20250401,4455,-29.07,20240405,2970,6.40,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,3404545,1079,8.36,3165,3165,3140,4100,2210,3155,3155.28,3.09,0,41,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.00,0.64,12,0.02,-42.00,4956.00,4570,20240326,-31.07,2970,20250401,6.06,3450,-8.70,20250113,2970,6.06,20250401,4455,-29.29,20240405,2970,6.06,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-5,5,-0.16,2673730,847,6.57,3165,3165,3140,4100,2210,3155,3156.71,3.09,0,43,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.00,0.64,12,0.01,-42.00,4956.00,4570,20240326,-31.07,2970,20250401,6.06,3450,-8.70,20250113,2970,6.06,20250401,4455,-29.29,20240405,2970,6.06,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N +20250403,090954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,0,3,0.00,2239395,709,5.50,3165,3165,3155,4100,2210,3155,3158.53,3.09,0,-6,3335,3245,3155,3065,2975,3290,3110,30,945,500,2270,5,1,6017989,190,-75.12,0.64,12,0.01,-42.00,4956.00,4570,20240326,-30.96,2970,20250401,6.23,3450,-8.55,20250113,2970,6.23,20250401,4455,-29.18,20240405,2970,6.23,20250401,0.00,Y,275630,500,30 억,,185669,N,N,0,N,00,N 20250402,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,135,2,4.47,40234040,12899,79.63,3100,3245,3065,3925,2115,3020,3119.16,3.08,0,23,3393,3206,3088,2901,2783,3147,2842,30,905,500,2170,5,1,6017989,190,-75.12,0.64,12,0.21,-42.00,4956.00,4570,20240326,-30.96,2970,20250401,6.23,3450,-8.55,20250113,2970,6.23,20250401,4455,-29.18,20240405,2970,6.23,20250401,0.00,Y,275630,500,30 억,,185646,N,N,0,N,00,N 20250402,150931,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,130,2,4.30,39909075,12796,79.00,3100,3245,3065,3925,2115,3020,3118.87,3.08,0,26,3393,3206,3088,2901,2783,3147,2842,30,905,500,2170,5,1,6017989,190,-75.00,0.64,12,0.21,-42.00,4956.00,4570,20240326,-31.07,2970,20250401,6.06,3450,-8.70,20250113,2970,6.06,20250401,4455,-29.29,20240405,2970,6.06,20250401,0.00,Y,275630,500,30 억,,185646,N,N,0,N,00,N 20250402,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,90,2,2.98,34092670,10949,67.59,3100,3245,3065,3925,2115,3020,3113.77,3.08,0,222,3393,3206,3088,2901,2783,3147,2842,30,905,500,2170,5,1,6017989,187,-74.05,0.63,12,0.18,-42.00,4956.00,4570,20240326,-31.95,2970,20250401,4.71,3450,-9.86,20250113,2970,4.71,20250401,4455,-30.19,20240405,2970,4.71,20250401,0.00,Y,275630,500,30 억,,185646,N,N,0,N,00,N diff --git a/276040/price/prices-20250401.csv b/276040/price/prices-20250401.csv index f9f216e09cd5..04f66a16c9d6 100644 --- a/276040/price/prices-20250401.csv +++ b/276040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4210,310,2,7.95,249116816,60740,194.16,3900,4245,3900,5070,2730,3900,4101.31,1.47,0,-4937,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,529,-7.96,3.04,12,0.48,-529.00,1385.00,8190,20240401,-48.60,2450,20241209,71.84,5540,-24.01,20250207,2985,41.04,20250102,8090,-47.96,20240404,2450,71.84,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4115,215,2,5.51,234027146,57105,182.54,3900,4245,3900,5070,2730,3900,4098.19,1.47,0,-4624,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,517,-7.78,2.97,12,0.45,-529.00,1385.00,8190,20240401,-49.76,2450,20241209,67.96,5540,-25.72,20250207,2985,37.86,20250102,8090,-49.13,20240404,2450,67.96,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,140951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,250,2,6.41,181558200,44212,141.33,3900,4245,3900,5070,2730,3900,4106.54,1.47,0,-4378,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,521,-7.84,3.00,12,0.35,-529.00,1385.00,8190,20240401,-49.33,2450,20241209,69.39,5540,-25.09,20250207,2985,39.03,20250102,8090,-48.70,20240404,2450,69.39,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,130950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4220,320,2,8.21,148375120,36274,115.95,3900,4245,3900,5070,2730,3900,4090.40,1.47,0,-4103,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,530,-7.98,3.05,12,0.29,-529.00,1385.00,8190,20240401,-48.47,2450,20241209,72.24,5540,-23.83,20250207,2985,41.37,20250102,8090,-47.84,20240404,2450,72.24,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,120947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4195,295,2,7.56,113897245,28086,89.78,3900,4195,3900,5070,2730,3900,4055.30,1.47,0,-3136,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,527,-7.93,3.03,12,0.22,-529.00,1385.00,8190,20240401,-48.78,2450,20241209,71.22,5540,-24.28,20250207,2985,40.54,20250102,8090,-48.15,20240404,2450,71.22,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4035,135,2,3.46,57747555,14511,46.39,3900,4040,3900,5070,2730,3900,3979.57,1.47,0,-5263,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,507,-7.63,2.91,12,0.12,-529.00,1385.00,8190,20240401,-50.73,2450,20241209,64.69,5540,-27.17,20250207,2985,35.18,20250102,8090,-50.12,20240404,2450,64.69,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3930,30,2,0.77,30986165,7831,25.03,3900,4010,3900,5070,2730,3900,3956.86,1.47,0,-3444,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,493,-7.43,2.84,12,0.06,-529.00,1385.00,8190,20240401,-52.01,2450,20241209,60.41,5540,-29.06,20250207,2985,31.66,20250102,8090,-51.42,20240404,2450,60.41,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N +20250403,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3965,65,2,1.67,20016875,5070,16.21,3900,4010,3900,5070,2730,3900,3948.10,1.47,0,-2498,4193,4046,3973,3826,3753,4010,3790,63,1170,500,2650,5,1,12554474,498,-7.50,2.86,12,0.04,-529.00,1385.00,8190,20240401,-51.59,2450,20241209,61.84,5540,-28.43,20250207,2985,32.83,20250102,8090,-50.99,20240404,2450,61.84,20241209,0.93,Y,276040,500,62 억,,184269,N,N,0,N,00,N 20250402,160930,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,-150,5,-3.70,124239690,31283,200.16,4095,4120,3900,5260,2835,4050,3971.48,1.51,0,-5200,4213,4131,4088,4006,3963,4112,3987,63,1210,500,2750,5,1,12554474,490,-7.37,2.82,12,0.25,-529.00,1385.00,8200,20240321,-52.44,2450,20241209,59.18,5540,-29.60,20250207,2985,30.65,20250102,8180,-52.32,20240402,2450,59.18,20241209,0.90,Y,276040,500,62 억,,189466,N,N,0,N,00,N 20250402,150932,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3905,-145,5,-3.58,115430895,29027,185.73,4095,4120,3900,5260,2835,4050,3976.67,1.51,0,-4896,4213,4131,4088,4006,3963,4112,3987,63,1210,500,2750,5,1,12554474,490,-7.38,2.82,12,0.23,-529.00,1385.00,8200,20240321,-52.38,2450,20241209,59.39,5540,-29.51,20250207,2985,30.82,20250102,8180,-52.26,20240402,2450,59.39,20241209,0.90,Y,276040,500,62 억,,189466,N,N,0,N,00,N 20250402,140934,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3995,-55,5,-1.36,54583195,13590,86.95,4095,4120,3980,5260,2835,4050,4016.42,1.51,0,-4233,4213,4131,4088,4006,3963,4112,3987,63,1210,500,2750,5,1,12554474,502,-7.55,2.88,12,0.11,-529.00,1385.00,8200,20240321,-51.28,2450,20241209,63.06,5540,-27.89,20250207,2985,33.84,20250102,8180,-51.16,20240402,2450,63.06,20241209,0.90,Y,276040,500,62 억,,189466,N,N,0,N,00,N diff --git a/276240/price/prices-20250401.csv b/276240/price/prices-20250401.csv index 0092a237e6ed..47c11f0cac39 100644 --- a/276240/price/prices-20250401.csv +++ b/276240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160944,57,100.00,KONEX,,,N,N,N,N, ,N,390,44,2,12.72,440632,1112,37066.66,397,397,331,397,295,346,396.25,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.68,-1.07,12,0.01,-106.00,-365.00,762,20240327,-48.82,301,20250307,29.57,623,-37.40,20250107,301,29.57,20250307,698,-44.13,20240510,301,29.57,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,150952,57,100.00,KONEX,,,N,N,N,N, ,N,390,44,2,12.72,440632,1112,37066.66,397,397,331,397,295,346,396.25,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.68,-1.07,12,0.01,-106.00,-365.00,762,20240327,-48.82,301,20250307,29.57,623,-37.40,20250107,301,29.57,20250307,698,-44.13,20240510,301,29.57,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,140951,57,100.00,KONEX,,,N,N,N,N, ,N,390,44,2,12.72,440632,1112,37066.66,397,397,331,397,295,346,396.25,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.68,-1.07,12,0.01,-106.00,-365.00,762,20240327,-48.82,301,20250307,29.57,623,-37.40,20250107,301,29.57,20250307,698,-44.13,20240510,301,29.57,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,130950,57,100.00,KONEX,,,N,N,N,N, ,N,397,51,1,14.74,401632,1012,33733.34,397,397,331,397,295,346,396.87,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.75,-1.09,12,0.01,-106.00,-365.00,762,20240327,-47.90,301,20250307,31.89,623,-36.28,20250107,301,31.89,20250307,698,-43.12,20240510,301,31.89,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,120948,57,100.00,KONEX,,,N,N,N,N, ,N,397,51,1,14.74,401632,1012,33733.34,397,397,331,397,295,346,396.87,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.75,-1.09,12,0.01,-106.00,-365.00,762,20240327,-47.90,301,20250307,31.89,623,-36.28,20250107,301,31.89,20250307,698,-43.12,20240510,301,31.89,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,110951,57,100.00,KONEX,,,N,N,N,N, ,N,397,51,1,14.74,401632,1012,33733.34,397,397,331,397,295,346,396.87,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.75,-1.09,12,0.01,-106.00,-365.00,762,20240327,-47.90,301,20250307,31.89,623,-36.28,20250107,301,31.89,20250307,698,-43.12,20240510,301,31.89,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,100952,57,100.00,KONEX,,,N,N,N,N, ,N,397,51,1,14.74,401632,1012,33733.34,397,397,331,397,295,346,396.87,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.75,-1.09,12,0.01,-106.00,-365.00,762,20240327,-47.90,301,20250307,31.89,623,-36.28,20250107,301,31.89,20250307,698,-43.12,20240510,301,31.89,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N +20250403,090955,57,100.00,KONEX,,,N,N,N,N, ,N,397,51,1,14.74,156021,393,13100.00,397,397,397,397,295,346,397.00,0.00,0,0,498,422,384,308,270,403,289,52,51,500,200,1,1,10413138,41,-3.75,-1.09,12,0.00,-106.00,-365.00,762,20240327,-47.90,301,20250307,31.89,623,-36.28,20250107,301,31.89,20250307,698,-43.12,20240510,301,31.89,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250402,160931,57,100.00,KONEX,,,N,N,N,N, ,N,346,-55,5,-13.72,1152,3,25.00,460,460,346,461,341,401,384.00,0.00,0,0,551,475,425,349,299,451,325,52,60,500,240,1,1,10413138,36,-3.26,-0.95,12,0.00,-106.00,-365.00,762,20240327,-54.59,301,20250307,14.95,623,-44.46,20250107,301,14.95,20250307,698,-50.43,20240510,301,14.95,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250402,150932,57,100.00,KONEX,,,N,N,N,N, ,N,460,59,2,14.71,460,1,8.33,460,460,460,461,341,401,460.00,0.00,0,0,551,475,425,349,299,451,325,52,60,500,240,1,1,10413138,48,-4.34,-1.26,12,0.00,-106.00,-365.00,762,20240327,-39.63,301,20250307,52.82,623,-26.16,20250107,301,52.82,20250307,698,-34.10,20240510,301,52.82,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N 20250402,140934,57,100.00,KONEX,,,N,N,N,N, ,N,460,59,2,14.71,460,1,8.33,460,460,460,461,341,401,460.00,0.00,0,0,551,475,425,349,299,451,325,52,60,500,240,1,1,10413138,48,-4.34,-1.26,12,0.00,-106.00,-365.00,762,20240327,-39.63,301,20250307,52.82,623,-26.16,20250107,301,52.82,20250307,698,-34.10,20240510,301,52.82,20250307,0.00,Y,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20250401.csv b/276730/price/prices-20250401.csv index 9b333fb1532c..2a2389291553 100644 --- a/276730/price/prices-20250401.csv +++ b/276730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160944,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2055,35,2,1.73,263718094,132355,30.17,2020,2060,1892,2625,1415,2020,1992.48,1.79,0,30862,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,5,1,15677356,322,-1.19,3.86,12,0.84,-1728.00,533.00,9744,20240712,-78.91,1700,20250328,20.88,2930,-29.86,20250107,1700,20.88,20250328,5180,-60.33,20240827,978,110.12,20240618,0.00,Y,276730,500,78 억,,280403,N,N,396,N,00,N +20250403,150952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2045,25,2,1.24,253579359,127416,29.05,2020,2045,1892,2625,1415,2020,1990.17,1.79,0,30110,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,5,1,15677356,321,-1.18,3.84,12,0.81,-1728.00,533.00,9744,20240712,-79.01,1700,20250328,20.29,2930,-30.20,20250107,1700,20.29,20250328,5180,-60.52,20240827,978,109.10,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,140951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2025,5,2,0.25,229574733,115611,26.36,2020,2040,1892,2625,1415,2020,1985.75,1.79,0,29185,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,5,1,15677356,317,-1.17,3.80,12,0.74,-1728.00,533.00,9744,20240712,-79.22,1700,20250328,19.12,2930,-30.89,20250107,1700,19.12,20250328,5180,-60.91,20240827,978,107.06,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,10,2,0.50,222029434,111884,25.51,2020,2040,1892,2625,1415,2020,1984.46,1.79,0,28740,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,5,1,15677356,318,-1.17,3.81,12,0.71,-1728.00,533.00,9744,20240712,-79.17,1700,20250328,19.41,2930,-30.72,20250107,1700,19.41,20250328,5180,-60.81,20240827,978,107.57,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,120948,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2030,10,2,0.50,206916309,104384,23.80,2020,2040,1892,2625,1415,2020,1982.26,1.79,0,28652,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,5,1,15677356,318,-1.17,3.81,12,0.67,-1728.00,533.00,9744,20240712,-79.17,1700,20250328,19.41,2930,-30.72,20250107,1700,19.41,20250328,5180,-60.81,20240827,978,107.57,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,110952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1979,-41,5,-2.03,125339992,63492,14.47,2020,2040,1892,2625,1415,2020,1974.11,1.79,0,5341,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,1,1,15677356,310,-1.15,3.71,12,0.40,-1728.00,533.00,9744,20240712,-79.69,1700,20250328,16.41,2930,-32.46,20250107,1700,16.41,20250328,5180,-61.80,20240827,978,102.35,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,100952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,-51,5,-2.52,95398152,48319,11.02,2020,2040,1892,2625,1415,2020,1974.34,1.79,0,-1276,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,1,1,15677356,309,-1.14,3.69,12,0.31,-1728.00,533.00,9744,20240712,-79.79,1700,20250328,15.82,2930,-32.80,20250107,1700,15.82,20250328,5180,-61.99,20240827,978,101.33,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N +20250403,090955,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1981,-39,5,-1.93,39099584,19440,4.43,2020,2040,1981,2625,1415,2020,2011.30,1.79,0,-8862,2331,2175,2039,1883,1747,2253,1961,78,605,500,1210,1,1,15677356,311,-1.15,3.72,12,0.12,-1728.00,533.00,9744,20240712,-79.67,1700,20250328,16.53,2930,-32.39,20250107,1700,16.53,20250328,5180,-61.76,20240827,978,102.56,20240618,0.00,Y,276730,500,78 억,,280403,N,N,0,N,00,N 20250402,160931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2020,144,2,7.68,891133855,437017,609.02,1945,2195,1903,2435,1314,1876,2039.14,1.70,0,7586,1932,1903,1851,1822,1770,1918,1837,78,559,500,1120,5,1,15677356,317,-1.17,3.79,12,2.79,-1728.00,533.00,9744,20240712,-79.27,1700,20250328,18.82,2930,-31.06,20250107,1700,18.82,20250328,5180,-61.00,20240827,978,106.54,20240618,0.00,Y,276730,500,78 억,,266593,N,N,0,N,00,N 20250402,150932,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1998,122,2,6.50,872968737,427982,596.43,1945,2195,1903,2435,1314,1876,2039.73,1.70,0,7181,1932,1903,1851,1822,1770,1918,1837,78,559,500,1120,1,1,15677356,313,-1.16,3.75,12,2.73,-1728.00,533.00,9744,20240712,-79.50,1700,20250328,17.53,2930,-31.81,20250107,1700,17.53,20250328,5180,-61.43,20240827,978,104.29,20240618,0.00,Y,276730,500,78 억,,266593,N,N,0,N,00,N 20250402,140934,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2005,129,2,6.88,850201375,416572,580.53,1945,2195,1903,2435,1314,1876,2040.95,1.70,0,9261,1932,1903,1851,1822,1770,1918,1837,78,559,500,1120,5,1,15677356,314,-1.16,3.76,12,2.66,-1728.00,533.00,9744,20240712,-79.42,1700,20250328,17.94,2930,-31.57,20250107,1700,17.94,20250328,5180,-61.29,20240827,978,105.01,20240618,0.00,Y,276730,500,78 억,,266593,N,N,0,N,00,N diff --git a/277070/price/prices-20250401.csv b/277070/price/prices-20250401.csv index f912f60a752d..32ebc51a6142 100644 --- a/277070/price/prices-20250401.csv +++ b/277070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,0,3,0.00,206632054,48541,155.29,4215,4340,4130,5470,2955,4215,4256.94,0.95,0,557,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,577,15.67,0.93,12,0.35,269.00,4522.00,8400,20240524,-49.82,3180,20241115,32.55,5570,-24.33,20250227,3470,21.47,20250204,8400,-49.82,20240524,3180,32.55,20241115,2.97,Y,277070,500,68 억,,130297,N,N,3444,N,00,N +20250403,150953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,20,2,0.47,200389504,47061,150.55,4215,4340,4130,5470,2955,4215,4258.08,0.95,0,775,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,580,15.74,0.94,12,0.34,269.00,4522.00,8400,20240524,-49.58,3180,20241115,33.18,5570,-23.97,20250227,3470,22.05,20250204,8400,-49.58,20240524,3180,33.18,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,140952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,30,2,0.71,186764149,43840,140.25,4215,4340,4130,5470,2955,4215,4260.13,0.95,0,-44,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,581,15.78,0.94,12,0.32,269.00,4522.00,8400,20240524,-49.46,3180,20241115,33.49,5570,-23.79,20250227,3470,22.33,20250204,8400,-49.46,20240524,3180,33.49,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,130951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4310,95,2,2.25,131420877,30866,98.74,4215,4340,4130,5470,2955,4215,4257.79,0.95,0,-908,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,590,16.02,0.95,12,0.23,269.00,4522.00,8400,20240524,-48.69,3180,20241115,35.53,5570,-22.62,20250227,3470,24.21,20250204,8400,-48.69,20240524,3180,35.53,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,120948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4315,100,2,2.37,117329627,27591,88.27,4215,4340,4130,5470,2955,4215,4252.46,0.95,0,-1705,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,591,16.04,0.95,12,0.20,269.00,4522.00,8400,20240524,-48.63,3180,20241115,35.69,5570,-22.53,20250227,3470,24.35,20250204,8400,-48.63,20240524,3180,35.69,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,70,2,1.66,86996212,20538,65.70,4215,4340,4130,5470,2955,4215,4235.87,0.95,0,-3366,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,587,15.93,0.95,12,0.15,269.00,4522.00,8400,20240524,-48.99,3180,20241115,34.75,5570,-23.07,20250227,3470,23.49,20250204,8400,-48.99,20240524,3180,34.75,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,100953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,20,2,0.47,45946845,10941,35.00,4215,4300,4130,5470,2955,4215,4199.51,0.95,0,964,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,580,15.74,0.94,12,0.08,269.00,4522.00,8400,20240524,-49.58,3180,20241115,33.18,5570,-23.97,20250227,3470,22.05,20250204,8400,-49.58,20240524,3180,33.18,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N +20250403,090955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4240,25,2,0.59,709250,168,0.54,4215,4240,4170,5470,2955,4215,4221.73,0.95,0,-5,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,581,15.76,0.94,12,0.00,269.00,4522.00,8400,20240524,-49.52,3180,20241115,33.33,5570,-23.88,20250227,3470,22.19,20250204,8400,-49.52,20240524,3180,33.33,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N 20250402,160931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,55,2,1.32,130715653,31238,66.96,4215,4275,4040,5400,2915,4160,4184.50,0.96,0,-735,4390,4275,4080,3965,3770,4332,4022,68,1240,500,2570,5,1,13692000,577,15.67,0.93,12,0.23,269.00,4522.00,8400,20240524,-49.82,3180,20241115,32.55,5570,-24.33,20250227,3470,21.47,20250204,8400,-49.82,20240524,3180,32.55,20241115,3.01,Y,277070,500,68 억,,131022,N,N,0,N,00,N 20250402,150932,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4240,80,2,1.92,124861878,29849,63.99,4215,4275,4040,5400,2915,4160,4183.12,0.96,0,-310,4390,4275,4080,3965,3770,4332,4022,68,1240,500,2570,5,1,13692000,581,15.76,0.94,12,0.22,269.00,4522.00,8400,20240524,-49.52,3180,20241115,33.33,5570,-23.88,20250227,3470,22.19,20250204,8400,-49.52,20240524,3180,33.33,20241115,3.01,Y,277070,500,68 억,,131022,N,N,0,N,00,N 20250402,140935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,105,2,2.52,105774508,25349,54.34,4215,4265,4040,5400,2915,4160,4172.73,0.96,0,-95,4390,4275,4080,3965,3770,4332,4022,68,1240,500,2570,5,1,13692000,584,15.86,0.94,12,0.19,269.00,4522.00,8400,20240524,-49.23,3180,20241115,34.12,5570,-23.43,20250227,3470,22.91,20250204,8400,-49.23,20240524,3180,34.12,20241115,3.01,Y,277070,500,68 억,,131022,N,N,0,N,00,N diff --git a/277410/price/prices-20250401.csv b/277410/price/prices-20250401.csv index f818be55ac65..9afc2bd1fd0a 100644 --- a/277410/price/prices-20250401.csv +++ b/277410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160945,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1219,-1,5,-0.08,28462072,23338,68.70,1210,1240,1205,1586,854,1220,1219.56,0.89,0,674,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,468,53.00,0.70,12,0.06,23.00,1730.00,2060,20240425,-40.83,1132,20241210,7.69,1447,-15.76,20250217,1190,2.44,20250401,2060,-40.83,20240425,1132,7.69,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,150953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1215,-5,5,-0.41,25624687,21012,61.85,1210,1240,1205,1586,854,1220,1219.53,0.89,0,861,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,466,52.83,0.70,12,0.05,23.00,1730.00,2060,20240425,-41.02,1132,20241210,7.33,1447,-16.03,20250217,1190,2.10,20250401,2060,-41.02,20240425,1132,7.33,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,140952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1221,1,2,0.08,22936005,18804,55.35,1210,1240,1205,1586,854,1220,1219.74,0.89,0,859,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,468,53.09,0.71,12,0.05,23.00,1730.00,2060,20240425,-40.73,1132,20241210,7.86,1447,-15.62,20250217,1190,2.61,20250401,2060,-40.73,20240425,1132,7.86,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,130951,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1214,-6,5,-0.49,22672463,18588,54.72,1210,1240,1205,1586,854,1220,1219.74,0.89,0,807,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,466,52.78,0.70,12,0.05,23.00,1730.00,2060,20240425,-41.07,1132,20241210,7.24,1447,-16.10,20250217,1190,2.02,20250401,2060,-41.07,20240425,1132,7.24,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,120949,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1221,1,2,0.08,19924579,16331,48.07,1210,1240,1205,1586,854,1220,1220.05,0.89,0,367,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,468,53.09,0.71,12,0.04,23.00,1730.00,2060,20240425,-40.73,1132,20241210,7.86,1447,-15.62,20250217,1190,2.61,20250401,2060,-40.73,20240425,1132,7.86,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,110952,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1218,-2,5,-0.16,18488739,15155,44.61,1210,1240,1205,1586,854,1220,1219.98,0.89,0,370,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,467,52.96,0.70,12,0.04,23.00,1730.00,2060,20240425,-40.87,1132,20241210,7.60,1447,-15.83,20250217,1190,2.35,20250401,2060,-40.87,20240425,1132,7.60,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,100953,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1225,5,2,0.41,15488197,12696,37.37,1210,1240,1205,1586,854,1220,1219.93,0.89,0,676,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,470,53.26,0.71,12,0.03,23.00,1730.00,2060,20240425,-40.53,1132,20241210,8.22,1447,-15.34,20250217,1190,2.94,20250401,2060,-40.53,20240425,1132,8.22,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N +20250403,090956,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1216,-4,5,-0.33,1442121,1192,3.51,1210,1216,1205,1586,854,1220,1209.83,0.89,0,-565,1244,1231,1217,1204,1190,1225,1198,38,366,100,820,1,1,38356789,466,52.87,0.70,12,0.00,23.00,1730.00,2060,20240425,-40.97,1132,20241210,7.42,1447,-15.96,20250217,1190,2.18,20250401,2060,-40.97,20240425,1132,7.42,20241210,1.58,Y,277410,100,38 억,,343152,N,N,0,N,00,N 20250402,160931,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1220,0,3,0.00,40669313,33412,12.85,1227,1230,1203,1586,854,1220,1217.21,0.89,0,-1136,1248,1234,1212,1198,1176,1241,1205,38,366,100,820,1,1,38356789,468,53.04,0.71,12,0.09,23.00,1730.00,2060,20240425,-40.78,1132,20241210,7.77,1447,-15.69,20250217,1190,2.52,20250401,2060,-40.78,20240425,1132,7.77,20241210,1.61,Y,277410,100,38 억,,339686,N,N,0,N,00,N 20250402,150933,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1215,-5,5,-0.41,39546774,32491,12.50,1227,1230,1203,1586,854,1220,1217.16,0.89,0,-580,1248,1234,1212,1198,1176,1241,1205,38,366,100,820,1,1,38356789,466,52.83,0.70,12,0.08,23.00,1730.00,2060,20240425,-41.02,1132,20241210,7.33,1447,-16.03,20250217,1190,2.10,20250401,2060,-41.02,20240425,1132,7.33,20241210,1.61,Y,277410,100,38 억,,339686,N,N,0,N,00,N 20250402,140935,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1217,-3,5,-0.25,39266021,32260,12.41,1227,1230,1203,1586,854,1220,1217.17,0.89,0,-676,1248,1234,1212,1198,1176,1241,1205,38,366,100,820,1,1,38356789,467,52.91,0.70,12,0.08,23.00,1730.00,2060,20240425,-40.92,1132,20241210,7.51,1447,-15.89,20250217,1190,2.27,20250401,2060,-40.92,20240425,1132,7.51,20241210,1.61,Y,277410,100,38 억,,339686,N,N,0,N,00,N diff --git a/277810/price/prices-20250401.csv b/277810/price/prices-20250401.csv index 4ca9c2e975f6..1bb3f82437b5 100644 --- a/277810/price/prices-20250401.csv +++ b/277810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160945,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,271000,3500,2,1.31,57262276500,211441,116.93,260500,278500,260000,347500,187500,267500,270819.48,9.55,0,6670,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52574,2463.64,39.60,12,1.09,110.00,6843.00,429000,20250219,-36.83,109100,20240805,148.40,429000,-36.83,20250219,204500,32.52,20250103,429000,-36.83,20250219,109100,148.40,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,22372,N,00,N +20250403,150953,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,270000,2500,2,0.93,54144246250,199926,110.56,260500,278500,260000,347500,187500,267500,270821.85,9.55,0,4633,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52380,2454.55,39.46,12,1.03,110.00,6843.00,429000,20250219,-37.06,109100,20240805,147.48,429000,-37.06,20250219,204500,32.03,20250103,429000,-37.06,20250219,109100,147.48,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,140952,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272000,4500,2,1.68,47581098250,175672,97.15,260500,278500,260000,347500,187500,267500,270852.40,9.55,0,672,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52768,2472.73,39.75,12,0.91,110.00,6843.00,429000,20250219,-36.60,109100,20240805,149.31,429000,-36.60,20250219,204500,33.01,20250103,429000,-36.60,20250219,109100,149.31,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,130951,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,272750,5250,2,1.96,42747667000,157881,87.31,260500,278500,260000,347500,187500,267500,270759.30,9.55,0,1807,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52913,2479.55,39.86,12,0.81,110.00,6843.00,429000,20250219,-36.42,109100,20240805,150.00,429000,-36.42,20250219,204500,33.37,20250103,429000,-36.42,20250219,109100,150.00,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,120949,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,273000,5500,2,2.06,39233586250,144969,80.17,260500,278500,260000,347500,187500,267500,270634.86,9.55,0,-1896,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52962,2481.82,39.89,12,0.75,110.00,6843.00,429000,20250219,-36.36,109100,20240805,150.23,429000,-36.36,20250219,204500,33.50,20250103,429000,-36.36,20250219,109100,150.23,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,110952,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,269000,1500,2,0.56,35132659750,129835,71.80,260500,278500,260000,347500,187500,267500,270595.27,9.55,0,-4029,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,52186,2445.45,39.31,12,0.67,110.00,6843.00,429000,20250219,-37.30,109100,20240805,146.56,429000,-37.30,20250219,204500,31.54,20250103,429000,-37.30,20250219,109100,146.56,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,100953,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267000,-500,5,-0.19,30407961250,112225,62.06,260500,278500,260000,347500,187500,267500,270956.09,9.55,0,2889,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,51798,2427.27,39.02,12,0.58,110.00,6843.00,429000,20250219,-37.76,109100,20240805,144.73,429000,-37.76,20250219,204500,30.56,20250103,429000,-37.76,20250219,109100,144.73,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N +20250403,090956,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267000,-500,5,-0.19,4936851000,18750,10.37,260500,268000,260000,347500,187500,267500,263293.11,9.55,0,5308,277166,272332,268166,263332,259166,270250,261250,97,80000,500,197950,500,1,19399858,51798,2427.27,39.02,12,0.10,110.00,6843.00,429000,20250219,-37.76,109100,20240805,144.73,429000,-37.76,20250219,204500,30.56,20250103,429000,-37.76,20250219,109100,144.73,20240805,1.79,Y,277810,500,96 억,,1852177,N,N,43941,N,00,N 20250402,160932,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267500,3500,2,1.33,48541585750,180829,117.64,272500,273000,264000,343000,185000,264000,268439.34,9.65,0,-19974,275333,269666,264833,259166,254333,267250,256750,97,79000,500,195360,500,1,19399858,51895,2431.82,39.09,12,0.93,110.00,6843.00,429000,20250219,-37.65,109100,20240805,145.19,429000,-37.65,20250219,204500,30.81,20250103,429000,-37.65,20250219,109100,145.19,20240805,1.83,Y,277810,500,96 억,,1872472,N,N,43941,N,00,N 20250402,150933,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,267500,3500,2,1.33,46582595500,173507,112.88,272500,273000,264000,343000,185000,264000,268476.75,9.65,0,-23141,275333,269666,264833,259166,254333,267250,256750,97,79000,500,195360,500,1,19399858,51895,2431.82,39.09,12,0.89,110.00,6843.00,429000,20250219,-37.65,109100,20240805,145.19,429000,-37.65,20250219,204500,30.81,20250103,429000,-37.65,20250219,109100,145.19,20240805,1.83,Y,277810,500,96 억,,1872472,N,N,29258,N,00,N 20250402,140935,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,Y,266000,2000,2,0.76,41576309250,154782,100.70,272500,273000,264000,343000,185000,264000,268612.04,9.65,0,-25074,275333,269666,264833,259166,254333,267250,256750,97,79000,500,195360,500,1,19399858,51604,2418.18,38.87,12,0.80,110.00,6843.00,429000,20250219,-38.00,109100,20240805,143.81,429000,-38.00,20250219,204500,30.07,20250103,429000,-38.00,20250219,109100,143.81,20240805,1.83,Y,277810,500,96 억,,1872472,N,N,29258,N,00,N diff --git a/277880/price/prices-20250401.csv b/277880/price/prices-20250401.csv index 4dad6af5f29e..9b20fe78e6b0 100644 --- a/277880/price/prices-20250401.csv +++ b/277880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6190,-170,5,-2.67,1635476965,258366,147.12,6050,6650,6050,8260,4460,6360,6330.09,0.85,0,6508,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1248,5.23,1.23,12,1.28,1183.00,5048.00,8670,20240401,-28.60,4445,20241209,39.26,7800,-20.64,20250221,4820,28.42,20250103,8590,-27.94,20240612,4445,39.26,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9289,N,00,N +20250403,150954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-190,5,-2.99,1619015195,255694,145.60,6050,6650,6050,8260,4460,6360,6331.85,0.85,0,7095,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1244,5.22,1.22,12,1.27,1183.00,5048.00,8670,20240401,-28.84,4445,20241209,38.81,7800,-20.90,20250221,4820,28.01,20250103,8590,-28.17,20240612,4445,38.81,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,140952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-180,5,-2.83,1535206585,242142,137.88,6050,6650,6050,8260,4460,6360,6340.11,0.85,0,9246,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1246,5.22,1.22,12,1.20,1183.00,5048.00,8670,20240401,-28.72,4445,20241209,39.03,7800,-20.77,20250221,4820,28.22,20250103,8590,-28.06,20240612,4445,39.03,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,130952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-180,5,-2.83,1498424225,236195,134.49,6050,6650,6050,8260,4460,6360,6344.01,0.85,0,10798,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1246,5.22,1.22,12,1.17,1183.00,5048.00,8670,20240401,-28.72,4445,20241209,39.03,7800,-20.77,20250221,4820,28.22,20250103,8590,-28.06,20240612,4445,39.03,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,120949,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-160,5,-2.52,1402401165,220644,125.64,6050,6650,6050,8260,4460,6360,6355.95,0.85,0,17026,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1250,5.24,1.23,12,1.09,1183.00,5048.00,8670,20240401,-28.49,4445,20241209,39.48,7800,-20.51,20250221,4820,28.63,20250103,8590,-27.82,20240612,4445,39.48,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,110953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-140,5,-2.20,1330059045,208995,119.00,6050,6650,6050,8260,4460,6360,6364.07,0.85,0,18880,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1254,5.26,1.23,12,1.04,1183.00,5048.00,8670,20240401,-28.26,4445,20241209,39.93,7800,-20.26,20250221,4820,29.05,20250103,8590,-27.59,20240612,4445,39.93,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,100954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,-110,5,-1.73,1013762240,158312,90.14,6050,6650,6050,8260,4460,6360,6403.57,0.85,0,21416,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1260,5.28,1.24,12,0.79,1183.00,5048.00,8670,20240401,-27.91,4445,20241209,40.61,7800,-19.87,20250221,4820,29.67,20250103,8590,-27.24,20240612,4445,40.61,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N +20250403,090956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-180,5,-2.83,82138180,13396,7.63,6050,6240,6050,8260,4460,6360,6131.55,0.85,0,-833,6626,6492,6246,6112,5866,6560,6180,101,1900,500,4450,10,1,20160832,1246,5.22,1.22,12,0.07,1183.00,5048.00,8670,20240401,-28.72,4445,20241209,39.03,7800,-20.77,20250221,4820,28.22,20250103,8590,-28.06,20240612,4445,39.03,20241209,1.09,Y,277880,500,100 억,,172337,N,N,9456,N,00,N 20250402,160932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,40,2,0.63,1077277995,174986,149.10,6350,6380,6000,8210,4430,6320,6156.08,0.99,0,-27355,6526,6422,6296,6192,6066,6475,6245,101,1890,500,4420,10,1,20160832,1282,5.38,1.26,12,0.87,1183.00,5048.00,8670,20240401,-26.64,4445,20241209,43.08,7800,-18.46,20250221,4820,31.95,20250103,8590,-25.96,20240612,4445,43.08,20241209,1.13,Y,277880,500,100 억,,199781,N,N,9456,N,00,N 20250402,150933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,10,2,0.16,1008581965,164115,139.83,6350,6380,6000,8210,4430,6320,6145.26,0.99,0,-26186,6526,6422,6296,6192,6066,6475,6245,101,1890,500,4420,10,1,20160832,1276,5.35,1.25,12,0.81,1183.00,5048.00,8670,20240401,-26.99,4445,20241209,42.41,7800,-18.85,20250221,4820,31.33,20250103,8590,-26.31,20240612,4445,42.41,20241209,1.13,Y,277880,500,100 억,,199781,N,N,6303,N,00,N 20250402,140935,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-290,5,-4.59,721580445,118030,100.57,6350,6370,6000,8210,4430,6320,6113.00,0.99,0,-28325,6526,6422,6296,6192,6066,6475,6245,101,1890,500,4420,10,1,20160832,1216,5.10,1.19,12,0.59,1183.00,5048.00,8670,20240401,-30.45,4445,20241209,35.66,7800,-22.69,20250221,4820,25.10,20250103,8590,-29.80,20240612,4445,35.66,20241209,1.13,Y,277880,500,100 억,,199781,N,N,6303,N,00,N diff --git a/278280/price/prices-20250401.csv b/278280/price/prices-20250401.csv index a1452adc4784..e0cbe2ee4f86 100644 --- a/278280/price/prices-20250401.csv +++ b/278280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160946,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31500,-1200,5,-3.67,788463725,25036,130.61,32050,32300,31100,42500,22900,32700,31493.20,3.54,0,-8481,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3150,-11.50,0.85,12,0.25,-2740.00,36996.00,90700,20240325,-65.27,31100,20250403,1.29,42150,-25.27,20250224,31100,1.29,20250403,85100,-62.98,20240403,31100,1.29,20250403,0.50,Y,278280,500,50 억,,353620,N,N,2242,N,00,N +20250403,150954,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31400,-1300,5,-3.98,706153825,22412,116.92,32050,32300,31100,42500,22900,32700,31507.85,3.54,0,-8379,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3140,-11.46,0.85,12,0.22,-2740.00,36996.00,90700,20240325,-65.38,31100,20250403,0.96,42150,-25.50,20250224,31100,0.96,20250403,85100,-63.10,20240403,31100,0.96,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,140953,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31550,-1150,5,-3.52,609702675,19354,100.97,32050,32300,31100,42500,22900,32700,31502.67,3.54,0,-6591,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3155,-11.51,0.85,12,0.19,-2740.00,36996.00,90700,20240325,-65.21,31100,20250403,1.45,42150,-25.15,20250224,31100,1.45,20250403,85100,-62.93,20240403,31100,1.45,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,130952,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31400,-1300,5,-3.98,538786225,17106,89.24,32050,32300,31100,42500,22900,32700,31496.91,3.54,0,-6161,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3140,-11.46,0.85,12,0.17,-2740.00,36996.00,90700,20240325,-65.38,31100,20250403,0.96,42150,-25.50,20250224,31100,0.96,20250403,85100,-63.10,20240403,31100,0.96,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,120949,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31600,-1100,5,-3.36,474641925,15064,78.59,32050,32300,31100,42500,22900,32700,31508.36,3.54,0,-5563,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3160,-11.53,0.85,12,0.15,-2740.00,36996.00,90700,20240325,-65.16,31100,20250403,1.61,42150,-25.03,20250224,31100,1.61,20250403,85100,-62.87,20240403,31100,1.61,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,110953,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31600,-1100,5,-3.36,444124250,14097,73.54,32050,32300,31100,42500,22900,32700,31504.88,3.54,0,-4921,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3160,-11.53,0.85,12,0.14,-2740.00,36996.00,90700,20240325,-65.16,31100,20250403,1.61,42150,-25.03,20250224,31100,1.61,20250403,85100,-62.87,20240403,31100,1.61,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,100954,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31550,-1150,5,-3.52,298206100,9457,49.34,32050,32300,31100,42500,22900,32700,31532.84,3.54,0,-2761,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3155,-11.51,0.85,12,0.09,-2740.00,36996.00,90700,20240325,-65.21,31100,20250403,1.45,42150,-25.15,20250224,31100,1.45,20250403,85100,-62.93,20240403,31100,1.45,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N +20250403,090956,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31100,-1600,5,-4.89,121592800,3860,20.14,32050,32300,31100,42500,22900,32700,31500.73,3.54,0,-2238,34166,33432,32866,32132,31566,33150,31850,50,9800,500,22230,50,1,10000000,3110,-11.35,0.84,12,0.04,-2740.00,36996.00,90700,20240325,-65.71,31100,20250403,0.00,42150,-26.22,20250224,31100,0.00,20250403,85100,-63.45,20240403,31100,0.00,20250403,0.50,Y,278280,500,50 억,,353620,N,N,1793,N,00,N 20250402,160932,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32700,-300,5,-0.91,624009075,19168,96.20,33300,33600,32300,42900,23100,33000,32554.67,3.58,0,-4861,34066,33532,32966,32432,31866,33800,32700,50,9900,500,22440,50,1,10000000,3270,-11.93,0.88,12,0.19,-2740.00,36996.00,91400,20240321,-64.22,32300,20250402,1.24,42150,-22.42,20250224,32300,1.24,20250402,88200,-62.93,20240402,32300,1.24,20250402,0.51,Y,278280,500,50 억,,358417,N,N,1793,N,00,N 20250402,150933,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32500,-500,5,-1.52,603017100,18522,92.96,33300,33600,32300,42900,23100,33000,32556.80,3.58,0,-4869,34066,33532,32966,32432,31866,33800,32700,50,9900,500,22440,50,1,10000000,3250,-11.86,0.88,12,0.19,-2740.00,36996.00,91400,20240321,-64.44,32300,20250402,0.62,42150,-22.89,20250224,32300,0.62,20250402,88200,-63.15,20240402,32300,0.62,20250402,0.51,Y,278280,500,50 억,,358417,N,N,2252,N,00,N 20250402,140936,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32350,-650,5,-1.97,514362100,15792,79.26,33300,33600,32300,42900,23100,33000,32571.05,3.58,0,-4275,34066,33532,32966,32432,31866,33800,32700,50,9900,500,22440,50,1,10000000,3235,-11.81,0.87,12,0.16,-2740.00,36996.00,91400,20240321,-64.61,32300,20250402,0.15,42150,-23.25,20250224,32300,0.15,20250402,88200,-63.32,20240402,32300,0.15,20250402,0.51,Y,278280,500,50 억,,358417,N,N,2252,N,00,N diff --git a/278470/price/prices-20250401.csv b/278470/price/prices-20250401.csv index fc48cb0005b3..0cea4e115e8b 100644 --- a/278470/price/prices-20250401.csv +++ b/278470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160946,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63900,-500,5,-0.78,44389334950,701653,47.02,61600,64600,61300,83700,45100,64400,63263.55,18.10,0,21170,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23797,22.48,6.35,12,1.88,2842.00,10058.00,81900,20240627,-21.98,38380,20240805,66.49,72500,-11.86,20250327,41550,53.79,20250203,409500,-84.40,20240627,39700,60.96,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,69869,N,00,N +20250403,150954,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63700,-700,5,-1.09,42616227200,673842,45.15,61600,64600,61300,83700,45100,64400,63243.62,18.10,0,10894,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23723,22.41,6.33,12,1.81,2842.00,10058.00,81900,20240627,-22.22,38380,20240805,65.97,72500,-12.14,20250327,41550,53.31,20250203,409500,-84.44,20240627,39700,60.45,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,140953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64100,-300,5,-0.47,37649319100,595985,39.94,61600,64600,61300,83700,45100,64400,63171.56,18.10,0,-1580,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23872,22.55,6.37,12,1.60,2842.00,10058.00,81900,20240627,-21.73,38380,20240805,67.01,72500,-11.59,20250327,41550,54.27,20250203,409500,-84.35,20240627,39700,61.46,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,130952,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64000,-400,5,-0.62,32873825300,521582,34.95,61600,64400,61300,83700,45100,64400,63027.11,18.10,0,7781,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23835,22.52,6.36,12,1.40,2842.00,10058.00,81900,20240627,-21.86,38380,20240805,66.75,72500,-11.72,20250327,41550,54.03,20250203,409500,-84.37,20240627,39700,61.21,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,120950,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63800,-600,5,-0.93,29076171300,462250,30.97,61600,64300,61300,83700,45100,64400,62901.35,18.10,0,9765,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23760,22.45,6.34,12,1.24,2842.00,10058.00,81900,20240627,-22.10,38380,20240805,66.23,72500,-12.00,20250327,41550,53.55,20250203,409500,-84.42,20240627,39700,60.71,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,110953,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-1300,5,-2.02,24480137750,390223,26.15,61600,64000,61300,83700,45100,64400,62733.65,18.10,0,2548,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23499,22.20,6.27,12,1.05,2842.00,10058.00,81900,20240627,-22.95,38380,20240805,64.41,72500,-12.97,20250327,41550,51.87,20250203,409500,-84.59,20240627,39700,58.94,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,100954,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-1300,5,-2.02,18970546000,302679,20.28,61600,64000,61300,83700,45100,64400,62675.38,18.10,0,14644,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23499,22.20,6.27,12,0.81,2842.00,10058.00,81900,20240627,-22.95,38380,20240805,64.41,72500,-12.97,20250327,41550,51.87,20250203,409500,-84.59,20240627,39700,58.94,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N +20250403,090957,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63100,-1300,5,-2.02,5770616250,92749,6.21,61600,63300,61300,83700,45100,64400,62217.20,18.10,0,16772,74666,69532,65966,60832,57266,67750,59050,38,19300,100,45080,100,1,37241555,23499,22.20,6.27,12,0.25,2842.00,10058.00,81900,20240627,-22.95,38380,20240805,64.41,72500,-12.97,20250327,41550,51.87,20250203,409500,-84.59,20240627,39700,58.94,20241115,2.45,Y,278470,100,38 억,,6740843,N,N,77195,N,00,N 20250402,160932,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64400,-6300,5,-8.91,97403486550,1492382,411.01,70900,71100,62400,91900,49500,70700,65267.76,17.98,0,62486,73100,71900,70100,68900,67100,72500,69500,38,21200,100,49490,100,1,37241555,23984,22.66,6.40,12,4.01,2842.00,10058.00,81900,20240627,-21.37,38380,20240805,67.80,72500,-11.17,20250327,41550,54.99,20250203,409500,-84.27,20240627,39700,62.22,20241115,2.41,Y,278470,100,38 억,,6696218,N,N,77195,N,00,N 20250402,150934,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,64300,-6400,5,-9.05,90023874600,1378103,379.53,70900,71100,62400,91900,49500,70700,65324.49,17.98,0,67587,73100,71900,70100,68900,67100,72500,69500,38,21200,100,49490,100,1,37241555,23946,22.62,6.39,12,3.70,2842.00,10058.00,81900,20240627,-21.49,38380,20240805,67.54,72500,-11.31,20250327,41550,54.75,20250203,409500,-84.30,20240627,39700,61.96,20241115,2.41,Y,278470,100,38 억,,6696218,N,N,34916,N,00,N 20250402,140936,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,63800,-6900,5,-9.76,72049850550,1094293,301.37,70900,71100,62700,91900,49500,70700,65841.46,17.98,0,36522,73100,71900,70100,68900,67100,72500,69500,38,21200,100,49490,100,1,37241555,23760,22.45,6.34,12,2.94,2842.00,10058.00,81900,20240627,-22.10,38380,20240805,66.23,72500,-12.00,20250327,41550,53.55,20250203,409500,-84.42,20240627,39700,60.71,20241115,2.41,Y,278470,100,38 억,,6696218,N,N,34916,N,00,N diff --git a/278650/price/prices-20250401.csv b/278650/price/prices-20250401.csv index d70934883d67..d5d82ff66b4d 100644 --- a/278650/price/prices-20250401.csv +++ b/278650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160946,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1680,-9,5,-0.53,256843495,153051,98.75,1680,1704,1652,2195,1183,1689,1678.16,2.12,0,-4338,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1457,-16.97,1.22,12,0.18,-99.00,1374.00,4705,20240329,-64.29,1461,20250321,14.99,2660,-36.84,20250115,1461,14.99,20250321,4150,-59.52,20240409,1461,14.99,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,15356,N,00,N +20250403,150954,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,-8,5,-0.47,227464532,135497,87.43,1680,1704,1652,2195,1183,1689,1678.74,2.12,0,-6697,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1458,-16.98,1.22,12,0.16,-99.00,1374.00,4705,20240329,-64.27,1461,20250321,15.06,2660,-36.80,20250115,1461,15.06,20250321,4150,-59.49,20240409,1461,15.06,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,140953,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,-8,5,-0.47,200605957,119540,77.13,1680,1704,1652,2195,1183,1689,1678.15,2.12,0,-4652,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1458,-16.98,1.22,12,0.14,-99.00,1374.00,4705,20240329,-64.27,1461,20250321,15.06,2660,-36.80,20250115,1461,15.06,20250321,4150,-59.49,20240409,1461,15.06,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,130952,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1679,-10,5,-0.59,177374299,105706,68.21,1680,1704,1652,2195,1183,1689,1678.00,2.12,0,-4604,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1456,-16.96,1.22,12,0.12,-99.00,1374.00,4705,20240329,-64.31,1461,20250321,14.92,2660,-36.88,20250115,1461,14.92,20250321,4150,-59.54,20240409,1461,14.92,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,120950,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1691,2,2,0.12,154005098,91854,59.27,1680,1704,1652,2195,1183,1689,1676.63,2.12,0,-3004,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1467,-17.08,1.23,12,0.11,-99.00,1374.00,4705,20240329,-64.06,1461,20250321,15.74,2660,-36.43,20250115,1461,15.74,20250321,4150,-59.25,20240409,1461,15.74,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,110953,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1684,-5,5,-0.30,137298091,81928,52.86,1680,1704,1652,2195,1183,1689,1675.84,2.12,0,-6999,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1461,-17.01,1.23,12,0.09,-99.00,1374.00,4705,20240329,-64.21,1461,20250321,15.26,2660,-36.69,20250115,1461,15.26,20250321,4150,-59.42,20240409,1461,15.26,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,100954,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1681,-8,5,-0.47,93364806,55885,36.06,1680,1687,1652,2195,1183,1689,1670.66,2.12,0,-10124,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1458,-16.98,1.22,12,0.06,-99.00,1374.00,4705,20240329,-64.27,1461,20250321,15.06,2660,-36.80,20250115,1461,15.06,20250321,4150,-59.49,20240409,1461,15.06,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N +20250403,090957,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1669,-20,5,-1.18,23206660,13884,8.96,1680,1680,1652,2195,1183,1689,1671.47,2.12,0,-9385,1821,1755,1712,1646,1603,1733,1624,87,506,100,1140,1,1,86730589,1448,-16.86,1.21,12,0.02,-99.00,1374.00,4705,20240329,-64.53,1461,20250321,14.24,2660,-37.26,20250115,1461,14.24,20250321,4150,-59.78,20240409,1461,14.24,20250321,1.69,Y,278650,100,86 억,,1838637,N,N,680,N,00,N 20250402,160933,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1689,-43,5,-2.48,261205461,153723,89.36,1778,1778,1669,2250,1213,1732,1699.20,2.16,0,-37878,1790,1760,1744,1714,1698,1776,1730,87,518,100,1170,1,1,86730589,1465,-17.06,1.23,12,0.18,-99.00,1374.00,4705,20240329,-64.10,1461,20250321,15.61,2660,-36.50,20250115,1461,15.61,20250321,4480,-62.30,20240402,1461,15.61,20250321,1.69,Y,278650,100,86 억,,1876511,N,N,680,N,00,N 20250402,150934,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1692,-40,5,-2.31,247318256,145519,84.59,1778,1778,1669,2250,1213,1732,1699.56,2.16,0,-36565,1790,1760,1744,1714,1698,1776,1730,87,518,100,1170,1,1,86730589,1467,-17.09,1.23,12,0.17,-99.00,1374.00,4705,20240329,-64.04,1461,20250321,15.81,2660,-36.39,20250115,1461,15.81,20250321,4480,-62.23,20240402,1461,15.81,20250321,1.69,Y,278650,100,86 억,,1876511,N,N,5034,N,00,N 20250402,140936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1709,-23,5,-1.33,228179147,134222,78.02,1778,1778,1669,2250,1213,1732,1700.01,2.16,0,-37758,1790,1760,1744,1714,1698,1776,1730,87,518,100,1170,1,1,86730589,1482,-17.26,1.24,12,0.15,-99.00,1374.00,4705,20240329,-63.68,1461,20250321,16.97,2660,-35.75,20250115,1461,16.97,20250321,4480,-61.85,20240402,1461,16.97,20250321,1.69,Y,278650,100,86 억,,1876511,N,N,5034,N,00,N diff --git a/278990/price/prices-20250401.csv b/278990/price/prices-20250401.csv index 665825d5be66..207cab654cd5 100644 --- a/278990/price/prices-20250401.csv +++ b/278990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160946,57,100.00,KONEX,,,N,N,N,N, ,N,4200,150,2,3.70,247800,59,111.32,4200,4200,4200,4655,3445,4050,4200.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,203,8.00,0.68,12,0.00,525.00,6162.00,11000,20240402,-61.82,3555,20241224,18.14,5050,-16.83,20250214,3800,10.53,20250402,10990,-61.78,20240403,3555,18.14,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,150955,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,140953,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,130953,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,120950,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,110954,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,100955,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N +20250403,090957,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,0,0,0.00,0,0,0,4655,3445,4050,0.00,0.00,0,0,4283,4166,3983,3866,3683,4075,3775,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,10990,-63.15,20240403,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250402,160933,57,100.00,KONEX,,,N,N,N,N, ,N,4050,0,3,0.00,212050,53,126.19,4100,4100,3800,4655,3445,4050,4000.94,0.00,0,0,4150,4100,4000,3950,3850,4125,3975,24,605,500,2510,5,1,4836831,196,7.71,0.66,12,0.00,525.00,6162.00,11000,20240402,-63.18,3555,20241224,13.92,5050,-19.80,20250214,3800,6.58,20250402,11000,-63.18,20240402,3555,13.92,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250402,150934,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-250,5,-6.17,46000,12,28.57,4100,4100,3800,4655,3445,4050,3833.33,0.00,0,0,4150,4100,4000,3950,3850,4125,3975,24,605,500,2510,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,11000,20240402,-65.45,3555,20241224,6.89,5050,-24.75,20250214,3800,0.00,20250402,11000,-65.45,20240402,3555,6.89,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N 20250402,140936,57,100.00,KONEX,,,N,N,N,N, ,N,3800,-250,5,-6.17,46000,12,28.57,4100,4100,3800,4655,3445,4050,3833.33,0.00,0,0,4150,4100,4000,3950,3850,4125,3975,24,605,500,2510,5,1,4836831,184,7.24,0.62,12,0.00,525.00,6162.00,11000,20240402,-65.45,3555,20241224,6.89,5050,-24.75,20250214,3800,0.00,20250402,11000,-65.45,20240402,3555,6.89,20241224,0.00,Y,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20250401.csv b/279060/price/prices-20250401.csv index 09dba4eb1f52..e75158fab968 100644 --- a/279060/price/prices-20250401.csv +++ b/279060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160947,57,100.00,KONEX,,,N,N,N,N, ,N,1289,10,2,0.78,3879,3,20.00,1300,1300,1289,1470,1088,1279,1293.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,126,-4.35,-4.41,12,0.00,-296.00,-292.00,3285,20240719,-60.76,1067,20241210,20.81,1719,-25.01,20250305,1100,17.18,20250319,3285,-60.76,20240719,1067,20.81,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,150955,57,100.00,KONEX,,,N,N,N,N, ,N,1289,10,2,0.78,3879,3,20.00,1300,1300,1289,1470,1088,1279,1293.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,126,-4.35,-4.41,12,0.00,-296.00,-292.00,3285,20240719,-60.76,1067,20241210,20.81,1719,-25.01,20250305,1100,17.18,20250319,3285,-60.76,20240719,1067,20.81,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,140954,57,100.00,KONEX,,,N,N,N,N, ,N,1290,11,2,0.86,2590,2,13.33,1300,1300,1290,1470,1088,1279,1295.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,127,-4.36,-4.42,12,0.00,-296.00,-292.00,3285,20240719,-60.73,1067,20241210,20.90,1719,-24.96,20250305,1100,17.27,20250319,3285,-60.73,20240719,1067,20.90,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,130953,57,100.00,KONEX,,,N,N,N,N, ,N,1290,11,2,0.86,2590,2,13.33,1300,1300,1290,1470,1088,1279,1295.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,127,-4.36,-4.42,12,0.00,-296.00,-292.00,3285,20240719,-60.73,1067,20241210,20.90,1719,-24.96,20250305,1100,17.27,20250319,3285,-60.73,20240719,1067,20.90,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,120950,57,100.00,KONEX,,,N,N,N,N, ,N,1300,21,2,1.64,1300,1,6.67,1300,1300,1300,1470,1088,1279,1300.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,128,-4.39,-4.45,12,0.00,-296.00,-292.00,3285,20240719,-60.43,1067,20241210,21.84,1719,-24.37,20250305,1100,18.18,20250319,3285,-60.43,20240719,1067,21.84,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,110954,57,100.00,KONEX,,,N,N,N,N, ,N,1300,21,2,1.64,1300,1,6.67,1300,1300,1300,1470,1088,1279,1300.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,128,-4.39,-4.45,12,0.00,-296.00,-292.00,3285,20240719,-60.43,1067,20241210,21.84,1719,-24.37,20250305,1100,18.18,20250319,3285,-60.43,20240719,1067,21.84,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,100955,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,125,-4.32,-4.38,12,0.00,-296.00,-292.00,3285,20240719,-61.07,1067,20241210,19.87,1719,-25.60,20250305,1100,16.27,20250319,3285,-61.07,20240719,1067,19.87,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N +20250403,090957,57,100.00,KONEX,,,N,N,N,N, ,N,1279,0,3,0.00,0,0,0.00,0,0,0,1470,1088,1279,0.00,0.00,0,0,1359,1318,1259,1218,1159,1289,1189,10,191,100,760,1,1,9807866,125,-4.32,-4.38,12,0.00,-296.00,-292.00,3285,20240719,-61.07,1067,20241210,19.87,1719,-25.60,20250305,1100,16.27,20250319,3285,-61.07,20240719,1067,19.87,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250402,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1279,86,2,7.21,19251,15,33.33,1300,1300,1200,1371,1015,1193,1283.40,0.00,0,0,1204,1198,1194,1188,1184,1196,1186,10,178,100,710,1,1,9807866,125,-4.32,-4.38,12,0.00,-296.00,-292.00,3285,20240719,-61.07,1067,20241210,19.87,1719,-25.60,20250305,1100,16.27,20250319,3285,-61.07,20240719,1067,19.87,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250402,150934,57,100.00,KONEX,,,N,N,N,N, ,N,1284,91,2,7.63,17972,14,31.11,1300,1300,1200,1371,1015,1193,1283.71,0.00,0,0,1204,1198,1194,1188,1184,1196,1186,10,178,100,710,1,1,9807866,126,-4.34,-4.40,12,0.00,-296.00,-292.00,3285,20240719,-60.91,1067,20241210,20.34,1719,-25.31,20250305,1100,16.73,20250319,3285,-60.91,20240719,1067,20.34,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N 20250402,140937,57,100.00,KONEX,,,N,N,N,N, ,N,1289,96,2,8.05,16688,13,28.89,1300,1300,1200,1371,1015,1193,1283.69,0.00,0,0,1204,1198,1194,1188,1184,1196,1186,10,178,100,710,1,1,9807866,126,-4.35,-4.41,12,0.00,-296.00,-292.00,3285,20240719,-60.76,1067,20241210,20.81,1719,-25.01,20250305,1100,17.18,20250319,3285,-60.76,20240719,1067,20.81,20241210,0.00,Y,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20250401.csv b/279600/price/prices-20250401.csv index 1e4fcd496f90..74cdf5d57553 100644 --- a/279600/price/prices-20250401.csv +++ b/279600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160947,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,150955,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,140954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,130953,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,120951,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,110954,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,100955,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N +20250403,090958,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15000,-24.67,20240513,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250402,160933,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15490,-27.05,20240402,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250402,150935,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15490,-27.05,20240402,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N 20250402,140937,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-12.67,2.94,12,0.00,-892.00,3847.00,15600,20240401,-27.56,9310,20240911,21.37,11300,0.00,20250102,11300,0.00,20250102,15490,-27.05,20240402,9310,21.37,20240911,0.00,Y,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20250401.csv b/280360/price/prices-20250401.csv index 03bb264695e5..694b404d1db3 100644 --- a/280360/price/prices-20250401.csv +++ b/280360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160947,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115400,100,2,0.09,1419816350,12490,121.50,112900,115400,111100,149800,80800,115300,113666.12,12.89,0,-5283,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10887,12.87,0.50,12,0.13,8969.00,228737.00,208500,20240618,-44.65,99500,20250203,15.98,125800,-8.27,20250324,99500,15.98,20250203,208500,-44.65,20240618,99500,15.98,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2190,N,00,N +20250403,150955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114300,-1000,5,-0.87,1340566150,11800,114.79,112900,115200,111100,149800,80800,115300,113607.30,12.89,0,-5093,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10784,12.74,0.50,12,0.13,8969.00,228737.00,208500,20240618,-45.18,99500,20250203,14.87,125800,-9.14,20250324,99500,14.87,20250203,208500,-45.18,20240618,99500,14.87,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,140954,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114600,-700,5,-0.61,953795550,8420,81.91,112900,115200,111100,149800,80800,115300,113277.38,12.89,0,-3247,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10812,12.78,0.50,12,0.09,8969.00,228737.00,208500,20240618,-45.04,99500,20250203,15.18,125800,-8.90,20250324,99500,15.18,20250203,208500,-45.04,20240618,99500,15.18,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,130953,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114500,-800,5,-0.69,831903850,7357,71.57,112900,114900,111100,149800,80800,115300,113076.51,12.89,0,-2987,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10803,12.77,0.50,12,0.08,8969.00,228737.00,208500,20240618,-45.08,99500,20250203,15.08,125800,-8.98,20250324,99500,15.08,20250203,208500,-45.08,20240618,99500,15.08,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,120951,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,114000,-1300,5,-1.13,574252850,5092,49.53,112900,114900,111100,149800,80800,115300,112775.50,12.89,0,-1767,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10755,12.71,0.50,12,0.05,8969.00,228737.00,208500,20240618,-45.32,99500,20250203,14.57,125800,-9.38,20250324,99500,14.57,20250203,208500,-45.32,20240618,99500,14.57,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,110954,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113400,-1900,5,-1.65,519042550,4606,44.81,112900,114900,111100,149800,80800,115300,112688.35,12.89,0,-1567,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10699,12.64,0.50,12,0.05,8969.00,228737.00,208500,20240618,-45.61,99500,20250203,13.97,125800,-9.86,20250324,99500,13.97,20250203,208500,-45.61,20240618,99500,13.97,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,100955,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113300,-2000,5,-1.73,393013850,3495,34.00,112900,114900,111100,149800,80800,115300,112450.31,12.89,0,-1447,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10689,12.63,0.50,12,0.04,8969.00,228737.00,208500,20240618,-45.66,99500,20250203,13.87,125800,-9.94,20250324,99500,13.87,20250203,208500,-45.66,20240618,99500,13.87,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N +20250403,090958,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,113000,-2300,5,-1.99,69494500,616,5.99,112900,114900,111100,149800,80800,115300,112815.75,12.89,0,-312,118366,116832,115666,114132,112966,117600,114900,47,34500,500,85320,100,1,9434574,10661,12.60,0.49,12,0.01,8969.00,228737.00,208500,20240618,-45.80,99500,20250203,13.57,125800,-10.17,20250324,99500,13.57,20250203,208500,-45.80,20240618,99500,13.57,20250203,0.17,Y,280360,500,47 억,,1216336,N,N,2151,N,00,N 20250402,160934,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115300,100,2,0.09,1189340700,10280,83.60,115000,117200,114500,149700,80700,115200,115694.62,12.91,0,-1558,119066,117132,115866,113932,112666,116500,113300,47,34500,500,85240,100,1,9434574,10878,12.86,0.50,12,0.11,8969.00,228737.00,208500,20240618,-44.70,99500,20250203,15.88,125800,-8.35,20250324,99500,15.88,20250203,208500,-44.70,20240618,99500,15.88,20250203,0.19,Y,280360,500,47 억,,1217800,N,N,2151,N,00,N 20250402,150935,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115300,100,2,0.09,1131603800,9779,79.52,115000,117200,114500,149700,80700,115200,115717.74,12.91,0,-1466,119066,117132,115866,113932,112666,116500,113300,47,34500,500,85240,100,1,9434574,10878,12.86,0.50,12,0.10,8969.00,228737.00,208500,20240618,-44.70,99500,20250203,15.88,125800,-8.35,20250324,99500,15.88,20250203,208500,-44.70,20240618,99500,15.88,20250203,0.19,Y,280360,500,47 억,,1217800,N,N,1410,N,00,N 20250402,140937,55,60.00,KOSPI200,,음식료·담배,N,N,N,Y,60,N,115500,300,2,0.26,904653700,7812,63.53,115000,117200,114500,149700,80700,115200,115803.08,12.91,0,-1167,119066,117132,115866,113932,112666,116500,113300,47,34500,500,85240,100,1,9434574,10897,12.88,0.50,12,0.08,8969.00,228737.00,208500,20240618,-44.60,99500,20250203,16.08,125800,-8.19,20250324,99500,16.08,20250203,208500,-44.60,20240618,99500,16.08,20250203,0.19,Y,280360,500,47 억,,1217800,N,N,1410,N,00,N diff --git a/281740/price/prices-20250401.csv b/281740/price/prices-20250401.csv index f147c9e9b139..f4318b79fcef 100644 --- a/281740/price/prices-20250401.csv +++ b/281740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160947,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13800,-20,5,-0.14,2658061500,192741,52.21,13250,14000,13220,17960,9680,13820,13790.84,7.55,0,19111,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9071,43.53,6.96,12,0.29,317.00,1982.00,29200,20240326,-52.74,9790,20241209,40.96,20400,-32.35,20250221,10510,31.30,20250203,28400,-51.41,20240404,9790,40.96,20241209,1.19,N,281740,100,65 억,,4961439,N,N,5397,N,00,N +20250403,150956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13760,-60,5,-0.43,2456370110,178086,48.24,13250,14000,13220,17960,9680,13820,13793.17,7.55,0,11060,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9045,43.41,6.94,12,0.27,317.00,1982.00,29200,20240326,-52.88,9790,20241209,40.55,20400,-32.55,20250221,10510,30.92,20250203,28400,-51.55,20240404,9790,40.55,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,140954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13800,-20,5,-0.14,2147853625,155692,42.18,13250,14000,13220,17960,9680,13820,13795.53,7.55,0,8783,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9071,43.53,6.96,12,0.24,317.00,1982.00,29200,20240326,-52.74,9790,20241209,40.96,20400,-32.35,20250221,10510,31.30,20250203,28400,-51.41,20240404,9790,40.96,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,130954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13880,60,2,0.43,2016723975,146205,39.61,13250,14000,13220,17960,9680,13820,13793.81,7.55,0,7618,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9123,43.79,7.00,12,0.22,317.00,1982.00,29200,20240326,-52.47,9790,20241209,41.78,20400,-31.96,20250221,10510,32.06,20250203,28400,-51.13,20240404,9790,41.78,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,120951,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13880,60,2,0.43,1895838525,137434,37.23,13250,14000,13220,17960,9680,13820,13794.54,7.55,0,6687,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9123,43.79,7.00,12,0.21,317.00,1982.00,29200,20240326,-52.47,9790,20241209,41.78,20400,-31.96,20250221,10510,32.06,20250203,28400,-51.13,20240404,9790,41.78,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,110954,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13925,105,2,0.76,1601726705,116300,31.50,13250,14000,13220,17960,9680,13820,13772.37,7.55,0,6724,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9153,43.93,7.03,12,0.18,317.00,1982.00,29200,20240326,-52.31,9790,20241209,42.24,20400,-31.74,20250221,10510,32.49,20250203,28400,-50.97,20240404,9790,42.24,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,100956,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13770,-50,5,-0.36,1194750885,87084,23.59,13250,13960,13220,17960,9680,13820,13719.52,7.55,0,7389,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,9051,43.44,6.95,12,0.13,317.00,1982.00,29200,20240326,-52.84,9790,20241209,40.65,20400,-32.50,20250221,10510,31.02,20250203,28400,-51.51,20240404,9790,40.65,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N +20250403,090958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13490,-330,5,-2.39,132310020,9906,2.68,13250,13540,13220,17960,9680,13820,13356.55,7.55,0,2108,14993,14406,14023,13436,13053,14215,13245,66,4140,100,9950,10,1,65730548,8867,42.56,6.81,12,0.02,317.00,1982.00,29200,20240326,-53.80,9790,20241209,37.79,20400,-33.87,20250221,10510,28.35,20250203,28400,-52.50,20240404,9790,37.79,20241209,1.19,N,281740,100,65 억,,4961439,N,N,131034,N,00,N 20250402,160934,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13820,-470,5,-3.29,5141457730,369157,108.06,14600,14610,13640,18570,10010,14290,13927.56,7.65,0,-89389,14916,14602,14266,13952,13616,14760,14110,66,4280,100,10280,10,1,65730548,9084,43.60,6.97,12,0.56,317.00,1982.00,29200,20240326,-52.67,9790,20241209,41.16,20400,-32.25,20250221,10510,31.49,20250203,28400,-51.34,20240404,9790,41.16,20241209,1.20,Y,281740,100,65 억,,5028385,N,N,131034,N,00,N 20250402,150935,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13790,-500,5,-3.50,4988893250,358112,104.83,14600,14610,13640,18570,10010,14290,13931.10,7.65,0,-90249,14916,14602,14266,13952,13616,14760,14110,66,4280,100,10280,10,1,65730548,9064,43.50,6.96,12,0.54,317.00,1982.00,29200,20240326,-52.77,9790,20241209,40.86,20400,-32.40,20250221,10510,31.21,20250203,28400,-51.44,20240404,9790,40.86,20241209,1.20,Y,281740,100,65 억,,5028385,N,N,317,N,00,N 20250402,140937,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13670,-620,5,-4.34,4164014785,298306,87.32,14600,14610,13640,18570,10010,14290,13958.87,7.65,0,-99411,14916,14602,14266,13952,13616,14760,14110,66,4280,100,10280,10,1,65730548,8985,43.12,6.90,12,0.45,317.00,1982.00,29200,20240326,-53.18,9790,20241209,39.63,20400,-32.99,20250221,10510,30.07,20250203,28400,-51.87,20240404,9790,39.63,20241209,1.20,Y,281740,100,65 억,,5028385,N,N,317,N,00,N diff --git a/281820/price/prices-20250401.csv b/281820/price/prices-20250401.csv index c470cd497dfd..820631f9f7c1 100644 --- a/281820/price/prices-20250401.csv +++ b/281820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160948,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31850,-800,5,-2.45,1209205000,37982,61.78,31400,32300,31200,42400,22900,32650,31836.26,13.59,0,4291,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6590,12.61,1.30,12,0.18,2526.00,24538.00,59000,20240711,-46.02,25150,20241220,26.64,41400,-23.07,20250218,25850,23.21,20250102,59000,-46.02,20240711,25150,26.64,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,2372,N,00,N +20250403,150956,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31750,-900,5,-2.76,1120294600,35186,57.23,31400,32300,31200,42400,22900,32650,31839.21,13.59,0,4140,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6569,12.57,1.29,12,0.17,2526.00,24538.00,59000,20240711,-46.19,25150,20241220,26.24,41400,-23.31,20250218,25850,22.82,20250102,59000,-46.19,20240711,25150,26.24,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,140955,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32050,-600,5,-1.84,787687350,24748,40.25,31400,32300,31200,42400,22900,32650,31828.32,13.59,0,-2095,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6631,12.69,1.31,12,0.12,2526.00,24538.00,59000,20240711,-45.68,25150,20241220,27.44,41400,-22.58,20250218,25850,23.98,20250102,59000,-45.68,20240711,25150,27.44,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,130954,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32100,-550,5,-1.68,603989200,19020,30.93,31400,32300,31200,42400,22900,32650,31755.48,13.59,0,-2018,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6642,12.71,1.31,12,0.09,2526.00,24538.00,59000,20240711,-45.59,25150,20241220,27.63,41400,-22.46,20250218,25850,24.18,20250102,59000,-45.59,20240711,25150,27.63,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,120951,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32150,-500,5,-1.53,522143850,16461,26.77,31400,32300,31200,42400,22900,32650,31720.06,13.59,0,-2384,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6652,12.73,1.31,12,0.08,2526.00,24538.00,59000,20240711,-45.51,25150,20241220,27.83,41400,-22.34,20250218,25850,24.37,20250102,59000,-45.51,20240711,25150,27.83,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,110955,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32100,-550,5,-1.68,427104800,13494,21.95,31400,32200,31200,42400,22900,32650,31651.46,13.59,0,-2092,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6642,12.71,1.31,12,0.07,2526.00,24538.00,59000,20240711,-45.59,25150,20241220,27.63,41400,-22.46,20250218,25850,24.18,20250102,59000,-45.59,20240711,25150,27.63,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,100956,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31750,-900,5,-2.76,279870650,8869,14.42,31400,32000,31200,42400,22900,32650,31556.05,13.59,0,-2160,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6569,12.57,1.29,12,0.04,2526.00,24538.00,59000,20240711,-46.19,25150,20241220,26.24,41400,-23.31,20250218,25850,22.82,20250102,59000,-46.19,20240711,25150,26.24,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N +20250403,090958,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,31350,-1300,5,-3.98,113148500,3612,5.87,31400,31700,31200,42400,22900,32650,31325.72,13.59,0,-458,33883,33266,32783,32166,31683,33025,31925,104,9750,500,22850,50,1,20690323,6486,12.41,1.28,12,0.02,2526.00,24538.00,59000,20240711,-46.86,25150,20241220,24.65,41400,-24.28,20250218,25850,21.28,20250102,59000,-46.86,20240711,25150,24.65,20241220,0.77,Y,281820,500,104 억,,2811342,N,N,864,N,00,N 20250402,160934,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32650,-250,5,-0.76,2011192425,61484,56.61,33000,33400,32300,42750,23050,32900,32710.83,13.55,0,18678,34800,33850,32950,32000,31100,34325,32475,104,9850,500,23030,50,1,20690323,6755,12.93,1.33,12,0.30,2526.00,24538.00,59000,20240711,-44.66,25150,20241220,29.82,41400,-21.14,20250218,25850,26.31,20250102,59000,-44.66,20240711,25150,29.82,20241220,0.79,Y,281820,500,104 억,,2803011,N,N,864,N,00,N 20250402,150935,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32650,-250,5,-0.76,1905037825,58221,53.61,33000,33400,32300,42750,23050,32900,32720.80,13.55,0,16878,34800,33850,32950,32000,31100,34325,32475,104,9850,500,23030,50,1,20690323,6755,12.93,1.33,12,0.28,2526.00,24538.00,59000,20240711,-44.66,25150,20241220,29.82,41400,-21.14,20250218,25850,26.31,20250102,59000,-44.66,20240711,25150,29.82,20241220,0.79,Y,281820,500,104 억,,2803011,N,N,5798,N,00,N 20250402,140938,55,60.00,KOSPI,,의료·정밀기기,N,N,N,Y,60,N,32350,-550,5,-1.67,1564825075,47728,43.95,33000,33400,32350,42750,23050,32900,32786.31,13.55,0,9995,34800,33850,32950,32000,31100,34325,32475,104,9850,500,23030,50,1,20690323,6693,12.81,1.32,12,0.23,2526.00,24538.00,59000,20240711,-45.17,25150,20241220,28.63,41400,-21.86,20250218,25850,25.15,20250102,59000,-45.17,20240711,25150,28.63,20241220,0.79,Y,281820,500,104 억,,2803011,N,N,5798,N,00,N diff --git a/282330/price/prices-20250401.csv b/282330/price/prices-20250401.csv index 53369e945f32..d290244facdf 100644 --- a/282330/price/prices-20250401.csv +++ b/282330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160948,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103500,1800,2,1.77,3248370600,31654,48.59,100500,103700,100300,132200,71200,101700,102621.17,29.18,0,-9409,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17889,9.16,1.51,12,0.18,11295.00,68611.00,136200,20240508,-24.01,98000,20241209,5.61,113500,-8.81,20250324,98800,4.76,20250304,136200,-24.01,20240508,98000,5.61,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,6918,N,00,N +20250403,150956,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103000,1300,2,1.28,3015135100,29397,45.13,100500,103700,100300,132200,71200,101700,102566.08,29.18,0,-9091,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17802,9.12,1.50,12,0.17,11295.00,68611.00,136200,20240508,-24.38,98000,20241209,5.10,113500,-9.25,20250324,98800,4.25,20250304,136200,-24.38,20240508,98000,5.10,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,140955,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,1600,2,1.57,2529018050,24684,37.89,100500,103700,100300,132200,71200,101700,102455.76,29.18,0,-7426,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17854,9.15,1.51,12,0.14,11295.00,68611.00,136200,20240508,-24.16,98000,20241209,5.41,113500,-8.99,20250324,98800,4.55,20250304,136200,-24.16,20240508,98000,5.41,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,130954,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103000,1300,2,1.28,2068787950,20229,31.05,100500,103400,100300,132200,71200,101700,102268.42,29.18,0,-5847,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17802,9.12,1.50,12,0.12,11295.00,68611.00,136200,20240508,-24.38,98000,20241209,5.10,113500,-9.25,20250324,98800,4.25,20250304,136200,-24.38,20240508,98000,5.10,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,120952,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102800,1100,2,1.08,1695863750,16606,25.49,100500,103400,100300,132200,71200,101700,102123.55,29.18,0,-4625,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17768,9.10,1.50,12,0.10,11295.00,68611.00,136200,20240508,-24.52,98000,20241209,4.90,113500,-9.43,20250324,98800,4.05,20250304,136200,-24.52,20240508,98000,4.90,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,110955,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102700,1000,2,0.98,1372315800,13460,20.66,100500,103400,100300,132200,71200,101700,101955.11,29.18,0,-3180,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17751,9.09,1.50,12,0.08,11295.00,68611.00,136200,20240508,-24.60,98000,20241209,4.80,113500,-9.52,20250324,98800,3.95,20250304,136200,-24.60,20240508,98000,4.80,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,100956,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101900,200,2,0.20,728983800,7191,11.04,100500,102100,100300,132200,71200,101700,101374.47,29.18,0,-1844,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17612,9.02,1.49,12,0.04,11295.00,68611.00,136200,20240508,-25.18,98000,20241209,3.98,113500,-10.22,20250324,98800,3.14,20250304,136200,-25.18,20240508,98000,3.98,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N +20250403,090959,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102000,300,2,0.29,131665700,1304,2.00,100500,102100,100300,132200,71200,101700,100970.63,29.18,0,56,105500,103600,101900,100000,98300,102750,99150,173,30500,1000,79320,100,1,17283906,17630,9.03,1.49,12,0.01,11295.00,68611.00,136200,20240508,-25.11,98000,20241209,4.08,113500,-10.13,20250324,98800,3.24,20250304,136200,-25.11,20240508,98000,4.08,20241209,0.20,Y,282330,1000,172 억,,5043956,N,N,7129,N,00,N 20250402,160934,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101700,-1100,5,-1.07,6646437600,65142,81.93,102800,103800,100200,133600,72000,102800,102029.99,29.14,0,17819,111200,107000,104500,100300,97800,105750,99050,173,30800,1000,80180,100,1,17283906,17578,9.00,1.48,12,0.38,11295.00,68611.00,136200,20240508,-25.33,98000,20241209,3.78,113500,-10.40,20250324,98800,2.94,20250304,136200,-25.33,20240508,98000,3.78,20241209,0.22,Y,282330,1000,172 억,,5035893,N,N,7129,N,00,N 20250402,150936,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101900,-900,5,-0.88,6430509600,63020,79.26,102800,103800,100200,133600,72000,102800,102039.19,29.14,0,17669,111200,107000,104500,100300,97800,105750,99050,173,30800,1000,80180,100,1,17283906,17612,9.02,1.49,12,0.36,11295.00,68611.00,136200,20240508,-25.18,98000,20241209,3.98,113500,-10.22,20250324,98800,3.14,20250304,136200,-25.18,20240508,98000,3.98,20241209,0.22,Y,282330,1000,172 억,,5035893,N,N,781,N,00,N 20250402,140938,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101600,-1200,5,-1.17,5891040600,57723,72.60,102800,103800,100200,133600,72000,102800,102057.08,29.14,0,17530,111200,107000,104500,100300,97800,105750,99050,173,30800,1000,80180,100,1,17283906,17560,9.00,1.48,12,0.33,11295.00,68611.00,136200,20240508,-25.40,98000,20241209,3.67,113500,-10.48,20250324,98800,2.83,20250304,136200,-25.40,20240508,98000,3.67,20241209,0.22,Y,282330,1000,172 억,,5035893,N,N,781,N,00,N diff --git a/282720/price/prices-20250401.csv b/282720/price/prices-20250401.csv index be9e230fe420..8452065d008c 100644 --- a/282720/price/prices-20250401.csv +++ b/282720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160948,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8060,-90,5,-1.10,82901980,10242,66.34,8060,8240,8020,10590,5710,8150,8094.32,1.00,0,-1305,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,977,-8.75,1.03,12,0.08,-921.00,7802.00,18300,20240527,-55.96,7940,20241209,1.51,10500,-23.24,20250117,7990,0.88,20250331,18300,-55.96,20240527,7940,1.51,20241209,1.84,Y,282720,500,60 억,,121327,N,N,1875,N,00,N +20250403,150956,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8120,-30,5,-0.37,77143850,9528,61.71,8060,8240,8020,10590,5710,8150,8096.54,1.00,0,-1159,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,984,-8.82,1.04,12,0.08,-921.00,7802.00,18300,20240527,-55.63,7940,20241209,2.27,10500,-22.67,20250117,7990,1.63,20250331,18300,-55.63,20240527,7940,2.27,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,140955,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8110,-40,5,-0.49,73310290,9055,58.65,8060,8240,8020,10590,5710,8150,8096.11,1.00,0,-1272,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,983,-8.81,1.04,12,0.07,-921.00,7802.00,18300,20240527,-55.68,7940,20241209,2.14,10500,-22.76,20250117,7990,1.50,20250331,18300,-55.68,20240527,7940,2.14,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,130954,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8130,-20,5,-0.25,62002950,7658,49.60,8060,8240,8020,10590,5710,8150,8096.49,1.00,0,-1747,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,985,-8.83,1.04,12,0.06,-921.00,7802.00,18300,20240527,-55.57,7940,20241209,2.39,10500,-22.57,20250117,7990,1.75,20250331,18300,-55.57,20240527,7940,2.39,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,120952,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8240,90,2,1.10,53898410,6664,43.16,8060,8240,8020,10590,5710,8150,8088.00,1.00,0,-1694,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,999,-8.95,1.06,12,0.05,-921.00,7802.00,18300,20240527,-54.97,7940,20241209,3.78,10500,-21.52,20250117,7990,3.13,20250331,18300,-54.97,20240527,7940,3.78,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,110955,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8180,30,2,0.37,43049900,5340,34.59,8060,8180,8020,10590,5710,8150,8061.78,1.00,0,-2161,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,991,-8.88,1.05,12,0.04,-921.00,7802.00,18300,20240527,-55.30,7940,20241209,3.02,10500,-22.10,20250117,7990,2.38,20250331,18300,-55.30,20240527,7940,3.02,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,100956,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8040,-110,5,-1.35,29077730,3611,23.39,8060,8070,8020,10590,5710,8150,8052.54,1.00,0,-1233,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,974,-8.73,1.03,12,0.03,-921.00,7802.00,18300,20240527,-56.07,7940,20241209,1.26,10500,-23.43,20250117,7990,0.63,20250331,18300,-56.07,20240527,7940,1.26,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N +20250403,090959,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8050,-100,5,-1.23,12310760,1528,9.90,8060,8070,8020,10590,5710,8150,8056.78,1.00,0,-188,8390,8270,8180,8060,7970,8225,8015,61,2440,500,5050,10,1,12119500,976,-8.74,1.03,12,0.01,-921.00,7802.00,18300,20240527,-56.01,7940,20241209,1.39,10500,-23.33,20250117,7990,0.75,20250331,18300,-56.01,20240527,7940,1.39,20241209,1.84,Y,282720,500,60 억,,121327,N,N,2156,N,00,N 20250402,160935,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8150,-100,5,-1.21,125682880,15439,97.07,8260,8300,8090,10720,5780,8250,8140.61,1.05,0,-6146,8483,8366,8183,8066,7883,8425,8125,61,2470,500,5110,10,1,12119500,988,-8.85,1.04,12,0.13,-921.00,7802.00,18300,20240527,-55.46,7940,20241209,2.64,10500,-22.38,20250117,7990,2.00,20250331,18300,-55.46,20240527,7940,2.64,20241209,1.87,Y,282720,500,60 억,,127473,N,N,2156,N,00,N 20250402,150936,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8100,-150,5,-1.82,115477970,14181,89.16,8260,8300,8090,10720,5780,8250,8143.15,1.05,0,-5082,8483,8366,8183,8066,7883,8425,8125,61,2470,500,5110,10,1,12119500,982,-8.79,1.04,12,0.12,-921.00,7802.00,18300,20240527,-55.74,7940,20241209,2.02,10500,-22.86,20250117,7990,1.38,20250331,18300,-55.74,20240527,7940,2.02,20241209,1.87,Y,282720,500,60 억,,127473,N,N,0,N,00,N 20250402,140938,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8110,-140,5,-1.70,102876440,12625,79.38,8260,8300,8100,10720,5780,8250,8148.63,1.05,0,-4443,8483,8366,8183,8066,7883,8425,8125,61,2470,500,5110,10,1,12119500,983,-8.81,1.04,12,0.10,-921.00,7802.00,18300,20240527,-55.68,7940,20241209,2.14,10500,-22.76,20250117,7990,1.50,20250331,18300,-55.68,20240527,7940,2.14,20241209,1.87,Y,282720,500,60 억,,127473,N,N,0,N,00,N diff --git a/282880/price/prices-20250401.csv b/282880/price/prices-20250401.csv index 24fa4c2c4e7b..9ead257f93c0 100644 --- a/282880/price/prices-20250401.csv +++ b/282880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160948,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12190,-290,5,-2.32,246327180,20102,71.98,12180,12430,12100,16220,8740,12480,12253.86,1.72,0,-3372,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1358,8.63,0.77,12,0.18,1412.00,15827.00,26918,20240326,-54.71,11243,20241210,8.42,18840,-35.30,20250219,12100,0.74,20250403,26800,-54.51,20240403,11570,5.36,20241210,3.73,Y,282880,500,55 억,,191219,N,N,3701,N,00,N +20250403,150957,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12140,-340,5,-2.72,234981800,19166,68.63,12180,12430,12140,16220,8740,12480,12260.35,1.72,0,-3194,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1353,8.60,0.77,12,0.17,1412.00,15827.00,26918,20240326,-54.90,11243,20241210,7.98,18840,-35.56,20250219,12140,0.00,20250403,26800,-54.70,20240403,11570,4.93,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,140955,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12250,-230,5,-1.84,171981320,13994,50.11,12180,12430,12180,16220,8740,12480,12289.65,1.72,0,-1120,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1365,8.68,0.77,12,0.13,1412.00,15827.00,26918,20240326,-54.49,11243,20241210,8.96,18840,-34.98,20250219,12180,0.57,20250403,26800,-54.29,20240403,11570,5.88,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,130955,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12210,-270,5,-2.16,153656450,12498,44.75,12180,12430,12180,16220,8740,12480,12294.48,1.72,0,-384,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1360,8.65,0.77,12,0.11,1412.00,15827.00,26918,20240326,-54.64,11243,20241210,8.60,18840,-35.19,20250219,12180,0.25,20250403,26800,-54.44,20240403,11570,5.53,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,120952,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12280,-200,5,-1.60,124521430,10115,36.22,12180,12430,12180,16220,8740,12480,12310.57,1.72,0,-222,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1368,8.70,0.78,12,0.09,1412.00,15827.00,26918,20240326,-54.38,11243,20241210,9.22,18840,-34.82,20250219,12180,0.82,20250403,26800,-54.18,20240403,11570,6.14,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,110955,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12380,-100,5,-0.80,94201910,7656,27.42,12180,12430,12180,16220,8740,12480,12304.32,1.72,0,720,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1379,8.77,0.78,12,0.07,1412.00,15827.00,26918,20240326,-54.01,11243,20241210,10.11,18840,-34.29,20250219,12180,1.64,20250403,26800,-53.81,20240403,11570,7.00,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,100957,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12320,-160,5,-1.28,56988730,4641,16.62,12180,12390,12180,16220,8740,12480,12279.41,1.72,0,-266,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1373,8.73,0.78,12,0.04,1412.00,15827.00,26918,20240326,-54.23,11243,20241210,9.58,18840,-34.61,20250219,12180,1.15,20250403,26800,-54.03,20240403,11570,6.48,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N +20250403,090959,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12270,-210,5,-1.68,13322050,1088,3.90,12180,12390,12180,16220,8740,12480,12244.53,1.72,0,399,13066,12772,12616,12322,12166,12695,12245,56,3740,500,8980,10,1,11141807,1367,8.69,0.78,12,0.01,1412.00,15827.00,26918,20240326,-54.42,11243,20241210,9.13,18840,-34.87,20250219,12180,0.74,20250403,26800,-54.22,20240403,11570,6.05,20241210,3.73,Y,282880,500,55 억,,191219,N,N,2953,N,00,N 20250402,160935,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12480,-370,5,-2.88,351009000,27926,138.36,12760,12910,12460,16700,9000,12850,12569.25,1.78,0,-6698,13323,13086,12763,12526,12203,12925,12365,56,3850,500,9250,10,1,11141807,1390,8.84,0.79,12,0.25,1412.00,15827.00,26918,20240326,-53.64,11243,20241210,11.00,18840,-33.76,20250219,12440,0.32,20250401,27200,-54.12,20240402,11570,7.87,20241210,3.74,Y,282880,500,55 억,,197958,N,N,2953,N,00,N 20250402,150936,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12510,-340,5,-2.65,291026560,23118,114.54,12760,12910,12470,16700,9000,12850,12588.74,1.78,0,-6643,13323,13086,12763,12526,12203,12925,12365,56,3850,500,9250,10,1,11141807,1394,8.86,0.79,12,0.21,1412.00,15827.00,26918,20240326,-53.53,11243,20241210,11.27,18840,-33.60,20250219,12440,0.56,20250401,27200,-54.01,20240402,11570,8.12,20241210,3.74,Y,282880,500,55 억,,197958,N,N,2967,N,00,N 20250402,140938,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12550,-300,5,-2.33,167086580,13205,65.42,12760,12910,12530,16700,9000,12850,12653.28,1.78,0,-5240,13323,13086,12763,12526,12203,12925,12365,56,3850,500,9250,10,1,11141807,1398,8.89,0.79,12,0.12,1412.00,15827.00,26918,20240326,-53.38,11243,20241210,11.63,18840,-33.39,20250219,12440,0.88,20250401,27200,-53.86,20240402,11570,8.47,20241210,3.74,Y,282880,500,55 억,,197958,N,N,2967,N,00,N diff --git a/283100/price/prices-20250401.csv b/283100/price/prices-20250401.csv index a01f29b7a7d7..225ba956cfc7 100644 --- a/283100/price/prices-20250401.csv +++ b/283100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160948,57,100.00,KONEX,,,N,N,N,N, ,N,597,2,2,0.34,154225,302,2013.33,628,628,510,684,506,595,510.68,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1911,20240322,-68.76,375,20240807,59.20,700,-14.71,20250210,510,17.06,20250403,1190,-49.83,20240408,375,59.20,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,150957,57,100.00,KONEX,,,N,N,N,N, ,N,597,2,2,0.34,154225,302,2013.33,628,628,510,684,506,595,510.68,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,1911,20240322,-68.76,375,20240807,59.20,700,-14.71,20250210,510,17.06,20250403,1190,-49.83,20240408,375,59.20,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,140956,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,130955,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,120952,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,110956,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,100957,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N +20250403,090959,57,100.00,KONEX,,,N,N,N,N, ,N,628,33,2,5.55,628,1,6.67,628,628,628,684,506,595,628.00,0.00,0,0,629,612,581,564,533,596,548,38,89,500,350,1,1,7697351,48,-1.03,-0.49,12,0.00,-607.00,-1289.00,1911,20240322,-67.14,375,20240807,67.47,700,-10.29,20250210,535,17.38,20250327,1190,-47.23,20240408,375,67.47,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250402,160935,57,100.00,KONEX,,,N,N,N,N, ,N,595,-26,5,-4.19,8578,15,4.92,598,598,550,714,528,621,571.87,0.00,0,0,682,651,593,562,504,622,533,38,93,500,370,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,2650,20240321,-77.55,375,20240807,58.67,700,-15.00,20250210,535,11.21,20250327,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250402,150936,57,100.00,KONEX,,,N,N,N,N, ,N,595,-26,5,-4.19,8578,15,4.92,598,598,550,714,528,621,571.87,0.00,0,0,682,651,593,562,504,622,533,38,93,500,370,1,1,7697351,46,-0.98,-0.46,12,0.00,-607.00,-1289.00,2650,20240321,-77.55,375,20240807,58.67,700,-15.00,20250210,535,11.21,20250327,1190,-50.00,20240408,375,58.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N 20250402,140939,57,100.00,KONEX,,,N,N,N,N, ,N,550,-71,5,-11.43,7983,14,4.59,598,598,550,714,528,621,570.21,0.00,0,0,682,651,593,562,504,622,533,38,93,500,370,1,1,7697351,42,-0.91,-0.43,12,0.00,-607.00,-1289.00,2650,20240321,-79.25,375,20240807,46.67,700,-21.43,20250210,535,2.80,20250327,1190,-53.78,20240408,375,46.67,20240807,0.00,Y,283100,500,38 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20250401.csv b/284620/price/prices-20250401.csv index 11825cfba57a..60db9d839ca7 100644 --- a/284620/price/prices-20250401.csv +++ b/284620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160949,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,-8,5,-0.67,55296625,46761,80.75,1187,1200,1174,1556,838,1197,1182.54,3.55,0,-4439,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,335,-2.74,18.29,12,0.17,-434.00,65.00,7100,20240702,-83.25,1141,20250304,4.21,3130,-62.01,20250103,1141,4.21,20250304,7100,-83.25,20240702,1141,4.21,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,150957,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1191,-6,5,-0.50,54954260,46473,80.25,1187,1200,1174,1556,838,1197,1182.50,3.55,0,-4263,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,336,-2.74,18.32,12,0.16,-434.00,65.00,7100,20240702,-83.23,1141,20250304,4.38,3130,-61.95,20250103,1141,4.38,20250304,7100,-83.23,20240702,1141,4.38,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,140956,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,3,2,0.25,44788151,37930,65.50,1187,1200,1174,1556,838,1197,1180.81,3.55,0,-3199,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,338,-2.76,18.46,12,0.13,-434.00,65.00,7100,20240702,-83.10,1141,20250304,5.17,3130,-61.66,20250103,1141,5.17,20250304,7100,-83.10,20240702,1141,5.17,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,130955,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1174,-23,5,-1.92,41297588,35004,60.45,1187,1200,1174,1556,838,1197,1179.80,3.55,0,-3020,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,331,-2.71,18.06,12,0.12,-434.00,65.00,7100,20240702,-83.46,1141,20250304,2.89,3130,-62.49,20250103,1141,2.89,20250304,7100,-83.46,20240702,1141,2.89,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,120953,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-17,5,-1.42,18146348,15365,26.53,1187,1200,1175,1556,838,1197,1181.02,3.55,0,507,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,333,-2.72,18.15,12,0.05,-434.00,65.00,7100,20240702,-83.38,1141,20250304,3.42,3130,-62.30,20250103,1141,3.42,20250304,7100,-83.38,20240702,1141,3.42,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,110956,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1196,-1,5,-0.08,17382747,14719,25.42,1187,1200,1175,1556,838,1197,1180.97,3.55,0,606,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,337,-2.76,18.40,12,0.05,-434.00,65.00,7100,20240702,-83.15,1141,20250304,4.82,3130,-61.79,20250103,1141,4.82,20250304,7100,-83.15,20240702,1141,4.82,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,100957,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1181,-16,5,-1.34,11703238,9902,17.10,1187,1200,1175,1556,838,1197,1181.91,3.55,0,3636,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,333,-2.72,18.17,12,0.04,-434.00,65.00,7100,20240702,-83.37,1141,20250304,3.51,3130,-62.27,20250103,1141,3.51,20250304,7100,-83.37,20240702,1141,3.51,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N +20250403,091000,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1180,-17,5,-1.42,1881382,1595,2.75,1187,1187,1175,1556,838,1197,1179.55,3.55,0,567,1261,1229,1195,1163,1129,1212,1146,141,359,500,0,1,1,28180793,333,-2.72,18.15,12,0.01,-434.00,65.00,7100,20240702,-83.38,1141,20250304,3.42,3130,-62.30,20250103,1141,3.42,20250304,7100,-83.38,20240702,1141,3.42,20250304,0.03,Y,284620,500,140 억,,1000686,N,N,0,N,00,N 20250402,160935,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1197,-30,5,-2.44,69505011,57910,105.19,1227,1227,1161,1595,859,1227,1200.22,3.55,0,747,1277,1252,1211,1186,1145,1264,1198,141,368,500,0,1,1,28180793,337,-2.76,18.42,12,0.21,-434.00,65.00,7100,20240702,-83.14,1141,20250304,4.91,3130,-61.76,20250103,1141,4.91,20250304,7100,-83.14,20240702,1141,4.91,20250304,0.03,Y,284620,500,140 억,,999895,N,N,0,N,00,N 20250402,150937,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1200,-27,5,-2.20,67523245,56248,102.17,1227,1227,1161,1595,859,1227,1200.46,3.55,0,1265,1277,1252,1211,1186,1145,1264,1198,141,368,500,0,1,1,28180793,338,-2.76,18.46,12,0.20,-434.00,65.00,7100,20240702,-83.10,1141,20250304,5.17,3130,-61.66,20250103,1141,5.17,20250304,7100,-83.10,20240702,1141,5.17,20250304,0.03,Y,284620,500,140 억,,999895,N,N,0,N,00,N 20250402,140939,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1209,-18,5,-1.47,31885170,26478,48.10,1227,1227,1161,1595,859,1227,1204.21,3.55,0,6337,1277,1252,1211,1186,1145,1264,1198,141,368,500,0,1,1,28180793,341,-2.79,18.60,12,0.09,-434.00,65.00,7100,20240702,-82.97,1141,20250304,5.96,3130,-61.37,20250103,1141,5.96,20250304,7100,-82.97,20240702,1141,5.96,20250304,0.03,Y,284620,500,140 억,,999895,N,N,0,N,00,N diff --git a/284740/price/prices-20250401.csv b/284740/price/prices-20250401.csv index 018e0c9dce75..1b277064a3e9 100644 --- a/284740/price/prices-20250401.csv +++ b/284740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160949,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20800,-350,5,-1.65,291954900,14049,119.06,20750,21050,20550,27450,14850,21150,20781.19,7.01,0,-2795,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4667,3.81,0.50,12,0.06,5456.00,42010.00,24400,20240627,-14.75,18900,20250203,10.05,23000,-9.57,20250228,18900,10.05,20250203,24400,-14.75,20240627,18900,10.05,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,119,N,00,N +20250403,150957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20750,-400,5,-1.89,273137900,13142,111.37,20750,21050,20550,27450,14850,21150,20783.59,7.01,0,-2247,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4656,3.80,0.49,12,0.06,5456.00,42010.00,24400,20240627,-14.96,18900,20250203,9.79,23000,-9.78,20250228,18900,9.79,20250203,24400,-14.96,20240627,18900,9.79,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,140956,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20850,-300,5,-1.42,246319000,11852,100.44,20750,21050,20550,27450,14850,21150,20782.91,7.01,0,-1907,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4678,3.82,0.50,12,0.05,5456.00,42010.00,24400,20240627,-14.55,18900,20250203,10.32,23000,-9.35,20250228,18900,10.32,20250203,24400,-14.55,20240627,18900,10.32,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,130955,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,-250,5,-1.18,197259850,9500,80.51,20750,21050,20550,27450,14850,21150,20764.19,7.01,0,-2201,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4689,3.83,0.50,12,0.04,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,120953,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,-150,5,-0.71,156570450,7557,64.04,20750,21000,20550,27450,14850,21150,20718.60,7.01,0,-1683,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4712,3.85,0.50,12,0.03,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,110956,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,-250,5,-1.18,135962250,6574,55.71,20750,20900,20550,27450,14850,21150,20681.81,7.01,0,-1339,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4689,3.83,0.50,12,0.03,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,100957,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20700,-450,5,-2.13,100470675,4869,41.26,20750,20900,20550,27450,14850,21150,20634.77,7.01,0,-1076,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4645,3.79,0.49,12,0.02,5456.00,42010.00,24400,20240627,-15.16,18900,20250203,9.52,23000,-10.00,20250228,18900,9.52,20250203,24400,-15.16,20240627,18900,9.52,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N +20250403,091000,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,-250,5,-1.18,7321550,352,2.98,20750,20900,20750,27450,14850,21150,20799.86,7.01,0,-229,21416,21282,21016,20882,20616,21350,20950,22,6300,100,15650,50,1,22437330,4689,3.83,0.50,12,0.00,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.22,Y,284740,100,22 억,,1572761,N,N,10,N,00,N 20250402,160935,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21150,150,2,0.71,246801775,11800,91.44,21100,21150,20750,27300,14700,21000,20915.36,7.02,0,-2965,21333,21166,20883,20716,20433,21250,20800,22,6300,100,15540,50,1,22437330,4745,3.88,0.50,12,0.05,5456.00,42010.00,24400,20240627,-13.32,18900,20250203,11.90,23000,-8.04,20250228,18900,11.90,20250203,24400,-13.32,20240627,18900,11.90,20250203,0.22,Y,284740,100,22 억,,1575695,N,N,10,N,00,N 20250402,150937,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,20900,-100,5,-0.48,237062225,11337,87.86,21100,21100,20750,27300,14700,21000,20910.49,7.02,0,-2741,21333,21166,20883,20716,20433,21250,20800,22,6300,100,15540,50,1,22437330,4689,3.83,0.50,12,0.05,5456.00,42010.00,24400,20240627,-14.34,18900,20250203,10.58,23000,-9.13,20250228,18900,10.58,20250203,24400,-14.34,20240627,18900,10.58,20250203,0.22,Y,284740,100,22 억,,1575695,N,N,209,N,00,N 20250402,140939,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,21000,0,3,0.00,167826750,8033,62.25,21100,21100,20750,27300,14700,21000,20892.16,7.02,0,-671,21333,21166,20883,20716,20433,21250,20800,22,6300,100,15540,50,1,22437330,4712,3.85,0.50,12,0.04,5456.00,42010.00,24400,20240627,-13.93,18900,20250203,11.11,23000,-8.70,20250228,18900,11.11,20250203,24400,-13.93,20240627,18900,11.11,20250203,0.22,Y,284740,100,22 억,,1575695,N,N,209,N,00,N diff --git a/285130/price/prices-20250401.csv b/285130/price/prices-20250401.csv index 8b644d43337d..7206a5970fef 100644 --- a/285130/price/prices-20250401.csv +++ b/285130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160949,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37150,-1400,5,-3.63,2066763850,55544,144.75,37950,38000,36900,50100,27000,38550,37209.49,11.26,0,-19599,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6410,81.47,0.33,12,0.32,456.00,114079.00,65200,20240322,-43.02,36900,20250403,0.68,46400,-19.94,20250103,36900,0.68,20250403,61900,-39.98,20240403,36900,0.68,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,14008,N,00,N +20250403,150958,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37100,-1450,5,-3.76,1984477300,53328,138.98,37950,38000,36900,50100,27000,38550,37212.67,11.26,0,-18384,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6401,81.36,0.33,12,0.31,456.00,114079.00,65200,20240322,-43.10,36900,20250403,0.54,46400,-20.04,20250103,36900,0.54,20250403,61900,-40.06,20240403,36900,0.54,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,140956,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37350,-1200,5,-3.11,1717139900,46132,120.22,37950,38000,36900,50100,27000,38550,37222.32,11.26,0,-15070,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6444,81.91,0.33,12,0.27,456.00,114079.00,65200,20240322,-42.71,36900,20250403,1.22,46400,-19.50,20250103,36900,1.22,20250403,61900,-39.66,20240403,36900,1.22,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,130956,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37300,-1250,5,-3.24,1572788500,42272,110.16,37950,38000,36900,50100,27000,38550,37206.39,11.26,0,-13435,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6436,81.80,0.33,12,0.25,456.00,114079.00,65200,20240322,-42.79,36900,20250403,1.08,46400,-19.61,20250103,36900,1.08,20250403,61900,-39.74,20240403,36900,1.08,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,120953,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37200,-1350,5,-3.50,1400345450,37647,98.11,37950,38000,36900,50100,27000,38550,37196.73,11.26,0,-11963,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6418,81.58,0.33,12,0.22,456.00,114079.00,65200,20240322,-42.94,36900,20250403,0.81,46400,-19.83,20250103,36900,0.81,20250403,61900,-39.90,20240403,36900,0.81,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,110956,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37200,-1350,5,-3.50,1075941400,28907,75.33,37950,38000,36900,50100,27000,38550,37220.79,11.26,0,-6130,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6418,81.58,0.33,12,0.17,456.00,114079.00,65200,20240322,-42.94,36900,20250403,0.81,46400,-19.83,20250103,36900,0.81,20250403,61900,-39.90,20240403,36900,0.81,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,100958,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37400,-1150,5,-2.98,706241150,18950,49.38,37950,38000,37000,50100,27000,38550,37268.66,11.26,0,-1934,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6453,82.02,0.33,12,0.11,456.00,114079.00,65200,20240322,-42.64,37000,20250403,1.08,46400,-19.40,20250103,37000,1.08,20250403,61900,-39.58,20240403,37000,1.08,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N +20250403,091000,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,37200,-1350,5,-3.50,202919100,5437,14.17,37950,38000,37150,50100,27000,38550,37321.89,11.26,0,-3434,40050,39300,38850,38100,37650,39075,37875,882,11550,5000,28520,50,1,17253783,6418,81.58,0.33,12,0.03,456.00,114079.00,65200,20240322,-42.94,37150,20250403,0.13,46400,-19.83,20250103,37150,0.13,20250403,61900,-39.90,20240403,37150,0.13,20250403,0.78,Y,285130,5000,882 억,,1943070,N,N,12200,N,00,N 20250402,160936,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38550,-900,5,-2.28,1483067150,38372,206.56,39500,39600,38400,51200,27650,39450,38649.74,11.36,0,-13355,40216,39832,39566,39182,38916,40025,39375,882,11750,5000,29190,50,1,17253783,6651,84.54,0.34,12,0.22,456.00,114079.00,65200,20240322,-40.87,38400,20250402,0.39,46400,-16.92,20250103,38400,0.39,20250402,62400,-38.22,20240402,38400,0.39,20250402,0.77,Y,285130,5000,882 억,,1960267,N,N,12200,N,00,N 20250402,150937,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38550,-900,5,-2.28,1444286750,37366,201.14,39500,39600,38400,51200,27650,39450,38652.43,11.36,0,-12684,40216,39832,39566,39182,38916,40025,39375,882,11750,5000,29190,50,1,17253783,6651,84.54,0.34,12,0.22,456.00,114079.00,65200,20240322,-40.87,38400,20250402,0.39,46400,-16.92,20250103,38400,0.39,20250402,62400,-38.22,20240402,38400,0.39,20250402,0.77,Y,285130,5000,882 억,,1960267,N,N,3587,N,00,N 20250402,140939,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,38450,-1000,5,-2.53,1239832925,32054,172.55,39500,39600,38400,51200,27650,39450,38679.51,11.36,0,-10458,40216,39832,39566,39182,38916,40025,39375,882,11750,5000,29190,50,1,17253783,6634,84.32,0.34,12,0.19,456.00,114079.00,65200,20240322,-41.03,38400,20250402,0.13,46400,-17.13,20250103,38400,0.13,20250402,62400,-38.38,20240402,38400,0.13,20250402,0.77,Y,285130,5000,882 억,,1960267,N,N,3587,N,00,N diff --git a/285490/price/prices-20250401.csv b/285490/price/prices-20250401.csv index 208cca1864ee..5ae34df9442f 100644 --- a/285490/price/prices-20250401.csv +++ b/285490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160949,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15830,690,2,4.56,1672252190,108069,96.05,14590,16120,14330,19680,10600,15140,15473.49,1.03,0,8228,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1674,9.66,0.91,12,1.02,1638.00,17389.00,21800,20240521,-27.39,10160,20241114,55.81,20450,-22.59,20250205,14080,12.43,20250325,21800,-27.39,20240521,10160,55.81,20241114,1.63,Y,285490,500,52 억,,108871,N,N,2236,N,00,N +20250403,150958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15780,640,2,4.23,1622968360,104950,93.28,14590,16120,14330,19680,10600,15140,15464.21,1.03,0,7706,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1669,9.63,0.91,12,0.99,1638.00,17389.00,21800,20240521,-27.61,10160,20241114,55.31,20450,-22.84,20250205,14080,12.07,20250325,21800,-27.61,20240521,10160,55.31,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,140957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15780,640,2,4.23,1504164995,97427,86.60,14590,16120,14330,19680,10600,15140,15438.89,1.03,0,7006,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1669,9.63,0.91,12,0.92,1638.00,17389.00,21800,20240521,-27.61,10160,20241114,55.31,20450,-22.84,20250205,14080,12.07,20250325,21800,-27.61,20240521,10160,55.31,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,130956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15890,750,2,4.95,1277184335,83188,73.94,14590,15960,14330,19680,10600,15140,15352.99,1.03,0,7398,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1680,9.70,0.91,12,0.79,1638.00,17389.00,21800,20240521,-27.11,10160,20241114,56.40,20450,-22.30,20250205,14080,12.86,20250325,21800,-27.11,20240521,10160,56.40,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,120953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15930,790,2,5.22,1120497595,73253,65.11,14590,15960,14330,19680,10600,15140,15296.27,1.03,0,3708,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1685,9.73,0.92,12,0.69,1638.00,17389.00,21800,20240521,-26.93,10160,20241114,56.79,20450,-22.10,20250205,14080,13.14,20250325,21800,-26.93,20240521,10160,56.79,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,110957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15770,630,2,4.16,925889555,60942,54.17,14590,15880,14330,19680,10600,15140,15192.96,1.03,0,1417,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1668,9.63,0.91,12,0.58,1638.00,17389.00,21800,20240521,-27.66,10160,20241114,55.22,20450,-22.89,20250205,14080,12.00,20250325,21800,-27.66,20240521,10160,55.22,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,100958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15510,370,2,2.44,597793615,39996,35.55,14590,15880,14330,19680,10600,15140,14946.34,1.03,0,-3195,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1640,9.47,0.89,12,0.38,1638.00,17389.00,21800,20240521,-28.85,10160,20241114,52.66,20450,-24.16,20250205,14080,10.16,20250325,21800,-28.85,20240521,10160,52.66,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N +20250403,091000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14850,-290,5,-1.92,240980990,16534,14.70,14590,14980,14330,19680,10600,15140,14574.88,1.03,0,1512,17233,16186,15643,14596,14053,15915,14325,53,4540,500,10290,10,1,10575831,1571,9.07,0.85,12,0.16,1638.00,17389.00,21800,20240521,-31.88,10160,20241114,46.16,20450,-27.38,20250205,14080,5.47,20250325,21800,-31.88,20240521,10160,46.16,20241114,1.63,Y,285490,500,52 억,,108871,N,N,1522,N,00,N 20250402,160936,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-1360,5,-8.24,1742381630,111501,74.08,16530,16690,15100,21450,11550,16500,15629.83,1.24,0,-22629,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1601,9.24,0.87,12,1.05,1638.00,17389.00,21800,20240521,-30.55,10160,20241114,49.02,20450,-25.97,20250205,14080,7.53,20250325,21800,-30.55,20240521,10160,49.02,20241114,1.73,Y,285490,500,52 억,,131500,N,N,1522,N,00,N 20250402,150937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-1310,5,-7.94,1549026440,98735,65.60,16530,16690,15150,21450,11550,16500,15688.73,1.24,0,-22349,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1606,9.27,0.87,12,0.93,1638.00,17389.00,21800,20240521,-30.32,10160,20241114,49.51,20450,-25.72,20250205,14080,7.88,20250325,21800,-30.32,20240521,10160,49.51,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N 20250402,140940,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15390,-1110,5,-6.73,1260688210,79921,53.10,16530,16690,15370,21450,11550,16500,15774.18,1.24,0,-19144,17046,16772,16226,15952,15406,16910,16090,53,4950,500,11220,10,1,10575831,1628,9.40,0.89,12,0.76,1638.00,17389.00,21800,20240521,-29.40,10160,20241114,51.48,20450,-24.74,20250205,14080,9.30,20250325,21800,-29.40,20240521,10160,51.48,20241114,1.73,Y,285490,500,52 억,,131500,N,N,321,N,00,N diff --git a/285800/price/prices-20250401.csv b/285800/price/prices-20250401.csv index a7b94a7b0b9f..93e48f01ae59 100644 --- a/285800/price/prices-20250401.csv +++ b/285800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1950,-27,5,-1.37,50083965,25244,63.67,1976,2045,1923,2570,1384,1977,1984.25,1.88,0,-5588,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,341,-10.66,0.90,12,0.14,-183.00,2169.00,4270,20240603,-54.33,1873,20250331,4.11,3830,-49.09,20250123,1873,4.11,20250331,4270,-54.33,20240603,1873,4.11,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,9,2,0.46,46063718,23183,58.47,1976,2045,1923,2570,1384,1977,1986.96,1.88,0,-3726,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,347,-10.85,0.92,12,0.13,-183.00,2169.00,4270,20240603,-53.49,1873,20250331,6.03,3830,-48.15,20250123,1873,6.03,20250331,4270,-53.49,20240603,1873,6.03,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1987,10,2,0.51,44316145,22302,56.25,1976,2045,1923,2570,1384,1977,1987.09,1.88,0,-3623,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,347,-10.86,0.92,12,0.13,-183.00,2169.00,4270,20240603,-53.47,1873,20250331,6.09,3830,-48.12,20250123,1873,6.09,20250331,4270,-53.47,20240603,1873,6.09,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,33,2,1.67,31508098,15830,39.93,1976,2045,1923,2570,1384,1977,1990.40,1.88,0,-3243,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,5,1,17477270,351,-10.98,0.93,12,0.09,-183.00,2169.00,4270,20240603,-52.93,1873,20250331,7.31,3830,-47.52,20250123,1873,7.31,20250331,4270,-52.93,20240603,1873,7.31,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1989,12,2,0.61,11301638,5772,14.56,1976,2000,1923,2570,1384,1977,1958.01,1.88,0,-1580,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,348,-10.87,0.92,12,0.03,-183.00,2169.00,4270,20240603,-53.42,1873,20250331,6.19,3830,-48.07,20250123,1873,6.19,20250331,4270,-53.42,20240603,1873,6.19,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,9,2,0.46,10761273,5500,13.87,1976,2000,1923,2570,1384,1977,1956.60,1.88,0,-1441,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,347,-10.85,0.92,12,0.03,-183.00,2169.00,4270,20240603,-53.49,1873,20250331,6.03,3830,-48.15,20250123,1873,6.03,20250331,4270,-53.49,20240603,1873,6.03,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,23,2,1.16,8069604,4148,10.46,1976,2000,1923,2570,1384,1977,1945.42,1.88,0,-941,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,5,1,17477270,350,-10.93,0.92,12,0.02,-183.00,2169.00,4270,20240603,-53.16,1873,20250331,6.78,3830,-47.78,20250123,1873,6.78,20250331,4270,-53.16,20240603,1873,6.78,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N +20250403,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,9,2,0.46,1030864,529,1.33,1976,1994,1923,2570,1384,1977,1948.70,1.88,0,-108,2111,2044,2008,1941,1905,2026,1923,17,593,100,1180,1,1,17477270,347,-10.85,0.92,12,0.00,-183.00,2169.00,4270,20240603,-53.49,1873,20250331,6.03,3830,-48.15,20250123,1873,6.03,20250331,4270,-53.49,20240603,1873,6.03,20250331,2.12,Y,285800,100,17 억,,328569,N,N,0,N,00,N 20250402,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,-53,5,-2.61,79525509,39630,46.38,2040,2075,1972,2635,1425,2030,2006.70,1.99,0,-19964,2190,2110,2000,1920,1810,2150,1960,17,605,100,1210,1,1,17477270,346,-10.80,0.91,12,0.23,-183.00,2169.00,4270,20240603,-53.70,1873,20250331,5.55,3830,-48.38,20250123,1873,5.55,20250331,4270,-53.70,20240603,1873,5.55,20250331,2.15,Y,285800,100,17 억,,348485,N,N,0,N,00,N 20250402,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-50,5,-2.46,76698225,38201,44.71,2040,2075,1972,2635,1425,2030,2007.75,1.99,0,-19801,2190,2110,2000,1920,1810,2150,1960,17,605,100,1210,1,1,17477270,346,-10.82,0.91,12,0.22,-183.00,2169.00,4270,20240603,-53.63,1873,20250331,5.71,3830,-48.30,20250123,1873,5.71,20250331,4270,-53.63,20240603,1873,5.71,20250331,2.15,Y,285800,100,17 억,,348485,N,N,0,N,00,N 20250402,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-20,5,-0.99,75332070,37513,43.90,2040,2075,1972,2635,1425,2030,2008.16,1.99,0,-19651,2190,2110,2000,1920,1810,2150,1960,17,605,100,1210,5,1,17477270,351,-10.98,0.93,12,0.21,-183.00,2169.00,4270,20240603,-52.93,1873,20250331,7.31,3830,-47.52,20250123,1873,7.31,20250331,4270,-52.93,20240603,1873,7.31,20250331,2.15,Y,285800,100,17 억,,348485,N,N,0,N,00,N diff --git a/286750/price/prices-20250401.csv b/286750/price/prices-20250401.csv index e5048bb8c6d1..d237c8f87396 100644 --- a/286750/price/prices-20250401.csv +++ b/286750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,15,2,0.66,462502410,199918,60.42,2280,2385,2270,2960,1600,2280,2313.48,1.19,0,33236,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,494,208.64,3.02,12,0.93,11.00,760.00,2980,20250226,-22.99,1265,20241115,81.42,2980,-22.99,20250226,1815,26.45,20250120,2980,-22.99,20250226,1265,81.42,20241115,0.03,Y,286750,500,107 억,,255692,N,N,12204,N,00,N +20250403,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,35,2,1.54,433083390,187142,56.56,2280,2385,2270,2960,1600,2280,2314.20,1.19,0,32772,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,498,210.45,3.05,12,0.87,11.00,760.00,2980,20250226,-22.32,1265,20241115,83.00,2980,-22.32,20250226,1815,27.55,20250120,2980,-22.32,20250226,1265,83.00,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,30,2,1.32,422356355,182507,55.16,2280,2385,2270,2960,1600,2280,2314.19,1.19,0,33303,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,497,210.00,3.04,12,0.85,11.00,760.00,2980,20250226,-22.48,1265,20241115,82.61,2980,-22.48,20250226,1815,27.27,20250120,2980,-22.48,20250226,1265,82.61,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,25,2,1.10,374203330,161587,48.84,2280,2385,2270,2960,1600,2280,2315.80,1.19,0,35983,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,496,209.55,3.03,12,0.75,11.00,760.00,2980,20250226,-22.65,1265,20241115,82.21,2980,-22.65,20250226,1815,27.00,20250120,2980,-22.65,20250226,1265,82.21,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,25,2,1.10,371302120,160327,48.46,2280,2385,2270,2960,1600,2280,2315.91,1.19,0,36387,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,496,209.55,3.03,12,0.75,11.00,760.00,2980,20250226,-22.65,1265,20241115,82.21,2980,-22.65,20250226,1815,27.00,20250120,2980,-22.65,20250226,1265,82.21,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,20,2,0.88,356542880,153916,46.52,2280,2385,2270,2960,1600,2280,2316.48,1.19,0,37882,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,495,209.09,3.03,12,0.72,11.00,760.00,2980,20250226,-22.82,1265,20241115,81.82,2980,-22.82,20250226,1815,26.72,20250120,2980,-22.82,20250226,1265,81.82,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,100958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,50,2,2.19,304806040,131405,39.72,2280,2385,2270,2960,1600,2280,2319.59,1.19,0,43552,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,501,211.82,3.07,12,0.61,11.00,760.00,2980,20250226,-21.81,1265,20241115,84.19,2980,-21.81,20250226,1815,28.37,20250120,2980,-21.81,20250226,1265,84.19,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N +20250403,091001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,10,2,0.44,7532870,3301,1.00,2280,2320,2270,2960,1600,2280,2282.00,1.19,0,-797,2500,2390,2310,2200,2120,2350,2160,108,680,500,1500,5,1,21513559,493,208.18,3.01,12,0.02,11.00,760.00,2980,20250226,-23.15,1265,20241115,81.03,2980,-23.15,20250226,1815,26.17,20250120,2980,-23.15,20250226,1265,81.03,20241115,0.03,Y,286750,500,107 억,,255692,N,N,15809,N,00,N 20250402,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-170,5,-6.94,768294540,330790,41.17,2385,2420,2230,3185,1715,2450,2322.61,1.33,0,-32704,2743,2596,2448,2301,2153,2522,2227,108,735,500,1610,5,1,21513559,491,207.27,3.00,12,1.54,11.00,760.00,2980,20250226,-23.49,1265,20241115,80.24,2980,-23.49,20250226,1815,25.62,20250120,2980,-23.49,20250226,1265,80.24,20241115,0.00,Y,286750,500,107 억,,286450,N,N,15809,N,00,N 20250402,150938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-145,5,-5.92,719231560,309302,38.49,2385,2420,2230,3185,1715,2450,2325.34,1.33,0,-32500,2743,2596,2448,2301,2153,2522,2227,108,735,500,1610,5,1,21513559,496,209.55,3.03,12,1.44,11.00,760.00,2980,20250226,-22.65,1265,20241115,82.21,2980,-22.65,20250226,1815,27.00,20250120,2980,-22.65,20250226,1265,82.21,20241115,0.00,Y,286750,500,107 억,,286450,N,N,0,N,00,N 20250402,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-100,5,-4.08,598081040,256915,31.97,2385,2420,2230,3185,1715,2450,2327.93,1.33,0,-29229,2743,2596,2448,2301,2153,2522,2227,108,735,500,1610,5,1,21513559,506,213.64,3.09,12,1.19,11.00,760.00,2980,20250226,-21.14,1265,20241115,85.77,2980,-21.14,20250226,1815,29.48,20250120,2980,-21.14,20250226,1265,85.77,20241115,0.00,Y,286750,500,107 억,,286450,N,N,0,N,00,N diff --git a/286940/price/prices-20250401.csv b/286940/price/prices-20250401.csv index e75882353c8f..e58313017d5d 100644 --- a/286940/price/prices-20250401.csv +++ b/286940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160950,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17850,-200,5,-1.11,206439230,11602,101.40,17910,18000,17580,23450,12640,18050,17793.42,1.68,0,-2324,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2701,21.12,0.64,12,0.08,845.00,27718.00,38750,20240322,-53.94,17490,20241209,2.06,21450,-16.78,20250109,17580,1.54,20250403,36300,-50.83,20240404,17490,2.06,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,925,N,00,N +20250403,150959,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17820,-230,5,-1.27,186979970,10506,91.82,17910,18000,17580,23450,12640,18050,17797.45,1.68,0,-1907,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2696,21.09,0.64,12,0.07,845.00,27718.00,38750,20240322,-54.01,17490,20241209,1.89,21450,-16.92,20250109,17580,1.37,20250403,36300,-50.91,20240404,17490,1.89,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,140957,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17860,-190,5,-1.05,166484090,9355,81.76,17910,18000,17580,23450,12640,18050,17796.27,1.68,0,-1482,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2702,21.14,0.64,12,0.06,845.00,27718.00,38750,20240322,-53.91,17490,20241209,2.12,21450,-16.74,20250109,17580,1.59,20250403,36300,-50.80,20240404,17490,2.12,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,130957,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17800,-250,5,-1.39,161062960,9051,79.10,17910,18000,17580,23450,12640,18050,17795.05,1.68,0,-1195,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2693,21.07,0.64,12,0.06,845.00,27718.00,38750,20240322,-54.06,17490,20241209,1.77,21450,-17.02,20250109,17580,1.25,20250403,36300,-50.96,20240404,17490,1.77,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,120954,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17860,-190,5,-1.05,155867730,8759,76.55,17910,18000,17580,23450,12640,18050,17795.15,1.68,0,-1102,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2702,21.14,0.64,12,0.06,845.00,27718.00,38750,20240322,-53.91,17490,20241209,2.12,21450,-16.74,20250109,17580,1.59,20250403,36300,-50.80,20240404,17490,2.12,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,110957,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17780,-270,5,-1.50,148122620,8324,72.75,17910,18000,17580,23450,12640,18050,17794.64,1.68,0,-1336,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2690,21.04,0.64,12,0.06,845.00,27718.00,38750,20240322,-54.12,17490,20241209,1.66,21450,-17.11,20250109,17580,1.14,20250403,36300,-51.02,20240404,17490,1.66,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,100959,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17850,-200,5,-1.11,100830410,5669,49.55,17910,18000,17580,23450,12640,18050,17786.28,1.68,0,-1244,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2701,21.12,0.64,12,0.04,845.00,27718.00,38750,20240322,-53.94,17490,20241209,2.06,21450,-16.78,20250109,17580,1.54,20250403,36300,-50.83,20240404,17490,2.06,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N +20250403,091001,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17790,-260,5,-1.44,34024430,1925,16.82,17910,18000,17580,23450,12640,18050,17675.03,1.68,0,250,18503,18276,18073,17846,17643,18175,17745,756,5400,5000,12630,10,1,15129367,2692,21.05,0.64,12,0.01,845.00,27718.00,38750,20240322,-54.09,17490,20241209,1.72,21450,-17.06,20250109,17580,1.19,20250403,36300,-50.99,20240404,17490,1.72,20241209,1.88,Y,286940,5000,756 억,,253814,N,N,2151,N,00,N 20250402,160937,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,18050,0,3,0.00,205438425,11442,80.93,18300,18300,17870,23450,12640,18050,17954.77,1.73,0,-8033,18463,18256,18033,17826,17603,18360,17930,756,5400,5000,12630,10,1,15129367,2731,21.36,0.65,12,0.08,845.00,27718.00,39400,20240321,-54.19,17490,20241209,3.20,21450,-15.85,20250109,17800,1.40,20250331,37850,-52.31,20240402,17490,3.20,20241209,2.12,Y,286940,5000,756 억,,261854,N,N,2151,N,00,N 20250402,150938,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17890,-160,5,-0.89,200896425,11189,79.14,18300,18300,17870,23450,12640,18050,17954.81,1.73,0,-7840,18463,18256,18033,17826,17603,18360,17930,756,5400,5000,12630,10,1,15129367,2707,21.17,0.65,12,0.07,845.00,27718.00,39400,20240321,-54.59,17490,20241209,2.29,21450,-16.60,20250109,17800,0.51,20250331,37850,-52.73,20240402,17490,2.29,20241209,2.12,Y,286940,5000,756 억,,261854,N,N,4,N,00,N 20250402,140940,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,17890,-160,5,-0.89,196818450,10961,77.53,18300,18300,17880,23450,12640,18050,17956.25,1.73,0,-7757,18463,18256,18033,17826,17603,18360,17930,756,5400,5000,12630,10,1,15129367,2707,21.17,0.65,12,0.07,845.00,27718.00,39400,20240321,-54.59,17490,20241209,2.29,21450,-16.60,20250109,17800,0.51,20250331,37850,-52.73,20240402,17490,2.29,20241209,2.12,Y,286940,5000,756 억,,261854,N,N,4,N,00,N diff --git a/288330/price/prices-20250401.csv b/288330/price/prices-20250401.csv index ccba27d41649..378f2bcfa851 100644 --- a/288330/price/prices-20250401.csv +++ b/288330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160950,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7730,0,3,0.00,2827447710,365490,75.11,7590,7980,7500,10040,5420,7730,7736.05,3.65,0,-47164,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4032,-17.98,15.16,12,0.70,-430.00,510.00,8670,20250327,-10.84,1451,20240524,432.74,8670,-10.84,20250327,3550,117.75,20250102,8670,-10.84,20250327,1757,339.95,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,43532,N,00,N +20250403,150959,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,-30,5,-0.39,2746760570,355030,72.96,7590,7980,7500,10040,5420,7730,7736.70,3.65,0,-42010,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4017,-17.91,15.10,12,0.68,-430.00,510.00,8670,20250327,-11.19,1451,20240524,430.67,8670,-11.19,20250327,3550,116.90,20250102,8670,-11.19,20250327,1757,338.25,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,140958,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7770,40,2,0.52,2306585100,298056,61.25,7590,7980,7500,10040,5420,7730,7738.77,3.65,0,-34665,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4053,-18.07,15.24,12,0.57,-430.00,510.00,8670,20250327,-10.38,1451,20240524,435.49,8670,-10.38,20250327,3550,118.87,20250102,8670,-10.38,20250327,1757,342.23,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,130957,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,-10,5,-0.13,1953229150,252198,51.83,7590,7980,7500,10040,5420,7730,7744.83,3.65,0,-19875,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4027,-17.95,15.14,12,0.48,-430.00,510.00,8670,20250327,-10.96,1451,20240524,432.05,8670,-10.96,20250327,3550,117.46,20250102,8670,-10.96,20250327,1757,339.39,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,120954,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7740,10,2,0.13,1764392170,227739,46.80,7590,7980,7500,10040,5420,7730,7747.43,3.65,0,-14780,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4037,-18.00,15.18,12,0.44,-430.00,510.00,8670,20250327,-10.73,1451,20240524,433.43,8670,-10.73,20250327,3550,118.03,20250102,8670,-10.73,20250327,1757,340.52,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,110958,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,20,2,0.26,1585876520,204544,42.04,7590,7980,7500,10040,5420,7730,7753.23,3.65,0,-9695,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4043,-18.02,15.20,12,0.39,-430.00,510.00,8670,20250327,-10.61,1451,20240524,434.11,8670,-10.61,20250327,3550,118.31,20250102,8670,-10.61,20250327,1757,341.09,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,100959,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,20,2,0.26,1310599540,168820,34.70,7590,7980,7500,10040,5420,7730,7763.30,3.65,0,6738,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4043,-18.02,15.20,12,0.32,-430.00,510.00,8670,20250327,-10.61,1451,20240524,434.11,8670,-10.61,20250327,3550,118.31,20250102,8670,-10.61,20250327,1757,341.09,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N +20250403,091001,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,-60,5,-0.78,301440170,39614,8.14,7590,7800,7500,10040,5420,7730,7609.34,3.65,0,6466,8450,8090,7820,7460,7190,8270,7640,261,2310,500,0,10,1,52162936,4001,-17.84,15.04,12,0.08,-430.00,510.00,8670,20250327,-11.53,1451,20240524,428.60,8670,-11.53,20250327,3550,116.06,20250102,8670,-11.53,20250327,1757,336.54,20240703,0.75,Y,288330,500,260 억,,1901745,N,N,66567,N,00,N 20250402,160937,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7730,30,2,0.39,3783357580,484567,31.17,7700,8180,7550,10010,5390,7700,7807.71,3.91,0,-141077,8573,8136,7683,7246,6793,7910,7020,261,2310,500,0,10,1,52162936,4032,-7.01,16.07,12,0.93,-1102.00,481.00,8670,20250327,-10.84,1451,20240524,432.74,8670,-10.84,20250327,3550,117.75,20250102,8670,-10.84,20250327,1757,339.95,20240703,0.76,Y,288330,500,260 억,,2040362,N,N,66567,N,00,N 20250402,150938,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,0,3,0.00,3654235905,467786,30.09,7700,8180,7550,10010,5390,7700,7811.77,3.91,0,-138784,8573,8136,7683,7246,6793,7910,7020,261,2310,500,0,10,1,52162936,4017,-6.99,16.01,12,0.90,-1102.00,481.00,8670,20250327,-11.19,1451,20240524,430.67,8670,-11.19,20250327,3550,116.90,20250102,8670,-11.19,20250327,1757,338.25,20240703,0.76,Y,288330,500,260 억,,2040362,N,N,87284,N,00,N 20250402,140941,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7660,-40,5,-0.52,3293071285,420860,27.07,7700,8180,7550,10010,5390,7700,7824.62,3.91,0,-112067,8573,8136,7683,7246,6793,7910,7020,261,2310,500,0,10,1,52162936,3996,-6.95,15.93,12,0.81,-1102.00,481.00,8670,20250327,-11.65,1451,20240524,427.91,8670,-11.65,20250327,3550,115.77,20250102,8670,-11.65,20250327,1757,335.97,20240703,0.76,Y,288330,500,260 억,,2040362,N,N,87284,N,00,N diff --git a/288490/price/prices-20250401.csv b/288490/price/prices-20250401.csv index 6ac64f6bd7d7..051041e1e026 100644 --- a/288490/price/prices-20250401.csv +++ b/288490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160951,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,150959,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,140958,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,130957,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,120955,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,110958,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,100959,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N +20250403,091001,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250402,160937,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250402,150939,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N 20250402,140941,58,100.00,KONEX,,,N,N,N,N, ,N,105,0,3,0.00,0,0,0.00,0,0,0,120,90,105,0.00,0.00,0,0,105,105,105,105,105,105,105,17,15,100,0,1,1,17471577,18,-2.06,4.77,12,0.00,-51.00,22.00,457,20240603,-77.02,51,20241028,105.88,160,-34.38,20250218,54,94.44,20250103,330,-68.18,20240716,45,133.33,20240416,0.00,Y,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20250401.csv b/288620/price/prices-20250401.csv index 4073baf87b6f..cc1d18a9061d 100644 --- a/288620/price/prices-20250401.csv +++ b/288620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160951,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-80,5,-1.01,65832675,8444,79.99,7900,7900,7720,10280,5540,7910,7795.55,1.17,0,-317,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,546,-46.06,0.81,12,0.12,-170.00,9701.00,21100,20240527,-62.89,7610,20250331,2.89,9920,-21.07,20250120,7610,2.89,20250331,21100,-62.89,20240527,7610,2.89,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,150959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7770,-140,5,-1.77,60704885,7788,73.78,7900,7900,7720,10280,5540,7910,7794.67,1.17,0,-284,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,542,-45.71,0.80,12,0.11,-170.00,9701.00,21100,20240527,-63.18,7610,20250331,2.10,9920,-21.67,20250120,7610,2.10,20250331,21100,-63.18,20240527,7610,2.10,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,140958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-80,5,-1.01,40356300,5178,49.05,7900,7900,7720,10280,5540,7910,7793.80,1.17,0,-155,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,546,-46.06,0.81,12,0.07,-170.00,9701.00,21100,20240527,-62.89,7610,20250331,2.89,9920,-21.07,20250120,7610,2.89,20250331,21100,-62.89,20240527,7610,2.89,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,130957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7820,-90,5,-1.14,33881860,4351,41.22,7900,7900,7720,10280,5540,7910,7787.14,1.17,0,-142,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,546,-46.00,0.81,12,0.06,-170.00,9701.00,21100,20240527,-62.94,7610,20250331,2.76,9920,-21.17,20250120,7610,2.76,20250331,21100,-62.94,20240527,7610,2.76,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,120955,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-80,5,-1.01,30404330,3905,36.99,7900,7900,7720,10280,5540,7910,7786.00,1.17,0,-137,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,546,-46.06,0.81,12,0.06,-170.00,9701.00,21100,20240527,-62.89,7610,20250331,2.89,9920,-21.07,20250120,7610,2.89,20250331,21100,-62.89,20240527,7610,2.89,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,110958,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7830,-80,5,-1.01,27944550,3590,34.01,7900,7900,7720,10280,5540,7910,7784.00,1.17,0,-130,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,546,-46.06,0.81,12,0.05,-170.00,9701.00,21100,20240527,-62.89,7610,20250331,2.89,9920,-21.07,20250120,7610,2.89,20250331,21100,-62.89,20240527,7610,2.89,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,100959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-70,5,-0.88,26537810,3409,32.29,7900,7900,7720,10280,5540,7910,7784.63,1.17,0,-134,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,547,-46.12,0.81,12,0.05,-170.00,9701.00,21100,20240527,-62.84,7610,20250331,3.02,9920,-20.97,20250120,7610,3.02,20250331,21100,-62.84,20240527,7610,3.02,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N +20250403,091002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7840,-70,5,-0.88,1501000,191,1.81,7900,7900,7840,10280,5540,7910,7858.64,1.17,0,-39,8223,8066,7923,7766,7623,7995,7695,35,2370,500,4900,10,1,6979316,547,-46.12,0.81,12,0.00,-170.00,9701.00,21100,20240527,-62.84,7610,20250331,3.02,9920,-20.97,20250120,7610,3.02,20250331,21100,-62.84,20240527,7610,3.02,20250331,1.80,Y,288620,500,34 억,,81829,N,N,6,N,00,N 20250402,160937,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7910,-10,5,-0.13,83435540,10556,154.87,7920,8080,7780,10290,5550,7920,7904.09,1.19,0,-993,8213,8066,7923,7776,7633,8140,7850,35,2370,500,4910,10,1,6979316,552,-46.53,0.82,12,0.15,-170.00,9701.00,21100,20240527,-62.51,7610,20250331,3.94,9920,-20.26,20250120,7610,3.94,20250331,21100,-62.51,20240527,7610,3.94,20250331,1.80,Y,288620,500,34 억,,82826,N,N,6,N,00,N 20250402,150939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7920,0,3,0.00,76913860,9733,142.80,7920,8080,7780,10290,5550,7920,7902.38,1.19,0,-955,8213,8066,7923,7776,7633,8140,7850,35,2370,500,4910,10,1,6979316,553,-46.59,0.82,12,0.14,-170.00,9701.00,21100,20240527,-62.46,7610,20250331,4.07,9920,-20.16,20250120,7610,4.07,20250331,21100,-62.46,20240527,7610,4.07,20250331,1.80,Y,288620,500,34 억,,82826,N,N,2,N,00,N 20250402,140941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7900,-20,5,-0.25,68134700,8623,126.51,7920,8080,7780,10290,5550,7920,7901.51,1.19,0,-859,8213,8066,7923,7776,7633,8140,7850,35,2370,500,4910,10,1,6979316,551,-46.47,0.81,12,0.12,-170.00,9701.00,21100,20240527,-62.56,7610,20250331,3.81,9920,-20.36,20250120,7610,3.81,20250331,21100,-62.56,20240527,7610,3.81,20250331,1.80,Y,288620,500,34 억,,82826,N,N,2,N,00,N diff --git a/288980/price/prices-20250401.csv b/288980/price/prices-20250401.csv index 83a17af71ffb..d5450892a600 100644 --- a/288980/price/prices-20250401.csv +++ b/288980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,993,-2,5,-0.20,223999311,223199,138.76,995,1019,971,1293,697,995,1003.61,2.88,0,52279,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,343,-10.13,0.93,12,0.65,-98.00,1070.00,3265,20240402,-69.59,953,20250326,4.20,1540,-35.52,20250206,953,4.20,20250326,3080,-67.76,20240403,953,4.20,20250326,2.23,Y,288980,500,172 억,,995251,N,N,3,N,00,N +20250403,151000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1004,9,2,0.90,215080079,214234,133.19,995,1019,971,1293,697,995,1003.95,2.88,0,53450,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,347,-10.24,0.94,12,0.62,-98.00,1070.00,3265,20240402,-69.25,953,20250326,5.35,1540,-34.81,20250206,953,5.35,20250326,3080,-67.40,20240403,953,5.35,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,140959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1008,13,2,1.31,180873624,179988,111.90,995,1019,971,1293,697,995,1004.92,2.88,0,52245,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,348,-10.29,0.94,12,0.52,-98.00,1070.00,3265,20240402,-69.13,953,20250326,5.77,1540,-34.55,20250206,953,5.77,20250326,3080,-67.27,20240403,953,5.77,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,130958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1013,18,2,1.81,156080301,155422,96.63,995,1019,971,1293,697,995,1004.24,2.88,0,44485,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,350,-10.34,0.95,12,0.45,-98.00,1070.00,3265,20240402,-68.97,953,20250326,6.30,1540,-34.22,20250206,953,6.30,20250326,3080,-67.11,20240403,953,6.30,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1016,21,2,2.11,128137200,127750,79.42,995,1019,971,1293,697,995,1003.03,2.88,0,38830,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,351,-10.37,0.95,12,0.37,-98.00,1070.00,3265,20240402,-68.88,953,20250326,6.61,1540,-34.03,20250206,953,6.61,20250326,3080,-67.01,20240403,953,6.61,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,110958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1015,20,2,2.01,108166471,108086,67.20,995,1018,971,1293,697,995,1000.74,2.88,0,31067,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,351,-10.36,0.95,12,0.31,-98.00,1070.00,3265,20240402,-68.91,953,20250326,6.51,1540,-34.09,20250206,953,6.51,20250326,3080,-67.05,20240403,953,6.51,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,101000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1012,17,2,1.71,62712946,63069,39.21,995,1012,971,1293,697,995,994.35,2.88,0,5967,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,350,-10.33,0.95,12,0.18,-98.00,1070.00,3265,20240402,-69.00,953,20250326,6.19,1540,-34.29,20250206,953,6.19,20250326,3080,-67.14,20240403,953,6.19,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N +20250403,091002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,976,-19,5,-1.91,25347126,25818,16.05,995,995,971,1293,697,995,981.76,2.88,0,-3674,1063,1029,1011,977,959,1020,968,173,298,500,590,1,1,34556562,337,-9.96,0.91,12,0.07,-98.00,1070.00,3265,20240402,-70.11,953,20250326,2.41,1540,-36.62,20250206,953,2.41,20250326,3080,-68.31,20240403,953,2.41,20250326,2.23,Y,288980,500,172 억,,995251,N,N,0,N,00,N 20250402,160938,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,995,-35,5,-3.40,160220078,159073,73.02,1037,1045,993,1339,721,1030,1007.21,2.97,0,-35421,1057,1043,1017,1003,977,1050,1010,173,309,500,610,1,1,34556562,344,-10.15,0.93,12,0.46,-98.00,1070.00,3265,20240402,-69.53,953,20250326,4.41,1540,-35.39,20250206,953,4.41,20250326,3265,-69.53,20240402,953,4.41,20250326,2.32,Y,288980,500,172 억,,1025977,N,N,2,N,00,N 20250402,150939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,998,-32,5,-3.11,147347271,146133,67.08,1037,1045,993,1339,721,1030,1008.31,2.97,0,-31529,1057,1043,1017,1003,977,1050,1010,173,309,500,610,1,1,34556562,345,-10.18,0.93,12,0.42,-98.00,1070.00,3265,20240402,-69.43,953,20250326,4.72,1540,-35.19,20250206,953,4.72,20250326,3265,-69.43,20240402,953,4.72,20250326,2.32,Y,288980,500,172 억,,1025977,N,N,2,N,00,N 20250402,140941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1001,-29,5,-2.82,135875788,134644,61.81,1037,1045,993,1339,721,1030,1009.15,2.97,0,-29674,1057,1043,1017,1003,977,1050,1010,173,309,500,610,1,1,34556562,346,-10.21,0.94,12,0.39,-98.00,1070.00,3265,20240402,-69.34,953,20250326,5.04,1540,-35.00,20250206,953,5.04,20250326,3265,-69.34,20240402,953,5.04,20250326,2.32,Y,288980,500,172 억,,1025977,N,N,2,N,00,N diff --git a/289010/price/prices-20250401.csv b/289010/price/prices-20250401.csv index 1a2d65ae999b..ab6ac3196972 100644 --- a/289010/price/prices-20250401.csv +++ b/289010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160952,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2020,5,2,0.25,38559464,19134,96.85,2015,2050,1985,2615,1415,2015,2015.07,0.89,0,218,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,260,-4.50,0.63,12,0.15,-449.00,3215.00,4025,20240507,-49.81,1934,20250401,4.45,2620,-22.90,20250106,1934,4.45,20250401,4025,-49.81,20240507,1934,4.45,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,151000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-10,5,-0.50,34532655,17134,86.72,2015,2050,1985,2615,1415,2015,2015.45,0.89,0,449,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,258,-4.47,0.62,12,0.13,-449.00,3215.00,4025,20240507,-50.19,1934,20250401,3.67,2620,-23.47,20250106,1934,3.67,20250401,4025,-50.19,20240507,1934,3.67,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,140959,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,0,3,0.00,33422360,16581,83.92,2015,2050,1985,2615,1415,2015,2015.70,0.89,0,621,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,259,-4.49,0.63,12,0.13,-449.00,3215.00,4025,20240507,-49.94,1934,20250401,4.19,2620,-23.09,20250106,1934,4.19,20250401,4025,-49.94,20240507,1934,4.19,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,130958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2040,25,2,1.24,28455537,14106,71.40,2015,2050,1985,2615,1415,2015,2017.26,0.89,0,177,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,262,-4.54,0.63,12,0.11,-449.00,3215.00,4025,20240507,-49.32,1934,20250401,5.48,2620,-22.14,20250106,1934,5.48,20250401,4025,-49.32,20240507,1934,5.48,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,120955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2050,35,2,1.74,20318847,10073,50.98,2015,2050,1985,2615,1415,2015,2017.16,0.89,0,-125,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,264,-4.57,0.64,12,0.08,-449.00,3215.00,4025,20240507,-49.07,1934,20250401,6.00,2620,-21.76,20250106,1934,6.00,20250401,4025,-49.07,20240507,1934,6.00,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,110959,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2040,25,2,1.24,17877402,8875,44.92,2015,2040,1985,2615,1415,2015,2014.36,0.89,0,-123,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,262,-4.54,0.63,12,0.07,-449.00,3215.00,4025,20240507,-49.32,1934,20250401,5.48,2620,-22.14,20250106,1934,5.48,20250401,4025,-49.32,20240507,1934,5.48,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,101000,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2025,10,2,0.50,7994858,3991,20.20,2015,2035,1985,2615,1415,2015,2003.22,0.89,0,-236,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,5,1,12864037,260,-4.51,0.63,12,0.03,-449.00,3215.00,4025,20240507,-49.69,1934,20250401,4.71,2620,-22.71,20250106,1934,4.71,20250401,4025,-49.69,20240507,1934,4.71,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N +20250403,091002,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1999,-16,5,-0.79,1610346,806,4.08,2015,2015,1985,2615,1415,2015,1997.95,0.89,0,-642,2073,2044,2016,1987,1959,2030,1973,64,600,500,1410,1,1,12864037,257,-4.45,0.62,12,0.01,-449.00,3215.00,4025,20240507,-50.34,1934,20250401,3.36,2620,-23.70,20250106,1934,3.36,20250401,4025,-50.34,20240507,1934,3.36,20250401,1.11,Y,289010,500,64 억,,114102,N,N,0,N,00,N 20250402,160938,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,10,2,0.50,39540537,19757,52.37,2045,2045,1988,2605,1405,2005,2001.34,0.89,0,-877,2065,2034,1984,1953,1903,2050,1969,64,600,500,1400,5,1,12864037,259,-4.49,0.63,12,0.15,-449.00,3215.00,4025,20240507,-49.94,1934,20250401,4.19,2620,-23.09,20250106,1934,4.19,20250401,4025,-49.94,20240507,1934,4.19,20250401,1.12,Y,289010,500,64 억,,114972,N,N,0,N,00,N 20250402,150939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,0,3,0.00,36815577,18404,48.78,2045,2045,1988,2605,1405,2005,2000.41,0.89,0,-912,2065,2034,1984,1953,1903,2050,1969,64,600,500,1400,5,1,12864037,258,-4.47,0.62,12,0.14,-449.00,3215.00,4025,20240507,-50.19,1934,20250401,3.67,2620,-23.47,20250106,1934,3.67,20250401,4025,-50.19,20240507,1934,3.67,20250401,1.12,Y,289010,500,64 억,,114972,N,N,0,N,00,N 20250402,140942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1993,-12,5,-0.60,29028470,14516,38.48,2045,2045,1988,2605,1405,2005,1999.76,0.89,0,-878,2065,2034,1984,1953,1903,2050,1969,64,600,500,1400,1,1,12864037,256,-4.44,0.62,12,0.11,-449.00,3215.00,4025,20240507,-50.48,1934,20250401,3.05,2620,-23.93,20250106,1934,3.05,20250401,4025,-50.48,20240507,1934,3.05,20250401,1.12,Y,289010,500,64 억,,114972,N,N,0,N,00,N diff --git a/289080/price/prices-20250401.csv b/289080/price/prices-20250401.csv index 47a2d98808ff..c03919dc1a03 100644 --- a/289080/price/prices-20250401.csv +++ b/289080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1309,-10,5,-0.76,138946319,106607,82.07,1318,1318,1290,1714,924,1319,1303.35,0.18,0,-6676,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,705,16.16,0.93,03,0.20,81.00,1402.00,2835,20240613,-53.83,1156,20241209,13.24,1577,-16.99,20250212,1228,6.60,20250203,2835,-53.83,20240613,1156,13.24,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,151000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1302,-17,5,-1.29,133758426,102624,79.01,1318,1318,1290,1714,924,1319,1303.38,0.18,0,-6645,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,701,16.07,0.93,03,0.19,81.00,1402.00,2835,20240613,-54.07,1156,20241209,12.63,1577,-17.44,20250212,1228,6.03,20250203,2835,-54.07,20240613,1156,12.63,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,140959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1311,-8,5,-0.61,85591407,65653,50.54,1318,1318,1290,1714,924,1319,1303.69,0.18,0,-1734,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,706,16.19,0.94,03,0.12,81.00,1402.00,2835,20240613,-53.76,1156,20241209,13.41,1577,-16.87,20250212,1228,6.76,20250203,2835,-53.76,20240613,1156,13.41,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,130958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1308,-11,5,-0.83,66096816,50740,39.06,1318,1318,1290,1714,924,1319,1302.66,0.18,0,4244,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,705,16.15,0.93,03,0.09,81.00,1402.00,2835,20240613,-53.86,1156,20241209,13.15,1577,-17.06,20250212,1228,6.51,20250203,2835,-53.86,20240613,1156,13.15,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,120956,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1311,-8,5,-0.61,56360396,43259,33.30,1318,1318,1290,1714,924,1319,1302.86,0.18,0,2194,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,706,16.19,0.94,03,0.08,81.00,1402.00,2835,20240613,-53.76,1156,20241209,13.41,1577,-16.87,20250212,1228,6.76,20250203,2835,-53.76,20240613,1156,13.41,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,110959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1305,-14,5,-1.06,39410782,30284,23.31,1318,1318,1290,1714,924,1319,1301.37,0.18,0,328,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,703,16.11,0.93,03,0.06,81.00,1402.00,2835,20240613,-53.97,1156,20241209,12.89,1577,-17.25,20250212,1228,6.27,20250203,2835,-53.97,20240613,1156,12.89,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,101000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1307,-12,5,-0.91,31851586,24480,18.85,1318,1318,1290,1714,924,1319,1301.13,0.18,0,-2064,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,704,16.14,0.93,03,0.05,81.00,1402.00,2835,20240613,-53.90,1156,20241209,13.06,1577,-17.12,20250212,1228,6.43,20250203,2835,-53.90,20240613,1156,13.06,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N +20250403,091002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1290,-29,5,-2.20,14412732,11087,8.54,1318,1318,1290,1714,924,1319,1299.97,0.18,0,-5291,1371,1345,1326,1300,1281,1335,1290,269,395,500,920,1,1,53873095,695,15.93,0.92,03,0.02,81.00,1402.00,2835,20240613,-54.50,1156,20241209,11.59,1577,-18.20,20250212,1228,5.05,20250203,2835,-54.50,20240613,1156,11.59,20241209,3.57,Y,289080,500,269 억,,94800,N,N,0,N,00,N 20250402,160938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1319,-15,5,-1.12,167687206,126306,125.21,1334,1352,1307,1734,934,1334,1327.63,0.23,0,-29996,1379,1356,1315,1292,1251,1368,1304,269,400,500,930,1,1,53873095,711,16.28,0.94,03,0.23,81.00,1402.00,2835,20240613,-53.47,1156,20241209,14.10,1577,-16.36,20250212,1228,7.41,20250203,2835,-53.47,20240613,1156,14.10,20241209,3.50,Y,289080,500,269 억,,124214,N,N,0,N,00,N 20250402,150940,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1326,-8,5,-0.60,148990453,112107,111.14,1334,1352,1307,1734,934,1334,1329.00,0.23,0,-30000,1379,1356,1315,1292,1251,1368,1304,269,400,500,930,1,1,53873095,714,16.37,0.95,03,0.21,81.00,1402.00,2835,20240613,-53.23,1156,20241209,14.71,1577,-15.92,20250212,1228,7.98,20250203,2835,-53.23,20240613,1156,14.71,20241209,3.50,Y,289080,500,269 억,,124214,N,N,0,N,00,N 20250402,140942,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1330,-4,5,-0.30,138237318,103971,103.07,1334,1352,1307,1734,934,1334,1329.58,0.23,0,-27134,1379,1356,1315,1292,1251,1368,1304,269,400,500,930,1,1,53873095,717,16.42,0.95,03,0.19,81.00,1402.00,2835,20240613,-53.09,1156,20241209,15.05,1577,-15.66,20250212,1228,8.31,20250203,2835,-53.09,20240613,1156,15.05,20241209,3.50,Y,289080,500,269 억,,124214,N,N,0,N,00,N diff --git a/289170/price/prices-20250401.csv b/289170/price/prices-20250401.csv index 9b397bb9e97b..3be21239bc99 100644 --- a/289170/price/prices-20250401.csv +++ b/289170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160952,57,100.00,KONEX,,,N,N,N,N, ,N,4485,-10,5,-0.22,409450,92,30.46,5150,5150,3825,5160,3825,4495,4450.54,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,160,-13.80,7.50,12,0.00,-325.00,598.00,8350,20241025,-46.29,2610,20240621,71.84,5930,-24.37,20250326,3600,24.58,20250218,8350,-46.29,20241025,2610,71.84,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,151000,57,100.00,KONEX,,,N,N,N,N, ,N,4485,-10,5,-0.22,409450,92,30.46,5150,5150,3825,5160,3825,4495,4450.54,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,160,-13.80,7.50,12,0.00,-325.00,598.00,8350,20241025,-46.29,2610,20240621,71.84,5930,-24.37,20250326,3600,24.58,20250218,8350,-46.29,20241025,2610,71.84,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,140959,57,100.00,KONEX,,,N,N,N,N, ,N,4485,-10,5,-0.22,409450,92,30.46,5150,5150,3825,5160,3825,4495,4450.54,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,160,-13.80,7.50,12,0.00,-325.00,598.00,8350,20241025,-46.29,2610,20240621,71.84,5930,-24.37,20250326,3600,24.58,20250218,8350,-46.29,20241025,2610,71.84,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,130958,57,100.00,KONEX,,,N,N,N,N, ,N,4950,455,2,10.12,364600,82,27.15,5150,5150,3825,5160,3825,4495,4446.34,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,177,-15.23,8.28,12,0.00,-325.00,598.00,8350,20241025,-40.72,2610,20240621,89.66,5930,-16.53,20250326,3600,37.50,20250218,8350,-40.72,20241025,2610,89.66,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,120956,57,100.00,KONEX,,,N,N,N,N, ,N,4980,485,2,10.79,355825,80,26.49,5150,5150,3825,5160,3825,4495,4447.81,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,178,-15.32,8.33,12,0.00,-325.00,598.00,8350,20241025,-40.36,2610,20240621,90.80,5930,-16.02,20250326,3600,38.33,20250218,8350,-40.36,20241025,2610,90.80,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,110959,57,100.00,KONEX,,,N,N,N,N, ,N,4980,485,2,10.79,355825,80,26.49,5150,5150,3825,5160,3825,4495,4447.81,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,178,-15.32,8.33,12,0.00,-325.00,598.00,8350,20241025,-40.36,2610,20240621,90.80,5930,-16.02,20250326,3600,38.33,20250218,8350,-40.36,20241025,2610,90.80,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,101000,57,100.00,KONEX,,,N,N,N,N, ,N,4980,485,2,10.79,355825,80,26.49,5150,5150,3825,5160,3825,4495,4447.81,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,5,1,3576689,178,-15.32,8.33,12,0.00,-325.00,598.00,8350,20241025,-40.36,2610,20240621,90.80,5930,-16.02,20250326,3600,38.33,20250218,8350,-40.36,20241025,2610,90.80,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N +20250403,091003,57,100.00,KONEX,,,N,N,N,N, ,N,5150,655,2,14.57,46350,9,2.98,5150,5150,5150,5160,3825,4495,5150.00,0.00,0,0,5698,5096,4408,3806,3118,4752,3462,18,665,500,2690,10,1,3576689,184,-15.85,8.61,12,0.00,-325.00,598.00,8350,20241025,-38.32,2610,20240621,97.32,5930,-13.15,20250326,3600,43.06,20250218,8350,-38.32,20241025,2610,97.32,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250402,160938,57,100.00,KONEX,,,N,N,N,N, ,N,4495,120,2,2.74,1125505,302,59.68,5010,5010,3720,5030,3720,4375,3726.84,0.00,0,0,4821,4597,4166,3942,3511,4382,3727,18,655,500,2620,5,1,3576689,161,-13.83,7.52,12,0.01,-325.00,598.00,8350,20241025,-46.17,2610,20240621,72.22,5930,-24.20,20250326,3600,24.86,20250218,8350,-46.17,20241025,2610,72.22,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250402,150940,57,100.00,KONEX,,,N,N,N,N, ,N,4495,120,2,2.74,1125505,302,59.68,5010,5010,3720,5030,3720,4375,3726.84,0.00,0,0,4821,4597,4166,3942,3511,4382,3727,18,655,500,2620,5,1,3576689,161,-13.83,7.52,12,0.01,-325.00,598.00,8350,20241025,-46.17,2610,20240621,72.22,5930,-24.20,20250326,3600,24.86,20250218,8350,-46.17,20241025,2610,72.22,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N 20250402,140942,57,100.00,KONEX,,,N,N,N,N, ,N,4495,120,2,2.74,1125505,302,59.68,5010,5010,3720,5030,3720,4375,3726.84,0.00,0,0,4821,4597,4166,3942,3511,4382,3727,18,655,500,2620,5,1,3576689,161,-13.83,7.52,12,0.01,-325.00,598.00,8350,20241025,-46.17,2610,20240621,72.22,5930,-24.20,20250326,3600,24.86,20250218,8350,-46.17,20241025,2610,72.22,20240621,0.00,Y,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20250401.csv b/289220/price/prices-20250401.csv index a1fd8571272b..53e5620d7d1f 100644 --- a/289220/price/prices-20250401.csv +++ b/289220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160952,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5030,-110,5,-2.14,110452435,21788,104.21,5090,5270,5010,6680,3600,5140,5069.54,2.16,0,263,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1122,-4.11,1.63,12,0.10,-1223.00,3077.00,10650,20240326,-52.77,5010,20250403,0.40,7150,-29.65,20250107,5010,0.40,20250403,10340,-51.35,20240514,5010,0.40,20250403,0.67,Y,289220,500,111 억,,482758,N,N,2677,N,00,N +20250403,151001,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5070,-70,5,-1.36,82279585,16197,77.47,5090,5270,5010,6680,3600,5140,5079.93,2.16,0,-2154,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1131,-4.15,1.65,12,0.07,-1223.00,3077.00,10650,20240326,-52.39,5010,20250403,1.20,7150,-29.09,20250107,5010,1.20,20250403,10340,-50.97,20240514,5010,1.20,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,141000,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5160,20,2,0.39,74199745,14608,69.87,5090,5270,5010,6680,3600,5140,5079.39,2.16,0,-1907,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1151,-4.22,1.68,12,0.07,-1223.00,3077.00,10650,20240326,-51.55,5010,20250403,2.99,7150,-27.83,20250107,5010,2.99,20250403,10340,-50.10,20240514,5010,2.99,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,130959,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5120,-20,5,-0.39,69675595,13727,65.65,5090,5270,5010,6680,3600,5140,5075.81,2.16,0,-1482,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1142,-4.19,1.66,12,0.06,-1223.00,3077.00,10650,20240326,-51.92,5010,20250403,2.20,7150,-28.39,20250107,5010,2.20,20250403,10340,-50.48,20240514,5010,2.20,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,120956,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5150,10,2,0.19,67996390,13400,64.09,5090,5270,5010,6680,3600,5140,5074.36,2.16,0,-1411,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1149,-4.21,1.67,12,0.06,-1223.00,3077.00,10650,20240326,-51.64,5010,20250403,2.79,7150,-27.97,20250107,5010,2.79,20250403,10340,-50.19,20240514,5010,2.79,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,110959,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5120,-20,5,-0.39,66330590,13076,62.54,5090,5270,5010,6680,3600,5140,5072.70,2.16,0,-1139,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1142,-4.19,1.66,12,0.06,-1223.00,3077.00,10650,20240326,-51.92,5010,20250403,2.20,7150,-28.39,20250107,5010,2.20,20250403,10340,-50.48,20240514,5010,2.20,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,101001,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5090,-50,5,-0.97,60445680,11920,57.01,5090,5270,5010,6680,3600,5140,5070.95,2.16,0,-213,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1136,-4.16,1.65,12,0.05,-1223.00,3077.00,10650,20240326,-52.21,5010,20250403,1.60,7150,-28.81,20250107,5010,1.60,20250403,10340,-50.77,20240514,5010,1.60,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N +20250403,091003,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,5040,-100,5,-1.95,36181790,7180,34.34,5090,5100,5010,6680,3600,5140,5039.25,2.16,0,-2179,5513,5326,5223,5036,4933,5275,4985,112,1540,500,3590,10,1,22312221,1125,-4.12,1.64,12,0.03,-1223.00,3077.00,10650,20240326,-52.68,5010,20250403,0.60,7150,-29.51,20250107,5010,0.60,20250403,10340,-51.26,20240514,5010,0.60,20250403,0.67,Y,289220,500,111 억,,482758,N,N,1968,N,00,N 20250402,160939,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5140,-20,5,-0.39,107923165,20908,90.43,5340,5410,5120,6700,3620,5160,5161.81,2.22,0,-11655,5406,5282,5196,5072,4986,5345,5135,112,1540,500,3610,10,1,22312221,1147,-4.20,1.67,12,0.09,-1223.00,3077.00,10690,20240321,-51.92,5010,20241209,2.59,7150,-28.11,20250107,5030,2.19,20250331,10500,-51.05,20240402,5010,2.59,20241209,0.72,Y,289220,500,111 억,,494469,N,N,1968,N,00,N 20250402,150940,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-10,5,-0.19,97420645,18864,81.59,5340,5410,5120,6700,3620,5160,5164.37,2.22,0,-11785,5406,5282,5196,5072,4986,5345,5135,112,1540,500,3610,10,1,22312221,1149,-4.21,1.67,12,0.08,-1223.00,3077.00,10690,20240321,-51.82,5010,20241209,2.79,7150,-27.97,20250107,5030,2.39,20250331,10500,-50.95,20240402,5010,2.79,20241209,0.72,Y,289220,500,111 억,,494469,N,N,6528,N,00,N 20250402,140942,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5170,10,2,0.19,83098945,16086,69.57,5340,5410,5120,6700,3620,5160,5165.92,2.22,0,-10038,5406,5282,5196,5072,4986,5345,5135,112,1540,500,3610,10,1,22312221,1154,-4.23,1.68,12,0.07,-1223.00,3077.00,10690,20240321,-51.64,5010,20241209,3.19,7150,-27.69,20250107,5030,2.78,20250331,10500,-50.76,20240402,5010,3.19,20241209,0.72,Y,289220,500,111 억,,494469,N,N,6528,N,00,N diff --git a/289860/price/prices-20250401.csv b/289860/price/prices-20250401.csv index f7b9e8f347ee..38ddb0e22c17 100644 --- a/289860/price/prices-20250401.csv +++ b/289860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160952,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,151001,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,141000,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,130959,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,120956,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,111000,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,101001,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N +20250403,091003,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250402,160939,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250402,150940,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N 20250402,140942,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,-61.76,25.52,12,0.00,-119.00,288.00,9060,20240523,-18.87,5700,20241118,28.95,7350,0.00,20250102,7350,0.00,20250102,9060,-18.87,20240523,5700,28.95,20241118,0.00,Y,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20250401.csv b/289930/price/prices-20250401.csv index fc1d7ddfd7f4..f6c650f1c4a6 100644 --- a/289930/price/prices-20250401.csv +++ b/289930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-120,5,-1.64,432107120,60146,53.01,7280,7420,7100,9490,5110,7300,7184.31,4.12,0,-5298,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,899,-14.56,2.67,12,0.48,-493.00,2686.00,18500,20241025,-61.19,6630,20250203,8.30,11370,-36.85,20250221,6630,8.30,20250203,18500,-61.19,20241025,6630,8.30,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7190,-110,5,-1.51,413958890,57624,50.79,7280,7420,7100,9490,5110,7300,7183.79,4.12,0,-5699,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,900,-14.58,2.68,12,0.46,-493.00,2686.00,18500,20241025,-61.14,6630,20250203,8.45,11370,-36.76,20250221,6630,8.45,20250203,18500,-61.14,20241025,6630,8.45,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,141000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7220,-80,5,-1.10,370084240,51549,45.43,7280,7420,7100,9490,5110,7300,7179.27,4.12,0,-5001,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,904,-14.65,2.69,12,0.41,-493.00,2686.00,18500,20241025,-60.97,6630,20250203,8.90,11370,-36.50,20250221,6630,8.90,20250203,18500,-60.97,20241025,6630,8.90,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,130959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-100,5,-1.37,332739980,46400,40.90,7280,7420,7100,9490,5110,7300,7171.12,4.12,0,-5149,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,901,-14.60,2.68,12,0.37,-493.00,2686.00,18500,20241025,-61.08,6630,20250203,8.60,11370,-36.68,20250221,6630,8.60,20250203,18500,-61.08,20241025,6630,8.60,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,120957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7230,-70,5,-0.96,289970080,40474,35.67,7280,7420,7100,9490,5110,7300,7164.35,4.12,0,-3954,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,905,-14.67,2.69,12,0.32,-493.00,2686.00,18500,20241025,-60.92,6630,20250203,9.05,11370,-36.41,20250221,6630,9.05,20250203,18500,-60.92,20241025,6630,9.05,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,111000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7200,-100,5,-1.37,252866600,35353,31.16,7280,7420,7100,9490,5110,7300,7152.62,4.12,0,-4881,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,901,-14.60,2.68,12,0.28,-493.00,2686.00,18500,20241025,-61.08,6630,20250203,8.60,11370,-36.68,20250221,6630,8.60,20250203,18500,-61.08,20241025,6630,8.60,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,101001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7140,-160,5,-2.19,144210590,20145,17.76,7280,7420,7100,9490,5110,7300,7158.63,4.12,0,-7160,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,894,-14.48,2.66,12,0.16,-493.00,2686.00,18500,20241025,-61.41,6630,20250203,7.69,11370,-37.20,20250221,6630,7.69,20250203,18500,-61.41,20241025,6630,7.69,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N +20250403,091003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7180,-120,5,-1.64,28507960,3959,3.49,7280,7420,7130,9490,5110,7300,7200.80,4.12,0,-1132,7900,7600,7300,7000,6700,7450,6850,63,2190,500,4520,10,1,12519593,899,-14.56,2.67,12,0.03,-493.00,2686.00,18500,20241025,-61.19,6630,20250203,8.30,11370,-36.85,20250221,6630,8.30,20250203,18500,-61.19,20241025,6630,8.30,20250203,0.64,Y,289930,500,62 억,,515713,N,N,0,N,00,N 20250402,160939,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-20,5,-0.27,826739920,113359,63.57,7330,7600,7000,9510,5130,7320,7293.11,4.03,0,11568,7640,7480,7340,7180,7040,7560,7260,63,2190,500,4530,10,1,12519593,914,-14.81,2.72,12,0.91,-493.00,2686.00,18500,20241025,-60.54,6630,20250203,10.11,11370,-35.80,20250221,6630,10.11,20250203,18500,-60.54,20241025,6630,10.11,20250203,0.59,Y,289930,500,62 억,,504222,N,N,0,N,00,N 20250402,150941,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-60,5,-0.82,797432550,109334,61.32,7330,7600,7000,9510,5130,7320,7293.55,4.03,0,11060,7640,7480,7340,7180,7040,7560,7260,63,2190,500,4530,10,1,12519593,909,-14.73,2.70,12,0.87,-493.00,2686.00,18500,20241025,-60.76,6630,20250203,9.50,11370,-36.15,20250221,6630,9.50,20250203,18500,-60.76,20241025,6630,9.50,20250203,0.59,Y,289930,500,62 억,,504222,N,N,0,N,00,N 20250402,140943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7240,-80,5,-1.09,725131020,99384,55.74,7330,7600,7000,9510,5130,7320,7296.26,4.03,0,5485,7640,7480,7340,7180,7040,7560,7260,63,2190,500,4530,10,1,12519593,906,-14.69,2.70,12,0.79,-493.00,2686.00,18500,20241025,-60.86,6630,20250203,9.20,11370,-36.32,20250221,6630,9.20,20250203,18500,-60.86,20241025,6630,9.20,20250203,0.59,Y,289930,500,62 억,,504222,N,N,0,N,00,N diff --git a/290090/price/prices-20250401.csv b/290090/price/prices-20250401.csv index c45c4ba25154..0d138134c3b9 100644 --- a/290090/price/prices-20250401.csv +++ b/290090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,170,2,2.35,18171870,2480,231.34,7240,7430,7100,9410,5070,7240,7327.37,0.31,0,-15,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,551,33.53,0.75,12,0.03,221.00,9829.00,11830,20240402,-37.36,6600,20241209,12.27,8680,-14.63,20250220,6960,6.47,20250102,11740,-36.88,20240403,6600,12.27,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,151001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,170,2,2.35,17786550,2428,226.49,7240,7430,7100,9410,5070,7240,7325.60,0.31,0,-14,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,551,33.53,0.75,12,0.03,221.00,9829.00,11830,20240402,-37.36,6600,20241209,12.27,8680,-14.63,20250220,6960,6.47,20250102,11740,-36.88,20240403,6600,12.27,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,160,2,2.21,16461290,2249,209.79,7240,7430,7100,9410,5070,7240,7319.38,0.31,0,-11,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,550,33.48,0.75,12,0.03,221.00,9829.00,11830,20240402,-37.45,6600,20241209,12.12,8680,-14.75,20250220,6960,6.32,20250102,11740,-36.97,20240403,6600,12.12,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,130959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,150,2,2.07,11077540,1521,141.88,7240,7430,7100,9410,5070,7240,7283.06,0.31,0,112,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,549,33.44,0.75,12,0.02,221.00,9829.00,11830,20240402,-37.53,6600,20241209,11.97,8680,-14.86,20250220,6960,6.18,20250102,11740,-37.05,20240403,6600,11.97,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7410,170,2,2.35,8308670,1144,106.72,7240,7430,7100,9410,5070,7240,7262.82,0.31,0,33,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,551,33.53,0.75,12,0.02,221.00,9829.00,11830,20240402,-37.36,6600,20241209,12.27,8680,-14.63,20250220,6960,6.47,20250102,11740,-36.88,20240403,6600,12.27,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,111000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,0,3,0.00,1509090,210,19.59,7240,7280,7100,9410,5070,7240,7186.14,0.31,0,-7,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,538,32.76,0.74,12,0.00,221.00,9829.00,11830,20240402,-38.80,6600,20241209,9.70,8680,-16.59,20250220,6960,4.02,20250102,11740,-38.33,20240403,6600,9.70,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,101001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,0,3,0.00,1487370,207,19.31,7240,7280,7100,9410,5070,7240,7185.36,0.31,0,-7,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,538,32.76,0.74,12,0.00,221.00,9829.00,11830,20240402,-38.80,6600,20241209,9.70,8680,-16.59,20250220,6960,4.02,20250102,11740,-38.33,20240403,6600,9.70,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N +20250403,091004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,-80,5,-1.10,578520,80,7.46,7240,7280,7160,9410,5070,7240,7231.50,0.31,0,-3,7486,7362,7266,7142,7046,7425,7205,37,2170,500,4920,10,1,7435268,532,32.40,0.73,12,0.00,221.00,9829.00,11830,20240402,-39.48,6600,20241209,8.48,8680,-17.51,20250220,6960,2.87,20250102,11740,-39.01,20240403,6600,8.48,20241209,0.50,Y,290090,500,37 억,,23188,N,N,0,N,00,N 20250402,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,190,2,2.70,7727560,1067,28.39,7170,7390,7170,9160,4940,7050,7242.32,0.31,0,-25,7450,7250,7150,6950,6850,7200,6900,37,2110,500,4790,10,1,7435268,538,32.76,0.74,12,0.01,221.00,9829.00,11830,20240402,-38.80,6600,20241209,9.70,8680,-16.59,20250220,6960,4.02,20250102,11830,-38.80,20240402,6600,9.70,20241209,0.47,Y,290090,500,37 억,,23214,N,N,0,N,00,N 20250402,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7240,190,2,2.70,6974810,963,25.62,7170,7390,7170,9160,4940,7050,7242.79,0.31,0,-21,7450,7250,7150,6950,6850,7200,6900,37,2110,500,4790,10,1,7435268,538,32.76,0.74,12,0.01,221.00,9829.00,11830,20240402,-38.80,6600,20241209,9.70,8680,-16.59,20250220,6960,4.02,20250102,11830,-38.80,20240402,6600,9.70,20241209,0.47,Y,290090,500,37 억,,23214,N,N,0,N,00,N 20250402,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7270,220,2,3.12,3152100,435,11.57,7170,7390,7170,9160,4940,7050,7246.21,0.31,0,-25,7450,7250,7150,6950,6850,7200,6900,37,2110,500,4790,10,1,7435268,541,32.90,0.74,12,0.01,221.00,9829.00,11830,20240402,-38.55,6600,20241209,10.15,8680,-16.24,20250220,6960,4.45,20250102,11830,-38.55,20240402,6600,10.15,20241209,0.47,Y,290090,500,37 억,,23214,N,N,0,N,00,N diff --git a/290120/price/prices-20250401.csv b/290120/price/prices-20250401.csv index 9cc980e63422..c876ca8294b9 100644 --- a/290120/price/prices-20250401.csv +++ b/290120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,20,2,0.90,9423279,4217,79.07,2200,2275,2195,2885,1555,2220,2234.59,0.54,0,-195,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,348,15.24,0.38,12,0.03,147.00,5868.00,3610,20240416,-37.95,2115,20250325,5.91,2760,-18.84,20250227,2115,5.91,20250325,3610,-37.95,20240416,2115,5.91,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,151002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,15,2,0.68,8369979,3746,70.24,2200,2275,2195,2885,1555,2220,2234.38,0.54,0,-9,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,347,15.20,0.38,12,0.02,147.00,5868.00,3610,20240416,-38.09,2115,20250325,5.67,2760,-19.02,20250227,2115,5.67,20250325,3610,-38.09,20240416,2115,5.67,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,141001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,45,2,2.03,7723124,3457,64.82,2200,2275,2195,2885,1555,2220,2234.05,0.54,0,-13,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,351,15.41,0.39,12,0.02,147.00,5868.00,3610,20240416,-37.26,2115,20250325,7.09,2760,-17.93,20250227,2115,7.09,20250325,3610,-37.26,20240416,2115,7.09,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,131000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,25,2,1.13,6409360,2874,53.89,2200,2275,2195,2885,1555,2220,2230.12,0.54,0,-15,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,348,15.27,0.38,12,0.02,147.00,5868.00,3610,20240416,-37.81,2115,20250325,6.15,2760,-18.66,20250227,2115,6.15,20250325,3610,-37.81,20240416,2115,6.15,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,120957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,30,2,1.35,5984090,2685,50.35,2200,2275,2195,2885,1555,2220,2228.71,0.54,0,-3,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,349,15.31,0.38,12,0.02,147.00,5868.00,3610,20240416,-37.67,2115,20250325,6.38,2760,-18.48,20250227,2115,6.38,20250325,3610,-37.67,20240416,2115,6.38,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,111000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,55,2,2.48,5617690,2522,47.29,2200,2275,2195,2885,1555,2220,2227.47,0.54,0,10,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,353,15.48,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.98,2115,20250325,7.57,2760,-17.57,20250227,2115,7.57,20250325,3610,-36.98,20240416,2115,7.57,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,101002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,5,2,0.23,483750,219,4.11,2200,2225,2200,2885,1555,2220,2208.90,0.54,0,-8,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,345,15.14,0.38,12,0.00,147.00,5868.00,3610,20240416,-38.37,2115,20250325,5.20,2760,-19.38,20250227,2115,5.20,20250325,3610,-38.37,20240416,2115,5.20,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N +20250403,091004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-15,5,-0.68,211345,96,1.80,2200,2205,2200,2885,1555,2220,2201.51,0.54,0,-6,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,342,15.00,0.38,12,0.00,147.00,5868.00,3610,20240416,-38.92,2115,20250325,4.26,2760,-20.11,20250227,2115,4.26,20250325,3610,-38.92,20240416,2115,4.26,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N 20250402,160940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,20,2,0.91,11740035,5333,9.51,2200,2220,2195,2860,1540,2200,2201.39,0.54,0,-115,2486,2342,2261,2117,2036,2415,2190,78,660,500,1580,5,1,15515138,344,-3.83,0.41,12,0.03,-579.00,5438.00,3610,20240416,-38.50,2115,20250325,4.96,2760,-19.57,20250227,2115,4.96,20250325,3610,-38.50,20240416,2115,4.96,20250325,0.00,Y,290120,500,77 억,,83958,N,N,0,N,00,N 20250402,150941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,20,2,0.91,11540235,5243,9.35,2200,2220,2195,2860,1540,2200,2201.07,0.54,0,-116,2486,2342,2261,2117,2036,2415,2190,78,660,500,1580,5,1,15515138,344,-3.83,0.41,12,0.03,-579.00,5438.00,3610,20240416,-38.50,2115,20250325,4.96,2760,-19.57,20250227,2115,4.96,20250325,3610,-38.50,20240416,2115,4.96,20250325,0.00,Y,290120,500,77 억,,83958,N,N,0,N,00,N 20250402,140943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,0,3,0.00,11502615,5226,9.32,2200,2220,2195,2860,1540,2200,2201.04,0.54,0,-116,2486,2342,2261,2117,2036,2415,2190,78,660,500,1580,5,1,15515138,341,-3.80,0.40,12,0.03,-579.00,5438.00,3610,20240416,-39.06,2115,20250325,4.02,2760,-20.29,20250227,2115,4.02,20250325,3610,-39.06,20240416,2115,4.02,20250325,0.00,Y,290120,500,77 억,,83958,N,N,0,N,00,N diff --git a/290270/price/prices-20250401.csv b/290270/price/prices-20250401.csv index 6c90b934676a..b0f7961aaabf 100644 --- a/290270/price/prices-20250401.csv +++ b/290270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,5,2,0.15,23518695,6824,100.37,3420,3485,3390,4475,2415,3445,3446.47,1.77,0,479,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,331,8.31,0.71,12,0.07,415.00,4851.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3460,15,2,0.44,19620195,5694,83.75,3420,3485,3390,4475,2415,3445,3445.77,1.77,0,554,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,332,8.34,0.71,12,0.06,415.00,4851.00,4855,20240430,-28.73,3095,20241209,11.79,4750,-27.16,20250107,3155,9.67,20250102,4855,-28.73,20240430,3095,11.79,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,141001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3465,20,2,0.58,15375445,4469,65.73,3420,3485,3390,4475,2415,3445,3440.47,1.77,0,553,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,333,8.35,0.71,12,0.05,415.00,4851.00,4855,20240430,-28.63,3095,20241209,11.95,4750,-27.05,20250107,3155,9.83,20250102,4855,-28.63,20240430,3095,11.95,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,131000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,25,2,0.73,14119760,4107,60.41,3420,3485,3390,4475,2415,3445,3437.97,1.77,0,501,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,333,8.36,0.72,12,0.04,415.00,4851.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,120957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3470,25,2,0.73,12125610,3532,51.95,3420,3485,3390,4475,2415,3445,3433.07,1.77,0,500,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,333,8.36,0.72,12,0.04,415.00,4851.00,4855,20240430,-28.53,3095,20241209,12.12,4750,-26.95,20250107,3155,9.98,20250102,4855,-28.53,20240430,3095,12.12,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,111001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,0,3,0.00,7945675,2326,34.21,3420,3455,3390,4475,2415,3445,3416.03,1.77,0,436,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,331,8.30,0.71,12,0.02,415.00,4851.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,101002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3435,-10,5,-0.29,7477975,2190,32.21,3420,3455,3390,4475,2415,3445,3414.60,1.77,0,520,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,330,8.28,0.71,12,0.02,415.00,4851.00,4855,20240430,-29.25,3095,20241209,10.99,4750,-27.68,20250107,3155,8.87,20250102,4855,-29.25,20240430,3095,10.99,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N +20250403,091004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3410,-35,5,-1.02,2860890,839,12.34,3420,3420,3390,4475,2415,3445,3409.88,1.77,0,-341,3501,3472,3451,3422,3401,3462,3412,48,1030,500,2410,5,1,9607672,328,8.22,0.70,12,0.01,415.00,4851.00,4855,20240430,-29.76,3095,20241209,10.18,4750,-28.21,20250107,3155,8.08,20250102,4855,-29.76,20240430,3095,10.18,20241209,0.97,Y,290270,500,48 억,,170454,N,N,0,N,00,N 20250402,160940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-15,5,-0.43,23431465,6798,40.27,3480,3480,3430,4495,2425,3460,3446.82,1.78,0,-154,3520,3490,3445,3415,3370,3505,3430,48,1035,500,2420,5,1,9607672,331,8.30,0.71,12,0.07,415.00,4851.00,4855,20240430,-29.04,3095,20241209,11.31,4750,-27.47,20250107,3155,9.19,20250102,4855,-29.04,20240430,3095,11.31,20241209,0.97,Y,290270,500,48 억,,170611,N,N,0,N,00,N 20250402,150941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3450,-10,5,-0.29,23310880,6763,40.06,3480,3480,3430,4495,2425,3460,3446.83,1.78,0,-155,3520,3490,3445,3415,3370,3505,3430,48,1035,500,2420,5,1,9607672,331,8.31,0.71,12,0.07,415.00,4851.00,4855,20240430,-28.94,3095,20241209,11.47,4750,-27.37,20250107,3155,9.35,20250102,4855,-28.94,20240430,3095,11.47,20241209,0.97,Y,290270,500,48 억,,170611,N,N,0,N,00,N 20250402,140943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3430,-30,5,-0.87,18493475,5360,31.75,3480,3480,3430,4495,2425,3460,3450.28,1.78,0,-742,3520,3490,3445,3415,3370,3505,3430,48,1035,500,2420,5,1,9607672,330,8.27,0.71,12,0.06,415.00,4851.00,4855,20240430,-29.35,3095,20241209,10.82,4750,-27.79,20250107,3155,8.72,20250102,4855,-29.35,20240430,3095,10.82,20241209,0.97,Y,290270,500,48 억,,170611,N,N,0,N,00,N diff --git a/290380/price/prices-20250401.csv b/290380/price/prices-20250401.csv index 26051af036b6..119980dad6b1 100644 --- a/290380/price/prices-20250401.csv +++ b/290380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160954,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,151002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,141001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,131000,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,120958,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,111001,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,101002,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N +20250403,091004,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240322,0.00,2300,20240322,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240403,2300,0.00,20240403,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250402,160940,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240321,0.00,2300,20240321,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240402,2300,0.00,20240402,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250402,150941,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240321,0.00,2300,20240321,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240402,2300,0.00,20240402,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N 20250402,140943,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,2.45,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-7.01,0.75,12,0.00,-328.00,3075.00,2300,20240321,0.00,2300,20240321,0.00,2300,0.00,20250102,2300,0.00,20250102,2300,0.00,20240402,2300,0.00,20240402,0.08,Y,290380,500,123 억,,604343,N,N,0,N,00,N diff --git a/290520/price/prices-20250401.csv b/290520/price/prices-20250401.csv index 3a52f45e067d..1a8a955b51e0 100644 --- a/290520/price/prices-20250401.csv +++ b/290520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1841,-19,5,-1.02,6401049,3480,16.86,1879,1879,1801,2415,1302,1860,1839.38,0.68,0,-332,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.60,0.49,12,0.02,-35.00,3786.00,4990,20240326,-63.11,1756,20250331,4.84,2480,-25.77,20250102,1756,4.84,20250331,3830,-51.93,20240404,1756,4.84,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1805,-55,5,-2.96,5256697,2858,13.85,1879,1879,1801,2415,1302,1860,1839.29,0.68,0,-207,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,288,-51.57,0.48,12,0.02,-35.00,3786.00,4990,20240326,-63.83,1756,20250331,2.79,2480,-27.22,20250102,1756,2.79,20250331,3830,-52.87,20240404,1756,2.79,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,141001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1841,-19,5,-1.02,4496430,2440,11.82,1879,1879,1823,2415,1302,1860,1842.80,0.68,0,-208,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.60,0.49,12,0.02,-35.00,3786.00,4990,20240326,-63.11,1756,20250331,4.84,2480,-25.77,20250102,1756,4.84,20250331,3830,-51.93,20240404,1756,4.84,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1841,-19,5,-1.02,4262640,2313,11.21,1879,1879,1823,2415,1302,1860,1842.91,0.68,0,-200,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.60,0.49,12,0.01,-35.00,3786.00,4990,20240326,-63.11,1756,20250331,4.84,2480,-25.77,20250102,1756,4.84,20250331,3830,-51.93,20240404,1756,4.84,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,120958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1837,-23,5,-1.24,3815901,2070,10.03,1879,1879,1823,2415,1302,1860,1843.43,0.68,0,-141,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.49,0.49,12,0.01,-35.00,3786.00,4990,20240326,-63.19,1756,20250331,4.61,2480,-25.93,20250102,1756,4.61,20250331,3830,-52.04,20240404,1756,4.61,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,111001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,-18,5,-0.97,3281418,1777,8.61,1879,1879,1823,2415,1302,1860,1846.61,0.68,0,-141,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.63,0.49,12,0.01,-35.00,3786.00,4990,20240326,-63.09,1756,20250331,4.90,2480,-25.73,20250102,1756,4.90,20250331,3830,-51.91,20240404,1756,4.90,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1840,-20,5,-1.08,1107416,594,2.88,1879,1879,1840,2415,1302,1860,1864.34,0.68,0,-20,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.57,0.49,12,0.00,-35.00,3786.00,4990,20240326,-63.13,1756,20250331,4.78,2480,-25.81,20250102,1756,4.78,20250331,3830,-51.96,20240404,1756,4.78,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N +20250403,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1842,-18,5,-0.97,867923,464,2.25,1879,1879,1842,2415,1302,1860,1870.52,0.68,0,0,2019,1939,1850,1770,1681,1895,1726,80,555,500,1220,1,1,15929362,293,-52.63,0.49,12,0.00,-35.00,3786.00,4990,20240326,-63.09,1756,20250331,4.90,2480,-25.73,20250102,1756,4.90,20250331,3830,-51.91,20240404,1756,4.90,20250331,0.25,Y,290520,500,79 억,,108622,N,N,0,N,00,N 20250402,160940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1860,-5,5,-0.27,38142432,20638,151.05,1930,1930,1761,2420,1306,1865,1848.17,0.68,0,8,1994,1929,1889,1824,1784,1962,1857,80,555,500,1230,1,1,15929362,296,-53.14,0.49,12,0.13,-35.00,3786.00,4990,20240326,-62.73,1756,20250331,5.92,2480,-25.00,20250102,1756,5.92,20250331,3880,-52.06,20240402,1756,5.92,20250331,0.25,Y,290520,500,79 억,,108564,N,N,0,N,00,N 20250402,150942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1861,-4,5,-0.21,36361355,19669,143.96,1930,1930,1761,2420,1306,1865,1848.66,0.68,0,106,1994,1929,1889,1824,1784,1962,1857,80,555,500,1230,1,1,15929362,296,-53.17,0.49,12,0.12,-35.00,3786.00,4990,20240326,-62.71,1756,20250331,5.98,2480,-24.96,20250102,1756,5.98,20250331,3880,-52.04,20240402,1756,5.98,20250331,0.25,Y,290520,500,79 억,,108564,N,N,0,N,00,N 20250402,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1880,15,2,0.80,35943900,19434,142.24,1930,1930,1761,2420,1306,1865,1849.54,0.68,0,105,1994,1929,1889,1824,1784,1962,1857,80,555,500,1230,1,1,15929362,299,-53.71,0.50,12,0.12,-35.00,3786.00,4990,20240326,-62.32,1756,20250331,7.06,2480,-24.19,20250102,1756,7.06,20250331,3880,-51.55,20240402,1756,7.06,20250331,0.25,Y,290520,500,79 억,,108564,N,N,0,N,00,N diff --git a/290550/price/prices-20250401.csv b/290550/price/prices-20250401.csv index 8a5d34fb76ad..6c333c45d8ad 100644 --- a/290550/price/prices-20250401.csv +++ b/290550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160954,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7000,-220,5,-3.05,296628375,42249,115.69,7160,7180,6900,9380,5060,7220,7020.96,2.87,0,-5663,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1400,5.21,0.77,12,0.21,1344.00,9087.00,13950,20240717,-49.82,6380,20241209,9.72,9240,-24.24,20250217,6900,1.45,20250403,13950,-49.82,20240717,6380,9.72,20241209,6.38,Y,290550,500,100 억,,574260,N,N,2035,N,00,N +20250403,151003,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7030,-190,5,-2.63,270415135,38517,105.47,7160,7180,6900,9380,5060,7220,7020.67,2.87,0,-6095,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1406,5.23,0.77,12,0.19,1344.00,9087.00,13950,20240717,-49.61,6380,20241209,10.19,9240,-23.92,20250217,6900,1.88,20250403,13950,-49.61,20240717,6380,10.19,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,141002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7110,-110,5,-1.52,233669075,33312,91.22,7160,7180,6900,9380,5060,7220,7014.56,2.87,0,-6498,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1422,5.29,0.78,12,0.17,1344.00,9087.00,13950,20240717,-49.03,6380,20241209,11.44,9240,-23.05,20250217,6900,3.04,20250403,13950,-49.03,20240717,6380,11.44,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,131001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7050,-170,5,-2.35,192977225,27589,75.55,7160,7160,6900,9380,5060,7220,6994.72,2.87,0,-3024,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1410,5.25,0.78,12,0.14,1344.00,9087.00,13950,20240717,-49.46,6380,20241209,10.50,9240,-23.70,20250217,6900,2.17,20250403,13950,-49.46,20240717,6380,10.50,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,120958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7020,-200,5,-2.77,172685175,24705,67.65,7160,7160,6900,9380,5060,7220,6989.89,2.87,0,-1492,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1404,5.22,0.77,12,0.12,1344.00,9087.00,13950,20240717,-49.68,6380,20241209,10.03,9240,-24.03,20250217,6900,1.74,20250403,13950,-49.68,20240717,6380,10.03,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,111001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7050,-170,5,-2.35,140334920,20093,55.02,7160,7160,6900,9380,5060,7220,6984.27,2.87,0,-1886,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1410,5.25,0.78,12,0.10,1344.00,9087.00,13950,20240717,-49.46,6380,20241209,10.50,9240,-23.70,20250217,6900,2.17,20250403,13950,-49.46,20240717,6380,10.50,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,101002,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6980,-240,5,-3.32,114325750,16383,44.86,7160,7160,6900,9380,5060,7220,6978.32,2.87,0,-1426,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1396,5.19,0.77,12,0.08,1344.00,9087.00,13950,20240717,-49.96,6380,20241209,9.40,9240,-24.46,20250217,6900,1.16,20250403,13950,-49.96,20240717,6380,9.40,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N +20250403,091005,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,6940,-280,5,-3.88,23467140,3374,9.24,7160,7160,6900,9380,5060,7220,6955.29,2.87,0,-560,7460,7340,7210,7090,6960,7275,7025,100,2160,500,5190,10,1,20001230,1388,5.16,0.76,12,0.02,1344.00,9087.00,13950,20240717,-50.25,6380,20241209,8.78,9240,-24.89,20250217,6900,0.58,20250403,13950,-50.25,20240717,6380,8.78,20241209,6.38,Y,290550,500,100 억,,574260,N,N,0,N,00,N 20250402,160941,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7220,-30,5,-0.41,261569580,36518,52.96,7260,7330,7080,9420,5080,7250,7162.76,2.92,0,-9449,7563,7406,7223,7066,6883,7485,7145,100,2170,500,5220,10,1,20001230,1444,5.37,0.79,12,0.18,1344.00,9087.00,13950,20240717,-48.24,6380,20241209,13.17,9240,-21.86,20250217,6900,4.64,20250203,13950,-48.24,20240717,6380,13.17,20241209,6.41,Y,290550,500,100 억,,583705,N,N,18,N,00,N 20250402,150942,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7160,-90,5,-1.24,246010310,34351,49.82,7260,7330,7080,9420,5080,7250,7161.66,2.92,0,-8808,7563,7406,7223,7066,6883,7485,7145,100,2170,500,5220,10,1,20001230,1432,5.33,0.79,12,0.17,1344.00,9087.00,13950,20240717,-48.67,6380,20241209,12.23,9240,-22.51,20250217,6900,3.77,20250203,13950,-48.67,20240717,6380,12.23,20241209,6.41,Y,290550,500,100 억,,583705,N,N,18,N,00,N 20250402,140944,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,7155,-95,5,-1.31,223971200,31276,45.36,7260,7330,7080,9420,5080,7250,7161.12,2.92,0,-7984,7563,7406,7223,7066,6883,7485,7145,100,2170,500,5220,10,1,20001230,1431,5.32,0.79,12,0.16,1344.00,9087.00,13950,20240717,-48.71,6380,20241209,12.15,9240,-22.56,20250217,6900,3.70,20250203,13950,-48.71,20240717,6380,12.15,20241209,6.41,Y,290550,500,100 억,,583705,N,N,18,N,00,N diff --git a/290560/price/prices-20250401.csv b/290560/price/prices-20250401.csv index 70aaae6714d1..b12d15db0d45 100644 --- a/290560/price/prices-20250401.csv +++ b/290560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-110,5,-1.69,24647830,3838,25.68,6500,6500,6360,8450,4550,6500,6422.05,0.87,0,334,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,248,9.88,1.10,12,0.10,647.00,5812.00,12340,20240326,-48.22,5290,20241209,20.79,6800,-6.03,20250306,5690,12.30,20250102,11880,-46.21,20240417,5290,20.79,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-80,5,-1.23,20802980,3237,21.66,6500,6500,6360,8450,4550,6500,6426.62,0.87,0,495,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,249,9.92,1.10,12,0.08,647.00,5812.00,12340,20240326,-47.97,5290,20241209,21.36,6800,-5.59,20250306,5690,12.83,20250102,11880,-45.96,20240417,5290,21.36,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,141002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,-90,5,-1.38,20770840,3232,21.62,6500,6500,6360,8450,4550,6500,6426.62,0.87,0,493,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,249,9.91,1.10,12,0.08,647.00,5812.00,12340,20240326,-48.06,5290,20241209,21.17,6800,-5.74,20250306,5690,12.65,20250102,11880,-46.04,20240417,5290,21.17,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,131001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-60,5,-0.92,18519890,2881,19.27,6500,6500,6360,8450,4550,6500,6428.29,0.87,0,491,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,250,9.95,1.11,12,0.07,647.00,5812.00,12340,20240326,-47.81,5290,20241209,21.74,6800,-5.29,20250306,5690,13.18,20250102,11880,-45.79,20240417,5290,21.74,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,120958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-100,5,-1.54,13929960,2165,14.48,6500,6500,6360,8450,4550,6500,6434.16,0.87,0,473,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,248,9.89,1.10,12,0.06,647.00,5812.00,12340,20240326,-48.14,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,11880,-46.13,20240417,5290,20.98,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,111002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6400,-100,5,-1.54,10387040,1614,10.80,6500,6500,6360,8450,4550,6500,6435.59,0.87,0,345,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,248,9.89,1.10,12,0.04,647.00,5812.00,12340,20240326,-48.14,5290,20241209,20.98,6800,-5.88,20250306,5690,12.48,20250102,11880,-46.13,20240417,5290,20.98,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,101003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-10,5,-0.15,6111270,950,6.36,6500,6500,6360,8450,4550,6500,6432.92,0.87,0,14,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,252,10.03,1.12,12,0.02,647.00,5812.00,12340,20240326,-47.41,5290,20241209,22.68,6800,-4.56,20250306,5690,14.06,20250102,11880,-45.37,20240417,5290,22.68,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N +20250403,091005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,-140,5,-2.15,2617740,408,2.73,6500,6500,6360,8450,4550,6500,6416.03,0.87,0,-4,6706,6602,6516,6412,6326,6655,6465,20,1950,500,4030,10,1,3877972,247,9.83,1.09,12,0.01,647.00,5812.00,12340,20240326,-48.46,5290,20241209,20.23,6800,-6.47,20250306,5690,11.78,20250102,11880,-46.46,20240417,5290,20.23,20241209,0.11,Y,290560,500,19 억,,33845,N,N,0,N,00,N 20250402,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,70,2,1.09,97257680,14948,38.52,6460,6620,6430,8350,4510,6430,6506.40,0.87,0,222,6963,6696,6473,6206,5983,6830,6340,20,1920,500,3980,10,1,3877972,252,10.05,1.12,12,0.39,647.00,5812.00,12340,20240326,-47.33,5290,20241209,22.87,6800,-4.41,20250306,5690,14.24,20250102,11880,-45.29,20240417,5290,22.87,20241209,0.12,Y,290560,500,19 억,,33623,N,N,0,N,00,N 20250402,150942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,30,2,0.47,94825100,14574,37.56,6460,6620,6430,8350,4510,6430,6506.46,0.87,0,256,6963,6696,6473,6206,5983,6830,6340,20,1920,500,3980,10,1,3877972,251,9.98,1.11,12,0.38,647.00,5812.00,12340,20240326,-47.65,5290,20241209,22.12,6800,-5.00,20250306,5690,13.53,20250102,11880,-45.62,20240417,5290,22.12,20241209,0.12,Y,290560,500,19 억,,33623,N,N,0,N,00,N 20250402,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6470,40,2,0.62,43044720,6651,17.14,6460,6620,6430,8350,4510,6430,6471.92,0.87,0,-181,6963,6696,6473,6206,5983,6830,6340,20,1920,500,3980,10,1,3877972,251,10.00,1.11,12,0.17,647.00,5812.00,12340,20240326,-47.57,5290,20241209,22.31,6800,-4.85,20250306,5690,13.71,20250102,11880,-45.54,20240417,5290,22.31,20241209,0.12,Y,290560,500,19 억,,33623,N,N,0,N,00,N diff --git a/290650/price/prices-20250401.csv b/290650/price/prices-20250401.csv index 18e1b0d89bfd..2809d18094e9 100644 --- a/290650/price/prices-20250401.csv +++ b/290650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160955,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20000,-550,5,-2.68,1626572615,81656,74.48,20250,20300,19700,26700,14400,20550,19919.82,7.65,0,-18728,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,50,1,22684891,4537,3.22,1.57,12,0.36,6218.00,12706.00,27450,20250107,-27.14,15000,20241115,33.33,27450,-27.14,20250107,19380,3.20,20250402,27450,-27.14,20250107,15000,33.33,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,4629,N,00,N +20250403,151003,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20100,-450,5,-2.19,1467590695,73746,67.26,20250,20300,19700,26700,14400,20550,19900.61,7.65,0,-20074,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,50,1,22684891,4560,3.23,1.58,12,0.33,6218.00,12706.00,27450,20250107,-26.78,15000,20241115,34.00,27450,-26.78,20250107,19380,3.72,20250402,27450,-26.78,20250107,15000,34.00,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,141002,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19970,-580,5,-2.82,1233613165,62098,56.64,20250,20300,19700,26700,14400,20550,19865.59,7.65,0,-19111,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4530,3.21,1.57,12,0.27,6218.00,12706.00,27450,20250107,-27.25,15000,20241115,33.13,27450,-27.25,20250107,19380,3.04,20250402,27450,-27.25,20250107,15000,33.13,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,131001,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19880,-670,5,-3.26,974498615,49109,44.79,20250,20300,19700,26700,14400,20550,19843.58,7.65,0,-23334,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4510,3.20,1.56,12,0.22,6218.00,12706.00,27450,20250107,-27.58,15000,20241115,32.53,27450,-27.58,20250107,19380,2.58,20250402,27450,-27.58,20250107,15000,32.53,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,120959,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19900,-650,5,-3.16,825951555,41615,37.96,20250,20300,19700,26700,14400,20550,19847.45,7.65,0,-19899,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4514,3.20,1.57,12,0.18,6218.00,12706.00,27450,20250107,-27.50,15000,20241115,32.67,27450,-27.50,20250107,19380,2.68,20250402,27450,-27.50,20250107,15000,32.67,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,111002,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19920,-630,5,-3.07,750732275,37829,34.50,20250,20300,19700,26700,14400,20550,19845.42,7.65,0,-17779,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4519,3.20,1.57,12,0.17,6218.00,12706.00,27450,20250107,-27.43,15000,20241115,32.80,27450,-27.43,20250107,19380,2.79,20250402,27450,-27.43,20250107,15000,32.80,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,101003,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19830,-720,5,-3.50,513722140,25846,23.57,20250,20300,19700,26700,14400,20550,19876.27,7.65,0,-12564,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4498,3.19,1.56,12,0.11,6218.00,12706.00,27450,20250107,-27.76,15000,20241115,32.20,27450,-27.76,20250107,19380,2.32,20250402,27450,-27.76,20250107,15000,32.20,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N +20250403,091005,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19760,-790,5,-3.84,72925160,3653,3.33,20250,20250,19700,26700,14400,20550,19963.09,7.65,0,-2044,21330,20940,20160,19770,18990,21135,19965,114,6150,500,14790,10,1,22684891,4483,3.18,1.56,12,0.02,6218.00,12706.00,27450,20250107,-28.01,15000,20241115,31.73,27450,-28.01,20250107,19380,1.96,20250402,27450,-28.01,20250107,15000,31.73,20241115,2.84,Y,290650,500,113 억,,1735148,N,N,3619,N,00,N 20250402,160941,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20550,700,2,3.53,2187008800,109641,67.18,20200,20550,19380,25800,13900,19850,19947.00,7.63,0,5227,20650,20250,20050,19650,19450,20150,19550,114,5950,500,14290,50,1,22684891,4662,3.30,1.62,12,0.48,6218.00,12706.00,27450,20250107,-25.14,15000,20241115,37.00,27450,-25.14,20250107,19380,6.04,20250402,27450,-25.14,20250107,15000,37.00,20241115,2.96,Y,290650,500,113 억,,1731323,N,N,3619,N,00,N 20250402,150942,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20400,550,2,2.77,1926830050,96934,59.40,20200,20450,19380,25800,13900,19850,19877.75,7.63,0,6279,20650,20250,20050,19650,19450,20150,19550,114,5950,500,14290,50,1,22684891,4628,3.28,1.61,12,0.43,6218.00,12706.00,27450,20250107,-25.68,15000,20241115,36.00,27450,-25.68,20250107,19380,5.26,20250402,27450,-25.68,20250107,15000,36.00,20241115,2.96,Y,290650,500,113 억,,1731323,N,N,2493,N,00,N 20250402,140945,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,200,2,1.01,1474651360,74456,45.62,20200,20200,19380,25800,13900,19850,19805.68,7.63,0,3278,20650,20250,20050,19650,19450,20150,19550,114,5950,500,14290,50,1,22684891,4548,3.22,1.58,12,0.33,6218.00,12706.00,27450,20250107,-26.96,15000,20241115,33.67,27450,-26.96,20250107,19380,3.46,20250402,27450,-26.96,20250107,15000,33.67,20241115,2.96,Y,290650,500,113 억,,1731323,N,N,2493,N,00,N diff --git a/290660/price/prices-20250401.csv b/290660/price/prices-20250401.csv index a9d74446ffdf..698702d2b447 100644 --- a/290660/price/prices-20250401.csv +++ b/290660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,820,10,2,1.23,18231190,22350,43.47,802,829,794,1053,567,810,815.71,0.36,0,-66,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,378,-37.27,0.97,12,0.05,-22.00,844.00,1390,20240322,-41.01,671,20241209,22.21,923,-11.16,20250114,750,9.33,20250217,1290,-36.43,20240404,671,22.21,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,151003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,802,-8,5,-0.99,16238585,19891,38.69,802,829,794,1053,567,810,816.38,0.36,0,33,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,370,-36.45,0.95,12,0.04,-22.00,844.00,1390,20240322,-42.30,671,20241209,19.52,923,-13.11,20250114,750,6.93,20250217,1290,-37.83,20240404,671,19.52,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,141002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,812,2,2,0.25,12572150,15340,29.84,802,829,794,1053,567,810,819.57,0.36,0,33,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,374,-36.91,0.96,12,0.03,-22.00,844.00,1390,20240322,-41.58,671,20241209,21.01,923,-12.03,20250114,750,8.27,20250217,1290,-37.05,20240404,671,21.01,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,131001,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,804,-6,5,-0.74,12564899,15331,29.82,802,829,794,1053,567,810,819.57,0.36,0,33,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,370,-36.55,0.95,12,0.03,-22.00,844.00,1390,20240322,-42.16,671,20241209,19.82,923,-12.89,20250114,750,7.20,20250217,1290,-37.67,20240404,671,19.82,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,120959,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,804,-6,5,-0.74,12108227,14763,28.71,802,829,794,1053,567,810,820.17,0.36,0,-47,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,370,-36.55,0.95,12,0.03,-22.00,844.00,1390,20240322,-42.16,671,20241209,19.82,923,-12.89,20250114,750,7.20,20250217,1290,-37.67,20240404,671,19.82,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,111002,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,825,15,2,1.85,11399789,13893,27.02,802,829,794,1053,567,810,820.54,0.36,0,-47,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,380,-37.50,0.98,12,0.03,-22.00,844.00,1390,20240322,-40.65,671,20241209,22.95,923,-10.62,20250114,750,10.00,20250217,1290,-36.05,20240404,671,22.95,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,101003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,810,0,3,0.00,1585715,1939,3.77,802,829,794,1053,567,810,817.80,0.36,0,-51,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,373,-36.82,0.96,12,0.00,-22.00,844.00,1390,20240322,-41.73,671,20241209,20.72,923,-12.24,20250114,750,8.00,20250217,1290,-37.21,20240404,671,20.72,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N +20250403,091006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,802,-8,5,-0.99,278294,347,0.67,802,802,802,1053,567,810,802.00,0.36,0,-3,848,829,791,772,734,838,781,230,243,500,560,1,1,46081399,370,-36.45,0.95,12,0.00,-22.00,844.00,1390,20240322,-42.30,671,20241209,19.52,923,-13.11,20250114,750,6.93,20250217,1290,-37.83,20240404,671,19.52,20241209,0.00,Y,290660,500,230 억,,166197,N,N,0,N,00,N 20250402,160941,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,810,10,2,1.25,40477828,51413,528.72,792,810,753,1040,560,800,787.31,0.36,0,903,841,820,806,785,771,813,778,230,240,500,560,1,1,46081399,373,-36.82,0.96,12,0.11,-22.00,844.00,1390,20240322,-41.73,671,20241209,20.72,923,-12.24,20250114,750,8.00,20250217,1290,-37.21,20240404,671,20.72,20241209,0.00,Y,290660,500,230 억,,165294,N,N,0,N,00,N 20250402,150943,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,795,-5,5,-0.62,31665394,40342,414.87,792,800,753,1040,560,800,784.92,0.36,0,-182,841,820,806,785,771,813,778,230,240,500,560,1,1,46081399,366,-36.14,0.94,12,0.09,-22.00,844.00,1390,20240322,-42.81,671,20241209,18.48,923,-13.87,20250114,750,6.00,20250217,1290,-38.37,20240404,671,18.48,20241209,0.00,Y,290660,500,230 억,,165294,N,N,0,N,00,N 20250402,140945,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,797,-3,5,-0.38,27511512,35117,361.14,792,800,753,1040,560,800,783.42,0.36,0,-265,841,820,806,785,771,813,778,230,240,500,560,1,1,46081399,367,-36.23,0.94,12,0.08,-22.00,844.00,1390,20240322,-42.66,671,20241209,18.78,923,-13.65,20250114,750,6.27,20250217,1290,-38.22,20240404,671,18.78,20241209,0.00,Y,290660,500,230 억,,165294,N,N,0,N,00,N diff --git a/290670/price/prices-20250401.csv b/290670/price/prices-20250401.csv index 2016aebaa0cc..5ccdcbdd4c2e 100644 --- a/290670/price/prices-20250401.csv +++ b/290670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160955,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10270,-190,5,-1.82,158771705,15337,58.36,10400,10610,10200,13590,7330,10460,10352.32,1.44,0,-1901,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,807,-5.12,1.25,12,0.20,-2005.00,8189.00,31900,20240325,-67.81,10200,20250403,0.69,19350,-46.93,20250115,10200,0.69,20250403,29800,-65.54,20240604,10200,0.69,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,151004,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10360,-100,5,-0.96,140241525,13543,51.54,10400,10610,10200,13590,7330,10460,10355.28,1.44,0,-1814,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,814,-5.17,1.27,12,0.17,-2005.00,8189.00,31900,20240325,-67.52,10200,20250403,1.57,19350,-46.46,20250115,10200,1.57,20250403,29800,-65.23,20240604,10200,1.57,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,141003,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10410,-50,5,-0.48,125717660,12141,46.20,10400,10610,10200,13590,7330,10460,10354.80,1.44,0,-1080,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,818,-5.19,1.27,12,0.15,-2005.00,8189.00,31900,20240325,-67.37,10200,20250403,2.06,19350,-46.20,20250115,10200,2.06,20250403,29800,-65.07,20240604,10200,2.06,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,131001,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10380,-80,5,-0.76,111198940,10743,40.88,10400,10610,10200,13590,7330,10460,10350.83,1.44,0,-1723,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,816,-5.18,1.27,12,0.14,-2005.00,8189.00,31900,20240325,-67.46,10200,20250403,1.76,19350,-46.36,20250115,10200,1.76,20250403,29800,-65.17,20240604,10200,1.76,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,120959,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10430,-30,5,-0.29,103988510,10048,38.24,10400,10610,10200,13590,7330,10460,10349.17,1.44,0,-1480,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,820,-5.20,1.27,12,0.13,-2005.00,8189.00,31900,20240325,-67.30,10200,20250403,2.25,19350,-46.10,20250115,10200,2.25,20250403,29800,-65.00,20240604,10200,2.25,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,111002,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10340,-120,5,-1.15,82863140,8012,30.49,10400,10610,10200,13590,7330,10460,10342.38,1.44,0,-1346,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,812,-5.16,1.26,12,0.10,-2005.00,8189.00,31900,20240325,-67.59,10200,20250403,1.37,19350,-46.56,20250115,10200,1.37,20250403,29800,-65.30,20240604,10200,1.37,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,101003,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10430,-30,5,-0.29,63575280,6144,23.38,10400,10610,10200,13590,7330,10460,10347.54,1.44,0,211,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,820,-5.20,1.27,12,0.08,-2005.00,8189.00,31900,20240325,-67.30,10200,20250403,2.25,19350,-46.10,20250115,10200,2.25,20250403,29800,-65.00,20240604,10200,2.25,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N +20250403,091006,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10500,40,2,0.38,30838810,2995,11.40,10400,10610,10200,13590,7330,10460,10296.76,1.44,0,-429,11260,10860,10650,10250,10040,10755,10145,39,3130,500,7320,10,1,7857660,825,-5.24,1.28,12,0.04,-2005.00,8189.00,31900,20240325,-67.08,10200,20250403,2.94,19350,-45.74,20250115,10200,2.94,20250403,29800,-64.77,20240604,10200,2.94,20250403,2.40,Y,290670,500,39 억,,113434,N,N,0,N,00,N 20250402,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,-380,5,-3.51,278744910,26279,133.65,10840,11050,10440,14090,7590,10840,10607.14,1.47,0,-2386,11233,11036,10903,10706,10573,11135,10805,39,3250,500,7580,10,1,7857660,822,-5.22,1.28,12,0.33,-2005.00,8189.00,31900,20240325,-67.21,10300,20241210,1.55,19350,-45.94,20250115,10440,0.19,20250402,30300,-65.48,20240402,10300,1.55,20241210,2.37,Y,290670,500,39 억,,115815,N,N,0,N,00,N 20250402,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,-380,5,-3.51,275482370,25967,132.07,10840,11050,10440,14090,7590,10840,10608.94,1.47,0,-2188,11233,11036,10903,10706,10573,11135,10805,39,3250,500,7580,10,1,7857660,822,-5.22,1.28,12,0.33,-2005.00,8189.00,31900,20240325,-67.21,10300,20241210,1.55,19350,-45.94,20250115,10440,0.19,20250402,30300,-65.48,20240402,10300,1.55,20241210,2.37,Y,290670,500,39 억,,115815,N,N,0,N,00,N 20250402,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,10460,-380,5,-3.51,241467300,22718,115.54,10840,11050,10460,14090,7590,10840,10628.90,1.47,0,-2020,11233,11036,10903,10706,10573,11135,10805,39,3250,500,7580,10,1,7857660,822,-5.22,1.28,12,0.29,-2005.00,8189.00,31900,20240325,-67.21,10300,20241210,1.55,19350,-45.94,20250115,10460,0.00,20250402,30300,-65.48,20240402,10300,1.55,20241210,2.37,Y,290670,500,39 억,,115815,N,N,0,N,00,N diff --git a/290690/price/prices-20250401.csv b/290690/price/prices-20250401.csv index 45c856a5991e..8c11eb400fb3 100644 --- a/290690/price/prices-20250401.csv +++ b/290690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3715,-275,5,-6.89,3675099572,983506,100.46,3850,3850,3665,5180,2795,3990,3736.74,0.07,0,81010,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1802,-3.93,2.26,12,2.03,-946.00,1643.00,20632,20240325,-81.99,2405,20250218,54.47,8800,-57.78,20250102,2405,54.47,20250218,14990,-75.22,20240502,2405,54.47,20250218,0.22,Y,290690,500,242 억,,32144,N,N,109,N,00,N +20250403,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-300,5,-7.52,3555542012,951216,97.16,3850,3850,3665,5180,2795,3990,3737.89,0.07,0,81657,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1790,-3.90,2.25,12,1.96,-946.00,1643.00,20632,20240325,-82.12,2405,20250218,53.43,8800,-58.07,20250102,2405,53.43,20250218,14990,-75.38,20240502,2405,53.43,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3725,-265,5,-6.64,2983369381,796418,81.35,3850,3850,3665,5180,2795,3990,3745.98,0.07,0,81956,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1807,-3.94,2.27,12,1.64,-946.00,1643.00,20632,20240325,-81.95,2405,20250218,54.89,8800,-57.67,20250102,2405,54.89,20250218,14990,-75.15,20240502,2405,54.89,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,131002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3755,-235,5,-5.89,2671704936,713277,72.86,3850,3850,3665,5180,2795,3990,3745.68,0.07,0,98177,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1821,-3.97,2.29,12,1.47,-946.00,1643.00,20632,20240325,-81.80,2405,20250218,56.13,8800,-57.33,20250102,2405,56.13,20250218,14990,-74.95,20240502,2405,56.13,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,120959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3795,-195,5,-4.89,2287371271,610825,62.39,3850,3850,3665,5180,2795,3990,3744.72,0.07,0,66527,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1841,-4.01,2.31,12,1.26,-946.00,1643.00,20632,20240325,-81.61,2405,20250218,57.80,8800,-56.88,20250102,2405,57.80,20250218,14990,-74.68,20240502,2405,57.80,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3825,-165,5,-4.14,2076385746,555253,56.72,3850,3850,3665,5180,2795,3990,3739.53,0.07,0,78378,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1855,-4.04,2.33,12,1.14,-946.00,1643.00,20632,20240325,-81.46,2405,20250218,59.04,8800,-56.53,20250102,2405,59.04,20250218,14990,-74.48,20240502,2405,59.04,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,101004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3710,-280,5,-7.02,1638083174,438217,44.76,3850,3850,3665,5180,2795,3990,3738.06,0.07,0,76194,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1799,-3.92,2.26,12,0.90,-946.00,1643.00,20632,20240325,-82.02,2405,20250218,54.26,8800,-57.84,20250102,2405,54.26,20250218,14990,-75.25,20240502,2405,54.26,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N +20250403,091006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3730,-260,5,-6.52,500524723,132420,13.53,3850,3850,3725,5180,2795,3990,3779.83,0.07,0,44680,4476,4232,4091,3847,3706,4162,3777,242,1190,500,2470,5,1,48498743,1809,-3.94,2.27,12,0.27,-946.00,1643.00,20632,20240325,-81.92,2405,20250218,55.09,8800,-57.61,20250102,2405,55.09,20250218,14990,-75.12,20240502,2405,55.09,20250218,0.22,Y,290690,500,242 억,,32144,N,N,3119,N,00,N 20250402,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-195,5,-4.66,3970855547,979006,88.51,4295,4335,3950,5440,2930,4185,4056.08,0.08,0,2387,4555,4370,4260,4075,3965,4315,4020,242,1255,500,2590,5,1,48498743,1935,-4.22,2.43,12,2.02,-946.00,1643.00,20632,20240325,-80.66,2405,20250218,65.90,8800,-54.66,20250102,2405,65.90,20250218,14990,-73.38,20240502,2405,65.90,20250218,0.22,Y,290690,500,242 억,,40587,N,N,3119,N,00,N 20250402,150943,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-195,5,-4.66,3809881417,938587,84.85,4295,4335,3950,5440,2930,4185,4059.17,0.08,0,7316,4555,4370,4260,4075,3965,4315,4020,242,1255,500,2590,5,1,48498743,1935,-4.22,2.43,12,1.94,-946.00,1643.00,20632,20240325,-80.66,2405,20250218,65.90,8800,-54.66,20250102,2405,65.90,20250218,14990,-73.38,20240502,2405,65.90,20250218,0.22,Y,290690,500,242 억,,40587,N,N,1990,N,00,N 20250402,140945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3990,-195,5,-4.66,3391463227,833124,75.32,4295,4335,3955,5440,2930,4185,4070.78,0.08,0,22071,4555,4370,4260,4075,3965,4315,4020,242,1255,500,2590,5,1,48498743,1935,-4.22,2.43,12,1.72,-946.00,1643.00,20632,20240325,-80.66,2405,20250218,65.90,8800,-54.66,20250102,2405,65.90,20250218,14990,-73.38,20240502,2405,65.90,20250218,0.22,Y,290690,500,242 억,,40587,N,N,1990,N,00,N diff --git a/290720/price/prices-20250401.csv b/290720/price/prices-20250401.csv index 63468654649e..29ebc70c022b 100644 --- a/290720/price/prices-20250401.csv +++ b/290720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160956,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,30,2,1.40,79984395,36848,98.95,2145,2275,2125,2785,1505,2145,2170.66,1.59,0,7965,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,503,-0.70,3.96,12,0.16,-3122.00,549.00,7420,20240405,-70.69,1872,20250317,16.19,3100,-29.84,20250206,1872,16.19,20250317,7420,-70.69,20240405,1872,16.19,20250317,0.21,Y,290720,500,115 억,,368231,N,N,1321,N,00,N +20250403,151004,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,25,2,1.17,75901745,34969,93.90,2145,2275,2125,2785,1505,2145,2170.54,1.59,0,8715,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,502,-0.70,3.95,12,0.15,-3122.00,549.00,7420,20240405,-70.75,1872,20250317,15.92,3100,-30.00,20250206,1872,15.92,20250317,7420,-70.75,20240405,1872,15.92,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,141003,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,40,2,1.86,67834075,31261,83.95,2145,2275,2125,2785,1505,2145,2169.93,1.59,0,7441,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,505,-0.70,3.98,12,0.14,-3122.00,549.00,7420,20240405,-70.55,1872,20250317,16.72,3100,-29.52,20250206,1872,16.72,20250317,7420,-70.55,20240405,1872,16.72,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,131002,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,50,2,2.33,64650945,29805,80.04,2145,2275,2125,2785,1505,2145,2169.13,1.59,0,7149,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,507,-0.70,4.00,12,0.13,-3122.00,549.00,7420,20240405,-70.42,1872,20250317,17.25,3100,-29.19,20250206,1872,17.25,20250317,7420,-70.42,20240405,1872,17.25,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,121000,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,65,2,3.03,62679780,28908,77.63,2145,2275,2125,2785,1505,2145,2168.25,1.59,0,6832,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,511,-0.71,4.03,12,0.13,-3122.00,549.00,7420,20240405,-70.22,1872,20250317,18.06,3100,-28.71,20250206,1872,18.06,20250317,7420,-70.22,20240405,1872,18.06,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,111003,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,30,2,1.40,52003385,24073,64.64,2145,2195,2125,2785,1505,2145,2160.24,1.59,0,7795,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,503,-0.70,3.96,12,0.10,-3122.00,549.00,7420,20240405,-70.69,1872,20250317,16.19,3100,-29.84,20250206,1872,16.19,20250317,7420,-70.69,20240405,1872,16.19,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,101004,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,25,2,1.17,43948820,20365,54.69,2145,2195,2125,2785,1505,2145,2158.06,1.59,0,7397,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,502,-0.70,3.95,12,0.09,-3122.00,549.00,7420,20240405,-70.75,1872,20250317,15.92,3100,-30.00,20250206,1872,15.92,20250317,7420,-70.75,20240405,1872,15.92,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N +20250403,091006,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,50,2,2.33,8517510,3927,10.55,2145,2195,2125,2785,1505,2145,2168.96,1.59,0,-28,2338,2241,2148,2051,1958,2290,2100,116,640,500,0,5,1,23115424,507,-0.70,4.00,12,0.02,-3122.00,549.00,7420,20240405,-70.42,1872,20250317,17.25,3100,-29.19,20250206,1872,17.25,20250317,7420,-70.42,20240405,1872,17.25,20250317,0.21,Y,290720,500,115 억,,368231,N,N,977,N,00,N 20250402,160942,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,5,2,0.23,79096710,37239,24.07,2140,2245,2055,2780,1500,2140,2124.03,1.69,0,-21929,2520,2330,2225,2035,1930,2277,1982,116,640,500,0,5,1,23115424,496,-0.69,3.91,12,0.16,-3122.00,549.00,7420,20240405,-71.09,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,7420,-71.09,20240405,1872,14.58,20250317,0.21,Y,290720,500,115 억,,390087,N,N,977,N,00,N 20250402,150943,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,10,2,0.47,78537935,36979,23.90,2140,2245,2055,2780,1500,2140,2123.85,1.69,0,-21735,2520,2330,2225,2035,1930,2277,1982,116,640,500,0,5,1,23115424,497,-0.69,3.92,12,0.16,-3122.00,549.00,7420,20240405,-71.02,1872,20250317,14.85,3100,-30.65,20250206,1872,14.85,20250317,7420,-71.02,20240405,1872,14.85,20250317,0.21,Y,290720,500,115 억,,390087,N,N,0,N,00,N 20250402,140945,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,5,2,0.23,77035235,36280,23.45,2140,2245,2055,2780,1500,2140,2123.35,1.69,0,-22015,2520,2330,2225,2035,1930,2277,1982,116,640,500,0,5,1,23115424,496,-0.69,3.91,12,0.16,-3122.00,549.00,7420,20240405,-71.09,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,7420,-71.09,20240405,1872,14.58,20250317,0.21,Y,290720,500,115 억,,390087,N,N,0,N,00,N diff --git a/290740/price/prices-20250401.csv b/290740/price/prices-20250401.csv index 513761482052..8fb58679f497 100644 --- a/290740/price/prices-20250401.csv +++ b/290740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,20,2,0.36,11156190,2029,26.97,5460,5560,5400,7180,3880,5530,5498.37,0.42,0,-154,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,559,37.50,0.73,12,0.02,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,151004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,30,2,0.54,10889790,1981,26.34,5460,5560,5400,7180,3880,5530,5497.12,0.42,0,-152,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,560,37.57,0.74,12,0.02,148.00,7556.00,8480,20240517,-34.43,4565,20241209,21.80,6580,-15.50,20250306,4950,12.32,20250106,8480,-34.43,20240517,4565,21.80,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,10401890,1893,25.17,5460,5560,5400,7180,3880,5530,5494.92,0.42,0,-146,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,558,37.43,0.73,12,0.02,148.00,7556.00,8480,20240517,-34.67,4565,20241209,21.36,6580,-15.81,20250306,4950,11.92,20250106,8480,-34.67,20240517,4565,21.36,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,131002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,20,2,0.36,9965570,1814,24.12,5460,5560,5400,7180,3880,5530,5493.70,0.42,0,-137,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,559,37.50,0.73,12,0.02,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,121000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,20,2,0.36,6816730,1239,16.47,5460,5560,5460,7180,3880,5530,5501.80,0.42,0,-137,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,559,37.50,0.73,12,0.01,148.00,7556.00,8480,20240517,-34.55,4565,20241209,21.58,6580,-15.65,20250306,4950,12.12,20250106,8480,-34.55,20240517,4565,21.58,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,111003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,10,2,0.18,6750310,1227,16.31,5460,5560,5460,7180,3880,5530,5501.48,0.42,0,-135,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,558,37.43,0.73,12,0.01,148.00,7556.00,8480,20240517,-34.67,4565,20241209,21.36,6580,-15.81,20250306,4950,11.92,20250106,8480,-34.67,20240517,4565,21.36,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,101004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,-10,5,-0.18,4607860,840,11.17,5460,5530,5460,7180,3880,5530,5485.55,0.42,0,-98,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,556,37.30,0.73,12,0.01,148.00,7556.00,8480,20240517,-34.91,4565,20241209,20.92,6580,-16.11,20250306,4950,11.52,20250106,8480,-34.91,20240517,4565,20.92,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N +20250403,091007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5490,-40,5,-0.72,180650,33,0.44,5460,5530,5460,7180,3880,5530,5474.24,0.42,0,-32,5710,5620,5440,5350,5170,5665,5395,50,1650,500,3870,10,1,10065011,553,37.09,0.73,12,0.00,148.00,7556.00,8480,20240517,-35.26,4565,20241209,20.26,6580,-16.57,20250306,4950,10.91,20250106,8480,-35.26,20240517,4565,20.26,20241209,0.66,Y,290740,500,50 억,,42133,N,N,0,N,00,N 20250402,160942,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,50,2,0.91,40057000,7522,212.19,5510,5530,5260,7120,3840,5480,5325.31,0.42,0,6,5713,5596,5433,5316,5153,5655,5375,50,1640,500,3830,10,1,10065011,557,37.36,0.73,12,0.07,148.00,7556.00,8480,20240517,-34.79,4565,20241209,21.14,6580,-15.96,20250306,4950,11.72,20250106,8480,-34.79,20240517,4565,21.14,20241209,0.66,Y,290740,500,50 억,,42119,N,N,0,N,00,N 20250402,150944,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5520,40,2,0.73,38825090,7299,205.90,5510,5520,5260,7120,3840,5480,5319.23,0.42,0,19,5713,5596,5433,5316,5153,5655,5375,50,1640,500,3830,10,1,10065011,556,37.30,0.73,12,0.07,148.00,7556.00,8480,20240517,-34.91,4565,20241209,20.92,6580,-16.11,20250306,4950,11.52,20250106,8480,-34.91,20240517,4565,20.92,20241209,0.66,Y,290740,500,50 억,,42119,N,N,0,N,00,N 20250402,140946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5380,-100,5,-1.82,9909490,1856,52.36,5510,5510,5260,7120,3840,5480,5339.16,0.42,0,-95,5713,5596,5433,5316,5153,5655,5375,50,1640,500,3830,10,1,10065011,541,36.35,0.71,12,0.02,148.00,7556.00,8480,20240517,-36.56,4565,20241209,17.85,6580,-18.24,20250306,4950,8.69,20250106,8480,-36.56,20240517,4565,17.85,20241209,0.66,Y,290740,500,50 억,,42119,N,N,0,N,00,N diff --git a/291230/price/prices-20250401.csv b/291230/price/prices-20250401.csv index 58156bac5805..cae9a143bd16 100644 --- a/291230/price/prices-20250401.csv +++ b/291230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160956,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1584,-21,5,-1.31,135306510,86427,147.14,1521,1625,1521,2085,1124,1605,1565.56,1.08,0,-14322,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,698,-396.00,2.32,12,0.20,-4.00,682.00,3365,20240520,-52.93,1521,20250403,4.14,2280,-30.53,20250107,1521,4.14,20250403,3365,-52.93,20240520,1521,4.14,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3532,N,00,N +20250403,151005,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1571,-34,5,-2.12,129100468,82485,140.43,1521,1625,1521,2085,1124,1605,1565.14,1.08,0,-12963,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,693,-392.75,2.30,12,0.19,-4.00,682.00,3365,20240520,-53.31,1521,20250403,3.29,2280,-31.10,20250107,1521,3.29,20250403,3365,-53.31,20240520,1521,3.29,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,141004,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1585,-20,5,-1.25,106435160,68090,115.92,1521,1625,1521,2085,1124,1605,1563.15,1.08,0,-6069,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,699,-396.25,2.32,12,0.15,-4.00,682.00,3365,20240520,-52.90,1521,20250403,4.21,2280,-30.48,20250107,1521,4.21,20250403,3365,-52.90,20240520,1521,4.21,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,131003,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1586,-19,5,-1.18,101698620,65092,110.82,1521,1625,1521,2085,1124,1605,1562.38,1.08,0,-3486,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,699,-396.50,2.33,12,0.15,-4.00,682.00,3365,20240520,-52.87,1521,20250403,4.27,2280,-30.44,20250107,1521,4.27,20250403,3365,-52.87,20240520,1521,4.27,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,121000,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1588,-17,5,-1.06,98661516,63167,107.54,1521,1625,1521,2085,1124,1605,1561.92,1.08,0,-3395,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,700,-397.00,2.33,12,0.14,-4.00,682.00,3365,20240520,-52.81,1521,20250403,4.40,2280,-30.35,20250107,1521,4.40,20250403,3365,-52.81,20240520,1521,4.40,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,111004,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1588,-17,5,-1.06,97096961,62182,105.87,1521,1625,1521,2085,1124,1605,1561.50,1.08,0,-2849,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,700,-397.00,2.33,12,0.14,-4.00,682.00,3365,20240520,-52.81,1521,20250403,4.40,2280,-30.35,20250107,1521,4.40,20250403,3365,-52.81,20240520,1521,4.40,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,101005,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1586,-19,5,-1.18,70642556,45450,77.38,1521,1625,1521,2085,1124,1605,1554.29,1.08,0,-5597,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,699,-396.50,2.33,12,0.10,-4.00,682.00,3365,20240520,-52.87,1521,20250403,4.27,2280,-30.44,20250107,1521,4.27,20250403,3365,-52.87,20240520,1521,4.27,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N +20250403,091007,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,1620,15,2,0.93,52862109,34221,58.26,1521,1625,1521,2085,1124,1605,1544.73,1.08,0,-2726,1670,1637,1608,1575,1546,1623,1561,44,480,100,1120,1,1,44095775,714,-405.00,2.38,12,0.08,-4.00,682.00,3365,20240520,-51.86,1521,20250403,6.51,2280,-28.95,20250107,1521,6.51,20250403,3365,-51.86,20240520,1521,6.51,20250403,1.99,Y,291230,100,44 억,,477962,N,N,3147,N,00,N 20250402,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1605,0,3,0.00,93819449,58734,85.75,1617,1641,1579,2085,1124,1605,1597.36,1.13,0,-20103,1664,1634,1604,1574,1544,1649,1589,44,480,100,1120,1,1,44095775,708,-401.25,2.35,12,0.13,-4.00,682.00,3365,20240520,-52.30,1569,20250331,2.29,2280,-29.61,20250107,1569,2.29,20250331,3365,-52.30,20240520,1569,2.29,20250331,2.02,Y,291230,100,44 억,,498065,N,N,3147,N,00,N 20250402,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1595,-10,5,-0.62,88977367,55717,81.34,1617,1641,1579,2085,1124,1605,1596.95,1.13,0,-19568,1664,1634,1604,1574,1544,1649,1589,44,480,100,1120,1,1,44095775,703,-398.75,2.34,12,0.13,-4.00,682.00,3365,20240520,-52.60,1569,20250331,1.66,2280,-30.04,20250107,1569,1.66,20250331,3365,-52.60,20240520,1569,1.66,20250331,2.02,Y,291230,100,44 억,,498065,N,N,136,N,00,N 20250402,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1600,-5,5,-0.31,82808508,51851,75.70,1617,1641,1579,2085,1124,1605,1597.05,1.13,0,-18107,1664,1634,1604,1574,1544,1649,1589,44,480,100,1120,1,1,44095775,706,-400.00,2.35,12,0.12,-4.00,682.00,3365,20240520,-52.45,1569,20250331,1.98,2280,-29.82,20250107,1569,1.98,20250331,3365,-52.45,20240520,1569,1.98,20250331,2.02,Y,291230,100,44 억,,498065,N,N,136,N,00,N diff --git a/291650/price/prices-20250401.csv b/291650/price/prices-20250401.csv index 7eb4261525e2..f0988ba6cb3c 100644 --- a/291650/price/prices-20250401.csv +++ b/291650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,921,-28,5,-2.95,174755715,188157,173.87,950,950,918,1233,665,949,928.78,6.12,0,-38471,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,270,-2.02,1.09,12,0.64,-457.00,842.00,3427,20240808,-73.13,842,20250205,9.38,1270,-27.48,20250121,842,9.38,20250205,4015,-77.06,20240808,842,9.38,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,920,-29,5,-3.06,167097475,179836,166.18,950,950,920,1233,665,949,929.17,6.12,0,-33679,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,269,-2.01,1.09,12,0.61,-457.00,842.00,3427,20240808,-73.15,842,20250205,9.26,1270,-27.56,20250121,842,9.26,20250205,4015,-77.09,20240808,842,9.26,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,141004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,927,-22,5,-2.32,126774373,136141,125.81,950,950,920,1233,665,949,931.20,6.12,0,-24728,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,271,-2.03,1.10,12,0.46,-457.00,842.00,3427,20240808,-72.95,842,20250205,10.10,1270,-27.01,20250121,842,10.10,20250205,4015,-76.91,20240808,842,10.10,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,131003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,928,-21,5,-2.21,110977875,119090,110.05,950,950,920,1233,665,949,931.88,6.12,0,-16815,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,272,-2.03,1.10,12,0.41,-457.00,842.00,3427,20240808,-72.92,842,20250205,10.21,1270,-26.93,20250121,842,10.21,20250205,4015,-76.89,20240808,842,10.21,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,121000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,931,-18,5,-1.90,91457905,97973,90.54,950,950,920,1233,665,949,933.50,6.12,0,-9552,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,273,-2.04,1.11,12,0.33,-457.00,842.00,3427,20240808,-72.83,842,20250205,10.57,1270,-26.69,20250121,842,10.57,20250205,4015,-76.81,20240808,842,10.57,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,111004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,931,-18,5,-1.90,89398340,95761,88.49,950,950,920,1233,665,949,933.56,6.12,0,-7540,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,273,-2.04,1.11,12,0.33,-457.00,842.00,3427,20240808,-72.83,842,20250205,10.57,1270,-26.69,20250121,842,10.57,20250205,4015,-76.81,20240808,842,10.57,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,101005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,933,-16,5,-1.69,74575139,79754,73.70,950,950,920,1233,665,949,935.06,6.12,0,-5149,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,273,-2.04,1.11,12,0.27,-457.00,842.00,3427,20240808,-72.78,842,20250205,10.81,1270,-26.54,20250121,842,10.81,20250205,4015,-76.76,20240808,842,10.81,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N +20250403,091007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,941,-8,5,-0.84,22213197,23440,21.66,950,950,941,1233,665,949,947.66,6.12,0,-11642,967,958,949,940,931,962,944,146,284,500,560,1,1,29280252,276,-2.06,1.12,12,0.08,-457.00,842.00,3427,20240808,-72.54,842,20250205,11.76,1270,-25.91,20250121,842,11.76,20250205,4015,-76.56,20240808,842,11.76,20250205,1.70,Y,291650,500,146 억,,1791397,N,N,0,N,00,N 20250402,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,949,-8,5,-0.84,102483487,108213,81.97,947,958,940,1244,670,957,947.05,6.14,0,-6821,976,966,947,937,918,971,942,146,287,500,570,1,1,29280252,278,-2.08,1.13,12,0.37,-457.00,842.00,3427,20240808,-72.31,842,20250205,12.71,1270,-25.28,20250121,842,12.71,20250205,4015,-76.36,20240808,842,12.71,20250205,1.68,Y,291650,500,146 억,,1798308,N,N,0,N,00,N 20250402,150944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,946,-11,5,-1.15,99983980,105569,79.97,947,958,940,1244,670,957,947.10,6.14,0,-6251,976,966,947,937,918,971,942,146,287,500,570,1,1,29280252,277,-2.07,1.12,12,0.36,-457.00,842.00,3427,20240808,-72.40,842,20250205,12.35,1270,-25.51,20250121,842,12.35,20250205,4015,-76.44,20240808,842,12.35,20250205,1.68,Y,291650,500,146 억,,1798308,N,N,0,N,00,N 20250402,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,949,-8,5,-0.84,67783321,71430,54.11,947,958,946,1244,670,957,948.95,6.14,0,631,976,966,947,937,918,971,942,146,287,500,570,1,1,29280252,278,-2.08,1.13,12,0.24,-457.00,842.00,3427,20240808,-72.31,842,20250205,12.71,1270,-25.28,20250121,842,12.71,20250205,4015,-76.36,20240808,842,12.71,20250205,1.68,Y,291650,500,146 억,,1798308,N,N,0,N,00,N diff --git a/291810/price/prices-20250401.csv b/291810/price/prices-20250401.csv index 5e55d45eaba4..962f1c2bab58 100644 --- a/291810/price/prices-20250401.csv +++ b/291810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,30,2,1.50,9540840,4647,139.17,2015,2080,2015,2600,1400,2000,2053.12,0.75,0,-324,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,231,338.33,1.10,12,0.04,6.00,1840.00,4005,20240412,-49.31,1610,20241209,26.09,2330,-12.88,20250306,1750,16.00,20250107,4005,-49.31,20240412,1610,26.09,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,151005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,60,2,3.00,8193315,3987,119.41,2015,2080,2015,2600,1400,2000,2055.01,0.75,0,-293,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,234,343.33,1.12,12,0.04,6.00,1840.00,4005,20240412,-48.56,1610,20241209,27.95,2330,-11.59,20250306,1750,17.71,20250107,4005,-48.56,20240412,1610,27.95,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,141004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,65,2,3.25,6394725,3119,93.41,2015,2065,2015,2600,1400,2000,2050.25,0.75,0,-84,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,235,344.17,1.12,12,0.03,6.00,1840.00,4005,20240412,-48.44,1610,20241209,28.26,2330,-11.37,20250306,1750,18.00,20250107,4005,-48.44,20240412,1610,28.26,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,50,2,2.50,4414775,2158,64.63,2015,2055,2015,2600,1400,2000,2045.77,0.75,0,-124,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,233,341.67,1.11,12,0.02,6.00,1840.00,4005,20240412,-48.81,1610,20241209,27.33,2330,-12.02,20250306,1750,17.14,20250107,4005,-48.81,20240412,1610,27.33,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,121001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,55,2,2.75,2843305,1393,41.72,2015,2055,2015,2600,1400,2000,2041.14,0.75,0,-129,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,233,342.50,1.12,12,0.01,6.00,1840.00,4005,20240412,-48.69,1610,20241209,27.64,2330,-11.80,20250306,1750,17.43,20250107,4005,-48.69,20240412,1610,27.64,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,111004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,40,2,2.00,1067565,528,15.81,2015,2055,2015,2600,1400,2000,2021.90,0.75,0,-117,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,232,340.00,1.11,12,0.00,6.00,1840.00,4005,20240412,-49.06,1610,20241209,26.71,2330,-12.45,20250306,1750,16.57,20250107,4005,-49.06,20240412,1610,26.71,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,101005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2030,30,2,1.50,906525,449,13.45,2015,2055,2015,2600,1400,2000,2018.99,0.75,0,-60,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,231,338.33,1.10,12,0.00,6.00,1840.00,4005,20240412,-49.31,1610,20241209,26.09,2330,-12.88,20250306,1750,16.00,20250107,4005,-49.31,20240412,1610,26.09,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N +20250403,091007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2015,15,2,0.75,306280,152,4.55,2015,2015,2015,2600,1400,2000,2015.00,0.75,0,-22,2113,2056,2028,1971,1943,2042,1957,57,600,500,1320,5,1,11357712,229,335.83,1.10,12,0.00,6.00,1840.00,4005,20240412,-49.69,1610,20241209,25.16,2330,-13.52,20250306,1750,15.14,20250107,4005,-49.69,20240412,1610,25.16,20241209,0.00,Y,291810,500,56 억,,85637,N,N,0,N,00,N 20250402,160943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2000,-45,5,-2.20,6841060,3334,21.94,2065,2085,2000,2655,1435,2045,2051.91,0.76,0,150,2135,2090,2030,1985,1925,2112,2007,57,610,500,1340,5,1,11357712,227,333.33,1.09,12,0.03,6.00,1840.00,4005,20240412,-50.06,1610,20241209,24.22,2330,-14.16,20250306,1750,14.29,20250107,4005,-50.06,20240412,1610,24.22,20241209,0.00,Y,291810,500,56 억,,85782,N,N,0,N,00,N 20250402,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2035,-10,5,-0.49,6297370,3063,20.15,2065,2085,2020,2655,1435,2045,2055.95,0.76,0,150,2135,2090,2030,1985,1925,2112,2007,57,610,500,1340,5,1,11357712,231,339.17,1.11,12,0.03,6.00,1840.00,4005,20240412,-49.19,1610,20241209,26.40,2330,-12.66,20250306,1750,16.29,20250107,4005,-49.19,20240412,1610,26.40,20241209,0.00,Y,291810,500,56 억,,85782,N,N,0,N,00,N 20250402,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,0,3,0.00,5465565,2654,17.46,2065,2085,2045,2655,1435,2045,2059.37,0.76,0,172,2135,2090,2030,1985,1925,2112,2007,57,610,500,1340,5,1,11357712,232,340.83,1.11,12,0.02,6.00,1840.00,4005,20240412,-48.94,1610,20241209,27.02,2330,-12.23,20250306,1750,16.86,20250107,4005,-48.94,20240412,1610,27.02,20241209,0.00,Y,291810,500,56 억,,85782,N,N,0,N,00,N diff --git a/293480/price/prices-20250401.csv b/293480/price/prices-20250401.csv index ee4e71298bfc..7f2264c7af82 100644 --- a/293480/price/prices-20250401.csv +++ b/293480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160957,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11130,150,2,1.37,915048300,82685,40.37,10910,11240,10760,14270,7690,10980,11066.69,0.00,0,1888,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1978,9.31,0.62,12,0.47,1196.00,18010.00,14030,20240326,-20.67,10050,20250325,10.75,11240,-0.98,20250403,10050,10.75,20250325,13770,-19.17,20240403,10050,10.75,20250325,0.67,Y,293480,500,88 억,,0,N,N,782,N,00,N +20250403,151005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,160,2,1.46,870194410,78650,38.40,10910,11240,10760,14270,7690,10980,11064.16,0.00,0,2378,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1980,9.31,0.62,12,0.44,1196.00,18010.00,14030,20240326,-20.60,10050,20250325,10.85,11240,-0.89,20250403,10050,10.85,20250325,13770,-19.10,20240403,10050,10.85,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,141004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11200,220,2,2.00,672990120,60985,29.78,10910,11220,10760,14270,7690,10980,11035.36,0.00,0,-3109,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1991,9.36,0.62,12,0.34,1196.00,18010.00,14030,20240326,-20.17,10050,20250325,11.44,11220,-0.18,20250403,10050,11.44,20250325,13770,-18.66,20240403,10050,11.44,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,131003,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11170,190,2,1.73,619910720,56226,27.45,10910,11220,10760,14270,7690,10980,11025.36,0.00,0,-3662,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1985,9.34,0.62,12,0.32,1196.00,18010.00,14030,20240326,-20.38,10050,20250325,11.14,11220,-0.45,20250403,10050,11.14,20250325,13770,-18.88,20240403,10050,11.14,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,121001,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11140,160,2,1.46,509690100,46327,22.62,10910,11220,10760,14270,7690,10980,11002.02,0.00,0,-3936,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1980,9.31,0.62,12,0.26,1196.00,18010.00,14030,20240326,-20.60,10050,20250325,10.85,11220,-0.71,20250403,10050,10.85,20250325,13770,-19.10,20240403,10050,10.85,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,111004,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,11000,20,2,0.18,396684210,36168,17.66,10910,11170,10760,14270,7690,10980,10967.82,0.00,0,-4277,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1955,9.20,0.61,12,0.20,1196.00,18010.00,14030,20240326,-21.60,10050,20250325,9.45,11170,-1.52,20250403,10050,9.45,20250325,13770,-20.12,20240403,10050,9.45,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,101005,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10950,-30,5,-0.27,233732930,21440,10.47,10910,11050,10760,14270,7690,10980,10901.65,0.00,0,-2463,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1946,9.16,0.61,12,0.12,1196.00,18010.00,14030,20240326,-21.95,10050,20250325,8.96,11150,-1.79,20250402,10050,8.96,20250325,13770,-20.48,20240403,10050,8.96,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N +20250403,091008,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10850,-130,5,-1.18,42594570,3931,1.92,10910,10910,10760,14270,7690,10980,10834.82,0.00,0,-211,11660,11320,10810,10470,9960,11490,10640,89,3290,500,8120,10,1,17772946,1928,9.07,0.60,12,0.02,1196.00,18010.00,14030,20240326,-22.67,10050,20250325,7.96,11150,-2.69,20250402,10050,7.96,20250325,13770,-21.21,20240403,10050,7.96,20250325,0.67,Y,293480,500,88 억,,0,N,N,2317,N,00,N 20250402,160943,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10980,630,2,6.09,2231808805,204658,1501.86,10350,11150,10300,13450,7250,10350,10905.05,0.00,0,7044,10450,10400,10320,10270,10190,10425,10295,89,3100,500,7650,10,1,17772946,1951,9.18,0.61,12,1.15,1196.00,18010.00,14030,20240326,-21.74,10050,20250325,9.25,11150,-1.52,20250402,10050,9.25,20250325,13860,-20.78,20240402,10050,9.25,20250325,0.68,Y,293480,500,88 억,,0,N,N,2317,N,00,N 20250402,150945,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10970,620,2,5.99,2175698075,199529,1464.22,10350,11150,10300,13450,7250,10350,10904.17,0.00,0,7371,10450,10400,10320,10270,10190,10425,10295,89,3100,500,7650,10,1,17772946,1950,9.17,0.61,12,1.12,1196.00,18010.00,14030,20240326,-21.81,10050,20250325,9.15,11150,-1.61,20250402,10050,9.15,20250325,13860,-20.85,20240402,10050,9.15,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N 20250402,140947,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,10900,550,2,5.31,2069210425,189749,1392.45,10350,11150,10300,13450,7250,10350,10904.99,0.00,0,6235,10450,10400,10320,10270,10190,10425,10295,89,3100,500,7650,10,1,17772946,1937,9.11,0.61,12,1.07,1196.00,18010.00,14030,20240326,-22.31,10050,20250325,8.46,11150,-2.24,20250402,10050,8.46,20250325,13860,-21.36,20240402,10050,8.46,20250325,0.68,Y,293480,500,88 억,,0,N,N,0,N,00,N diff --git a/293490/price/prices-20250401.csv b/293490/price/prices-20250401.csv index 8f13ed53c13e..6ca511bc4051 100644 --- a/293490/price/prices-20250401.csv +++ b/293490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160957,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14200,-150,5,-1.05,1944678065,137699,118.95,14030,14270,13940,18650,10050,14350,14122.38,10.88,0,-35048,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11767,-10.77,0.85,12,0.17,-1318.00,16763.00,24100,20240327,-41.08,13940,20250403,1.87,17250,-17.68,20250109,13940,1.87,20250403,23200,-38.79,20240510,13940,1.87,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,42288,N,00,N +20250403,151006,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14170,-180,5,-1.25,1794983940,127142,109.83,14030,14270,13940,18650,10050,14350,14117.95,10.88,0,-36476,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11742,-10.75,0.85,12,0.15,-1318.00,16763.00,24100,20240327,-41.20,13940,20250403,1.65,17250,-17.86,20250109,13940,1.65,20250403,23200,-38.92,20240510,13940,1.65,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,141005,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14220,-130,5,-0.91,1465191855,103856,89.71,14030,14270,13940,18650,10050,14350,14107.92,10.88,0,-34127,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11784,-10.79,0.85,12,0.13,-1318.00,16763.00,24100,20240327,-41.00,13940,20250403,2.01,17250,-17.57,20250109,13940,2.01,20250403,23200,-38.71,20240510,13940,2.01,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,131004,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14200,-150,5,-1.05,1332451545,94522,81.65,14030,14250,13940,18650,10050,14350,14096.73,10.88,0,-34243,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11767,-10.77,0.85,12,0.11,-1318.00,16763.00,24100,20240327,-41.08,13940,20250403,1.87,17250,-17.68,20250109,13940,1.87,20250403,23200,-38.79,20240510,13940,1.87,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,121001,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14110,-240,5,-1.67,1141529580,81040,70.00,14030,14220,13940,18650,10050,14350,14086.00,10.88,0,-35391,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11692,-10.71,0.84,12,0.10,-1318.00,16763.00,24100,20240327,-41.45,13940,20250403,1.22,17250,-18.20,20250109,13940,1.22,20250403,23200,-39.18,20240510,13940,1.22,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,111004,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14080,-270,5,-1.88,1001366520,71102,61.42,14030,14220,13940,18650,10050,14350,14083.52,10.88,0,-32520,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11668,-10.68,0.84,12,0.09,-1318.00,16763.00,24100,20240327,-41.58,13940,20250403,1.00,17250,-18.38,20250109,13940,1.00,20250403,23200,-39.31,20240510,13940,1.00,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,101006,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14140,-210,5,-1.46,668966765,47495,41.03,14030,14220,13940,18650,10050,14350,14084.99,10.88,0,-21772,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11717,-10.73,0.84,12,0.06,-1318.00,16763.00,24100,20240327,-41.33,13940,20250403,1.43,17250,-18.03,20250109,13940,1.43,20250403,23200,-39.05,20240510,13940,1.43,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N +20250403,091008,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14010,-340,5,-2.37,261986090,18693,16.15,14030,14100,13940,18650,10050,14350,14015.20,10.88,0,-10018,14910,14630,14450,14170,13990,14540,14080,83,4300,100,10900,10,1,82866437,11610,-10.63,0.84,12,0.02,-1318.00,16763.00,24100,20240327,-41.87,13940,20250403,0.50,17250,-18.78,20250109,13940,0.50,20250403,23200,-39.61,20240510,13940,0.50,20250403,1.29,Y,293490,100,82 억,,9014113,N,N,28164,N,00,N 20250402,160944,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14350,-350,5,-2.38,1665068125,115766,66.87,14710,14730,14270,19110,10290,14700,14383.07,10.92,0,-39270,15213,14956,14663,14406,14113,15085,14535,83,4410,100,11170,10,1,82866437,11891,-10.89,0.86,12,0.14,-1318.00,16763.00,24100,20240327,-40.46,14220,20250331,0.91,17250,-16.81,20250109,14220,0.91,20250331,23600,-39.19,20240402,14220,0.91,20250331,1.33,Y,293490,100,82 억,,9050541,N,N,28164,N,00,N 20250402,150945,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14330,-370,5,-2.52,1533450270,106594,61.57,14710,14730,14270,19110,10290,14700,14385.90,10.92,0,-40517,15213,14956,14663,14406,14113,15085,14535,83,4410,100,11170,10,1,82866437,11875,-10.87,0.85,12,0.13,-1318.00,16763.00,24100,20240327,-40.54,14220,20250331,0.77,17250,-16.93,20250109,14220,0.77,20250331,23600,-39.28,20240402,14220,0.77,20250331,1.33,Y,293490,100,82 억,,9050541,N,N,41461,N,00,N 20250402,140947,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14310,-390,5,-2.65,1341250245,93166,53.81,14710,14730,14300,19110,10290,14700,14396.35,10.92,0,-37512,15213,14956,14663,14406,14113,15085,14535,83,4410,100,11170,10,1,82866437,11858,-10.86,0.85,12,0.11,-1318.00,16763.00,24100,20240327,-40.62,14220,20250331,0.63,17250,-17.04,20250109,14220,0.63,20250331,23600,-39.36,20240402,14220,0.63,20250331,1.33,Y,293490,100,82 억,,9050541,N,N,41461,N,00,N diff --git a/293580/price/prices-20250401.csv b/293580/price/prices-20250401.csv index 8c81678e63ae..e446bb9245e0 100644 --- a/293580/price/prices-20250401.csv +++ b/293580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1060,32,2,3.11,2495290189,2319220,150.36,1013,1127,1008,1336,720,1028,1075.96,1.14,0,57219,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1006,53.00,1.06,12,2.44,20.00,999.00,1529,20241216,-30.67,860,20241203,23.26,1475,-28.14,20250107,983,7.83,20250401,1529,-30.67,20241216,860,23.26,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,20138,N,00,N +20250403,151006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1067,39,2,3.79,2462297706,2288098,148.35,1013,1127,1008,1336,720,1028,1076.13,1.14,0,54443,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1013,53.35,1.07,12,2.41,20.00,999.00,1529,20241216,-30.22,860,20241203,24.07,1475,-27.66,20250107,983,8.55,20250401,1529,-30.22,20241216,860,24.07,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1057,29,2,2.82,2288514327,2124237,137.72,1013,1127,1008,1336,720,1028,1077.33,1.14,0,49864,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1003,52.85,1.06,12,2.24,20.00,999.00,1529,20241216,-30.87,860,20241203,22.91,1475,-28.34,20250107,983,7.53,20250401,1529,-30.87,20241216,860,22.91,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1087,59,2,5.74,1931221835,1789289,116.01,1013,1127,1008,1336,720,1028,1079.32,1.14,0,15726,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1032,54.35,1.09,12,1.88,20.00,999.00,1529,20241216,-28.91,860,20241203,26.40,1475,-26.31,20250107,983,10.58,20250401,1529,-28.91,20241216,860,26.40,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,121001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1089,61,2,5.93,1595215992,1480509,95.99,1013,1127,1008,1336,720,1028,1077.48,1.14,0,1078,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1034,54.45,1.09,12,1.56,20.00,999.00,1529,20241216,-28.78,860,20241203,26.63,1475,-26.17,20250107,983,10.78,20250401,1529,-28.78,20241216,860,26.63,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,111005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1069,41,2,3.99,831509341,785363,50.92,1013,1090,1008,1336,720,1028,1058.76,1.14,0,67866,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1015,53.45,1.07,12,0.83,20.00,999.00,1529,20241216,-30.09,860,20241203,24.30,1475,-27.53,20250107,983,8.75,20250401,1529,-30.09,20241216,860,24.30,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,101006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1064,36,2,3.50,272098786,260059,16.86,1013,1070,1008,1336,720,1028,1046.30,1.14,0,23873,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,1010,53.20,1.07,12,0.27,20.00,999.00,1529,20241216,-30.41,860,20241203,23.72,1475,-27.86,20250107,983,8.24,20250401,1529,-30.41,20241216,860,23.72,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N +20250403,091008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1036,8,2,0.78,33128133,32371,2.10,1013,1041,1008,1336,720,1028,1023.39,1.14,0,2980,1161,1094,1058,991,955,1076,973,479,308,500,650,1,1,94929950,983,51.80,1.04,12,0.03,20.00,999.00,1529,20241216,-32.24,860,20241203,20.47,1475,-29.76,20250107,983,5.39,20250401,1529,-32.24,20241216,860,20.47,20241203,4.66,Y,293580,500,478 억,,1083331,N,N,29244,N,00,N 20250402,160944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1028,-59,5,-5.43,1612599199,1539606,59.95,1119,1125,1022,1413,761,1087,1047.41,1.49,0,-329632,1176,1131,1057,1012,938,1154,1035,479,326,500,690,1,1,94929950,976,51.40,1.03,12,1.62,20.00,999.00,1529,20241216,-32.77,860,20241203,19.53,1475,-30.31,20250107,983,4.58,20250401,1529,-32.77,20241216,860,19.53,20241203,4.95,Y,293580,500,478 억,,1411726,N,N,29244,N,00,N 20250402,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1037,-50,5,-4.60,1561401873,1490018,58.02,1119,1125,1022,1413,761,1087,1047.91,1.49,0,-334761,1176,1131,1057,1012,938,1154,1035,479,326,500,690,1,1,94929950,984,51.85,1.04,12,1.57,20.00,999.00,1529,20241216,-32.18,860,20241203,20.58,1475,-29.69,20250107,983,5.49,20250401,1529,-32.18,20241216,860,20.58,20241203,4.95,Y,293580,500,478 억,,1411726,N,N,53820,N,00,N 20250402,140947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1038,-49,5,-4.51,1330203089,1267744,49.36,1119,1125,1022,1413,761,1087,1049.27,1.49,0,-302625,1176,1131,1057,1012,938,1154,1035,479,326,500,690,1,1,94929950,985,51.90,1.04,12,1.34,20.00,999.00,1529,20241216,-32.11,860,20241203,20.70,1475,-29.63,20250107,983,5.60,20250401,1529,-32.11,20241216,860,20.70,20241203,4.95,Y,293580,500,478 억,,1411726,N,N,53820,N,00,N diff --git a/293780/price/prices-20250401.csv b/293780/price/prices-20250401.csv index bf1ad7959b99..597378d06792 100644 --- a/293780/price/prices-20250401.csv +++ b/293780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7160,-520,5,-6.77,550915565,75502,100.92,7570,7660,7070,9980,5380,7680,7296.70,0.87,0,-12711,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1925,-6.49,3.55,12,0.28,-1103.00,2016.00,15490,20240711,-53.78,4930,20240527,45.23,9400,-23.83,20250214,6060,18.15,20250102,15490,-53.78,20240711,4930,45.23,20240527,0.49,Y,293780,500,134 억,,232725,N,N,6362,N,00,N +20250403,151006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-580,5,-7.55,484424765,66173,88.45,7570,7660,7100,9980,5380,7680,7320.58,0.87,0,-9757,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1909,-6.44,3.52,12,0.25,-1103.00,2016.00,15490,20240711,-54.16,4930,20240527,44.02,9400,-24.47,20250214,6060,17.16,20250102,15490,-54.16,20240711,4930,44.02,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,-420,5,-5.47,332245675,44917,60.04,7570,7660,7220,9980,5380,7680,7396.88,0.87,0,-9014,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1952,-6.58,3.60,12,0.17,-1103.00,2016.00,15490,20240711,-53.13,4930,20240527,47.26,9400,-22.77,20250214,6060,19.80,20250102,15490,-53.13,20240711,4930,47.26,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,131004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7250,-430,5,-5.60,311339765,42042,56.20,7570,7660,7220,9980,5380,7680,7405.45,0.87,0,-6619,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1949,-6.57,3.60,12,0.16,-1103.00,2016.00,15490,20240711,-53.20,4930,20240527,47.06,9400,-22.87,20250214,6060,19.64,20250102,15490,-53.20,20240711,4930,47.06,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,121002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7320,-360,5,-4.69,262413815,35311,47.20,7570,7660,7300,9980,5380,7680,7431.50,0.87,0,-5710,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1968,-6.64,3.63,12,0.13,-1103.00,2016.00,15490,20240711,-52.74,4930,20240527,48.48,9400,-22.13,20250214,6060,20.79,20250102,15490,-52.74,20240711,4930,48.48,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,111005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-330,5,-4.30,225488355,30276,40.47,7570,7660,7300,9980,5380,7680,7447.76,0.87,0,-5002,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,1976,-6.66,3.65,12,0.11,-1103.00,2016.00,15490,20240711,-52.55,4930,20240527,49.09,9400,-21.81,20250214,6060,21.29,20250102,15490,-52.55,20240711,4930,49.09,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,101006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,-230,5,-2.99,141724445,18877,25.23,7570,7660,7390,9980,5380,7680,7507.78,0.87,0,-3042,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,2003,-6.75,3.70,12,0.07,-1103.00,2016.00,15490,20240711,-51.90,4930,20240527,51.12,9400,-20.74,20250214,6060,22.94,20250102,15490,-51.90,20240711,4930,51.12,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N +20250403,091008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,-150,5,-1.95,31341720,4178,5.58,7570,7580,7410,9980,5380,7680,7501.61,0.87,0,-1116,8160,7920,7680,7440,7200,7800,7320,134,2300,500,5370,10,1,26881360,2024,-6.83,3.74,12,0.02,-1103.00,2016.00,15490,20240711,-51.39,4930,20240527,52.74,9400,-19.89,20250214,6060,24.26,20250102,15490,-51.39,20240711,4930,52.74,20240527,0.49,Y,293780,500,134 억,,232725,N,N,3377,N,00,N 20250402,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,160,2,2.13,571235890,74813,137.38,7830,7920,7440,9770,5270,7520,7635.52,0.91,0,-12589,7953,7736,7473,7256,6993,7845,7365,134,2250,500,5260,10,1,26881360,2064,-6.96,3.81,12,0.28,-1103.00,2016.00,15490,20240711,-50.42,4930,20240527,55.78,9400,-18.30,20250214,6060,26.73,20250102,15490,-50.42,20240711,4930,55.78,20240527,0.50,Y,293780,500,134 억,,245566,N,N,3377,N,00,N 20250402,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,90,2,1.20,547077970,71645,131.56,7830,7920,7440,9770,5270,7520,7635.95,0.91,0,-12013,7953,7736,7473,7256,6993,7845,7365,134,2250,500,5260,10,1,26881360,2046,-6.90,3.77,12,0.27,-1103.00,2016.00,15490,20240711,-50.87,4930,20240527,54.36,9400,-19.04,20250214,6060,25.58,20250102,15490,-50.87,20240711,4930,54.36,20240527,0.50,Y,293780,500,134 억,,245566,N,N,1231,N,00,N 20250402,140947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,90,2,1.20,510168380,66803,122.67,7830,7920,7440,9770,5270,7520,7636.91,0.91,0,-11177,7953,7736,7473,7256,6993,7845,7365,134,2250,500,5260,10,1,26881360,2046,-6.90,3.77,12,0.25,-1103.00,2016.00,15490,20240711,-50.87,4930,20240527,54.36,9400,-19.04,20250214,6060,25.58,20250102,15490,-50.87,20240711,4930,54.36,20240527,0.50,Y,293780,500,134 억,,245566,N,N,1231,N,00,N diff --git a/293940/price/prices-20250401.csv b/293940/price/prices-20250401.csv index bc078e828be7..3b843df1d78e 100644 --- a/293940/price/prices-20250401.csv +++ b/293940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160958,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,-30,5,-0.54,722446960,131103,95.37,5540,5600,5480,7200,3880,5540,5510.52,9.98,0,-21365,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6664,0.00,0.00,09,0.11,0.00,0.00,7072,20240326,-22.09,5250,20241209,4.95,6210,-11.27,20250307,5480,0.55,20250403,6800,-18.97,20240731,5250,4.95,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,10855,N,00,N +20250403,151006,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,-30,5,-0.54,702223350,127430,92.70,5540,5600,5480,7200,3880,5540,5510.65,9.98,0,-18741,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6664,0.00,0.00,09,0.11,0.00,0.00,7072,20240326,-22.09,5250,20241209,4.95,6210,-11.27,20250307,5480,0.55,20250403,6800,-18.97,20240731,5250,4.95,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,141005,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5500,-40,5,-0.72,656977685,119212,86.72,5540,5600,5480,7200,3880,5540,5511.00,9.98,0,-19883,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6652,0.00,0.00,09,0.10,0.00,0.00,7072,20240326,-22.23,5250,20241209,4.76,6210,-11.43,20250307,5480,0.36,20250403,6800,-19.12,20240731,5250,4.76,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,131004,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,-30,5,-0.54,526156455,95428,69.42,5540,5600,5480,7200,3880,5540,5513.64,9.98,0,-14900,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6664,0.00,0.00,09,0.08,0.00,0.00,7072,20240326,-22.09,5250,20241209,4.95,6210,-11.27,20250307,5480,0.55,20250403,6800,-18.97,20240731,5250,4.95,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,121002,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,-30,5,-0.54,464758265,84257,61.29,5540,5600,5480,7200,3880,5540,5515.95,9.98,0,-10110,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6664,0.00,0.00,09,0.07,0.00,0.00,7072,20240326,-22.09,5250,20241209,4.95,6210,-11.27,20250307,5480,0.55,20250403,6800,-18.97,20240731,5250,4.95,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,111005,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,-30,5,-0.54,418167840,75780,55.13,5540,5600,5480,7200,3880,5540,5518.17,9.98,0,-7853,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6664,0.00,0.00,09,0.06,0.00,0.00,7072,20240326,-22.09,5250,20241209,4.95,6210,-11.27,20250307,5480,0.55,20250403,6800,-18.97,20240731,5250,4.95,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,101006,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5520,-20,5,-0.36,244741740,44257,32.19,5540,5600,5500,7200,3880,5540,5530.01,9.98,0,6658,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6676,0.00,0.00,09,0.04,0.00,0.00,7072,20240326,-21.95,5250,20241209,5.14,6210,-11.11,20250307,5480,0.73,20250331,6800,-18.82,20240731,5250,5.14,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N +20250403,091009,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5500,-40,5,-0.72,151906140,27408,19.94,5540,5600,5500,7200,3880,5540,5542.40,9.98,0,6013,5653,5596,5563,5506,5473,5585,5495,1209,1660,1000,4210,10,1,120940123,6652,0.00,0.00,09,0.02,0.00,0.00,7072,20240326,-22.23,5250,20241209,4.76,6210,-11.43,20250307,5480,0.36,20250331,6800,-19.12,20240731,5250,4.76,20241209,0.00,Y,293940,1000,1209 억,,12074714,N,N,6231,N,00,N 20250402,160944,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5540,30,2,0.54,765079130,137466,91.75,5540,5620,5530,7160,3860,5510,5565.59,9.98,0,642,5610,5560,5530,5480,5450,5545,5465,1209,1650,1000,4180,10,1,120940123,6700,0.00,0.00,09,0.11,0.00,0.00,7072,20240326,-21.66,5250,20241209,5.52,6210,-10.79,20250307,5480,1.09,20250331,6800,-18.53,20240731,5250,5.52,20241209,0.00,Y,293940,1000,1209 억,,12070147,N,N,6231,N,00,N 20250402,150945,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5550,40,2,0.73,659788495,118482,79.08,5540,5620,5530,7160,3860,5510,5568.68,9.98,0,6091,5610,5560,5530,5480,5450,5545,5465,1209,1650,1000,4180,10,1,120940123,6712,0.00,0.00,09,0.10,0.00,0.00,7072,20240326,-21.52,5250,20241209,5.71,6210,-10.63,20250307,5480,1.28,20250331,6800,-18.38,20240731,5250,5.71,20241209,0.00,Y,293940,1000,1209 억,,12070147,N,N,8866,N,00,N 20250402,140948,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5540,30,2,0.54,574239105,103061,68.78,5540,5620,5540,7160,3860,5510,5571.84,9.98,0,11770,5610,5560,5530,5480,5450,5545,5465,1209,1650,1000,4180,10,1,120940123,6700,0.00,0.00,09,0.09,0.00,0.00,7072,20240326,-21.66,5250,20241209,5.52,6210,-10.79,20250307,5480,1.09,20250331,6800,-18.53,20240731,5250,5.52,20241209,0.00,Y,293940,1000,1209 억,,12070147,N,N,8866,N,00,N diff --git a/294090/price/prices-20250401.csv b/294090/price/prices-20250401.csv index 356a21cfa969..e44315695a1a 100644 --- a/294090/price/prices-20250401.csv +++ b/294090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160958,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,151007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,141006,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,131004,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,121002,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,111005,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,101007,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N +20250403,091009,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N 20250402,160944,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.73,0.87,12,0.00,-2038.00,1721.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N 20250402,150946,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.73,0.87,12,0.00,-2038.00,1721.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N 20250402,140948,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.39,0,0,1490,1490,1490,1490,1490,1490,1490,34,447,100,0,1,1,34304370,511,-0.73,0.87,12,0.00,-2038.00,1721.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2878092,N,N,0,N,00,N diff --git a/294140/price/prices-20250401.csv b/294140/price/prices-20250401.csv index bcb81b6f2e8f..18cbafe7d0be 100644 --- a/294140/price/prices-20250401.csv +++ b/294140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,0,3,0.00,170563530,48446,178.53,3465,3575,3450,4550,2450,3500,3520.69,0.95,0,3367,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,735,-15.70,5.99,12,0.23,-223.00,584.00,6460,20240819,-45.82,2640,20240605,32.58,3895,-10.14,20250319,2660,31.58,20250204,6460,-45.82,20240819,1570,122.93,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,-5,5,-0.14,162962305,46272,170.52,3465,3575,3450,4550,2450,3500,3521.83,0.95,0,3973,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,734,-15.67,5.98,12,0.22,-223.00,584.00,6460,20240819,-45.90,2640,20240605,32.39,3895,-10.27,20250319,2660,31.39,20250204,6460,-45.90,20240819,1570,122.61,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,40,2,1.14,141723935,40228,148.25,3465,3575,3450,4550,2450,3500,3523.02,0.95,0,5726,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,743,-15.87,6.06,12,0.19,-223.00,584.00,6460,20240819,-45.20,2640,20240605,34.09,3895,-9.11,20250319,2660,33.08,20250204,6460,-45.20,20240819,1570,125.48,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,55,2,1.57,132664070,37683,138.87,3465,3575,3450,4550,2450,3500,3520.53,0.95,0,5916,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,747,-15.94,6.09,12,0.18,-223.00,584.00,6460,20240819,-44.97,2640,20240605,34.66,3895,-8.73,20250319,2660,33.65,20250204,6460,-44.97,20240819,1570,126.43,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,121003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,15,2,0.43,100906180,28722,105.84,3465,3540,3450,4550,2450,3500,3513.20,0.95,0,4824,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,738,-15.76,6.02,12,0.14,-223.00,584.00,6460,20240819,-45.59,2640,20240605,33.14,3895,-9.76,20250319,2660,32.14,20250204,6460,-45.59,20240819,1570,123.89,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,15,2,0.43,50037405,14337,52.83,3465,3525,3450,4550,2450,3500,3490.09,0.95,0,4245,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,738,-15.76,6.02,12,0.07,-223.00,584.00,6460,20240819,-45.59,2640,20240605,33.14,3895,-9.76,20250319,2660,32.14,20250204,6460,-45.59,20240819,1570,123.89,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,5,2,0.14,41793510,11981,44.15,3465,3525,3450,4550,2450,3500,3488.32,0.95,0,3486,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,736,-15.72,6.00,12,0.06,-223.00,584.00,6460,20240819,-45.74,2640,20240605,32.77,3895,-10.01,20250319,2660,31.77,20250204,6460,-45.74,20240819,1570,123.25,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N +20250403,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-45,5,-1.29,17298840,4971,18.32,3465,3520,3450,4550,2450,3500,3479.95,0.95,0,725,3730,3615,3550,3435,3370,3582,3402,105,1050,500,2100,5,1,21000000,726,-15.49,5.92,12,0.02,-223.00,584.00,6460,20240819,-46.52,2640,20240605,30.87,3895,-11.30,20250319,2660,29.89,20250204,6460,-46.52,20240819,1570,120.06,20240409,0.04,Y,294140,500,105 억,,199922,N,N,2583,N,00,N 20250402,160945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-165,5,-4.50,95380838,27036,73.15,3665,3665,3485,4760,2570,3665,3527.92,1.02,0,-15206,3845,3755,3600,3510,3355,3800,3555,105,1095,500,2190,5,1,21000000,735,-15.70,5.99,12,0.13,-223.00,584.00,6460,20240819,-45.82,2640,20240605,32.58,3895,-10.14,20250319,2660,31.58,20250204,6460,-45.82,20240819,1570,122.93,20240409,0.05,Y,294140,500,105 억,,214924,N,N,2583,N,00,N 20250402,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,-155,5,-4.23,90481968,25638,69.37,3665,3665,3485,4760,2570,3665,3529.21,1.02,0,-14891,3845,3755,3600,3510,3355,3800,3555,105,1095,500,2190,5,1,21000000,737,-15.74,6.01,12,0.12,-223.00,584.00,6460,20240819,-45.67,2640,20240605,32.95,3895,-9.88,20250319,2660,31.95,20250204,6460,-45.67,20240819,1570,123.57,20240409,0.05,Y,294140,500,105 억,,214924,N,N,0,N,00,N 20250402,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-165,5,-4.50,84021123,23793,64.37,3665,3665,3485,4760,2570,3665,3531.34,1.02,0,-13812,3845,3755,3600,3510,3355,3800,3555,105,1095,500,2190,5,1,21000000,735,-15.70,5.99,12,0.11,-223.00,584.00,6460,20240819,-45.82,2640,20240605,32.58,3895,-10.14,20250319,2660,31.58,20250204,6460,-45.82,20240819,1570,122.93,20240409,0.05,Y,294140,500,105 억,,214924,N,N,0,N,00,N diff --git a/294570/price/prices-20250401.csv b/294570/price/prices-20250401.csv index 39a15df8f3ad..20fee78b2c97 100644 --- a/294570/price/prices-20250401.csv +++ b/294570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18680,930,2,5.24,2971000860,160488,1476.29,17780,19170,17530,23050,12430,17750,18512.08,2.82,0,-6405,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1916,12.15,1.29,12,1.57,1538.00,14437.00,21250,20240401,-12.09,10180,20240805,83.50,19970,-6.46,20250221,14940,25.03,20250204,21150,-11.68,20240417,10180,83.50,20240805,0.79,Y,294570,500,51 억,,289003,N,N,260,N,00,N +20250403,151007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18870,1120,2,6.31,2920760480,157814,1451.70,17780,19170,17530,23050,12430,17750,18507.61,2.82,0,-6412,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1935,12.27,1.31,12,1.54,1538.00,14437.00,21250,20240401,-11.20,10180,20240805,85.36,19970,-5.51,20250221,14940,26.31,20250204,21150,-10.78,20240417,10180,85.36,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,141006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18590,840,2,4.73,2687398055,145358,1337.12,17780,19170,17530,23050,12430,17750,18488.13,2.82,0,-8874,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1906,12.09,1.29,12,1.42,1538.00,14437.00,21250,20240401,-12.52,10180,20240805,82.61,19970,-6.91,20250221,14940,24.43,20250204,21150,-12.10,20240417,10180,82.61,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,131005,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18360,610,2,3.44,2095906515,113978,1048.46,17780,19150,17530,23050,12430,17750,18388.69,2.82,0,-16158,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1883,11.94,1.27,12,1.11,1538.00,14437.00,21250,20240401,-13.60,10180,20240805,80.35,19970,-8.06,20250221,14940,22.89,20250204,21150,-13.19,20240417,10180,80.35,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,121003,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18260,510,2,2.87,1960868905,106577,980.38,17780,19150,17530,23050,12430,17750,18398.61,2.82,0,-17689,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1873,11.87,1.26,12,1.04,1538.00,14437.00,21250,20240401,-14.07,10180,20240805,79.37,19970,-8.56,20250221,14940,22.22,20250204,21150,-13.66,20240417,10180,79.37,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,111006,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18300,550,2,3.10,1810496125,98270,903.96,17780,19150,17530,23050,12430,17750,18423.69,2.82,0,-18031,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1877,11.90,1.27,12,0.96,1538.00,14437.00,21250,20240401,-13.88,10180,20240805,79.76,19970,-8.36,20250221,14940,22.49,20250204,21150,-13.48,20240417,10180,79.76,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,101007,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,18330,580,2,3.27,553281720,30403,279.67,17780,18600,17530,23050,12430,17750,18198.26,2.82,0,-3686,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1880,11.92,1.27,12,0.30,1538.00,14437.00,21250,20240401,-13.74,10180,20240805,80.06,19970,-8.21,20250221,14940,22.69,20250204,21150,-13.33,20240417,10180,80.06,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N +20250403,091009,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17740,-10,5,-0.06,35119610,1977,18.19,17780,17900,17660,23050,12430,17750,17764.09,2.82,0,-1465,18436,18092,17656,17312,16876,17875,17095,51,5300,500,12420,10,1,10254685,1819,11.53,1.23,12,0.02,1538.00,14437.00,21250,20240401,-16.52,10180,20240805,74.26,19970,-11.17,20250221,14940,18.74,20250204,21150,-16.12,20240417,10180,74.26,20240805,0.79,Y,294570,500,51 억,,289003,N,N,0,N,00,N 20250402,160945,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17750,240,2,1.37,190506300,10871,34.43,18000,18000,17220,22750,12260,17510,17523.77,2.80,0,1455,18330,17920,17370,16960,16410,18125,17165,51,5240,500,12250,10,1,10254685,1820,11.54,1.23,12,0.11,1538.00,14437.00,21250,20240401,-16.47,10180,20240805,74.36,19970,-11.12,20250221,14940,18.81,20250204,21150,-16.08,20240417,10180,74.36,20240805,0.79,Y,294570,500,51 억,,287545,N,N,0,N,00,N 20250402,150946,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17750,240,2,1.37,171191950,9782,30.98,18000,18000,17220,22750,12260,17510,17500.71,2.80,0,1448,18330,17920,17370,16960,16410,18125,17165,51,5240,500,12250,10,1,10254685,1820,11.54,1.23,12,0.10,1538.00,14437.00,21250,20240401,-16.47,10180,20240805,74.36,19970,-11.12,20250221,14940,18.81,20250204,21150,-16.08,20240417,10180,74.36,20240805,0.79,Y,294570,500,51 억,,287545,N,N,0,N,00,N 20250402,140948,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,17560,50,2,0.29,135272870,7749,24.54,18000,18000,17220,22750,12260,17510,17456.82,2.80,0,534,18330,17920,17370,16960,16410,18125,17165,51,5240,500,12250,10,1,10254685,1801,11.42,1.22,12,0.08,1538.00,14437.00,21250,20240401,-17.36,10180,20240805,72.50,19970,-12.07,20250221,14940,17.54,20250204,21150,-16.97,20240417,10180,72.50,20240805,0.79,Y,294570,500,51 억,,287545,N,N,0,N,00,N diff --git a/294630/price/prices-20250401.csv b/294630/price/prices-20250401.csv index 911fa2e53e57..1f45273b249e 100644 --- a/294630/price/prices-20250401.csv +++ b/294630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160959,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,283618669,106552,143.70,2650,2690,2610,3495,1885,2690,2661.51,0.00,0,20016,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,639,-16.05,8.12,12,0.44,-166.00,328.00,6280,20240322,-57.56,2610,20250403,2.11,4200,-36.55,20250107,2610,2.11,20250403,6240,-57.29,20240417,2610,2.11,20250403,0.05,Y,294630,500,119 억,,0,N,N,7775,N,00,N +20250403,151007,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,276840679,104010,140.27,2650,2690,2610,3495,1885,2690,2661.39,0.00,0,19873,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,639,-16.05,8.12,12,0.43,-166.00,328.00,6280,20240322,-57.56,2610,20250403,2.11,4200,-36.55,20250107,2610,2.11,20250403,6240,-57.29,20240417,2610,2.11,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,141006,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2675,-15,5,-0.56,241235034,90703,122.32,2650,2690,2610,3495,1885,2690,2659.26,0.00,0,23040,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,641,-16.11,8.16,12,0.38,-166.00,328.00,6280,20240322,-57.40,2610,20250403,2.49,4200,-36.31,20250107,2610,2.49,20250403,6240,-57.13,20240417,2610,2.49,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,131005,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,223435629,84037,113.33,2650,2690,2610,3495,1885,2690,2658.38,0.00,0,21607,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,639,-16.05,8.12,12,0.35,-166.00,328.00,6280,20240322,-57.56,2610,20250403,2.11,4200,-36.55,20250107,2610,2.11,20250403,6240,-57.29,20240417,2610,2.11,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,121003,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,211125692,79415,107.10,2650,2690,2610,3495,1885,2690,2658.09,0.00,0,22513,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,639,-16.05,8.12,12,0.33,-166.00,328.00,6280,20240322,-57.56,2610,20250403,2.11,4200,-36.55,20250107,2610,2.11,20250403,6240,-57.29,20240417,2610,2.11,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,111006,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2690,0,3,0.00,191801407,72176,97.34,2650,2690,2610,3495,1885,2690,2656.94,0.00,0,16848,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,645,-16.20,8.20,12,0.30,-166.00,328.00,6280,20240322,-57.17,2610,20250403,3.07,4200,-35.95,20250107,2610,3.07,20250403,6240,-56.89,20240417,2610,3.07,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,101007,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2665,-25,5,-0.93,168278260,63348,85.43,2650,2690,2610,3495,1885,2690,2655.85,0.00,0,15135,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,639,-16.05,8.12,12,0.26,-166.00,328.00,6280,20240322,-57.56,2610,20250403,2.11,4200,-36.55,20250107,2610,2.11,20250403,6240,-57.29,20240417,2610,2.11,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N +20250403,091010,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2620,-70,5,-2.60,54616790,20717,27.94,2650,2665,2610,3495,1885,2690,2633.48,0.00,0,2011,2896,2792,2741,2637,2586,2767,2612,120,805,500,1990,5,1,23979459,628,-15.78,7.99,12,0.09,-166.00,328.00,6280,20240322,-58.28,2610,20250403,0.38,4200,-37.62,20250107,2610,0.38,20250403,6240,-58.01,20240417,2610,0.38,20250403,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N 20250402,160945,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-100,5,-3.58,201065711,73830,47.34,2790,2845,2690,3625,1955,2790,2723.36,0.00,0,-3757,2960,2875,2775,2690,2590,2917,2732,120,835,500,2060,5,1,23979459,645,-16.20,8.20,12,0.31,-166.00,328.00,6590,20240321,-59.18,2655,20250331,1.32,4200,-35.95,20250107,2655,1.32,20250331,6240,-56.89,20240417,2655,1.32,20250331,0.05,Y,294630,500,119 억,,0,N,N,1657,N,00,N 20250402,150946,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2695,-95,5,-3.41,195283081,71681,45.96,2790,2845,2690,3625,1955,2790,2724.34,0.00,0,-3141,2960,2875,2775,2690,2590,2917,2732,120,835,500,2060,5,1,23979459,646,-16.23,8.22,12,0.30,-166.00,328.00,6590,20240321,-59.10,2655,20250331,1.51,4200,-35.83,20250107,2655,1.51,20250331,6240,-56.81,20240417,2655,1.51,20250331,0.05,Y,294630,500,119 억,,0,N,N,3262,N,00,N 20250402,140949,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-80,5,-2.87,168601106,61793,39.62,2790,2845,2690,3625,1955,2790,2728.48,0.00,0,-2097,2960,2875,2775,2690,2590,2917,2732,120,835,500,2060,5,1,23979459,650,-16.33,8.26,12,0.26,-166.00,328.00,6590,20240321,-58.88,2655,20250331,2.07,4200,-35.48,20250107,2655,2.07,20250331,6240,-56.57,20240417,2655,2.07,20250331,0.05,Y,294630,500,119 억,,0,N,N,3262,N,00,N diff --git a/294870/price/prices-20250401.csv b/294870/price/prices-20250401.csv index ec99f399a008..77524a7adcea 100644 --- a/294870/price/prices-20250401.csv +++ b/294870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,160959,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21600,-150,5,-0.69,5126427975,238075,67.56,21200,21800,21000,28250,15250,21750,21532.83,12.30,0,-83453,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14236,9.14,0.45,12,0.36,2363.00,47572.00,28200,20240826,-23.40,15500,20240419,39.35,21900,-1.37,20250402,15870,36.11,20250203,28200,-23.40,20240826,15500,39.35,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,57881,N,00,N +20250403,151008,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21650,-100,5,-0.46,5003458700,232386,65.94,21200,21800,21000,28250,15250,21750,21530.81,12.30,0,-80389,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14269,9.16,0.46,12,0.35,2363.00,47572.00,28200,20240826,-23.23,15500,20240419,39.68,21900,-1.14,20250402,15870,36.42,20250203,28200,-23.23,20240826,15500,39.68,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,141007,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21750,0,3,0.00,4058870025,188896,53.60,21200,21800,21000,28250,15250,21750,21487.33,12.30,0,-62854,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14335,9.20,0.46,12,0.29,2363.00,47572.00,28200,20240826,-22.87,15500,20240419,40.32,21900,-0.68,20250402,15870,37.05,20250203,28200,-22.87,20240826,15500,40.32,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,131005,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21500,-250,5,-1.15,3186806200,148716,42.20,21200,21750,21000,28250,15250,21750,21428.81,12.30,0,-49583,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14170,9.10,0.45,12,0.23,2363.00,47572.00,28200,20240826,-23.76,15500,20240419,38.71,21900,-1.83,20250402,15870,35.48,20250203,28200,-23.76,20240826,15500,38.71,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,121003,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21450,-300,5,-1.38,2714258775,126669,35.94,21200,21750,21000,28250,15250,21750,21427.96,12.30,0,-41947,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14137,9.08,0.45,12,0.19,2363.00,47572.00,28200,20240826,-23.94,15500,20240419,38.39,21900,-2.05,20250402,15870,35.16,20250203,28200,-23.94,20240826,15500,38.39,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,111006,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21600,-150,5,-0.69,2130571475,99495,28.23,21200,21750,21000,28250,15250,21750,21413.85,12.30,0,-28111,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14236,9.14,0.45,12,0.15,2363.00,47572.00,28200,20240826,-23.40,15500,20240419,39.35,21900,-1.37,20250402,15870,36.11,20250203,28200,-23.40,20240826,15500,39.35,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,101007,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21400,-350,5,-1.61,1370532325,64241,18.23,21200,21750,21000,28250,15250,21750,21334.23,12.30,0,-14104,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14104,9.06,0.45,12,0.10,2363.00,47572.00,28200,20240826,-24.11,15500,20240419,38.06,21900,-2.28,20250402,15870,34.85,20250203,28200,-24.11,20240826,15500,38.06,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N +20250403,091010,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21250,-500,5,-2.30,233335100,11018,3.13,21200,21300,21000,28250,15250,21750,21177.63,12.30,0,3180,22716,22232,21416,20932,20116,22475,21175,3295,6500,5000,16090,50,1,65907330,14005,8.99,0.45,12,0.02,2363.00,47572.00,28200,20240826,-24.65,15500,20240419,37.10,21900,-2.97,20250402,15870,33.90,20250203,28200,-24.65,20240826,15500,37.10,20240419,0.86,Y,294870,5000,3295 억,,8103490,N,N,44577,N,00,N 20250402,160945,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21750,750,2,3.57,7560123725,352407,182.75,21150,21900,20600,27300,14700,21000,21452.79,12.48,0,-86969,21733,21366,20683,20316,19633,21550,20500,3295,6300,5000,15540,50,1,65907330,14335,9.20,0.46,12,0.53,2363.00,47572.00,28200,20240826,-22.87,15500,20240419,40.32,21900,-0.68,20250402,15870,37.05,20250203,28200,-22.87,20240826,15500,40.32,20240419,0.88,Y,294870,5000,3295 억,,8224869,N,N,44577,N,00,N 20250402,150946,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21800,800,2,3.81,7205029450,336128,174.31,21150,21900,20600,27300,14700,21000,21435.37,12.48,0,-78245,21733,21366,20683,20316,19633,21550,20500,3295,6300,5000,15540,50,1,65907330,14368,9.23,0.46,12,0.51,2363.00,47572.00,28200,20240826,-22.70,15500,20240419,40.65,21900,-0.46,20250402,15870,37.37,20250203,28200,-22.70,20240826,15500,40.65,20240419,0.88,Y,294870,5000,3295 억,,8224869,N,N,11248,N,00,N 20250402,140949,55,30.00,KOSPI,,건설,N,N,N,Y,40,N,21600,600,2,2.86,4604504675,216458,112.25,21150,21650,20600,27300,14700,21000,21272.05,12.48,0,-28482,21733,21366,20683,20316,19633,21550,20500,3295,6300,5000,15540,50,1,65907330,14236,9.14,0.45,12,0.33,2363.00,47572.00,28200,20240826,-23.40,15500,20240419,39.35,21750,-0.69,20250312,15870,36.11,20250203,28200,-23.40,20240826,15500,39.35,20240419,0.88,Y,294870,5000,3295 억,,8224869,N,N,11248,N,00,N diff --git a/295310/price/prices-20250401.csv b/295310/price/prices-20250401.csv index 7fabbcc5d109..7fe1e8b98269 100644 --- a/295310/price/prices-20250401.csv +++ b/295310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18740,-490,5,-2.55,2767610700,147467,183.02,18490,19210,18440,24950,13470,19230,18767.70,2.50,0,28897,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2230,-23.93,3.37,12,1.24,-783.00,5555.00,34250,20250214,-45.28,10460,20240718,79.16,34250,-45.28,20250214,18440,1.63,20250403,34250,-45.28,20250214,10460,79.16,20240718,6.35,Y,295310,500,59 억,,297502,N,N,1295,N,00,N +20250403,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18670,-560,5,-2.91,2663537220,141896,176.10,18490,19210,18440,24950,13470,19230,18771.05,2.50,0,27327,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2222,-23.84,3.36,12,1.19,-783.00,5555.00,34250,20250214,-45.49,10460,20240718,78.49,34250,-45.49,20250214,18440,1.25,20250403,34250,-45.49,20250214,10460,78.49,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,141007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18570,-660,5,-3.43,2231990555,118682,147.29,18490,19210,18440,24950,13470,19230,18806.48,2.50,0,20668,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2210,-23.72,3.34,12,1.00,-783.00,5555.00,34250,20250214,-45.78,10460,20240718,77.53,34250,-45.78,20250214,18440,0.70,20250403,34250,-45.78,20250214,10460,77.53,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,131006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18840,-390,5,-2.03,1474516105,77988,96.79,18490,19210,18440,24950,13470,19230,18906.96,2.50,0,21257,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2242,-24.06,3.39,12,0.66,-783.00,5555.00,34250,20250214,-44.99,10460,20240718,80.11,34250,-44.99,20250214,18440,2.17,20250403,34250,-44.99,20250214,10460,80.11,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,121004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18950,-280,5,-1.46,1343091945,71017,88.14,18490,19210,18440,24950,13470,19230,18912.26,2.50,0,20934,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2255,-24.20,3.41,12,0.60,-783.00,5555.00,34250,20250214,-44.67,10460,20240718,81.17,34250,-44.67,20250214,18440,2.77,20250403,34250,-44.67,20250214,10460,81.17,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,111007,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19010,-220,5,-1.14,996317605,52697,65.40,18490,19210,18440,24950,13470,19230,18906.53,2.50,0,7585,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2263,-24.28,3.42,12,0.44,-783.00,5555.00,34250,20250214,-44.50,10460,20240718,81.74,34250,-44.50,20250214,18440,3.09,20250403,34250,-44.50,20250214,10460,81.74,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,101008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18890,-340,5,-1.77,616791865,32634,40.50,18490,19210,18440,24950,13470,19230,18900.28,2.50,0,2123,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2248,-24.13,3.40,12,0.27,-783.00,5555.00,34250,20250214,-44.85,10460,20240718,80.59,34250,-44.85,20250214,18440,2.44,20250403,34250,-44.85,20250214,10460,80.59,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N +20250403,091010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,18930,-300,5,-1.56,115462770,6192,7.68,18490,19050,18440,24950,13470,19230,18647.09,2.50,0,1989,20256,19742,19486,18972,18716,19615,18845,60,5720,500,13460,10,1,11901931,2253,-24.18,3.41,12,0.05,-783.00,5555.00,34250,20250214,-44.73,10460,20240718,80.98,34250,-44.73,20250214,18440,2.66,20250403,34250,-44.73,20250214,10460,80.98,20240718,6.35,Y,295310,500,59 억,,297502,N,N,667,N,00,N 20250402,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19230,-390,5,-1.99,1584637580,80575,84.93,19690,20000,19230,25500,13740,19620,19666.72,2.49,0,-442,20400,20010,19660,19270,18920,20205,19465,60,5880,500,13730,10,1,11901931,2289,-24.56,3.46,12,0.68,-783.00,5555.00,34250,20250214,-43.85,10460,20240718,83.84,34250,-43.85,20250214,18650,3.11,20250331,34250,-43.85,20250214,10460,83.84,20240718,6.29,Y,295310,500,59 억,,295850,N,N,667,N,00,N 20250402,150947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19360,-260,5,-1.33,1454357510,73818,77.80,19690,20000,19320,25500,13740,19620,19701.94,2.49,0,-3112,20400,20010,19660,19270,18920,20205,19465,60,5880,500,13730,10,1,11901931,2304,-24.73,3.49,12,0.62,-783.00,5555.00,34250,20250214,-43.47,10460,20240718,85.09,34250,-43.47,20250214,18650,3.81,20250331,34250,-43.47,20250214,10460,85.09,20240718,6.29,Y,295310,500,59 억,,295850,N,N,2138,N,00,N 20250402,140949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,19420,-200,5,-1.02,1286333660,65154,68.67,19690,20000,19380,25500,13740,19620,19742.97,2.49,0,-5819,20400,20010,19660,19270,18920,20205,19465,60,5880,500,13730,10,1,11901931,2311,-24.80,3.50,12,0.55,-783.00,5555.00,34250,20250214,-43.30,10460,20240718,85.66,34250,-43.30,20250214,18650,4.13,20250331,34250,-43.30,20250214,10460,85.66,20240718,6.29,Y,295310,500,59 억,,295850,N,N,2138,N,00,N diff --git a/296160/price/prices-20250401.csv b/296160/price/prices-20250401.csv index 2701bd54059d..fa91359d7549 100644 --- a/296160/price/prices-20250401.csv +++ b/296160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161000,57,100.00,KONEX,,,N,N,N,N, ,N,5010,15,2,0.30,187847200,38253,642.91,4995,5050,4900,5740,4250,4995,4910.65,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,711,-20.20,2.42,12,0.27,-248.00,2070.00,8490,20240715,-40.99,4515,20250206,10.96,6500,-22.92,20250102,4515,10.96,20250206,8490,-40.99,20240715,4515,10.96,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,151008,57,100.00,KONEX,,,N,N,N,N, ,N,5010,15,2,0.30,186494500,37983,638.37,4995,5050,4900,5740,4250,4995,4909.95,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,711,-20.20,2.42,12,0.27,-248.00,2070.00,8490,20240715,-40.99,4515,20250206,10.96,6500,-22.92,20250102,4515,10.96,20250206,8490,-40.99,20240715,4515,10.96,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,141007,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-95,5,-1.90,163021165,33226,558.42,4995,5050,4900,5740,4250,4995,4906.43,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,5,1,14185228,695,-19.76,2.37,12,0.23,-248.00,2070.00,8490,20240715,-42.29,4515,20250206,8.53,6500,-24.62,20250102,4515,8.53,20250206,8490,-42.29,20240715,4515,8.53,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,131006,57,100.00,KONEX,,,N,N,N,N, ,N,5050,55,2,1.10,5234565,1050,17.65,4995,5050,4965,5740,4250,4995,4985.30,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,716,-20.36,2.44,12,0.01,-248.00,2070.00,8490,20240715,-40.52,4515,20250206,11.85,6500,-22.31,20250102,4515,11.85,20250206,8490,-40.52,20240715,4515,11.85,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,121004,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,3119515,627,10.54,4995,5000,4965,5740,4250,4995,4975.30,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,709,-20.16,2.42,12,0.00,-248.00,2070.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,111007,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,2879515,579,9.73,4995,5000,4965,5740,4250,4995,4973.26,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,709,-20.16,2.42,12,0.00,-248.00,2070.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,101008,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,701545,141,2.37,4995,5000,4975,5740,4250,4995,4975.50,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,709,-20.16,2.42,12,0.00,-248.00,2070.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N +20250403,091011,57,100.00,KONEX,,,N,N,N,N, ,N,5000,5,2,0.10,9995,2,0.03,4995,5000,4995,5740,4250,4995,4997.50,4.13,0,0,5098,5046,4948,4896,4798,4997,4847,71,745,500,3490,10,1,14185228,709,-20.16,2.42,12,0.00,-248.00,2070.00,8490,20240715,-41.11,4515,20250206,10.74,6500,-23.08,20250102,4515,10.74,20250206,8490,-41.11,20240715,4515,10.74,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250402,160946,57,100.00,KONEX,,,N,N,N,N, ,N,4995,45,2,0.91,29091895,5950,198.53,5000,5000,4850,5690,4210,4950,4889.39,4.13,0,0,5146,5047,4901,4802,4656,5097,4852,71,740,500,3460,5,1,14185228,709,-4.97,2.53,12,0.04,-1005.00,1971.00,8490,20240715,-41.17,4515,20250206,10.63,6500,-23.15,20250102,4515,10.63,20250206,8490,-41.17,20240715,4515,10.63,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250402,150947,57,100.00,KONEX,,,N,N,N,N, ,N,4955,5,2,0.10,29086900,5949,198.50,5000,5000,4850,5690,4210,4950,4889.38,4.13,0,0,5146,5047,4901,4802,4656,5097,4852,71,740,500,3460,5,1,14185228,703,-4.93,2.51,12,0.04,-1005.00,1971.00,8490,20240715,-41.64,4515,20250206,9.75,6500,-23.77,20250102,4515,9.75,20250206,8490,-41.64,20240715,4515,9.75,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N 20250402,140949,57,100.00,KONEX,,,N,N,N,N, ,N,4955,5,2,0.10,24501815,5026,167.70,5000,5000,4850,5690,4210,4950,4875.01,4.13,0,0,5146,5047,4901,4802,4656,5097,4852,71,740,500,3460,5,1,14185228,703,-4.93,2.51,12,0.04,-1005.00,1971.00,8490,20240715,-41.64,4515,20250206,9.75,6500,-23.77,20250102,4515,9.75,20250206,8490,-41.64,20240715,4515,9.75,20250206,0.00,Y,296160,500,70 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20250401.csv b/296520/price/prices-20250401.csv index 2b653cf14bc5..63aec80b098d 100644 --- a/296520/price/prices-20250401.csv +++ b/296520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161000,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,151008,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,141007,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,131006,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,121004,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,111007,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,101008,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N +20250403,091011,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,6.31,0.72,12,0.00,168.00,1479.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250402,160946,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250402,150947,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N 20250402,140950,57,100.00,KONEX,,,N,N,N,N, ,N,1060,0,3,0.00,0,0,0.00,0,0,0,1219,901,1060,0.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,23,159,500,630,1,1,4667008,49,-1.85,0.82,12,0.00,-573.00,1294.00,3300,20240403,-67.88,559,20250218,89.62,1060,0.00,20250313,559,89.62,20250218,3300,-67.88,20240403,559,89.62,20250218,0.00,Y,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20250401.csv b/296640/price/prices-20250401.csv index 1b059f8a4475..68d6022bbb44 100644 --- a/296640/price/prices-20250401.csv +++ b/296640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,10,2,0.16,161741840,25321,142.27,6330,6580,6240,8350,4510,6430,6387.63,1.81,0,1636,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,333,10.86,0.99,12,0.49,593.00,6514.00,9340,20240517,-31.05,5000,20241113,28.80,7480,-13.90,20250318,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6380,-50,5,-0.78,156573960,24516,137.75,6330,6580,6240,8350,4510,6430,6386.60,1.81,0,1666,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,330,10.76,0.98,12,0.47,593.00,6514.00,9340,20240517,-31.69,5000,20241113,27.60,7480,-14.71,20250318,5700,11.93,20250203,9340,-31.69,20240517,5000,27.60,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,141007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6405,-25,5,-0.39,122950030,19261,108.22,6330,6580,6240,8350,4510,6430,6383.37,1.81,0,169,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,332,10.80,0.98,12,0.37,593.00,6514.00,9340,20240517,-31.42,5000,20241113,28.10,7480,-14.37,20250318,5700,12.37,20250203,9340,-31.42,20240517,5000,28.10,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,131007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6420,-10,5,-0.16,108189970,16964,95.31,6330,6580,6240,8350,4510,6430,6377.62,1.81,0,-268,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,332,10.83,0.99,12,0.33,593.00,6514.00,9340,20240517,-31.26,5000,20241113,28.40,7480,-14.17,20250318,5700,12.63,20250203,9340,-31.26,20240517,5000,28.40,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,121004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,10,2,0.16,101968000,15998,89.89,6330,6580,6240,8350,4510,6430,6373.80,1.81,0,-37,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,333,10.86,0.99,12,0.31,593.00,6514.00,9340,20240517,-31.05,5000,20241113,28.80,7480,-13.90,20250318,5700,12.98,20250203,9340,-31.05,20240517,5000,28.80,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,111007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,0,3,0.00,77450840,12217,68.64,6330,6450,6240,8350,4510,6430,6339.60,1.81,0,616,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,333,10.84,0.99,12,0.24,593.00,6514.00,9340,20240517,-31.16,5000,20241113,28.60,7480,-14.04,20250318,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,101008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6390,-40,5,-0.62,70863160,11184,62.84,6330,6450,6240,8350,4510,6430,6336.12,1.81,0,485,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,331,10.78,0.98,12,0.22,593.00,6514.00,9340,20240517,-31.58,5000,20241113,27.80,7480,-14.57,20250318,5700,12.11,20250203,9340,-31.58,20240517,5000,27.80,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N +20250403,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6280,-150,5,-2.33,24075100,3826,21.50,6330,6330,6240,8350,4510,6430,6292.50,1.81,0,212,6630,6530,6380,6280,6130,6580,6330,26,1920,500,4110,10,1,5178252,325,10.59,0.96,12,0.07,593.00,6514.00,9340,20240517,-32.76,5000,20241113,25.60,7480,-16.04,20250318,5700,10.18,20250203,9340,-32.76,20240517,5000,25.60,20241113,1.22,Y,296640,500,26 억,,93864,N,N,0,N,00,N 20250402,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,150,2,2.39,109323710,17251,27.02,6280,6480,6230,8160,4400,6280,6337.24,1.73,0,3583,6753,6516,6313,6076,5873,6415,5975,26,1880,500,4010,10,1,5178252,333,10.84,0.99,12,0.33,593.00,6514.00,9340,20240517,-31.16,5000,20241113,28.60,7480,-14.04,20250318,5700,12.81,20250203,9340,-31.16,20240517,5000,28.60,20241113,1.21,Y,296640,500,26 억,,89827,N,N,0,N,00,N 20250402,150947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6410,130,2,2.07,101109910,15967,25.01,6280,6480,6230,8160,4400,6280,6332.43,1.73,0,3371,6753,6516,6313,6076,5873,6415,5975,26,1880,500,4010,10,1,5178252,332,10.81,0.98,12,0.31,593.00,6514.00,9340,20240517,-31.37,5000,20241113,28.20,7480,-14.30,20250318,5700,12.46,20250203,9340,-31.37,20240517,5000,28.20,20241113,1.21,Y,296640,500,26 억,,89827,N,N,0,N,00,N 20250402,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6360,80,2,1.27,82528140,13080,20.49,6280,6440,6230,8160,4400,6280,6309.49,1.73,0,3780,6753,6516,6313,6076,5873,6415,5975,26,1880,500,4010,10,1,5178252,329,10.73,0.98,12,0.25,593.00,6514.00,9340,20240517,-31.91,5000,20241113,27.20,7480,-14.97,20250318,5700,11.58,20250203,9340,-31.91,20240517,5000,27.20,20241113,1.21,Y,296640,500,26 억,,89827,N,N,0,N,00,N diff --git a/297090/price/prices-20250401.csv b/297090/price/prices-20250401.csv index a80e1dd5b691..d5a19cb63882 100644 --- a/297090/price/prices-20250401.csv +++ b/297090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-10,5,-0.21,192948498,41115,64.45,4700,4900,4580,6130,3305,4720,4692.87,2.96,0,-8397,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1284,51.20,1.37,12,0.15,92.00,3441.00,8970,20240401,-47.49,3600,20241210,30.83,7760,-39.30,20250210,4375,7.66,20250102,8910,-47.14,20240528,3600,30.83,20241210,1.38,Y,297090,500,136 억,,806433,N,N,3046,N,00,N +20250403,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,10,2,0.21,160475028,34222,53.65,4700,4900,4580,6130,3305,4720,4689.24,2.96,0,-3842,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1290,51.41,1.37,12,0.13,92.00,3441.00,8970,20240401,-47.27,3600,20241210,31.39,7760,-39.05,20250210,4375,8.11,20250102,8910,-46.91,20240528,3600,31.39,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,10,2,0.21,150863048,32188,50.46,4700,4900,4580,6130,3305,4720,4686.93,2.96,0,-3260,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1290,51.41,1.37,12,0.12,92.00,3441.00,8970,20240401,-47.27,3600,20241210,31.39,7760,-39.05,20250210,4375,8.11,20250102,8910,-46.91,20240528,3600,31.39,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,131007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-10,5,-0.21,125660728,26840,42.08,4700,4900,4580,6130,3305,4720,4681.85,2.96,0,222,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1284,51.20,1.37,12,0.10,92.00,3441.00,8970,20240401,-47.49,3600,20241210,30.83,7760,-39.30,20250210,4375,7.66,20250102,8910,-47.14,20240528,3600,30.83,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,121005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,5,2,0.11,112699738,24086,37.76,4700,4900,4580,6130,3305,4720,4679.06,2.96,0,1270,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1289,51.36,1.37,12,0.09,92.00,3441.00,8970,20240401,-47.32,3600,20241210,31.25,7760,-39.11,20250210,4375,8.00,20250102,8910,-46.97,20240528,3600,31.25,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,111008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,10,2,0.21,75338063,16203,25.40,4700,4730,4580,6130,3305,4720,4649.64,2.96,0,4762,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1290,51.41,1.37,12,0.06,92.00,3441.00,8970,20240401,-47.27,3600,20241210,31.39,7760,-39.05,20250210,4375,8.11,20250102,8910,-46.91,20240528,3600,31.39,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,101009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-70,5,-1.48,55999640,12075,18.93,4700,4700,4580,6130,3305,4720,4637.65,2.96,0,3997,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1268,50.54,1.35,12,0.04,92.00,3441.00,8970,20240401,-48.16,3600,20241210,29.17,7760,-40.08,20250210,4375,6.29,20250102,8910,-47.81,20240528,3600,29.17,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N +20250403,091011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,-90,5,-1.91,2814905,610,0.96,4700,4700,4580,6130,3305,4720,4614.60,2.96,0,-110,5106,4912,4806,4612,4506,4860,4560,136,1410,500,3300,5,1,27270000,1263,50.33,1.35,12,0.00,92.00,3441.00,8970,20240401,-48.38,3600,20241210,28.61,7760,-40.34,20250210,4375,5.83,20250102,8910,-48.04,20240528,3600,28.61,20241210,1.38,Y,297090,500,136 억,,806433,N,N,1199,N,00,N 20250402,160946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4720,-135,5,-2.78,304559795,63789,114.59,4885,5000,4700,6310,3400,4855,4774.49,3.00,0,-11369,5195,5025,4830,4660,4465,5110,4745,136,1455,500,3390,5,1,27270000,1287,51.30,1.37,12,0.23,92.00,3441.00,8970,20240401,-47.38,3600,20241210,31.11,7760,-39.18,20250210,4375,7.89,20250102,8930,-47.14,20240402,3600,31.11,20241210,1.38,Y,297090,500,136 억,,817711,N,N,1199,N,00,N 20250402,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4715,-140,5,-2.88,291182810,60952,109.49,4885,5000,4705,6310,3400,4855,4777.25,3.00,0,-11134,5195,5025,4830,4660,4465,5110,4745,136,1455,500,3390,5,1,27270000,1286,51.25,1.37,12,0.22,92.00,3441.00,8970,20240401,-47.44,3600,20241210,30.97,7760,-39.24,20250210,4375,7.77,20250102,8930,-47.20,20240402,3600,30.97,20241210,1.38,Y,297090,500,136 억,,817711,N,N,54,N,00,N 20250402,140950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-125,5,-2.57,247548225,51700,92.87,4885,5000,4715,6310,3400,4855,4788.17,3.00,0,-12541,5195,5025,4830,4660,4465,5110,4745,136,1455,500,3390,5,1,27270000,1290,51.41,1.37,12,0.19,92.00,3441.00,8970,20240401,-47.27,3600,20241210,31.39,7760,-39.05,20250210,4375,8.11,20250102,8930,-47.03,20240402,3600,31.39,20241210,1.38,Y,297090,500,136 억,,817711,N,N,54,N,00,N diff --git a/297570/price/prices-20250401.csv b/297570/price/prices-20250401.csv index 6445d2bace7b..d2c36f130254 100644 --- a/297570/price/prices-20250401.csv +++ b/297570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161001,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,822,-127,5,-13.38,2294791830,2733504,37.88,920,930,790,1233,665,949,839.55,0.96,0,106715,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,285,-68.50,0.70,12,7.90,-12.00,1166.00,1459,20240327,-43.66,575,20250327,42.96,1124,-26.87,20250402,575,42.96,20250327,1361,-39.60,20240523,575,42.96,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,151009,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,804,-145,5,-15.28,2230088688,2654046,36.78,920,930,790,1233,665,949,840.26,0.96,0,121044,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,278,-67.00,0.69,12,7.67,-12.00,1166.00,1459,20240327,-44.89,575,20250327,39.83,1124,-28.47,20250402,575,39.83,20250327,1361,-40.93,20240523,575,39.83,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,141008,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,811,-138,5,-14.54,2054426932,2436344,33.76,920,930,790,1233,665,949,843.24,0.96,0,141536,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,281,-67.58,0.70,12,7.04,-12.00,1166.00,1459,20240327,-44.41,575,20250327,41.04,1124,-27.85,20250402,575,41.04,20250327,1361,-40.41,20240523,575,41.04,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,131007,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,817,-132,5,-13.91,1915627186,2266094,31.40,920,930,790,1233,665,949,845.34,0.96,0,153849,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,283,-68.08,0.70,12,6.55,-12.00,1166.00,1459,20240327,-44.00,575,20250327,42.09,1124,-27.31,20250402,575,42.09,20250327,1361,-39.97,20240523,575,42.09,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,121005,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,810,-139,5,-14.65,1781666852,2103049,29.14,920,930,790,1233,665,949,847.18,0.96,0,151887,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,280,-67.50,0.69,12,6.07,-12.00,1166.00,1459,20240327,-44.48,575,20250327,40.87,1124,-27.94,20250402,575,40.87,20250327,1361,-40.48,20240523,575,40.87,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,111008,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,790,-159,5,-16.75,1590789071,1869143,25.90,920,930,790,1233,665,949,851.08,0.96,0,172366,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,274,-65.83,0.68,12,5.40,-12.00,1166.00,1459,20240327,-45.85,575,20250327,37.39,1124,-29.72,20250402,575,37.39,20250327,1361,-41.95,20240523,575,37.39,20250327,0.13,Y,297570,100,34 억,,331005,Y,N,0,N,01,N +20250403,101009,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,822,-127,5,-13.38,1236581080,1447957,20.06,920,930,811,1233,665,949,854.02,0.96,0,176815,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,285,-68.50,0.70,12,4.18,-12.00,1166.00,1459,20240327,-43.66,575,20250327,42.96,1124,-26.87,20250402,575,42.96,20250327,1361,-39.60,20240523,575,42.96,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N +20250403,091012,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,873,-76,5,-8.01,346657332,389650,5.40,920,930,867,1233,665,949,889.66,0.96,0,59915,1188,1068,1004,884,820,1036,852,35,284,100,600,1,1,34621218,302,-72.75,0.75,12,1.13,-12.00,1166.00,1459,20240327,-40.16,575,20250327,51.83,1124,-22.33,20250402,575,51.83,20250327,1361,-35.86,20240523,575,51.83,20250327,0.13,Y,297570,100,34 억,,331005,N,N,0,N,01,N 20250402,160947,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,949,84,2,9.71,7726888453,7171635,195.03,986,1124,940,1124,606,865,1077.54,1.00,0,-23075,969,916,812,759,655,943,786,35,259,100,550,1,1,34621218,329,-79.08,0.81,12,20.71,-12.00,1166.00,1459,20240327,-34.96,575,20250327,65.04,1124,-15.57,20250402,575,65.04,20250327,1380,-31.23,20240402,575,65.04,20250327,0.13,Y,297570,100,34 억,,345013,N,N,0,N,00,N 20250402,150948,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1004,139,2,16.07,7431717816,6864870,186.69,986,1124,940,1124,606,865,1082.57,1.00,0,-23341,969,916,812,759,655,943,786,35,259,100,550,1,1,34621218,348,-83.67,0.86,12,19.83,-12.00,1166.00,1459,20240327,-31.19,575,20250327,74.61,1124,-10.68,20250402,575,74.61,20250327,1380,-27.25,20240402,575,74.61,20250327,0.13,Y,297570,100,34 억,,345013,N,N,0,N,00,N 20250402,140950,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1051,186,2,21.50,5542610466,5070705,137.90,986,1124,940,1124,606,865,1093.07,1.00,0,43711,969,916,812,759,655,943,786,35,259,100,550,1,1,34621218,364,-87.58,0.90,12,14.65,-12.00,1166.00,1459,20240327,-27.96,575,20250327,82.78,1124,-6.49,20250402,575,82.78,20250327,1380,-23.84,20240402,575,82.78,20250327,0.13,Y,297570,100,34 억,,345013,N,N,0,N,00,N diff --git a/297890/price/prices-20250401.csv b/297890/price/prices-20250401.csv index 72516277fd64..bb8621a93fbe 100644 --- a/297890/price/prices-20250401.csv +++ b/297890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161001,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2320,-105,5,-4.33,559768875,238700,96.45,2320,2390,2300,3150,1700,2425,2345.08,2.79,0,-19470,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1697,-8.17,0.77,12,0.33,-284.00,3021.00,10500,20240628,-77.90,2300,20250403,0.87,3475,-33.24,20250107,2300,0.87,20250403,10500,-77.90,20240628,2300,0.87,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,28036,N,00,N +20250403,151009,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2320,-105,5,-4.33,474987805,202174,81.69,2320,2390,2300,3150,1700,2425,2349.40,2.79,0,-20386,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1697,-8.17,0.77,12,0.28,-284.00,3021.00,10500,20240628,-77.90,2300,20250403,0.87,3475,-33.24,20250107,2300,0.87,20250403,10500,-77.90,20240628,2300,0.87,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,141008,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2350,-75,5,-3.09,379878375,161353,65.20,2320,2390,2300,3150,1700,2425,2354.33,2.79,0,-19961,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1719,-8.27,0.78,12,0.22,-284.00,3021.00,10500,20240628,-77.62,2300,20250403,2.17,3475,-32.37,20250107,2300,2.17,20250403,10500,-77.62,20240628,2300,2.17,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,131007,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2365,-60,5,-2.47,334685650,142199,57.46,2320,2390,2300,3150,1700,2425,2353.64,2.79,0,-12216,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1730,-8.33,0.78,12,0.19,-284.00,3021.00,10500,20240628,-77.48,2300,20250403,2.83,3475,-31.94,20250107,2300,2.83,20250403,10500,-77.48,20240628,2300,2.83,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,121005,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2375,-50,5,-2.06,288395775,122576,49.53,2320,2390,2300,3150,1700,2425,2352.79,2.79,0,1474,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1737,-8.36,0.79,12,0.17,-284.00,3021.00,10500,20240628,-77.38,2300,20250403,3.26,3475,-31.65,20250107,2300,3.26,20250403,10500,-77.38,20240628,2300,3.26,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,111008,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2370,-55,5,-2.27,233767495,99495,40.20,2320,2390,2300,3150,1700,2425,2349.54,2.79,0,9012,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1733,-8.35,0.78,12,0.14,-284.00,3021.00,10500,20240628,-77.43,2300,20250403,3.04,3475,-31.80,20250107,2300,3.04,20250403,10500,-77.43,20240628,2300,3.04,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,101009,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2360,-65,5,-2.68,142013075,60617,24.49,2320,2390,2300,3150,1700,2425,2342.79,2.79,0,11295,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1726,-8.31,0.78,12,0.08,-284.00,3021.00,10500,20240628,-77.52,2300,20250403,2.61,3475,-32.09,20250107,2300,2.61,20250403,10500,-77.52,20240628,2300,2.61,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N +20250403,091012,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,2335,-90,5,-3.71,51084870,22023,8.90,2320,2340,2300,3150,1700,2425,2319.61,2.79,0,945,2751,2587,2496,2332,2241,2542,2287,368,725,500,1690,5,1,73140914,1708,-8.22,0.77,12,0.03,-284.00,3021.00,10500,20240628,-77.76,2300,20250403,1.52,3475,-32.81,20250107,2300,1.52,20250403,10500,-77.76,20240628,2300,1.52,20250403,5.18,Y,297890,500,367 억,,2040798,N,N,35794,N,00,N 20250402,160947,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2425,-35,5,-1.42,606629051,247479,162.33,2480,2660,2405,3195,1725,2460,2451.24,2.94,0,-111345,2526,2492,2446,2412,2366,2510,2430,368,735,500,1720,5,1,73140914,1774,-8.54,0.80,12,0.34,-284.00,3021.00,10500,20240628,-76.90,2360,20241209,2.75,3475,-30.22,20250107,2380,1.89,20250331,10500,-76.90,20240628,2360,2.75,20241209,5.19,Y,297890,500,367 억,,2150552,N,N,35787,N,00,N 20250402,150948,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-45,5,-1.83,571282346,232845,152.73,2480,2660,2415,3195,1725,2460,2453.49,2.94,0,-106055,2526,2492,2446,2412,2366,2510,2430,368,735,500,1720,5,1,73140914,1766,-8.50,0.80,12,0.32,-284.00,3021.00,10500,20240628,-77.00,2360,20241209,2.33,3475,-30.50,20250107,2380,1.47,20250331,10500,-77.00,20240628,2360,2.33,20241209,5.19,Y,297890,500,367 억,,2150552,N,N,15019,N,00,N 20250402,140951,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,-30,5,-1.22,525877921,214111,140.45,2480,2660,2420,3195,1725,2460,2456.10,2.94,0,-101398,2526,2492,2446,2412,2366,2510,2430,368,735,500,1720,5,1,73140914,1777,-8.56,0.80,12,0.29,-284.00,3021.00,10500,20240628,-76.86,2360,20241209,2.97,3475,-30.07,20250107,2380,2.10,20250331,10500,-76.86,20240628,2360,2.97,20241209,5.19,Y,297890,500,367 억,,2150552,N,N,15019,N,00,N diff --git a/298000/price/prices-20250401.csv b/298000/price/prices-20250401.csv index d27e57e70c31..4361d379109d 100644 --- a/298000/price/prices-20250401.csv +++ b/298000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161001,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,151010,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,141009,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,131008,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,121005,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,111008,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,101010,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N +20250403,091012,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250402,160947,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250402,150948,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N 20250402,140951,58,100.00,KOSPI,,화학,N,N,N,N, ,N,38900,0,3,0.00,0,0,0.00,0,0,0,50500,27250,38900,0.00,2.37,0,0,38900,38900,38900,38900,38900,38900,38900,190,11600,5000,0,50,1,3791811,1475,-0.45,-2.23,12,0.00,-85902.00,-17445.00,77400,20240627,-49.74,28150,20241127,38.19,45650,-14.79,20250109,36000,8.06,20250203,77400,-49.74,20240627,28150,38.19,20241127,0.62,Y,298000,5000,189 억,,89816,N,N,0,N,00,N diff --git a/298020/price/prices-20250401.csv b/298020/price/prices-20250401.csv index 0546238d758e..77bb226b8b0e 100644 --- a/298020/price/prices-20250401.csv +++ b/298020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161002,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,212500,-4500,5,-2.07,3239523500,15355,247.26,214500,215000,209000,282000,152000,217000,210974.86,17.60,0,-2332,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9196,6.84,0.63,12,0.35,31089.00,337811.00,421500,20240517,-49.58,192000,20241129,10.68,249500,-14.83,20250310,209000,1.67,20250403,421500,-49.58,20240517,192000,10.68,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,859,N,00,N +20250403,151010,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210500,-6500,5,-3.00,2982894500,14142,227.73,214500,215000,209000,282000,152000,217000,210924.52,17.60,0,-2661,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9110,6.77,0.62,12,0.33,31089.00,337811.00,421500,20240517,-50.06,192000,20241129,9.64,249500,-15.63,20250310,209000,0.72,20250403,421500,-50.06,20240517,192000,9.64,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,141009,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211000,-6000,5,-2.76,2547998750,12076,194.46,214500,215000,209000,282000,152000,217000,210996.92,17.60,0,-2424,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9131,6.79,0.62,12,0.28,31089.00,337811.00,421500,20240517,-49.94,192000,20241129,9.90,249500,-15.43,20250310,209000,0.96,20250403,421500,-49.94,20240517,192000,9.90,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,131008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210000,-7000,5,-3.23,2292240500,10861,174.90,214500,215000,209000,282000,152000,217000,211052.44,17.60,0,-2697,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9088,6.75,0.62,12,0.25,31089.00,337811.00,421500,20240517,-50.18,192000,20241129,9.38,249500,-15.83,20250310,209000,0.48,20250403,421500,-50.18,20240517,192000,9.38,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,121006,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210500,-6500,5,-3.00,1986491750,9407,151.48,214500,215000,209000,282000,152000,217000,211171.65,17.60,0,-2839,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9110,6.77,0.62,12,0.22,31089.00,337811.00,421500,20240517,-50.06,192000,20241129,9.64,249500,-15.63,20250310,209000,0.72,20250403,421500,-50.06,20240517,192000,9.64,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,111009,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,210000,-7000,5,-3.23,1575393250,7456,120.06,214500,215000,209000,282000,152000,217000,211292.01,17.60,0,-2131,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9088,6.75,0.62,12,0.17,31089.00,337811.00,421500,20240517,-50.18,192000,20241129,9.38,249500,-15.83,20250310,209000,0.48,20250403,421500,-50.18,20240517,192000,9.38,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,101010,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,212000,-5000,5,-2.30,702032500,3305,53.22,214500,215000,210500,282000,152000,217000,212415.28,17.60,0,-1162,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9175,6.82,0.63,12,0.08,31089.00,337811.00,421500,20240517,-49.70,192000,20241129,10.42,249500,-15.03,20250310,210500,0.71,20250403,421500,-49.70,20240517,192000,10.42,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N +20250403,091012,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,211500,-5500,5,-2.53,199838500,943,15.19,214500,214500,210500,282000,152000,217000,211917.82,17.60,0,-206,222000,219500,217500,215000,213000,218500,214000,216,65000,5000,151900,500,1,4327682,9153,6.80,0.63,12,0.02,31089.00,337811.00,421500,20240517,-49.82,192000,20241129,10.16,249500,-15.23,20250310,210500,0.48,20250403,421500,-49.82,20240517,192000,10.16,20241129,0.99,Y,298020,5000,216 억,,761874,N,N,281,N,00,N 20250402,160947,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,217000,-1500,5,-0.69,1353226250,6210,105.94,219000,220000,215500,284000,153000,218500,217910.83,17.62,0,-1038,223500,221000,219000,216500,214500,220750,216250,216,65500,5000,152950,500,1,4327682,9391,6.98,0.64,12,0.14,31089.00,337811.00,421500,20240517,-48.52,192000,20241129,13.02,249500,-13.03,20250310,214000,1.40,20250203,421500,-48.52,20240517,192000,13.02,20241129,0.95,Y,298020,5000,216 억,,762728,N,N,281,N,00,N 20250402,150949,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,217500,-1000,5,-0.46,1200002750,5505,93.91,219000,220000,215500,284000,153000,218500,217984.15,17.62,0,-703,223500,221000,219000,216500,214500,220750,216250,216,65500,5000,152950,500,1,4327682,9413,7.00,0.64,12,0.13,31089.00,337811.00,421500,20240517,-48.40,192000,20241129,13.28,249500,-12.83,20250310,214000,1.64,20250203,421500,-48.40,20240517,192000,13.28,20241129,0.95,Y,298020,5000,216 억,,762728,N,N,155,N,00,N 20250402,140951,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,217000,-1500,5,-0.69,1041734250,4779,81.53,219000,220000,215500,284000,153000,218500,217981.64,17.62,0,-556,223500,221000,219000,216500,214500,220750,216250,216,65500,5000,152950,500,1,4327682,9391,6.98,0.64,12,0.11,31089.00,337811.00,421500,20240517,-48.52,192000,20241129,13.02,249500,-13.03,20250310,214000,1.40,20250203,421500,-48.52,20240517,192000,13.02,20241129,0.95,Y,298020,5000,216 억,,762728,N,N,155,N,00,N diff --git a/298040/price/prices-20250401.csv b/298040/price/prices-20250401.csv index c870d424cc44..cdecd9c0a5eb 100644 --- a/298040/price/prices-20250401.csv +++ b/298040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161002,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,419500,-2500,5,-0.59,27547291250,67100,151.48,400000,420000,396000,548000,295500,422000,410539.52,15.06,0,-1805,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39116,17.57,2.05,12,0.72,23876.00,204753.00,549000,20250206,-23.59,227000,20240325,84.80,549000,-23.59,20250206,389000,7.84,20250102,549000,-23.59,20250206,231000,81.60,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,11017,N,00,N +20250403,151010,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,418500,-3500,5,-0.83,26337825250,64213,144.97,400000,420000,396000,548000,295500,422000,410163.44,15.06,0,-1634,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39023,17.53,2.04,12,0.69,23876.00,204753.00,549000,20250206,-23.77,227000,20240325,84.36,549000,-23.77,20250206,389000,7.58,20250102,549000,-23.77,20250206,231000,81.17,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,141009,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,419000,-3000,5,-0.71,23145119500,56583,127.74,400000,420000,396000,548000,295500,422000,409047.23,15.06,0,707,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39070,17.55,2.05,12,0.61,23876.00,204753.00,549000,20250206,-23.68,227000,20240325,84.58,549000,-23.68,20250206,389000,7.71,20250102,549000,-23.68,20250206,231000,81.39,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,131008,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,419000,-3000,5,-0.71,20657238500,50639,114.32,400000,420000,396000,548000,295500,422000,407931.41,15.06,0,2542,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,39070,17.55,2.05,12,0.54,23876.00,204753.00,549000,20250206,-23.68,227000,20240325,84.58,549000,-23.68,20250206,389000,7.71,20250102,549000,-23.68,20250206,231000,81.39,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,121006,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,417500,-4500,5,-1.07,17187279500,42305,95.51,400000,419500,396000,548000,295500,422000,406270.64,15.06,0,1419,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,38930,17.49,2.04,12,0.45,23876.00,204753.00,549000,20250206,-23.95,227000,20240325,83.92,549000,-23.95,20250206,389000,7.33,20250102,549000,-23.95,20250206,231000,80.74,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,111009,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,412000,-10000,5,-2.37,13708074250,33934,76.61,400000,412500,396000,548000,295500,422000,403962.82,15.06,0,-859,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,38417,17.26,2.01,12,0.36,23876.00,204753.00,549000,20250206,-24.95,227000,20240325,81.50,549000,-24.95,20250206,389000,5.91,20250102,549000,-24.95,20250206,231000,78.35,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,101010,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,404000,-18000,5,-4.27,9054504500,22440,50.66,400000,408000,396000,548000,295500,422000,403498.42,15.06,0,-2215,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,37671,16.92,1.97,12,0.24,23876.00,204753.00,549000,20250206,-26.41,227000,20240325,77.97,549000,-26.41,20250206,389000,3.86,20250102,549000,-26.41,20250206,231000,74.89,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N +20250403,091013,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,405000,-17000,5,-4.03,2020527500,5027,11.35,400000,407000,396000,548000,295500,422000,401935.05,15.06,0,-761,434000,428000,419500,413500,405000,423750,409250,466,126000,5000,303840,500,1,9324548,37764,16.96,1.98,12,0.05,23876.00,204753.00,549000,20250206,-26.23,227000,20240325,78.41,549000,-26.23,20250206,389000,4.11,20250102,549000,-26.23,20250206,231000,75.32,20240805,0.64,Y,298040,5000,466 억,,1404337,N,N,8018,N,00,N 20250402,160948,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,422000,0,3,0.00,18635283750,44295,75.07,424000,425500,411000,548000,295500,422000,420708.37,15.06,0,44,442000,432000,426000,416000,410000,429000,413000,466,126000,5000,303840,500,1,9324548,39350,17.67,2.06,12,0.48,23876.00,204753.00,549000,20250206,-23.13,227000,20240325,85.90,549000,-23.13,20250206,389000,8.48,20250102,549000,-23.13,20250206,231000,82.68,20240805,0.66,Y,298040,5000,466 억,,1403931,N,N,8018,N,00,N 20250402,150949,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,420500,-1500,5,-0.36,17905407250,42564,72.14,424000,425500,411000,548000,295500,422000,420670.22,15.06,0,359,442000,432000,426000,416000,410000,429000,413000,466,126000,5000,303840,500,1,9324548,39210,17.61,2.05,12,0.46,23876.00,204753.00,549000,20250206,-23.41,227000,20240325,85.24,549000,-23.41,20250206,389000,8.10,20250102,549000,-23.41,20250206,231000,82.03,20240805,0.66,Y,298040,5000,466 억,,1403931,N,N,14103,N,00,N 20250402,140951,55,50.00,KOSPI200,,전기·전자,N,N,N,Y,50,N,422500,500,2,0.12,14679453000,34902,59.15,424000,425500,411000,548000,295500,422000,420590.60,15.06,0,1583,442000,432000,426000,416000,410000,429000,413000,466,126000,5000,303840,500,1,9324548,39396,17.70,2.06,12,0.37,23876.00,204753.00,549000,20250206,-23.04,227000,20240325,86.12,549000,-23.04,20250206,389000,8.61,20250102,549000,-23.04,20250206,231000,82.90,20240805,0.66,Y,298040,5000,466 억,,1403931,N,N,14103,N,00,N diff --git a/298050/price/prices-20250401.csv b/298050/price/prices-20250401.csv index fc708e38afc0..15509ae57b80 100644 --- a/298050/price/prices-20250401.csv +++ b/298050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161002,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169900,-8800,5,-4.92,3380361600,19821,375.54,174600,174600,169500,232000,125100,178700,170544.58,12.54,0,-9815,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7611,15.27,0.73,12,0.44,11124.00,233588.00,392500,20240527,-56.71,166500,20241209,2.04,219000,-22.42,20250219,169500,0.24,20250403,392500,-56.71,20240527,166500,2.04,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,3044,N,00,N +20250403,151010,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169800,-8900,5,-4.98,3232389600,18950,359.04,174600,174600,169500,232000,125100,178700,170574.65,12.54,0,-9518,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7607,15.26,0.73,12,0.42,11124.00,233588.00,392500,20240527,-56.74,166500,20241209,1.98,219000,-22.47,20250219,169500,0.18,20250403,392500,-56.74,20240527,166500,1.98,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,141009,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,169900,-8800,5,-4.92,2881457100,16884,319.89,174600,174600,169500,232000,125100,178700,170661.99,12.54,0,-8565,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7611,15.27,0.73,12,0.38,11124.00,233588.00,392500,20240527,-56.71,166500,20241209,2.04,219000,-22.42,20250219,169500,0.24,20250403,392500,-56.71,20240527,166500,2.04,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,131008,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170400,-8300,5,-4.64,2179937500,12757,241.70,174600,174600,169600,232000,125100,178700,170881.67,12.54,0,-5832,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7634,15.32,0.73,12,0.28,11124.00,233588.00,392500,20240527,-56.59,166500,20241209,2.34,219000,-22.19,20250219,169500,0.53,20250204,392500,-56.59,20240527,166500,2.34,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,121006,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171600,-7100,5,-3.97,1573312200,9196,174.23,174600,174600,169600,232000,125100,178700,171086.58,12.54,0,-5395,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7688,15.43,0.73,12,0.21,11124.00,233588.00,392500,20240527,-56.28,166500,20241209,3.06,219000,-21.64,20250219,169500,1.24,20250204,392500,-56.28,20240527,166500,3.06,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,111009,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171600,-7100,5,-3.97,1353760500,7914,149.94,174600,174600,169600,232000,125100,178700,171058.95,12.54,0,-4868,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7688,15.43,0.73,12,0.18,11124.00,233588.00,392500,20240527,-56.28,166500,20241209,3.06,219000,-21.64,20250219,169500,1.24,20250204,392500,-56.28,20240527,166500,3.06,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,101010,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,171100,-7600,5,-4.25,1007055850,5886,111.52,174600,174600,169600,232000,125100,178700,171093.42,12.54,0,-4196,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7665,15.38,0.73,12,0.13,11124.00,233588.00,392500,20240527,-56.41,166500,20241209,2.76,219000,-21.87,20250219,169500,0.94,20250204,392500,-56.41,20240527,166500,2.76,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N +20250403,091013,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,170300,-8400,5,-4.70,435376750,2544,48.20,174600,174600,169600,232000,125100,178700,171138.66,12.54,0,-2116,188100,183400,180000,175300,171900,181700,173600,224,53300,5000,128660,100,1,4479948,7629,15.31,0.73,12,0.06,11124.00,233588.00,392500,20240527,-56.61,166500,20241209,2.28,219000,-22.24,20250219,169500,0.47,20250204,392500,-56.61,20240527,166500,2.28,20241209,0.95,Y,298050,5000,223 억,,561822,N,N,484,N,00,N 20250402,160948,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178700,-100,5,-0.06,941061100,5278,69.45,178800,184700,176600,232000,125200,178800,178298.73,12.55,0,-660,184933,181866,177633,174566,170333,183400,176100,224,53200,5000,128730,100,1,4479948,8006,16.06,0.77,12,0.12,11124.00,233588.00,392500,20240527,-54.47,166500,20241209,7.33,219000,-18.40,20250219,169500,5.43,20250204,392500,-54.47,20240527,166500,7.33,20241209,0.97,Y,298050,5000,223 억,,562211,N,N,484,N,00,N 20250402,150949,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,177700,-1100,5,-0.62,874755100,4906,64.55,178800,184700,176600,232000,125200,178800,178303.12,12.55,0,-645,184933,181866,177633,174566,170333,183400,176100,224,53200,5000,128730,100,1,4479948,7961,15.97,0.76,12,0.11,11124.00,233588.00,392500,20240527,-54.73,166500,20241209,6.73,219000,-18.86,20250219,169500,4.84,20250204,392500,-54.73,20240527,166500,6.73,20241209,0.97,Y,298050,5000,223 억,,562211,N,N,283,N,00,N 20250402,140952,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,178300,-500,5,-0.28,741380000,4156,54.68,178800,184700,176600,232000,125200,178800,178387.87,12.55,0,-456,184933,181866,177633,174566,170333,183400,176100,224,53200,5000,128730,100,1,4479948,7988,16.03,0.76,12,0.09,11124.00,233588.00,392500,20240527,-54.57,166500,20241209,7.09,219000,-18.58,20250219,169500,5.19,20250204,392500,-54.57,20240527,166500,7.09,20241209,0.97,Y,298050,5000,223 억,,562211,N,N,283,N,00,N diff --git a/298060/price/prices-20250401.csv b/298060/price/prices-20250401.csv index e009758d99b4..cc26d8be3837 100644 --- a/298060/price/prices-20250401.csv +++ b/298060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161002,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,7,2,0.64,78137572,72572,51.05,1094,1120,1022,1423,767,1095,1076.69,5.13,0,15861,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,226,-1.82,1.59,12,0.35,-605.00,694.00,3260,20240509,-66.20,996,20250317,10.64,2370,-53.50,20250113,996,10.64,20250317,3260,-66.20,20240509,996,10.64,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,151011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,9,2,0.82,77395728,71899,50.57,1094,1120,1022,1423,767,1095,1076.45,5.13,0,15722,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,226,-1.82,1.59,12,0.35,-605.00,694.00,3260,20240509,-66.13,996,20250317,10.84,2370,-53.42,20250113,996,10.84,20250317,3260,-66.13,20240509,996,10.84,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,141009,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,11,2,1.00,65048117,60722,42.71,1094,1120,1022,1423,767,1095,1071.24,5.13,0,15556,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,226,-1.83,1.59,12,0.30,-605.00,694.00,3260,20240509,-66.07,996,20250317,11.04,2370,-53.33,20250113,996,11.04,20250317,3260,-66.07,20240509,996,11.04,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,131009,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1101,6,2,0.55,62324669,58259,40.98,1094,1120,1022,1423,767,1095,1069.79,5.13,0,15763,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,225,-1.82,1.59,12,0.28,-605.00,694.00,3260,20240509,-66.23,996,20250317,10.54,2370,-53.54,20250113,996,10.54,20250317,3260,-66.23,20240509,996,10.54,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,121006,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1111,16,2,1.46,60248616,56376,39.65,1094,1120,1022,1423,767,1095,1068.69,5.13,0,15775,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,227,-1.84,1.60,12,0.28,-605.00,694.00,3260,20240509,-65.92,996,20250317,11.55,2370,-53.12,20250113,996,11.55,20250317,3260,-65.92,20240509,996,11.55,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,111010,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,12,2,1.10,55131989,51765,36.41,1094,1120,1022,1423,767,1095,1065.04,5.13,0,15943,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,227,-1.83,1.60,12,0.25,-605.00,694.00,3260,20240509,-66.04,996,20250317,11.14,2370,-53.29,20250113,996,11.14,20250317,3260,-66.04,20240509,996,11.14,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,101011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1076,-19,5,-1.74,40613814,38471,27.06,1094,1120,1022,1423,767,1095,1055.70,5.13,0,18557,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,220,-1.78,1.55,12,0.19,-605.00,694.00,3260,20240509,-66.99,996,20250317,8.03,2370,-54.60,20250113,996,8.03,20250317,3260,-66.99,20240509,996,8.03,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N +20250403,091013,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,-41,5,-3.74,12524307,12042,8.47,1094,1120,1022,1423,767,1095,1040.05,5.13,0,1496,1195,1144,1117,1066,1039,1131,1053,102,328,500,0,1,1,20467248,216,-1.74,1.52,12,0.06,-605.00,694.00,3260,20240509,-67.67,996,20250317,5.82,2370,-55.53,20250113,996,5.82,20250317,3260,-67.67,20240509,996,5.82,20250317,0.00,Y,298060,500,102 억,,1050710,N,N,0,N,00,N 20250402,160948,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,-49,5,-4.28,157399742,141819,82.54,1143,1168,1090,1487,801,1144,1109.86,5.22,0,-15008,1200,1172,1152,1124,1104,1162,1114,102,343,500,0,1,1,20467248,224,-1.81,1.58,12,0.69,-605.00,694.00,3260,20240509,-66.41,996,20250317,9.94,2370,-53.80,20250113,996,9.94,20250317,3260,-66.41,20240509,996,9.94,20250317,0.00,Y,298060,500,102 억,,1067446,N,N,0,N,00,N 20250402,150949,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,-39,5,-3.41,150045148,135122,78.64,1143,1168,1090,1487,801,1144,1110.44,5.22,0,-13601,1200,1172,1152,1124,1104,1162,1114,102,343,500,0,1,1,20467248,226,-1.83,1.59,12,0.66,-605.00,694.00,3260,20240509,-66.10,996,20250317,10.94,2370,-53.38,20250113,996,10.94,20250317,3260,-66.10,20240509,996,10.94,20250317,0.00,Y,298060,500,102 억,,1067446,N,N,0,N,00,N 20250402,140952,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1103,-41,5,-3.58,109474305,98250,57.18,1143,1168,1103,1487,801,1144,1114.24,5.22,0,4125,1200,1172,1152,1124,1104,1162,1114,102,343,500,0,1,1,20467248,226,-1.82,1.59,12,0.48,-605.00,694.00,3260,20240509,-66.17,996,20250317,10.74,2370,-53.46,20250113,996,10.74,20250317,3260,-66.17,20240509,996,10.74,20250317,0.00,Y,298060,500,102 억,,1067446,N,N,0,N,00,N diff --git a/298380/price/prices-20250401.csv b/298380/price/prices-20250401.csv index 880aeffc1146..5030ae20da2b 100644 --- a/298380/price/prices-20250401.csv +++ b/298380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34600,1600,2,4.85,27059789425,797674,54.50,31350,35100,31300,42900,23100,33000,33923.30,10.44,0,152788,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16791,-31.63,11.18,12,1.64,-1094.00,3094.00,47250,20250218,-26.77,21200,20240617,63.21,47250,-26.77,20250218,29400,17.69,20250102,47250,-26.77,20250218,21200,63.21,20240617,3.84,N,298380,500,242 억,,5067318,N,N,883,N,00,N +20250403,151011,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34450,1450,2,4.39,25961651400,765851,52.33,31350,35100,31300,42900,23100,33000,33899.09,10.44,0,138653,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16718,-31.49,11.13,12,1.58,-1094.00,3094.00,47250,20250218,-27.09,21200,20240617,62.50,47250,-27.09,20250218,29400,17.18,20250102,47250,-27.09,20250218,21200,62.50,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,141010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34800,1800,2,5.45,22881187850,676348,46.21,31350,35100,31300,42900,23100,33000,33830.50,10.44,0,97388,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16888,-31.81,11.25,12,1.39,-1094.00,3094.00,47250,20250218,-26.35,21200,20240617,64.15,47250,-26.35,20250218,29400,18.37,20250102,47250,-26.35,20250218,21200,64.15,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,131009,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34450,1450,2,4.39,19346850125,574462,39.25,31350,34950,31300,42900,23100,33000,33678.21,10.44,0,82380,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16718,-31.49,11.13,12,1.18,-1094.00,3094.00,47250,20250218,-27.09,21200,20240617,62.50,47250,-27.09,20250218,29400,17.18,20250102,47250,-27.09,20250218,21200,62.50,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,121007,57,100.00,KSQ150,,제약,N,N,N,N, ,N,34550,1550,2,4.70,17417167875,518372,35.42,31350,34950,31300,42900,23100,33000,33599.75,10.44,0,65038,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16766,-31.58,11.17,12,1.07,-1094.00,3094.00,47250,20250218,-26.88,21200,20240617,62.97,47250,-26.88,20250218,29400,17.52,20250102,47250,-26.88,20250218,21200,62.97,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,111010,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33500,500,2,1.52,10640240050,322023,22.00,31350,34000,31300,42900,23100,33000,33041.86,10.44,0,65624,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16257,-30.62,10.83,12,0.66,-1094.00,3094.00,47250,20250218,-29.10,21200,20240617,58.02,47250,-29.10,20250218,29400,13.95,20250102,47250,-29.10,20250218,21200,58.02,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,101011,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33650,650,2,1.97,8050118000,244819,16.73,31350,33750,31300,42900,23100,33000,32881.92,10.44,0,62834,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,16330,-30.76,10.88,12,0.50,-1094.00,3094.00,47250,20250218,-28.78,21200,20240617,58.73,47250,-28.78,20250218,29400,14.46,20250102,47250,-28.78,20250218,21200,58.73,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N +20250403,091013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,32700,-300,5,-0.91,2630558700,82711,5.65,31350,32700,31300,42900,23100,33000,31804.22,10.44,0,39944,36666,34832,33916,32082,31166,34375,31625,243,9900,500,23100,50,1,48528007,15869,-29.89,10.57,12,0.17,-1094.00,3094.00,47250,20250218,-30.79,21200,20240617,54.25,47250,-30.79,20250218,29400,11.22,20250102,47250,-30.79,20250218,21200,54.25,20240617,3.84,N,298380,500,242 억,,5067318,N,N,1419,N,00,N 20250402,160948,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33000,-3800,5,-10.33,49157116875,1463641,180.94,35750,35750,33000,47800,25800,36800,33584.53,11.14,0,-345834,38500,37650,36600,35750,34700,38075,36175,243,11000,500,25760,50,1,48528007,16014,-30.16,10.67,12,3.02,-1094.00,3094.00,47250,20250218,-30.16,21200,20240617,55.66,47250,-30.16,20250218,29400,12.24,20250102,47250,-30.16,20250218,21200,55.66,20240617,3.91,N,298380,500,242 억,,5405870,N,N,1419,N,00,N 20250402,150950,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33100,-3700,5,-10.05,47526350500,1414337,174.84,35750,35750,33000,47800,25800,36800,33602.02,11.14,0,-346864,38500,37650,36600,35750,34700,38075,36175,243,11000,500,25760,50,1,48528007,16063,-30.26,10.70,12,2.91,-1094.00,3094.00,47250,20250218,-29.95,21200,20240617,56.13,47250,-29.95,20250218,29400,12.59,20250102,47250,-29.95,20250218,21200,56.13,20240617,3.91,N,298380,500,242 억,,5405870,N,N,77280,N,00,N 20250402,140952,57,100.00,KSQ150,,제약,N,N,N,N, ,N,33600,-3200,5,-8.70,44096996125,1311392,162.12,35750,35750,33000,47800,25800,36800,33624.76,11.14,0,-342339,38500,37650,36600,35750,34700,38075,36175,243,11000,500,25760,50,1,48528007,16305,-30.71,10.86,12,2.70,-1094.00,3094.00,47250,20250218,-28.89,21200,20240617,58.49,47250,-28.89,20250218,29400,14.29,20250102,47250,-28.89,20250218,21200,58.49,20240617,3.91,N,298380,500,242 억,,5405870,N,N,77280,N,00,N diff --git a/298540/price/prices-20250401.csv b/298540/price/prices-20250401.csv index 303c52da07d5..c34ed435b42f 100644 --- a/298540/price/prices-20250401.csv +++ b/298540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161003,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9210,-10,5,-0.11,152369200,16774,56.20,9200,9260,8840,11980,6460,9220,9083.65,8.67,0,-5525,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1360,8.49,0.40,12,0.11,1085.00,23192.00,16100,20240603,-42.80,8560,20250314,7.59,10180,-9.53,20250115,8560,7.59,20250314,16100,-42.80,20240603,8560,7.59,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1906,N,00,N +20250403,151011,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9070,-150,5,-1.63,94525620,10478,35.11,9200,9200,8840,11980,6460,9220,9021.34,8.67,0,-3935,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1339,8.36,0.39,12,0.07,1085.00,23192.00,16100,20240603,-43.66,8560,20250314,5.96,10180,-10.90,20250115,8560,5.96,20250314,16100,-43.66,20240603,8560,5.96,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,141010,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9010,-210,5,-2.28,78445860,8705,29.17,9200,9200,8840,11980,6460,9220,9011.59,8.67,0,-2927,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1330,8.30,0.39,12,0.06,1085.00,23192.00,16100,20240603,-44.04,8560,20250314,5.26,10180,-11.49,20250115,8560,5.26,20250314,16100,-44.04,20240603,8560,5.26,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,131009,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9020,-200,5,-2.17,71914600,7980,26.74,9200,9200,8840,11980,6460,9220,9011.85,8.67,0,-2429,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1332,8.31,0.39,12,0.05,1085.00,23192.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,121007,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9020,-200,5,-2.17,67902820,7535,25.25,9200,9200,8840,11980,6460,9220,9011.65,8.67,0,-2058,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1332,8.31,0.39,12,0.05,1085.00,23192.00,16100,20240603,-43.98,8560,20250314,5.37,10180,-11.39,20250115,8560,5.37,20250314,16100,-43.98,20240603,8560,5.37,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,111010,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9040,-180,5,-1.95,59755690,6631,22.22,9200,9200,8840,11980,6460,9220,9011.57,8.67,0,-1934,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1335,8.33,0.39,12,0.04,1085.00,23192.00,16100,20240603,-43.85,8560,20250314,5.61,10180,-11.20,20250115,8560,5.61,20250314,16100,-43.85,20240603,8560,5.61,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,101011,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9030,-190,5,-2.06,27282620,3025,10.14,9200,9200,8840,11980,6460,9220,9019.05,8.67,0,-656,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1333,8.32,0.39,12,0.02,1085.00,23192.00,16100,20240603,-43.91,8560,20250314,5.49,10180,-11.30,20250115,8560,5.49,20250314,16100,-43.91,20240603,8560,5.49,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N +20250403,091014,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9090,-130,5,-1.41,3729530,411,1.38,9200,9200,8840,11980,6460,9220,9074.28,8.67,0,-281,9386,9302,9176,9092,8966,9345,9135,74,2760,500,6630,10,1,14765856,1342,8.38,0.39,12,0.00,1085.00,23192.00,16100,20240603,-43.54,8560,20250314,6.19,10180,-10.71,20250115,8560,6.19,20250314,16100,-43.54,20240603,8560,6.19,20250314,3.26,Y,298540,500,73 억,,1280421,N,N,1402,N,00,N 20250402,160949,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9220,120,2,1.32,274338800,29843,164.44,9100,9260,9050,11830,6370,9100,9192.74,8.62,0,8499,9266,9182,9046,8962,8826,9225,9005,74,2730,500,6550,10,1,14765856,1361,8.50,0.40,12,0.20,1085.00,23192.00,16100,20240603,-42.73,8560,20250314,7.71,10180,-9.43,20250115,8560,7.71,20250314,16100,-42.73,20240603,8560,7.71,20250314,3.22,Y,298540,500,73 억,,1272124,N,N,1402,N,00,N 20250402,150950,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9230,130,2,1.43,263910870,28712,158.21,9100,9260,9050,11830,6370,9100,9191.66,8.62,0,8925,9266,9182,9046,8962,8826,9225,9005,74,2730,500,6550,10,1,14765856,1363,8.51,0.40,12,0.19,1085.00,23192.00,16100,20240603,-42.67,8560,20250314,7.83,10180,-9.33,20250115,8560,7.83,20250314,16100,-42.67,20240603,8560,7.83,20250314,3.22,Y,298540,500,73 억,,1272124,N,N,1660,N,00,N 20250402,140952,55,60.00,KOSDAQ,,섬유·의류,N,N,N,Y,60,N,9240,140,2,1.54,220071540,23961,132.03,9100,9260,9050,11830,6370,9100,9184.57,8.62,0,9979,9266,9182,9046,8962,8826,9225,9005,74,2730,500,6550,10,1,14765856,1364,8.52,0.40,12,0.16,1085.00,23192.00,16100,20240603,-42.61,8560,20250314,7.94,10180,-9.23,20250115,8560,7.94,20250314,16100,-42.61,20240603,8560,7.94,20250314,3.22,Y,298540,500,73 억,,1272124,N,N,1660,N,00,N diff --git a/298690/price/prices-20250401.csv b/298690/price/prices-20250401.csv index e537684e61a8..25feeb645d46 100644 --- a/298690/price/prices-20250401.csv +++ b/298690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161003,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2000,-20,5,-0.99,295849093,147581,114.43,2015,2045,1997,2625,1415,2020,2004.66,2.23,17071,17302,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2333,95.24,1.67,12,0.13,21.00,1199.00,3165,20240513,-36.81,1997,20250403,0.15,2475,-19.19,20250124,1997,0.15,20250403,3165,-36.81,20240513,1997,0.15,20250403,0.08,Y,298690,1000,1166 억,,1297688,N,N,750,N,00,N +20250403,151012,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2005,-15,5,-0.74,272451073,135882,105.36,2015,2045,1997,2625,1415,2020,2005.06,2.23,17071,17302,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2339,95.48,1.67,12,0.12,21.00,1199.00,3165,20240513,-36.65,1997,20250403,0.40,2475,-18.99,20250124,1997,0.40,20250403,3165,-36.65,20240513,1997,0.40,20250403,0.08,Y,298690,1000,1166 억,,1297688,N,N,555,N,00,N +20250403,141010,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2010,-10,5,-0.50,255022398,127201,98.63,2015,2045,1997,2625,1415,2020,2004.88,2.23,22477,23172,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2344,95.71,1.68,12,0.11,21.00,1199.00,3165,20240513,-36.49,1997,20250403,0.65,2475,-18.79,20250124,1997,0.65,20250403,3165,-36.49,20240513,1997,0.65,20250403,0.08,Y,298690,1000,1166 억,,1303094,N,N,555,N,00,N +20250403,131009,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2010,-10,5,-0.50,251788303,125597,97.39,2015,2045,1997,2625,1415,2020,2004.73,2.24,22926,23773,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2344,95.71,1.68,12,0.11,21.00,1199.00,3165,20240513,-36.49,1997,20250403,0.65,2475,-18.79,20250124,1997,0.65,20250403,3165,-36.49,20240513,1997,0.65,20250403,0.08,Y,298690,1000,1166 억,,1303543,N,N,555,N,00,N +20250403,121007,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2020,0,3,0.00,230059683,114799,89.01,2015,2045,1997,2625,1415,2020,2004.02,2.24,23938,24785,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2356,96.19,1.68,12,0.10,21.00,1199.00,3165,20240513,-36.18,1997,20250403,1.15,2475,-18.38,20250124,1997,1.15,20250403,3165,-36.18,20240513,1997,1.15,20250403,0.08,Y,298690,1000,1166 억,,1304555,N,N,555,N,00,N +20250403,111010,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2020,0,3,0.00,208510213,104088,80.71,2015,2045,1997,2625,1415,2020,2003.21,2.23,20632,21479,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2356,96.19,1.68,12,0.09,21.00,1199.00,3165,20240513,-36.18,1997,20250403,1.15,2475,-18.38,20250124,1997,1.15,20250403,3165,-36.18,20240513,1997,1.15,20250403,0.08,Y,298690,1000,1166 억,,1301249,N,N,555,N,00,N +20250403,101011,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2000,-20,5,-0.99,101999889,50967,39.52,2015,2020,1997,2625,1415,2020,2001.29,2.19,-2442,-2365,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2333,95.24,1.67,12,0.04,21.00,1199.00,3165,20240513,-36.81,1997,20250403,0.15,2475,-19.19,20250124,1997,0.15,20250403,3165,-36.81,20240513,1997,0.15,20250403,0.08,Y,298690,1000,1166 억,,1278175,N,N,555,N,00,N +20250403,091014,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2015,-5,5,-0.25,28332932,14136,10.96,2015,2020,1999,2625,1415,2020,2004.31,2.19,-1338,-1338,2116,2067,2041,1992,1966,2055,1980,1166,605,1000,1490,5,1,116640000,2350,95.95,1.68,12,0.01,21.00,1199.00,3165,20240513,-36.33,1999,20250403,0.80,2475,-18.59,20250124,1999,0.80,20250403,3165,-36.33,20240513,1999,0.80,20250403,0.08,Y,298690,1000,1166 억,,1279279,N,N,555,N,00,N 20250402,160949,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2020,-40,5,-1.94,261488966,128789,113.45,2090,2090,2015,2675,1445,2060,2030.38,2.20,-16289,-16335,2126,2092,2066,2032,2006,2110,2050,1166,615,1000,1520,5,1,116640000,2356,96.19,1.68,12,0.11,21.00,1199.00,3165,20240513,-36.18,2015,20250402,0.25,2475,-18.38,20250124,2015,0.25,20250402,3165,-36.18,20240513,2015,0.25,20250402,0.08,Y,298690,1000,1166 억,,1280617,N,N,555,N,00,N 20250402,150950,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2030,-30,5,-1.46,241037756,118668,104.54,2090,2090,2015,2675,1445,2060,2031.19,2.20,-16289,-16289,2126,2092,2066,2032,2006,2110,2050,1166,615,1000,1520,5,1,116640000,2368,96.67,1.69,12,0.10,21.00,1199.00,3165,20240513,-35.86,2015,20250402,0.74,2475,-17.98,20250124,2015,0.74,20250402,3165,-35.86,20240513,2015,0.74,20250402,0.08,Y,298690,1000,1166 억,,1280617,N,N,539,N,00,N 20250402,140953,57,100.00,KOSPI,신저가,운송·창고,N,N,N,N, ,N,2030,-30,5,-1.46,223833366,110186,97.07,2090,2090,2015,2675,1445,2060,2031.41,2.20,-16284,-16284,2126,2092,2066,2032,2006,2110,2050,1166,615,1000,1520,5,1,116640000,2368,96.67,1.69,12,0.09,21.00,1199.00,3165,20240513,-35.86,2015,20250402,0.74,2475,-17.98,20250124,2015,0.74,20250402,3165,-35.86,20240513,2015,0.74,20250402,0.08,Y,298690,1000,1166 억,,1280622,N,N,539,N,00,N diff --git a/298830/price/prices-20250401.csv b/298830/price/prices-20250401.csv index 129d7b787cf5..ccfed98439a8 100644 --- a/298830/price/prices-20250401.csv +++ b/298830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161003,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4440,-10,5,-0.22,687071485,156434,89.19,4300,4485,4285,5780,3115,4450,4392.08,1.41,0,33753,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2336,21.66,2.48,12,0.30,205.00,1791.00,7800,20240530,-43.08,3590,20240805,23.68,6400,-30.62,20250115,4285,3.62,20250403,7800,-43.08,20240530,3590,23.68,20240805,6.32,Y,298830,100,53 억,,742480,N,N,7817,N,00,N +20250403,151012,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4435,-15,5,-0.34,643980665,146727,83.66,4300,4485,4285,5780,3115,4450,4388.97,1.41,0,29714,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2334,21.63,2.48,12,0.28,205.00,1791.00,7800,20240530,-43.14,3590,20240805,23.54,6400,-30.70,20250115,4285,3.50,20250403,7800,-43.14,20240530,3590,23.54,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,141011,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4450,0,3,0.00,573163120,130790,74.57,4300,4485,4285,5780,3115,4450,4382.32,1.41,0,29691,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2342,21.71,2.48,12,0.25,205.00,1791.00,7800,20240530,-42.95,3590,20240805,23.96,6400,-30.47,20250115,4285,3.85,20250403,7800,-42.95,20240530,3590,23.96,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,131009,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4470,20,2,0.45,541798880,123757,70.56,4300,4485,4285,5780,3115,4450,4377.93,1.41,0,31206,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2352,21.80,2.50,12,0.24,205.00,1791.00,7800,20240530,-42.69,3590,20240805,24.51,6400,-30.16,20250115,4285,4.32,20250403,7800,-42.69,20240530,3590,24.51,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,121007,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4465,15,2,0.34,473439790,108348,61.78,4300,4465,4285,5780,3115,4450,4369.62,1.41,0,26274,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2349,21.78,2.49,12,0.21,205.00,1791.00,7800,20240530,-42.76,3590,20240805,24.37,6400,-30.23,20250115,4285,4.20,20250403,7800,-42.76,20240530,3590,24.37,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,111011,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4415,-35,5,-0.79,419674125,96226,54.86,4300,4425,4285,5780,3115,4450,4361.34,1.41,0,23154,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2323,21.54,2.47,12,0.18,205.00,1791.00,7800,20240530,-43.40,3590,20240805,22.98,6400,-31.02,20250115,4285,3.03,20250403,7800,-43.40,20240530,3590,22.98,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,101011,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4395,-55,5,-1.24,334063085,76773,43.77,4300,4405,4285,5780,3115,4450,4351.31,1.41,0,20005,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2313,21.44,2.45,12,0.15,205.00,1791.00,7800,20240530,-43.65,3590,20240805,22.42,6400,-31.33,20250115,4285,2.57,20250403,7800,-43.65,20240530,3590,22.42,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N +20250403,091014,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4335,-115,5,-2.58,124787020,28965,16.51,4300,4360,4285,5780,3115,4450,4308.20,1.41,0,1228,4776,4612,4516,4352,4256,4565,4305,53,1330,100,3110,5,1,52619061,2281,21.15,2.42,12,0.06,205.00,1791.00,7800,20240530,-44.42,3590,20240805,20.75,6400,-32.27,20250115,4285,1.17,20250403,7800,-44.42,20240530,3590,20.75,20240805,6.32,Y,298830,100,53 억,,742480,N,N,18309,N,00,N 20250402,160949,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4450,-135,5,-2.94,787629363,175389,98.93,4630,4680,4420,5960,3210,4585,4490.76,1.50,0,-43624,4735,4660,4565,4490,4395,4697,4527,53,1375,100,3200,5,1,52619061,2342,21.71,2.48,12,0.33,205.00,1791.00,7800,20240530,-42.95,3590,20240805,23.96,6400,-30.47,20250115,4350,2.30,20250102,7800,-42.95,20240530,3590,23.96,20240805,6.53,Y,298830,100,53 억,,787264,N,N,18309,N,00,N 20250402,150950,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4450,-135,5,-2.94,753998253,167822,94.66,4630,4680,4420,5960,3210,4585,4492.85,1.50,0,-44550,4735,4660,4565,4490,4395,4697,4527,53,1375,100,3200,5,1,52619061,2342,21.71,2.48,12,0.32,205.00,1791.00,7800,20240530,-42.95,3590,20240805,23.96,6400,-30.47,20250115,4350,2.30,20250102,7800,-42.95,20240530,3590,23.96,20240805,6.53,Y,298830,100,53 억,,787264,N,N,9696,N,00,N 20250402,140953,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,4435,-150,5,-3.27,641091553,142375,80.31,4630,4680,4425,5960,3210,4585,4502.84,1.50,0,-42935,4735,4660,4565,4490,4395,4697,4527,53,1375,100,3200,5,1,52619061,2334,21.63,2.48,12,0.27,205.00,1791.00,7800,20240530,-43.14,3590,20240805,23.54,6400,-30.70,20250115,4350,1.95,20250102,7800,-43.14,20240530,3590,23.54,20240805,6.53,Y,298830,100,53 억,,787264,N,N,9696,N,00,N diff --git a/299030/price/prices-20250401.csv b/299030/price/prices-20250401.csv index 6c14591f0c25..8db351ea2ac2 100644 --- a/299030/price/prices-20250401.csv +++ b/299030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161004,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18950,-660,5,-3.37,415446900,21777,86.64,19000,19740,18530,25450,13730,19610,19077.32,1.32,0,-11444,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1515,-9.90,1.55,12,0.27,-1915.00,12249.00,67700,20240503,-72.01,16500,20241210,14.85,25650,-26.12,20250327,17150,10.50,20250102,67700,-72.01,20240503,16500,14.85,20241210,1.38,Y,299030,500,40 억,,105475,N,N,3982,N,00,N +20250403,151012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18950,-660,5,-3.37,386240900,20236,80.51,19000,19740,18530,25450,13730,19610,19086.82,1.32,0,-10017,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1515,-9.90,1.55,12,0.25,-1915.00,12249.00,67700,20240503,-72.01,16500,20241210,14.85,25650,-26.12,20250327,17150,10.50,20250102,67700,-72.01,20240503,16500,14.85,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,141011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19030,-580,5,-2.96,328661910,17205,68.45,19000,19740,18530,25450,13730,19610,19102.70,1.32,0,-8118,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1521,-9.94,1.55,12,0.22,-1915.00,12249.00,67700,20240503,-71.89,16500,20241210,15.33,25650,-25.81,20250327,17150,10.96,20250102,67700,-71.89,20240503,16500,15.33,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,131010,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19090,-520,5,-2.65,302825845,15851,63.07,19000,19740,18530,25450,13730,19610,19104.53,1.32,0,-7169,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1526,-9.97,1.56,12,0.20,-1915.00,12249.00,67700,20240503,-71.80,16500,20241210,15.70,25650,-25.58,20250327,17150,11.31,20250102,67700,-71.80,20240503,16500,15.70,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,121008,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19110,-500,5,-2.55,280051725,14655,58.31,19000,19740,18530,25450,13730,19610,19109.64,1.32,0,-6271,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1528,-9.98,1.56,12,0.18,-1915.00,12249.00,67700,20240503,-71.77,16500,20241210,15.82,25650,-25.50,20250327,17150,11.43,20250102,67700,-71.77,20240503,16500,15.82,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,111011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19110,-500,5,-2.55,230910715,12075,48.04,19000,19740,18530,25450,13730,19610,19123.04,1.32,0,-5337,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1528,-9.98,1.56,12,0.15,-1915.00,12249.00,67700,20240503,-71.77,16500,20241210,15.82,25650,-25.50,20250327,17150,11.43,20250102,67700,-71.77,20240503,16500,15.82,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,101012,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19300,-310,5,-1.58,119847345,6287,25.01,19000,19330,18530,25450,13730,19610,19062.72,1.32,0,-2314,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1543,-10.08,1.58,12,0.08,-1915.00,12249.00,67700,20240503,-71.49,16500,20241210,16.97,25650,-24.76,20250327,17150,12.54,20250102,67700,-71.49,20240503,16500,16.97,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N +20250403,091014,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18960,-650,5,-3.31,44221225,2334,9.29,19000,19330,18530,25450,13730,19610,18946.54,1.32,0,-135,22130,20870,20240,18980,18350,20555,18665,41,5840,500,13330,10,1,7994910,1516,-9.90,1.55,12,0.03,-1915.00,12249.00,67700,20240503,-71.99,16500,20241210,14.91,25650,-26.08,20250327,17150,10.55,20250102,67700,-71.99,20240503,16500,14.91,20241210,1.38,Y,299030,500,40 억,,105475,N,N,2079,N,00,N 20250402,160949,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19610,-690,5,-3.40,500619535,25134,146.24,20150,21500,19610,26350,14250,20300,19918.22,1.47,0,-12698,21033,20666,20333,19966,19633,20850,20150,41,6050,500,13800,10,1,7994910,1568,-10.24,1.60,12,0.31,-1915.00,12249.00,67700,20240503,-71.03,16500,20241210,18.85,25650,-23.55,20250327,17150,14.34,20250102,67700,-71.03,20240503,16500,18.85,20241210,1.38,Y,299030,500,40 억,,117413,N,N,2079,N,00,N 20250402,150951,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19680,-620,5,-3.05,452131655,22669,131.90,20150,21500,19670,26350,14250,20300,19944.93,1.47,0,-11121,21033,20666,20333,19966,19633,20850,20150,41,6050,500,13800,10,1,7994910,1573,-10.28,1.61,12,0.28,-1915.00,12249.00,67700,20240503,-70.93,16500,20241210,19.27,25650,-23.27,20250327,17150,14.75,20250102,67700,-70.93,20240503,16500,19.27,20241210,1.38,Y,299030,500,40 억,,117413,N,N,225,N,00,N 20250402,140953,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19710,-590,5,-2.91,396948055,19871,115.62,20150,21500,19710,26350,14250,20300,19976.25,1.47,0,-9117,21033,20666,20333,19966,19633,20850,20150,41,6050,500,13800,10,1,7994910,1576,-10.29,1.61,12,0.25,-1915.00,12249.00,67700,20240503,-70.89,16500,20241210,19.45,25650,-23.16,20250327,17150,14.93,20250102,67700,-70.89,20240503,16500,19.45,20241210,1.38,Y,299030,500,40 억,,117413,N,N,225,N,00,N diff --git a/299170/price/prices-20250401.csv b/299170/price/prices-20250401.csv index 28e17c156d7c..b334288ea8d2 100644 --- a/299170/price/prices-20250401.csv +++ b/299170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1533,-16,5,-1.03,150644081,98100,94.84,1510,1572,1500,2010,1085,1549,1535.62,1.34,0,23342,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,460,34.84,1.11,12,0.33,44.00,1380.00,2310,20240523,-33.64,1086,20241210,41.16,2250,-31.87,20250121,1257,21.96,20250102,2310,-33.64,20240523,1086,41.16,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3517,N,00,N +20250403,151012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-19,5,-1.23,140088178,91207,88.18,1510,1572,1500,2010,1085,1549,1535.94,1.34,0,20936,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,459,34.77,1.11,12,0.30,44.00,1380.00,2310,20240523,-33.77,1086,20241210,40.88,2250,-32.00,20250121,1257,21.72,20250102,2310,-33.77,20240523,1086,40.88,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,141011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1531,-18,5,-1.16,112394340,73092,70.67,1510,1572,1500,2010,1085,1549,1537.71,1.34,0,14252,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,460,34.80,1.11,12,0.24,44.00,1380.00,2310,20240523,-33.72,1086,20241210,40.98,2250,-31.96,20250121,1257,21.80,20250102,2310,-33.72,20240523,1086,40.98,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,131010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1544,-5,5,-0.32,84107783,54616,52.80,1510,1572,1500,2010,1085,1549,1539.98,1.34,0,9271,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,464,35.09,1.12,12,0.18,44.00,1380.00,2310,20240523,-33.16,1086,20241210,42.17,2250,-31.38,20250121,1257,22.83,20250102,2310,-33.16,20240523,1086,42.17,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,121008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1547,-2,5,-0.13,76816689,49864,48.21,1510,1572,1500,2010,1085,1549,1540.52,1.34,0,8025,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,465,35.16,1.12,12,0.17,44.00,1380.00,2310,20240523,-33.03,1086,20241210,42.45,2250,-31.24,20250121,1257,23.07,20250102,2310,-33.03,20240523,1086,42.45,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1556,7,2,0.45,67951663,44110,42.65,1510,1572,1500,2010,1085,1549,1540.50,1.34,0,5994,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,467,35.36,1.13,12,0.15,44.00,1380.00,2310,20240523,-32.64,1086,20241210,43.28,2250,-30.84,20250121,1257,23.79,20250102,2310,-32.64,20240523,1086,43.28,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,101012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1568,19,2,1.23,33035006,21324,20.62,1510,1572,1500,2010,1085,1549,1549.19,1.34,0,8031,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,471,35.64,1.14,12,0.07,44.00,1380.00,2310,20240523,-32.12,1086,20241210,44.38,2250,-30.31,20250121,1257,24.74,20250102,2310,-32.12,20240523,1086,44.38,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N +20250403,091015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1548,-1,5,-0.06,7681667,5068,4.90,1510,1548,1500,2010,1085,1549,1515.72,1.34,0,1721,1613,1581,1563,1531,1513,1572,1522,30,461,100,960,1,1,30027963,465,35.18,1.12,12,0.02,44.00,1380.00,2310,20240523,-32.99,1086,20241210,42.54,2250,-31.20,20250121,1257,23.15,20250102,2310,-32.99,20240523,1086,42.54,20241210,2.08,Y,299170,100,30 억,,401635,N,N,3505,N,00,N 20250402,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1549,-21,5,-1.34,159862242,102388,98.17,1573,1595,1545,2040,1099,1570,1561.34,1.37,0,-10936,1617,1593,1559,1535,1501,1605,1547,30,470,100,970,1,1,30027963,465,35.20,1.12,12,0.34,44.00,1380.00,2310,20240523,-32.94,1086,20241210,42.63,2250,-31.16,20250121,1257,23.23,20250102,2310,-32.94,20240523,1086,42.63,20241210,2.15,Y,299170,100,30 억,,412571,N,N,3505,N,00,N 20250402,150951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,-6,5,-0.38,147011864,94124,90.25,1573,1595,1545,2040,1099,1570,1561.90,1.37,0,-14766,1617,1593,1559,1535,1501,1605,1547,30,470,100,970,1,1,30027963,470,35.55,1.13,12,0.31,44.00,1380.00,2310,20240523,-32.29,1086,20241210,44.01,2250,-30.49,20250121,1257,24.42,20250102,2310,-32.29,20240523,1086,44.01,20241210,2.15,Y,299170,100,30 억,,412571,N,N,0,N,00,N 20250402,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1565,-5,5,-0.32,126302646,80841,77.51,1573,1595,1545,2040,1099,1570,1562.36,1.37,0,-22942,1617,1593,1559,1535,1501,1605,1547,30,470,100,970,1,1,30027963,470,35.57,1.13,12,0.27,44.00,1380.00,2310,20240523,-32.25,1086,20241210,44.11,2250,-30.44,20250121,1257,24.50,20250102,2310,-32.25,20240523,1086,44.11,20241210,2.15,Y,299170,100,30 억,,412571,N,N,0,N,00,N diff --git a/299480/price/prices-20250401.csv b/299480/price/prices-20250401.csv index 113bb4767fa5..39db8a9de108 100644 --- a/299480/price/prices-20250401.csv +++ b/299480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161004,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,151013,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,141011,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,131010,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,121008,57,100.00,KONEX,,,N,N,N,N, ,N,678,-21,5,-3.00,1357,2,15.38,679,679,678,803,595,699,678.50,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.87,1.66,12,0.00,-31.00,409.00,900,20240326,-24.67,210,20240703,222.86,897,-24.41,20250305,288,135.42,20250120,897,-24.41,20250305,210,222.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,111011,57,100.00,KONEX,,,N,N,N,N, ,N,679,-20,5,-2.86,679,1,7.69,679,679,679,803,595,699,679.00,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,75,-21.90,1.66,12,0.00,-31.00,409.00,900,20240326,-24.56,210,20240703,223.33,897,-24.30,20250305,288,135.76,20250120,897,-24.30,20250305,210,223.33,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,101012,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,78,-22.55,1.71,12,0.00,-31.00,409.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,897,-22.07,20250305,210,232.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N +20250403,091015,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.00,0,0,819,758,719,658,619,739,639,11,104,100,410,1,1,11100743,78,-22.55,1.71,12,0.00,-31.00,409.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,897,-22.07,20250305,210,232.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250402,160950,57,100.00,KONEX,,,N,N,N,N, ,N,699,-100,5,-12.52,8959,13,1300.00,780,780,680,918,680,799,689.15,0.00,0,0,799,799,799,799,799,799,799,11,119,100,470,1,1,11100743,78,-24.10,1.57,12,0.00,-29.00,444.00,900,20240326,-22.33,210,20240703,232.86,897,-22.07,20250305,288,142.71,20250120,897,-22.07,20250305,210,232.86,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250402,150951,57,100.00,KONEX,,,N,N,N,N, ,N,780,-19,5,-2.38,780,1,100.00,780,780,780,918,680,799,780.00,0.00,0,0,799,799,799,799,799,799,799,11,119,100,470,1,1,11100743,87,-26.90,1.76,12,0.00,-29.00,444.00,900,20240326,-13.33,210,20240703,271.43,897,-13.04,20250305,288,170.83,20250120,897,-13.04,20250305,210,271.43,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N 20250402,140954,57,100.00,KONEX,,,N,N,N,N, ,N,780,-19,5,-2.38,780,1,100.00,780,780,780,918,680,799,780.00,0.00,0,0,799,799,799,799,799,799,799,11,119,100,470,1,1,11100743,87,-26.90,1.76,12,0.00,-29.00,444.00,900,20240326,-13.33,210,20240703,271.43,897,-13.04,20250305,288,170.83,20250120,897,-13.04,20250305,210,271.43,20240703,0.00,Y,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20250401.csv b/299660/price/prices-20250401.csv index 7ee4997dde21..0846913e761e 100644 --- a/299660/price/prices-20250401.csv +++ b/299660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-130,5,-3.70,637098458,186799,119.18,3510,3575,3360,4560,2460,3510,3410.61,2.86,0,-15744,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,713,-5.19,1.39,12,0.89,-651.00,2426.00,17310,20240816,-80.47,1733,20240722,95.04,6450,-47.60,20250109,3185,6.12,20250324,17310,-80.47,20240816,1733,95.04,20240722,0.90,Y,299660,500,105 억,,603310,N,N,11665,N,00,N +20250403,151013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-130,5,-3.70,616679573,180749,115.32,3510,3575,3360,4560,2460,3510,3411.80,2.86,0,-16665,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,713,-5.19,1.39,12,0.86,-651.00,2426.00,17310,20240816,-80.47,1733,20240722,95.04,6450,-47.60,20250109,3185,6.12,20250324,17310,-80.47,20240816,1733,95.04,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3385,-125,5,-3.56,496759322,145360,92.74,3510,3575,3360,4560,2460,3510,3417.44,2.86,0,-4978,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,714,-5.20,1.40,12,0.69,-651.00,2426.00,17310,20240816,-80.44,1733,20240722,95.33,6450,-47.52,20250109,3185,6.28,20250324,17310,-80.44,20240816,1733,95.33,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,131010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-130,5,-3.70,419180830,122468,78.14,3510,3575,3360,4560,2460,3510,3422.78,2.86,0,-2500,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,713,-5.19,1.39,12,0.58,-651.00,2426.00,17310,20240816,-80.47,1733,20240722,95.04,6450,-47.60,20250109,3185,6.12,20250324,17310,-80.47,20240816,1733,95.04,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3445,-65,5,-1.85,149365395,43352,27.66,3510,3575,3405,4560,2460,3510,3445.41,2.86,0,-4189,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,727,-5.29,1.42,12,0.21,-651.00,2426.00,17310,20240816,-80.10,1733,20240722,98.79,6450,-46.59,20250109,3185,8.16,20250324,17310,-80.10,20240816,1733,98.79,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,111012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,-60,5,-1.71,134134350,38927,24.84,3510,3575,3405,4560,2460,3510,3445.79,2.86,0,-2755,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,728,-5.30,1.42,12,0.18,-651.00,2426.00,17310,20240816,-80.07,1733,20240722,99.08,6450,-46.51,20250109,3185,8.32,20250324,17310,-80.07,20240816,1733,99.08,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,101012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,-75,5,-2.14,77312175,22346,14.26,3510,3575,3405,4560,2460,3510,3459.78,2.86,0,-1437,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,725,-5.28,1.42,12,0.11,-651.00,2426.00,17310,20240816,-80.16,1733,20240722,98.21,6450,-46.74,20250109,3185,7.85,20250324,17310,-80.16,20240816,1733,98.21,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N +20250403,091015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,-60,5,-1.71,18566680,5315,3.39,3510,3575,3405,4560,2460,3510,3493.26,2.86,0,-810,3726,3617,3546,3437,3366,3582,3402,106,1050,500,2170,5,1,21102977,728,-5.30,1.42,12,0.03,-651.00,2426.00,17310,20240816,-80.07,1733,20240722,99.08,6450,-46.51,20250109,3185,8.32,20250324,17310,-80.07,20240816,1733,99.08,20240722,0.90,Y,299660,500,105 억,,603310,N,N,8579,N,00,N 20250402,160950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3510,-95,5,-2.64,552179985,156110,132.90,3620,3655,3475,4685,2525,3605,3537.12,2.91,0,-13087,3761,3682,3611,3532,3461,3722,3572,106,1080,500,2230,5,1,21102977,741,-5.39,1.45,12,0.74,-651.00,2426.00,17310,20240816,-79.72,1733,20240722,102.54,6450,-45.58,20250109,3185,10.20,20250324,17310,-79.72,20240816,1733,102.54,20240722,1.00,Y,299660,500,105 억,,614441,N,N,8579,N,00,N 20250402,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-55,5,-1.53,473054230,133634,113.77,3620,3655,3480,4685,2525,3605,3539.92,2.91,0,-14275,3761,3682,3611,3532,3461,3722,3572,106,1080,500,2230,5,1,21102977,749,-5.45,1.46,12,0.63,-651.00,2426.00,17310,20240816,-79.49,1733,20240722,104.85,6450,-44.96,20250109,3185,11.46,20250324,17310,-79.49,20240816,1733,104.85,20240722,1.00,Y,299660,500,105 억,,614441,N,N,0,N,00,N 20250402,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3515,-90,5,-2.50,434296700,122658,104.42,3620,3655,3480,4685,2525,3605,3540.71,2.91,0,-20421,3761,3682,3611,3532,3461,3722,3572,106,1080,500,2230,5,1,21102977,742,-5.40,1.45,12,0.58,-651.00,2426.00,17310,20240816,-79.69,1733,20240722,102.83,6450,-45.50,20250109,3185,10.36,20250324,17310,-79.69,20240816,1733,102.83,20240722,1.00,Y,299660,500,105 억,,614441,N,N,0,N,00,N diff --git a/299900/price/prices-20250401.csv b/299900/price/prices-20250401.csv index 0f028f11fe84..2d3315004d48 100644 --- a/299900/price/prices-20250401.csv +++ b/299900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161005,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1031,-8,5,-0.77,547414491,534028,80.84,1030,1048,1014,1350,728,1039,1025.06,4.43,0,64508,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1764,-3.22,1.02,12,0.31,-320.00,1009.00,2660,20240327,-61.24,999,20250402,3.20,1670,-38.26,20250102,999,3.20,20250402,2590,-60.19,20240412,999,3.20,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,27480,N,00,N +20250403,151013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1030,-9,5,-0.87,481171181,469436,71.06,1030,1048,1014,1350,728,1039,1025.00,4.43,0,48100,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1762,-3.22,1.02,12,0.27,-320.00,1009.00,2660,20240327,-61.28,999,20250402,3.10,1670,-38.32,20250102,999,3.10,20250402,2590,-60.23,20240412,999,3.10,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,141012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1025,-14,5,-1.35,381235393,371694,56.26,1030,1048,1014,1350,728,1039,1025.67,4.43,0,38329,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1753,-3.20,1.02,12,0.22,-320.00,1009.00,2660,20240327,-61.47,999,20250402,2.60,1670,-38.62,20250102,999,2.60,20250402,2590,-60.42,20240412,999,2.60,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,131011,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1028,-11,5,-1.06,343153563,334593,50.65,1030,1048,1014,1350,728,1039,1025.58,4.43,0,39086,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1758,-3.21,1.02,12,0.20,-320.00,1009.00,2660,20240327,-61.35,999,20250402,2.90,1670,-38.44,20250102,999,2.90,20250402,2590,-60.31,20240412,999,2.90,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,121009,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1023,-16,5,-1.54,267318550,260214,39.39,1030,1048,1014,1350,728,1039,1027.30,4.43,0,34912,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1750,-3.20,1.01,12,0.15,-320.00,1009.00,2660,20240327,-61.54,999,20250402,2.40,1670,-38.74,20250102,999,2.40,20250402,2590,-60.50,20240412,999,2.40,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,111012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1027,-12,5,-1.15,240045656,233528,35.35,1030,1048,1014,1350,728,1039,1027.91,4.43,0,30185,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1757,-3.21,1.02,12,0.14,-320.00,1009.00,2660,20240327,-61.39,999,20250402,2.80,1670,-38.50,20250102,999,2.80,20250402,2590,-60.35,20240412,999,2.80,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,101013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1026,-13,5,-1.25,182858474,177578,26.88,1030,1048,1015,1350,728,1039,1029.74,4.43,0,23457,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1755,-3.21,1.02,12,0.10,-320.00,1009.00,2660,20240327,-61.43,999,20250402,2.70,1670,-38.56,20250102,999,2.70,20250402,2590,-60.39,20240412,999,2.70,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N +20250403,091015,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1035,-4,5,-0.38,62457703,60960,9.23,1030,1035,1015,1350,728,1039,1024.57,4.43,0,4083,1136,1087,1043,994,950,1065,972,855,311,500,700,1,1,171048884,1770,-3.23,1.03,12,0.04,-320.00,1009.00,2660,20240327,-61.09,999,20250402,3.60,1670,-38.02,20250102,999,3.60,20250402,2590,-60.04,20240412,999,3.60,20250402,1.02,Y,299900,500,855 억,,7578885,N,N,25617,N,00,N 20250402,160950,55,60.00,KOSDAQ,신저가,오락·문화,N,N,N,Y,60,N,1039,-40,5,-3.71,694148378,650752,85.75,1066,1092,999,1402,756,1079,1066.69,4.37,0,92188,1143,1110,1078,1045,1013,1127,1062,855,323,500,730,1,1,171048884,1777,-3.25,1.03,12,0.38,-320.00,1009.00,2660,20240327,-60.94,999,20250402,4.00,1670,-37.78,20250102,999,4.00,20250402,2590,-59.88,20240412,999,4.00,20250402,1.02,Y,299900,500,855 억,,7481155,N,N,25617,N,00,N 20250402,150952,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1062,-17,5,-1.58,547989997,510565,67.28,1066,1092,1059,1402,756,1079,1073.30,4.37,0,94128,1143,1110,1078,1045,1013,1127,1062,855,323,500,730,1,1,171048884,1817,-3.32,1.05,12,0.30,-320.00,1009.00,2660,20240327,-60.08,1009,20250331,5.25,1670,-36.41,20250102,1009,5.25,20250331,2590,-59.00,20240412,1009,5.25,20250331,1.02,Y,299900,500,855 억,,7481155,N,N,63156,N,00,N 20250402,140954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1071,-8,5,-0.74,431286883,400800,52.82,1066,1092,1060,1402,756,1079,1076.07,4.37,0,96441,1143,1110,1078,1045,1013,1127,1062,855,323,500,730,1,1,171048884,1832,-3.35,1.06,12,0.23,-320.00,1009.00,2660,20240327,-59.74,1009,20250331,6.14,1670,-35.87,20250102,1009,6.14,20250331,2590,-58.65,20240412,1009,6.14,20250331,1.02,Y,299900,500,855 억,,7481155,N,N,63156,N,00,N diff --git a/300080/price/prices-20250401.csv b/300080/price/prices-20250401.csv index 9413637d0e64..8c4a2e355aa4 100644 --- a/300080/price/prices-20250401.csv +++ b/300080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18390,-340,5,-1.82,377887805,20336,133.54,18220,18810,18080,24300,13120,18730,18582.21,1.22,0,1167,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1012,125.10,9.12,12,0.37,147.00,2017.00,37200,20240514,-50.56,11100,20241115,65.68,27200,-32.39,20250204,15730,16.91,20250120,37200,-50.56,20240514,11100,65.68,20241115,0.45,Y,300080,500,27 억,,66998,N,N,866,N,00,N +20250403,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18490,-240,5,-1.28,350393725,18844,123.75,18220,18810,18080,24300,13120,18730,18594.45,1.22,0,934,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1017,125.78,9.17,12,0.34,147.00,2017.00,37200,20240514,-50.30,11100,20241115,66.58,27200,-32.02,20250204,15730,17.55,20250120,37200,-50.30,20240514,11100,66.58,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-160,5,-0.85,314149005,16887,110.89,18220,18810,18080,24300,13120,18730,18603.01,1.22,0,2108,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1022,126.33,9.21,12,0.31,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18670,-60,5,-0.32,288809955,15526,101.96,18220,18810,18080,24300,13120,18730,18601.70,1.22,0,2527,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1027,127.01,9.26,12,0.28,147.00,2017.00,37200,20240514,-49.81,11100,20241115,68.20,27200,-31.36,20250204,15730,18.69,20250120,37200,-49.81,20240514,11100,68.20,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18670,-60,5,-0.32,267216245,14369,94.36,18220,18810,18080,24300,13120,18730,18596.72,1.22,0,3398,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1027,127.01,9.26,12,0.26,147.00,2017.00,37200,20240514,-49.81,11100,20241115,68.20,27200,-31.36,20250204,15730,18.69,20250120,37200,-49.81,20240514,11100,68.20,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18800,70,2,0.37,214922825,11575,76.01,18220,18810,18080,24300,13120,18730,18567.85,1.22,0,1812,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1034,127.89,9.32,12,0.21,147.00,2017.00,37200,20240514,-49.46,11100,20241115,69.37,27200,-30.88,20250204,15730,19.52,20250120,37200,-49.46,20240514,11100,69.37,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18700,-30,5,-0.16,114286485,6175,40.55,18220,18810,18080,24300,13120,18730,18507.93,1.22,0,48,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1029,127.21,9.27,12,0.11,147.00,2017.00,37200,20240514,-49.73,11100,20241115,68.47,27200,-31.25,20250204,15730,18.88,20250120,37200,-49.73,20240514,11100,68.47,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N +20250403,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18510,-220,5,-1.17,41246565,2255,14.81,18220,18520,18080,24300,13120,18730,18291.16,1.22,0,-169,19690,19210,18870,18390,18050,19040,18220,28,5570,500,12730,10,1,5501817,1018,125.92,9.18,12,0.04,147.00,2017.00,37200,20240514,-50.24,11100,20241115,66.76,27200,-31.95,20250204,15730,17.67,20250120,37200,-50.24,20240514,11100,66.76,20241115,0.45,Y,300080,500,27 억,,66998,N,N,744,N,00,N 20250402,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,284760755,15195,43.47,19240,19350,18530,24600,13270,18950,18740.45,1.31,0,-4825,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.28,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,744,N,00,N 20250402,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,251814145,13437,38.44,19240,19350,18530,24600,13270,18950,18740.35,1.31,0,-4632,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.24,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N 20250402,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-380,5,-2.01,194461095,10385,29.71,19240,19350,18530,24600,13270,18950,18725.19,1.31,0,-4294,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1022,126.33,9.21,12,0.19,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N diff --git a/300120/price/prices-20250401.csv b/300120/price/prices-20250401.csv index def50988a838..1766a05c251d 100644 --- a/300120/price/prices-20250401.csv +++ b/300120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,5,2,0.13,167553606,45047,74.95,3705,3820,3610,4905,2645,3775,3719.51,0.80,0,5346,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,789,-6.43,2.59,12,0.22,-588.00,1458.00,7890,20240402,-52.09,3100,20241209,21.94,5500,-31.27,20250211,3610,4.71,20250403,7300,-48.22,20240403,3100,21.94,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,0,3,0.00,151970926,40918,68.08,3705,3820,3610,4905,2645,3775,3714.04,0.80,0,6984,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,787,-6.42,2.59,12,0.20,-588.00,1458.00,7890,20240402,-52.15,3100,20241209,21.77,5500,-31.36,20250211,3610,4.57,20250403,7300,-48.29,20240403,3100,21.77,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,30,2,0.79,145923314,39316,65.42,3705,3820,3610,4905,2645,3775,3711.55,0.80,0,6925,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,794,-6.47,2.61,12,0.19,-588.00,1458.00,7890,20240402,-51.77,3100,20241209,22.74,5500,-30.82,20250211,3610,5.40,20250403,7300,-47.88,20240403,3100,22.74,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,131011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,15,2,0.40,135478204,36562,60.84,3705,3820,3610,4905,2645,3775,3705.44,0.80,0,7008,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,791,-6.45,2.60,12,0.18,-588.00,1458.00,7890,20240402,-51.96,3100,20241209,22.26,5500,-31.09,20250211,3610,4.99,20250403,7300,-48.08,20240403,3100,22.26,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,121009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,40,2,1.06,120971584,32727,54.46,3705,3815,3610,4905,2645,3775,3696.38,0.80,0,7265,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,796,-6.49,2.62,12,0.16,-588.00,1458.00,7890,20240402,-51.65,3100,20241209,23.06,5500,-30.64,20250211,3610,5.68,20250403,7300,-47.74,20240403,3100,23.06,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,111012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,20,2,0.53,113796894,30836,51.31,3705,3795,3610,4905,2645,3775,3690.39,0.80,0,7863,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,792,-6.45,2.60,12,0.15,-588.00,1458.00,7890,20240402,-51.90,3100,20241209,22.42,5500,-31.00,20250211,3610,5.12,20250403,7300,-48.01,20240403,3100,22.42,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,101013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3725,-50,5,-1.32,74642649,20311,33.80,3705,3750,3610,4905,2645,3775,3674.99,0.80,0,5467,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,777,-6.34,2.55,12,0.10,-588.00,1458.00,7890,20240402,-52.79,3100,20241209,20.16,5500,-32.27,20250211,3610,3.19,20250403,7300,-48.97,20240403,3100,20.16,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N +20250403,091016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3655,-120,5,-3.18,36243794,9935,16.53,3705,3745,3610,4905,2645,3775,3648.09,0.80,0,-466,4088,3931,3853,3696,3618,3892,3657,105,1130,500,2640,5,1,20860012,762,-6.22,2.51,12,0.05,-588.00,1458.00,7890,20240402,-53.68,3100,20241209,17.90,5500,-33.55,20250211,3610,1.25,20250403,7300,-49.93,20240403,3100,17.90,20241209,1.30,Y,300120,500,105 억,,167475,N,N,467,N,00,N 20250402,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3775,-160,5,-4.07,229364472,59671,107.57,3940,4010,3775,5110,2755,3935,3843.83,0.87,0,-14279,4021,3977,3921,3877,3821,4000,3900,105,1175,500,2750,5,1,20860012,787,-6.42,2.59,12,0.29,-588.00,1458.00,7890,20240402,-52.15,3100,20241209,21.77,5500,-31.36,20250211,3745,0.80,20250327,7890,-52.15,20240402,3100,21.77,20241209,1.34,Y,300120,500,105 억,,181437,N,N,467,N,00,N 20250402,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,-155,5,-3.94,208949227,54268,97.83,3940,4010,3775,5110,2755,3935,3850.32,0.87,0,-13699,4021,3977,3921,3877,3821,4000,3900,105,1175,500,2750,5,1,20860012,789,-6.43,2.59,12,0.26,-588.00,1458.00,7890,20240402,-52.09,3100,20241209,21.94,5500,-31.27,20250211,3745,0.93,20250327,7890,-52.09,20240402,3100,21.94,20241209,1.34,Y,300120,500,105 억,,181437,N,N,0,N,00,N 20250402,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3795,-140,5,-3.56,176147972,45615,82.23,3940,4010,3790,5110,2755,3935,3861.62,0.87,0,-12967,4021,3977,3921,3877,3821,4000,3900,105,1175,500,2750,5,1,20860012,792,-6.45,2.60,12,0.22,-588.00,1458.00,7890,20240402,-51.90,3100,20241209,22.42,5500,-31.00,20250211,3745,1.34,20250327,7890,-51.90,20240402,3100,22.42,20241209,1.34,Y,300120,500,105 억,,181437,N,N,0,N,00,N diff --git a/300720/price/prices-20250401.csv b/300720/price/prices-20250401.csv index 53d0ba69fe7c..a43a08531acb 100644 --- a/300720/price/prices-20250401.csv +++ b/300720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161005,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15670,-30,5,-0.19,998378710,63961,174.62,15530,15790,14800,20400,10990,15700,15609.18,4.68,0,-4383,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10853,5.90,0.63,12,0.09,2657.00,24826.00,17100,20250320,-8.36,11960,20240322,31.02,17100,-8.36,20250320,14330,9.35,20250102,17100,-8.36,20250320,12050,30.04,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,15639,N,00,N +20250403,151014,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15620,-80,5,-0.51,927656090,59443,162.29,15530,15790,14800,20400,10990,15700,15605.81,4.68,0,-5527,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10819,5.88,0.63,12,0.09,2657.00,24826.00,17100,20250320,-8.65,11960,20240322,30.60,17100,-8.65,20250320,14330,9.00,20250102,17100,-8.65,20250320,12050,29.63,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,141012,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15780,80,2,0.51,757880250,48631,132.77,15530,15780,14800,20400,10990,15700,15584.30,4.68,0,-4255,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10929,5.94,0.64,12,0.07,2657.00,24826.00,17100,20250320,-7.72,11960,20240322,31.94,17100,-7.72,20250320,14330,10.12,20250102,17100,-7.72,20250320,12050,30.95,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,131011,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15690,-10,5,-0.06,644446820,41421,113.09,15530,15760,14800,20400,10990,15700,15558.46,4.68,0,-2382,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10867,5.91,0.63,12,0.06,2657.00,24826.00,17100,20250320,-8.25,11960,20240322,31.19,17100,-8.25,20250320,14330,9.49,20250102,17100,-8.25,20250320,12050,30.21,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,121009,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15720,20,2,0.13,546218390,35165,96.01,15530,15760,14800,20400,10990,15700,15533.01,4.68,0,-1797,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10888,5.92,0.63,12,0.05,2657.00,24826.00,17100,20250320,-8.07,11960,20240322,31.44,17100,-8.07,20250320,14330,9.70,20250102,17100,-8.07,20250320,12050,30.46,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,111012,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15700,0,3,0.00,416977330,26940,73.55,15530,15750,14800,20400,10990,15700,15478.00,4.68,0,-1162,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10874,5.91,0.63,12,0.04,2657.00,24826.00,17100,20250320,-8.19,11960,20240322,31.27,17100,-8.19,20250320,14330,9.56,20250102,17100,-8.19,20250320,12050,30.29,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,101013,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15610,-90,5,-0.57,269480830,17523,47.84,15530,15650,14800,20400,10990,15700,15378.69,4.68,0,-2320,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10812,5.88,0.63,12,0.03,2657.00,24826.00,17100,20250320,-8.71,11960,20240322,30.52,17100,-8.71,20250320,14330,8.93,20250102,17100,-8.71,20250320,12050,29.54,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N +20250403,091017,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15270,-430,5,-2.74,81471350,5336,14.57,15530,15650,14800,20400,10990,15700,15268.24,4.68,0,-2339,15973,15836,15713,15576,15453,15775,15515,346,4700,500,11300,10,1,69261540,10576,5.75,0.62,12,0.01,2657.00,24826.00,17100,20250320,-10.70,11960,20240322,27.68,17100,-10.70,20250320,14330,6.56,20250102,17100,-10.70,20250320,12050,26.72,20240405,0.25,Y,300720,500,346 억,,3242530,N,N,7537,N,00,N 20250402,160951,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15700,-140,5,-0.88,576009330,36628,76.46,15820,15850,15590,20550,11090,15840,15725.93,4.64,0,3200,16126,15982,15826,15682,15526,15905,15605,346,4710,500,11400,10,1,69261540,10874,5.91,0.63,12,0.05,2657.00,24826.00,17100,20250320,-8.19,11920,20240321,31.71,17100,-8.19,20250320,14330,9.56,20250102,17100,-8.19,20250320,12050,30.29,20240405,0.25,Y,300720,500,346 억,,3214572,N,N,7537,N,00,N 20250402,150952,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15770,-70,5,-0.44,549723725,34956,72.97,15820,15850,15590,20550,11090,15840,15726.16,4.64,0,2905,16126,15982,15826,15682,15526,15905,15605,346,4710,500,11400,10,1,69261540,10923,5.94,0.64,12,0.05,2657.00,24826.00,17100,20250320,-7.78,11920,20240321,32.30,17100,-7.78,20250320,14330,10.05,20250102,17100,-7.78,20250320,12050,30.87,20240405,0.25,Y,300720,500,346 억,,3214572,N,N,18307,N,00,N 20250402,140955,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15730,-110,5,-0.69,395510695,25136,52.47,15820,15850,15590,20550,11090,15840,15734.83,4.64,0,2538,16126,15982,15826,15682,15526,15905,15605,346,4710,500,11400,10,1,69261540,10895,5.92,0.63,12,0.04,2657.00,24826.00,17100,20250320,-8.01,11920,20240321,31.96,17100,-8.01,20250320,14330,9.77,20250102,17100,-8.01,20250320,12050,30.54,20240405,0.25,Y,300720,500,346 억,,3214572,N,N,18307,N,00,N diff --git a/301300/price/prices-20250401.csv b/301300/price/prices-20250401.csv index 9ce742f872c6..b167fa515b7b 100644 --- a/301300/price/prices-20250401.csv +++ b/301300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,80,2,1.95,38140170,9265,46.90,4010,4195,4010,5340,2880,4110,4116.59,2.16,0,1149,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,549,-5.56,0.88,12,0.07,-753.00,4768.00,7320,20250205,-42.76,3250,20241118,28.92,7320,-42.76,20250205,3740,12.03,20250102,7320,-42.76,20250205,3250,28.92,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,80,2,1.95,32577235,7936,40.17,4010,4195,4010,5340,2880,4110,4104.99,2.16,0,1215,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,549,-5.56,0.88,12,0.06,-753.00,4768.00,7320,20250205,-42.76,3250,20241118,28.92,7320,-42.76,20250205,3740,12.03,20250102,7320,-42.76,20250205,3250,28.92,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,141013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,80,2,1.95,26430340,6467,32.74,4010,4190,4010,5340,2880,4110,4086.96,2.16,0,1644,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,549,-5.56,0.88,12,0.05,-753.00,4768.00,7320,20250205,-42.76,3250,20241118,28.92,7320,-42.76,20250205,3740,12.03,20250102,7320,-42.76,20250205,3250,28.92,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,131012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4165,55,2,1.34,24499835,6004,30.39,4010,4190,4010,5340,2880,4110,4080.59,2.16,0,1308,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,546,-5.53,0.87,12,0.05,-753.00,4768.00,7320,20250205,-43.10,3250,20241118,28.15,7320,-43.10,20250205,3740,11.36,20250102,7320,-43.10,20250205,3250,28.15,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,121010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,70,2,1.70,23338340,5725,28.98,4010,4190,4010,5340,2880,4110,4076.57,2.16,0,1297,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,548,-5.55,0.88,12,0.04,-753.00,4768.00,7320,20250205,-42.90,3250,20241118,28.62,7320,-42.90,20250205,3740,11.76,20250102,7320,-42.90,20250205,3250,28.62,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,111013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,0,3,0.00,20841960,5123,25.93,4010,4145,4010,5340,2880,4110,4068.31,2.16,0,1256,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,538,-5.46,0.86,12,0.04,-753.00,4768.00,7320,20250205,-43.85,3250,20241118,26.46,7320,-43.85,20250205,3740,9.89,20250102,7320,-43.85,20250205,3250,26.46,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,101014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,25,2,0.61,15965540,3941,19.95,4010,4145,4010,5340,2880,4110,4051.14,2.16,0,1445,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,542,-5.49,0.87,12,0.03,-753.00,4768.00,7320,20250205,-43.51,3250,20241118,27.23,7320,-43.51,20250205,3740,10.56,20250102,7320,-43.51,20250205,3250,27.23,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N +20250403,091017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4020,-90,5,-2.19,9023190,2243,11.35,4010,4065,4010,5340,2880,4110,4022.82,2.16,0,463,4316,4212,4131,4027,3946,4172,3987,65,1230,500,2790,5,1,13099635,527,-5.34,0.84,12,0.02,-753.00,4768.00,7320,20250205,-45.08,3250,20241118,23.69,7320,-45.08,20250205,3740,7.49,20250102,7320,-45.08,20250205,3250,23.69,20241118,0.27,Y,301300,500,65 억,,282603,N,N,0,N,00,N 20250402,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4110,-50,5,-1.20,80815750,19455,97.08,4220,4235,4050,5400,2915,4160,4153.98,2.18,0,-2974,4346,4252,4171,4077,3996,4300,4125,65,1240,500,2820,5,1,13099635,538,-5.46,0.86,12,0.15,-753.00,4768.00,7320,20250205,-43.85,3250,20241118,26.46,7320,-43.85,20250205,3740,9.89,20250102,7320,-43.85,20250205,3250,26.46,20241118,0.27,Y,301300,500,65 억,,285458,N,N,0,N,00,N 20250402,150953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-30,5,-0.72,79586495,19156,95.59,4220,4235,4050,5400,2915,4160,4154.65,2.18,0,-2938,4346,4252,4171,4077,3996,4300,4125,65,1240,500,2820,5,1,13099635,541,-5.48,0.87,12,0.15,-753.00,4768.00,7320,20250205,-43.58,3250,20241118,27.08,7320,-43.58,20250205,3740,10.43,20250102,7320,-43.58,20250205,3250,27.08,20241118,0.27,Y,301300,500,65 억,,285458,N,N,0,N,00,N 20250402,140955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,-55,5,-1.32,74103950,17824,88.94,4220,4235,4050,5400,2915,4160,4157.54,2.18,0,-3381,4346,4252,4171,4077,3996,4300,4125,65,1240,500,2820,5,1,13099635,538,-5.45,0.86,12,0.14,-753.00,4768.00,7320,20250205,-43.92,3250,20241118,26.31,7320,-43.92,20250205,3740,9.76,20250102,7320,-43.92,20250205,3250,26.31,20241118,0.27,Y,301300,500,65 억,,285458,N,N,0,N,00,N diff --git a/302430/price/prices-20250401.csv b/302430/price/prices-20250401.csv index 72bd04ac8674..b248060cafac 100644 --- a/302430/price/prices-20250401.csv +++ b/302430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9900,-340,5,-3.32,2154562450,215203,68.52,9910,10360,9830,13310,7170,10240,10012.08,0.18,0,-7890,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,973,-66.44,1.53,12,2.19,-149.00,6491.00,14240,20240327,-30.48,6750,20250203,46.67,12140,-18.45,20250319,6750,46.67,20250203,13080,-24.31,20240403,6750,46.67,20250203,3.49,Y,302430,500,49 억,,17949,N,N,1921,N,00,N +20250403,151014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9970,-270,5,-2.64,1997358040,199350,63.47,9910,10360,9830,13310,7170,10240,10019.34,0.18,0,-7644,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,980,-66.91,1.54,12,2.03,-149.00,6491.00,14240,20240327,-29.99,6750,20250203,47.70,12140,-17.87,20250319,6750,47.70,20250203,13080,-23.78,20240403,6750,47.70,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,141013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9970,-270,5,-2.64,1776850515,177171,56.41,9910,10360,9830,13310,7170,10240,10029.00,0.18,0,-6757,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,980,-66.91,1.54,12,1.80,-149.00,6491.00,14240,20240327,-29.99,6750,20250203,47.70,12140,-17.87,20250319,6750,47.70,20250203,13080,-23.78,20240403,6750,47.70,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-210,5,-2.05,1525041815,151942,48.38,9910,10360,9830,13310,7170,10240,10036.98,0.18,0,-3629,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,986,-67.32,1.55,12,1.55,-149.00,6491.00,14240,20240327,-29.56,6750,20250203,48.59,12140,-17.38,20250319,6750,48.59,20250203,13080,-23.32,20240403,6750,48.59,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,121010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,-180,5,-1.76,1379139685,137410,43.75,9910,10360,9830,13310,7170,10240,10036.66,0.18,0,-1945,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,989,-67.52,1.55,12,1.40,-149.00,6491.00,14240,20240327,-29.35,6750,20250203,49.04,12140,-17.13,20250319,6750,49.04,20250203,13080,-23.09,20240403,6750,49.04,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,111013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,-230,5,-2.25,1240103470,123591,39.35,9910,10360,9830,13310,7170,10240,10033.91,0.18,0,-3162,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,984,-67.18,1.54,12,1.26,-149.00,6491.00,14240,20240327,-29.71,6750,20250203,48.30,12140,-17.55,20250319,6750,48.30,20250203,13080,-23.47,20240403,6750,48.30,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,101014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-160,5,-1.56,877984650,87370,27.82,9910,10360,9830,13310,7170,10240,10049.01,0.18,0,-4064,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,991,-67.65,1.55,12,0.89,-149.00,6491.00,14240,20240327,-29.21,6750,20250203,49.33,12140,-16.97,20250319,6750,49.33,20250203,13080,-22.94,20240403,6750,49.33,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N +20250403,091017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-210,5,-2.05,334296540,33768,10.75,9910,10060,9830,13310,7170,10240,9899.67,0.18,0,-2548,10800,10520,10220,9940,9640,10660,10080,49,3070,500,6550,10,1,9833208,986,-67.32,1.55,12,0.34,-149.00,6491.00,14240,20240327,-29.56,6750,20250203,48.59,12140,-17.38,20250319,6750,48.59,20250203,13080,-23.32,20240403,6750,48.59,20250203,3.49,Y,302430,500,49 억,,17949,N,N,7456,N,00,N 20250402,160952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10240,110,2,1.09,3090613815,304111,52.70,10200,10500,9920,13160,7100,10130,10162.41,0.36,0,-19487,11056,10592,10106,9642,9156,10825,9875,49,3030,500,6480,10,1,9833208,1007,-68.72,1.58,12,3.09,-149.00,6491.00,14240,20240327,-28.09,6750,20250203,51.70,12140,-15.65,20250319,6750,51.70,20250203,13470,-23.98,20240402,6750,51.70,20250203,3.27,Y,302430,500,49 억,,35064,N,N,7456,N,00,N 20250402,150953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-10,5,-0.10,2855011795,281006,48.70,10200,10500,9920,13160,7100,10130,10160.02,0.36,0,-20375,11056,10592,10106,9642,9156,10825,9875,49,3030,500,6480,10,1,9833208,995,-67.92,1.56,12,2.86,-149.00,6491.00,14240,20240327,-28.93,6750,20250203,49.93,12140,-16.64,20250319,6750,49.93,20250203,13470,-24.87,20240402,6750,49.93,20250203,3.27,Y,302430,500,49 억,,35064,N,N,12327,N,00,N 20250402,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,-130,5,-1.28,2517405340,247590,42.91,10200,10500,9920,13160,7100,10130,10167.71,0.36,0,-17731,11056,10592,10106,9642,9156,10825,9875,49,3030,500,6480,10,1,9833208,983,-67.11,1.54,12,2.52,-149.00,6491.00,14240,20240327,-29.78,6750,20250203,48.15,12140,-17.63,20250319,6750,48.15,20250203,13470,-25.76,20240402,6750,48.15,20250203,3.27,Y,302430,500,49 억,,35064,N,N,12327,N,00,N diff --git a/302440/price/prices-20250401.csv b/302440/price/prices-20250401.csv index 801a6840feee..ed1ee7d5c241 100644 --- a/302440/price/prices-20250401.csv +++ b/302440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161006,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38450,-100,5,-0.26,4761784975,124757,79.67,38600,38700,37000,50100,27000,38550,38168.48,6.70,0,7712,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,30125,-55.09,1.67,12,0.16,-698.00,23007.00,63100,20240322,-39.06,37000,20250403,3.92,55400,-30.60,20250120,37000,3.92,20250403,61900,-37.88,20240513,37000,3.92,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,35286,N,00,N +20250403,151014,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38100,-450,5,-1.17,4247646200,111342,71.11,38600,38700,37000,50100,27000,38550,38149.54,6.70,0,7127,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,29850,-54.58,1.66,12,0.14,-698.00,23007.00,63100,20240322,-39.62,37000,20250403,2.97,55400,-31.23,20250120,37000,2.97,20250403,61900,-38.45,20240513,37000,2.97,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,141013,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38300,-250,5,-0.65,3468918800,90893,58.05,38600,38700,37000,50100,27000,38550,38164.86,6.70,0,5065,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,30007,-54.87,1.66,12,0.12,-698.00,23007.00,63100,20240322,-39.30,37000,20250403,3.51,55400,-30.87,20250120,37000,3.51,20250403,61900,-38.13,20240513,37000,3.51,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,131012,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38250,-300,5,-0.78,3112336150,81581,52.10,38600,38700,37000,50100,27000,38550,38150.26,6.70,0,3570,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,29968,-54.80,1.66,12,0.10,-698.00,23007.00,63100,20240322,-39.38,37000,20250403,3.38,55400,-30.96,20250120,37000,3.38,20250403,61900,-38.21,20240513,37000,3.38,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,121010,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38200,-350,5,-0.91,2794461450,73247,46.78,38600,38700,37000,50100,27000,38550,38151.21,6.70,0,2324,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,29929,-54.73,1.66,12,0.09,-698.00,23007.00,63100,20240322,-39.46,37000,20250403,3.24,55400,-31.05,20250120,37000,3.24,20250403,61900,-38.29,20240513,37000,3.24,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,111013,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38100,-450,5,-1.17,2407567600,63104,40.30,38600,38700,37000,50100,27000,38550,38152.38,6.70,0,680,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,29850,-54.58,1.66,12,0.08,-698.00,23007.00,63100,20240322,-39.62,37000,20250403,2.97,55400,-31.23,20250120,37000,2.97,20250403,61900,-38.45,20240513,37000,2.97,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,101014,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38400,-150,5,-0.39,1419764225,37201,23.76,38600,38700,37000,50100,27000,38550,38164.68,6.70,0,-2253,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,30085,-55.01,1.67,12,0.05,-698.00,23007.00,63100,20240322,-39.14,37000,20250403,3.78,55400,-30.69,20250120,37000,3.78,20250403,61900,-37.96,20240513,37000,3.78,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N +20250403,091017,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,37850,-700,5,-1.82,732616775,19281,12.31,38600,38600,37000,50100,27000,38550,37996.82,6.70,0,-5152,40350,39450,38750,37850,37150,39100,37500,392,11550,500,28520,50,1,78347293,29654,-54.23,1.65,12,0.02,-698.00,23007.00,63100,20240322,-40.02,37000,20250403,2.30,55400,-31.68,20250120,37000,2.30,20250403,61900,-38.85,20240513,37000,2.30,20250403,0.80,Y,302440,500,391 억,,5246700,N,N,61640,N,00,N 20250402,160952,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38550,-900,5,-2.28,6029457325,156588,136.18,39600,39650,38050,51200,27650,39450,38505.23,6.76,0,-44280,40816,40132,39666,38982,38516,40475,39325,392,11750,500,29190,50,1,78347293,30203,-55.23,1.68,12,0.20,-698.00,23007.00,63100,20240322,-38.91,38050,20250402,1.31,55400,-30.42,20250120,38050,1.31,20250402,62100,-37.92,20240402,38050,1.31,20250402,0.81,Y,302440,500,391 억,,5294383,N,N,61640,N,00,N 20250402,150953,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38500,-950,5,-2.41,5680948725,147547,128.32,39600,39650,38050,51200,27650,39450,38502.64,6.76,0,-41040,40816,40132,39666,38982,38516,40475,39325,392,11750,500,29190,50,1,78347293,30164,-55.16,1.67,12,0.19,-698.00,23007.00,63100,20240322,-38.99,38050,20250402,1.18,55400,-30.51,20250120,38050,1.18,20250402,62100,-38.00,20240402,38050,1.18,20250402,0.81,Y,302440,500,391 억,,5294383,N,N,32985,N,00,N 20250402,140955,55,30.00,KOSPI200,신저가,제약,N,N,N,Y,40,N,38550,-900,5,-2.28,5082437400,132020,114.82,39600,39650,38050,51200,27650,39450,38497.48,6.76,0,-38902,40816,40132,39666,38982,38516,40475,39325,392,11750,500,29190,50,1,78347293,30203,-55.23,1.68,12,0.17,-698.00,23007.00,63100,20240322,-38.91,38050,20250402,1.31,55400,-30.42,20250120,38050,1.31,20250402,62100,-37.92,20240402,38050,1.31,20250402,0.81,Y,302440,500,391 억,,5294383,N,N,32985,N,00,N diff --git a/302550/price/prices-20250401.csv b/302550/price/prices-20250401.csv index 05b5d6ac89ea..4696cc29229a 100644 --- a/302550/price/prices-20250401.csv +++ b/302550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161006,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,15,2,0.47,490717685,152021,318.78,3200,3285,3140,4170,2250,3210,3227.96,1.29,0,-17474,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,988,13.78,2.45,12,0.50,234.00,1314.00,4420,20241029,-27.04,2545,20240405,26.72,3895,-17.20,20250110,2980,8.22,20250311,4420,-27.04,20241029,2545,26.72,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,40,2,1.25,455406895,141111,295.90,3200,3285,3140,4170,2250,3210,3227.30,1.29,0,-18540,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,996,13.89,2.47,12,0.46,234.00,1314.00,4420,20241029,-26.47,2545,20240405,27.70,3895,-16.56,20250110,2980,9.06,20250311,4420,-26.47,20241029,2545,27.70,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,141014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,0,3,0.00,422690325,130995,274.69,3200,3285,3140,4170,2250,3210,3226.77,1.29,0,-22811,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,983,13.72,2.44,12,0.43,234.00,1314.00,4420,20241029,-27.38,2545,20240405,26.13,3895,-17.59,20250110,2980,7.72,20250311,4420,-27.38,20241029,2545,26.13,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,131012,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3225,15,2,0.47,354566770,109836,230.32,3200,3285,3140,4170,2250,3210,3228.15,1.29,0,-14404,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,988,13.78,2.45,12,0.36,234.00,1314.00,4420,20241029,-27.04,2545,20240405,26.72,3895,-17.20,20250110,2980,8.22,20250311,4420,-27.04,20241029,2545,26.72,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,121010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3250,40,2,1.25,214934865,66965,140.42,3200,3265,3140,4170,2250,3210,3209.66,1.29,0,-7969,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,996,13.89,2.47,12,0.22,234.00,1314.00,4420,20241029,-26.47,2545,20240405,27.70,3895,-16.56,20250110,2980,9.06,20250311,4420,-26.47,20241029,2545,27.70,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,111013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3165,-45,5,-1.40,70605400,22353,46.87,3200,3200,3140,4170,2250,3210,3158.65,1.29,0,-1581,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,970,13.53,2.41,12,0.07,234.00,1314.00,4420,20241029,-28.39,2545,20240405,24.36,3895,-18.74,20250110,2980,6.21,20250311,4420,-28.39,20241029,2545,24.36,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,101014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3185,-25,5,-0.78,21088200,6671,13.99,3200,3200,3140,4170,2250,3210,3161.18,1.29,0,-1981,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,976,13.61,2.42,12,0.02,234.00,1314.00,4420,20241029,-27.94,2545,20240405,25.15,3895,-18.23,20250110,2980,6.88,20250311,4420,-27.94,20241029,2545,25.15,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N +20250403,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3180,-30,5,-0.93,1787645,565,1.18,3200,3200,3155,4170,2250,3210,3163.97,1.29,0,-118,3303,3256,3198,3151,3093,3280,3175,31,960,100,2110,5,1,30638080,974,13.59,2.42,12,0.00,234.00,1314.00,4420,20241029,-28.05,2545,20240405,24.95,3895,-18.36,20250110,2980,6.71,20250311,4420,-28.05,20241029,2545,24.95,20240405,1.52,Y,302550,100,30 억,,395319,N,N,0,N,00,N 20250402,160952,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,10,2,0.31,150699888,47174,47.49,3195,3245,3140,4160,2240,3200,3194.50,1.29,0,-666,3313,3256,3188,3131,3063,3285,3160,31,960,100,2110,5,1,30638080,983,13.72,2.44,12,0.15,234.00,1314.00,4420,20241029,-27.38,2545,20240405,26.13,3895,-17.59,20250110,2980,7.72,20250311,4420,-27.38,20241029,2545,26.13,20240405,1.50,Y,302550,100,30 억,,395932,N,N,0,N,00,N 20250402,150953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3210,10,2,0.31,140470938,43981,44.28,3195,3245,3140,4160,2240,3200,3193.90,1.29,0,-684,3313,3256,3188,3131,3063,3285,3160,31,960,100,2110,5,1,30638080,983,13.72,2.44,12,0.14,234.00,1314.00,4420,20241029,-27.38,2545,20240405,26.13,3895,-17.59,20250110,2980,7.72,20250311,4420,-27.38,20241029,2545,26.13,20240405,1.50,Y,302550,100,30 억,,395932,N,N,0,N,00,N 20250402,140956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3205,5,2,0.16,118443573,37072,37.32,3195,3245,3140,4160,2240,3200,3194.96,1.29,0,-16,3313,3256,3188,3131,3063,3285,3160,31,960,100,2110,5,1,30638080,982,13.70,2.44,12,0.12,234.00,1314.00,4420,20241029,-27.49,2545,20240405,25.93,3895,-17.72,20250110,2980,7.55,20250311,4420,-27.49,20241029,2545,25.93,20240405,1.50,Y,302550,100,30 억,,395932,N,N,0,N,00,N diff --git a/302920/price/prices-20250401.csv b/302920/price/prices-20250401.csv index 39019d47476e..708345fb0af5 100644 --- a/302920/price/prices-20250401.csv +++ b/302920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161007,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,151015,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,131013,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,121011,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,111014,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,101015,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N +20250403,091018,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250402,160952,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250402,150954,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N 20250402,140956,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4300,4300,4300,4300,4300,4300,4300,23,645,500,2660,5,1,4552359,196,-5.99,3.72,12,0.00,-718.00,1157.00,8200,20240912,-47.56,4300,20250317,0.00,6400,-32.81,20250108,4300,0.00,20250317,8200,-47.56,20240912,4300,0.00,20250317,0.00,Y,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20250401.csv b/303030/price/prices-20250401.csv index d23cae748ee3..8cf0039347cd 100644 --- a/303030/price/prices-20250401.csv +++ b/303030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,3,2,0.34,20482605,23311,88.28,880,887,870,1144,616,880,878.65,34.88,0,6401,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,316,49.06,1.86,12,0.07,18.00,474.00,2180,20240715,-59.50,738,20241209,19.65,1245,-29.08,20250106,859,2.79,20250401,2180,-59.50,20240715,738,19.65,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,151015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,883,3,2,0.34,20408433,23227,87.96,880,887,870,1144,616,880,878.65,34.88,0,6401,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,316,49.06,1.86,12,0.06,18.00,474.00,2180,20240715,-59.50,738,20241209,19.65,1245,-29.08,20250106,859,2.79,20250401,2180,-59.50,20240715,738,19.65,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,141014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,881,1,2,0.11,17573165,20010,75.78,880,887,870,1144,616,880,878.22,34.88,0,6688,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,315,48.94,1.86,12,0.06,18.00,474.00,2180,20240715,-59.59,738,20241209,19.38,1245,-29.24,20250106,859,2.56,20250401,2180,-59.59,20240715,738,19.38,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,131013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-3,5,-0.34,14229224,16191,61.32,880,887,872,1144,616,880,878.84,34.88,0,6886,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,313,48.72,1.85,12,0.05,18.00,474.00,2180,20240715,-59.77,738,20241209,18.83,1245,-29.56,20250106,859,2.10,20250401,2180,-59.77,20240715,738,18.83,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,121011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,4,2,0.45,12344235,14052,53.22,880,887,872,1144,616,880,878.47,34.88,0,6961,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,316,49.11,1.86,12,0.04,18.00,474.00,2180,20240715,-59.45,738,20241209,19.78,1245,-29.00,20250106,859,2.91,20250401,2180,-59.45,20240715,738,19.78,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,111014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,877,-3,5,-0.34,2690089,3072,11.63,880,887,872,1144,616,880,875.68,34.88,0,-570,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,313,48.72,1.85,12,0.01,18.00,474.00,2180,20240715,-59.77,738,20241209,18.83,1245,-29.56,20250106,859,2.10,20250401,2180,-59.77,20240715,738,18.83,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,101015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,884,4,2,0.45,330674,374,1.42,880,887,878,1144,616,880,884.16,34.88,0,-224,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,316,49.11,1.86,12,0.00,18.00,474.00,2180,20240715,-59.45,738,20241209,19.78,1245,-29.00,20250106,859,2.91,20250401,2180,-59.45,20240715,738,19.78,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N +20250403,091018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,879,-1,5,-0.11,1759,2,0.01,880,880,879,1144,616,880,879.50,34.88,0,-1,900,889,878,867,856,884,862,36,264,100,590,1,1,35745668,314,48.83,1.85,12,0.00,18.00,474.00,2180,20240715,-59.68,738,20241209,19.11,1245,-29.40,20250106,859,2.33,20250401,2180,-59.68,20240715,738,19.11,20241209,0.77,Y,303030,100,35 억,,12467275,N,N,0,N,00,N 20250402,160953,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-3,5,-0.34,23229107,26403,36.24,888,889,867,1147,619,883,879.79,34.89,0,-2693,907,895,877,865,847,901,871,36,264,100,600,1,1,35745668,315,48.89,1.86,12,0.07,18.00,474.00,2180,20240715,-59.63,738,20241209,19.24,1245,-29.32,20250106,859,2.44,20250401,2180,-59.63,20240715,738,19.24,20241209,0.77,Y,303030,100,35 억,,12469968,N,N,0,N,00,N 20250402,150954,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,871,-12,5,-1.36,22424789,25489,34.99,888,889,867,1147,619,883,879.78,34.89,0,-2401,907,895,877,865,847,901,871,36,264,100,600,1,1,35745668,311,48.39,1.84,12,0.07,18.00,474.00,2180,20240715,-60.05,738,20241209,18.02,1245,-30.04,20250106,859,1.40,20250401,2180,-60.05,20240715,738,18.02,20241209,0.77,Y,303030,100,35 억,,12469968,N,N,0,N,00,N 20250402,140956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,880,-3,5,-0.34,14876038,16871,23.16,888,889,870,1147,619,883,881.75,34.89,0,-2777,907,895,877,865,847,901,871,36,264,100,600,1,1,35745668,315,48.89,1.86,12,0.05,18.00,474.00,2180,20240715,-59.63,738,20241209,19.24,1245,-29.32,20250106,859,2.44,20250401,2180,-59.63,20240715,738,19.24,20241209,0.77,Y,303030,100,35 억,,12469968,N,N,0,N,00,N diff --git a/303360/price/prices-20250401.csv b/303360/price/prices-20250401.csv index 00c338cf73bc..cb418e235cf9 100644 --- a/303360/price/prices-20250401.csv +++ b/303360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3175,50,2,1.60,42618265,13699,42.37,3100,3175,3055,4060,2190,3125,3111.05,1.04,0,341,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,409,16.71,1.56,12,0.11,190.00,2035.00,3590,20240709,-11.56,2430,20241209,30.66,3550,-10.56,20250226,2700,17.59,20250124,3590,-11.56,20240709,2430,30.66,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,151015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3140,15,2,0.48,42193170,13565,41.95,3100,3175,3055,4060,2190,3125,3110.44,1.04,0,355,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,404,16.53,1.54,12,0.11,190.00,2035.00,3590,20240709,-12.53,2430,20241209,29.22,3550,-11.55,20250226,2700,16.30,20250124,3590,-12.53,20240709,2430,29.22,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,141014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,5,2,0.16,29108235,9400,29.07,3100,3135,3055,4060,2190,3125,3096.62,1.04,0,601,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,403,16.47,1.54,12,0.07,190.00,2035.00,3590,20240709,-12.81,2430,20241209,28.81,3550,-11.83,20250226,2700,15.93,20250124,3590,-12.81,20240709,2430,28.81,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,131013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3110,-15,5,-0.48,27248725,8806,27.23,3100,3125,3055,4060,2190,3125,3094.34,1.04,0,671,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,400,16.37,1.53,12,0.07,190.00,2035.00,3590,20240709,-13.37,2430,20241209,27.98,3550,-12.39,20250226,2700,15.19,20250124,3590,-13.37,20240709,2430,27.98,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,121011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-5,5,-0.16,23535975,7605,23.52,3100,3125,3055,4060,2190,3125,3094.80,1.04,0,671,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,402,16.42,1.53,12,0.06,190.00,2035.00,3590,20240709,-13.09,2430,20241209,28.40,3550,-12.11,20250226,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,111014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3120,-5,5,-0.16,22660020,7322,22.64,3100,3125,3055,4060,2190,3125,3094.79,1.04,0,674,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,402,16.42,1.53,12,0.06,190.00,2035.00,3590,20240709,-13.09,2430,20241209,28.40,3550,-12.11,20250226,2700,15.56,20250124,3590,-13.09,20240709,2430,28.40,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,101015,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3065,-60,5,-1.92,7248950,2355,7.28,3100,3100,3055,4060,2190,3125,3078.11,1.04,0,382,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,395,16.13,1.51,12,0.02,190.00,2035.00,3590,20240709,-14.62,2430,20241209,26.13,3550,-13.66,20250226,2700,13.52,20250124,3590,-14.62,20240709,2430,26.13,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N +20250403,091018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3090,-35,5,-1.12,1852010,603,1.86,3100,3100,3055,4060,2190,3125,3071.33,1.04,0,582,3305,3215,3140,3050,2975,3177,3012,64,935,500,2250,5,1,12877215,398,16.26,1.52,12,0.00,190.00,2035.00,3590,20240709,-13.93,2430,20241209,27.16,3550,-12.96,20250226,2700,14.44,20250124,3590,-13.93,20240709,2430,27.16,20241209,0.12,Y,303360,500,64 억,,134117,N,N,0,N,00,N 20250402,160953,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,-90,5,-2.80,98841605,31735,108.46,3230,3230,3065,4175,2255,3215,3114.49,1.04,0,-275,3428,3321,3218,3111,3008,3270,3060,64,960,500,2310,5,1,12877215,402,16.45,1.54,12,0.25,190.00,2035.00,3590,20240709,-12.95,2430,20241209,28.60,3550,-11.97,20250226,2700,15.74,20250124,3590,-12.95,20240709,2430,28.60,20241209,0.11,Y,303360,500,64 억,,134379,N,N,0,N,00,N 20250402,150954,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3130,-85,5,-2.64,93701595,30087,102.83,3230,3230,3065,4175,2255,3215,3114.35,1.04,0,-461,3428,3321,3218,3111,3008,3270,3060,64,960,500,2310,5,1,12877215,403,16.47,1.54,12,0.23,190.00,2035.00,3590,20240709,-12.81,2430,20241209,28.81,3550,-11.83,20250226,2700,15.93,20250124,3590,-12.81,20240709,2430,28.81,20241209,0.11,Y,303360,500,64 억,,134379,N,N,0,N,00,N 20250402,140956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3125,-90,5,-2.80,90475420,29051,99.29,3230,3230,3065,4175,2255,3215,3114.37,1.04,0,-256,3428,3321,3218,3111,3008,3270,3060,64,960,500,2310,5,1,12877215,402,16.45,1.54,12,0.23,190.00,2035.00,3590,20240709,-12.95,2430,20241209,28.60,3550,-11.97,20250226,2700,15.74,20250124,3590,-12.95,20240709,2430,28.60,20241209,0.11,Y,303360,500,64 억,,134379,N,N,0,N,00,N diff --git a/303530/price/prices-20250401.csv b/303530/price/prices-20250401.csv index 9604f8b776b6..6bbeef874818 100644 --- a/303530/price/prices-20250401.csv +++ b/303530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6500,-180,5,-2.69,45232230,6896,51.63,6630,6700,6500,8680,4680,6680,6559.22,1.57,0,949,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,477,-30.95,1.18,12,0.09,-210.00,5488.00,14470,20240322,-55.08,5930,20241209,9.61,8130,-20.05,20250204,6280,3.50,20250401,12460,-47.83,20240514,5930,9.61,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-130,5,-1.95,38570510,5872,43.97,6630,6700,6530,8680,4680,6680,6568.55,1.57,0,1188,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,481,-31.19,1.19,12,0.08,-210.00,5488.00,14470,20240322,-54.73,5930,20241209,10.46,8130,-19.43,20250204,6280,4.30,20250401,12460,-47.43,20240514,5930,10.46,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-100,5,-1.50,29192190,4440,33.24,6630,6700,6530,8680,4680,6680,6574.82,1.57,0,1530,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,483,-31.33,1.20,12,0.06,-210.00,5488.00,14470,20240322,-54.53,5930,20241209,10.96,8130,-19.07,20250204,6280,4.78,20250401,12460,-47.19,20240514,5930,10.96,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,131013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-110,5,-1.65,26079070,3968,29.71,6630,6700,6530,8680,4680,6680,6572.35,1.57,0,2001,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,482,-31.29,1.20,12,0.05,-210.00,5488.00,14470,20240322,-54.60,5930,20241209,10.79,8130,-19.19,20250204,6280,4.62,20250401,12460,-47.27,20240514,5930,10.79,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,121011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-80,5,-1.20,25650580,3903,29.22,6630,6700,6530,8680,4680,6680,6572.02,1.57,0,2019,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,484,-31.43,1.20,12,0.05,-210.00,5488.00,14470,20240322,-54.39,5930,20241209,11.30,8130,-18.82,20250204,6280,5.10,20250401,12460,-47.03,20240514,5930,11.30,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,111014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-100,5,-1.50,25617500,3898,29.19,6630,6700,6530,8680,4680,6680,6571.96,1.57,0,2019,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,483,-31.33,1.20,12,0.05,-210.00,5488.00,14470,20240322,-54.53,5930,20241209,10.96,8130,-19.07,20250204,6280,4.78,20250401,12460,-47.19,20240514,5930,10.96,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,101015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-60,5,-0.90,20115300,3062,22.93,6630,6700,6530,8680,4680,6680,6569.33,1.57,0,1722,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,486,-31.52,1.21,12,0.04,-210.00,5488.00,14470,20240322,-54.25,5930,20241209,11.64,8130,-18.57,20250204,6280,5.41,20250401,12460,-46.87,20240514,5930,11.64,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N +20250403,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-80,5,-1.20,3988640,608,4.55,6630,6690,6530,8680,4680,6680,6560.26,1.57,0,270,6920,6800,6700,6580,6480,6750,6530,37,2000,500,4670,10,1,7339299,484,-31.43,1.20,12,0.01,-210.00,5488.00,14470,20240322,-54.39,5930,20241209,11.30,8130,-18.82,20250204,6280,5.10,20250401,12460,-47.03,20240514,5930,11.30,20241209,2.22,Y,303530,500,36 억,,114986,N,N,0,N,00,N 20250402,160953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-80,5,-1.18,89866980,13356,51.19,6820,6820,6600,8780,4740,6760,6728.58,1.56,0,6311,7200,6980,6630,6410,6060,7090,6520,37,2020,500,4730,10,1,7339299,490,-31.81,1.22,12,0.18,-210.00,5488.00,14470,20240322,-53.84,5930,20241209,12.65,8130,-17.84,20250204,6280,6.37,20250401,12880,-48.14,20240402,5930,12.65,20241209,2.28,Y,303530,500,36 억,,114320,N,N,0,N,00,N 20250402,150954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6740,-20,5,-0.30,86967190,12922,49.53,6820,6820,6600,8780,4740,6760,6730.16,1.56,0,6312,7200,6980,6630,6410,6060,7090,6520,37,2020,500,4730,10,1,7339299,495,-32.10,1.23,12,0.18,-210.00,5488.00,14470,20240322,-53.42,5930,20241209,13.66,8130,-17.10,20250204,6280,7.32,20250401,12880,-47.67,20240402,5930,13.66,20241209,2.28,Y,303530,500,36 억,,114320,N,N,0,N,00,N 20250402,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-50,5,-0.74,75136640,11148,42.73,6820,6820,6620,8780,4740,6760,6739.92,1.56,0,5471,7200,6980,6630,6410,6060,7090,6520,37,2020,500,4730,10,1,7339299,492,-31.95,1.22,12,0.15,-210.00,5488.00,14470,20240322,-53.63,5930,20241209,13.15,8130,-17.47,20250204,6280,6.85,20250401,12880,-47.90,20240402,5930,13.15,20241209,2.28,Y,303530,500,36 억,,114320,N,N,0,N,00,N diff --git a/303810/price/prices-20250401.csv b/303810/price/prices-20250401.csv index 967bb9629d68..1b849f359ad0 100644 --- a/303810/price/prices-20250401.csv +++ b/303810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,140,2,1.50,1390789340,146017,96.63,9210,9730,9170,12140,6540,9340,9524.90,0.20,0,12937,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1516,58.88,1.26,12,0.91,161.00,7553.00,16750,20250219,-43.40,9130,20250331,3.83,16750,-43.40,20250219,9130,3.83,20250331,16750,-43.40,20250219,9130,3.83,20250331,0.51,Y,303810,500,79 억,,31805,N,N,52,N,00,N +20250403,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,180,2,1.93,1314339100,137960,91.30,9210,9730,9170,12140,6540,9340,9526.96,0.20,0,10250,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1522,59.13,1.26,12,0.86,161.00,7553.00,16750,20250219,-43.16,9130,20250331,4.27,16750,-43.16,20250219,9130,4.27,20250331,16750,-43.16,20250219,9130,4.27,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,260,2,2.78,1165428190,122348,80.97,9210,9730,9170,12140,6540,9340,9525.52,0.20,0,9570,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1535,59.63,1.27,12,0.77,161.00,7553.00,16750,20250219,-42.69,9130,20250331,5.15,16750,-42.69,20250219,9130,5.15,20250331,16750,-42.69,20250219,9130,5.15,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,131013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,180,2,1.93,1020673580,107247,70.98,9210,9730,9170,12140,6540,9340,9517.04,0.20,0,6464,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1522,59.13,1.26,12,0.67,161.00,7553.00,16750,20250219,-43.16,9130,20250331,4.27,16750,-43.16,20250219,9130,4.27,20250331,16750,-43.16,20250219,9130,4.27,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,121012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,130,2,1.39,751716210,79107,52.35,9210,9730,9170,12140,6540,9340,9502.52,0.20,0,5322,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1514,58.82,1.25,12,0.49,161.00,7553.00,16750,20250219,-43.46,9130,20250331,3.72,16750,-43.46,20250219,9130,3.72,20250331,16750,-43.46,20250219,9130,3.72,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,111015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,150,2,1.61,675838870,71108,47.06,9210,9730,9170,12140,6540,9340,9504.40,0.20,0,7098,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1518,58.94,1.26,12,0.44,161.00,7553.00,16750,20250219,-43.34,9130,20250331,3.94,16750,-43.34,20250219,9130,3.94,20250331,16750,-43.34,20250219,9130,3.94,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,101015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9580,240,2,2.57,553170235,58203,38.52,9210,9730,9170,12140,6540,9340,9504.15,0.20,0,4916,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1532,59.50,1.27,12,0.36,161.00,7553.00,16750,20250219,-42.81,9130,20250331,4.93,16750,-42.81,20250219,9130,4.93,20250331,16750,-42.81,20250219,9130,4.93,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N +20250403,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,90,2,0.96,94940340,10224,6.77,9210,9440,9170,12140,6540,9340,9286.03,0.20,0,2139,9993,9666,9473,9146,8953,9570,9050,80,2800,500,6530,10,1,15992070,1508,58.57,1.25,12,0.06,161.00,7553.00,16750,20250219,-43.70,9130,20250331,3.29,16750,-43.70,20250219,9130,3.29,20250331,16750,-43.70,20250219,9130,3.29,20250331,0.51,Y,303810,500,79 억,,31805,N,N,63,N,00,N 20250402,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,-370,5,-3.81,1415817600,149630,12.15,9800,9800,9280,12620,6800,9710,9462.29,0.30,0,-15873,11323,10516,9843,9036,8363,10920,9440,80,2910,500,6790,10,1,15992070,1494,58.01,1.24,12,0.94,161.00,7553.00,16750,20250219,-44.24,9130,20250331,2.30,16750,-44.24,20250219,9130,2.30,20250331,16750,-44.24,20250219,9130,2.30,20250331,0.30,Y,303810,500,79 억,,47664,N,N,63,N,00,N 20250402,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,-320,5,-3.30,1334162270,140882,11.44,9800,9800,9280,12620,6800,9710,9470.07,0.30,0,-15588,11323,10516,9843,9036,8363,10920,9440,80,2910,500,6790,10,1,15992070,1502,58.32,1.24,12,0.88,161.00,7553.00,16750,20250219,-43.94,9130,20250331,2.85,16750,-43.94,20250219,9130,2.85,20250331,16750,-43.94,20250219,9130,2.85,20250331,0.30,Y,303810,500,79 억,,47664,N,N,82,N,00,N 20250402,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,-260,5,-2.68,945850350,99278,8.06,9800,9800,9410,12620,6800,9710,9527.29,0.30,0,-15324,11323,10516,9843,9036,8363,10920,9440,80,2910,500,6790,10,1,15992070,1511,58.70,1.25,12,0.62,161.00,7553.00,16750,20250219,-43.58,9130,20250331,3.50,16750,-43.58,20250219,9130,3.50,20250331,16750,-43.58,20250219,9130,3.50,20250331,0.30,Y,303810,500,79 억,,47664,N,N,82,N,00,N diff --git a/304100/price/prices-20250401.csv b/304100/price/prices-20250401.csv index be9872d37dc0..dc477d6099b0 100644 --- a/304100/price/prices-20250401.csv +++ b/304100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,600,2,2.71,3074791350,135808,80.46,21300,23300,21300,28700,15500,22100,22640.68,1.80,0,463,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2754,-57.76,3.84,12,1.12,-393.00,5905.00,36950,20250211,-38.57,12340,20240805,83.95,36950,-38.57,20250211,20300,11.82,20250331,36950,-38.57,20250211,12340,83.95,20240805,2.55,Y,304100,500,60 억,,218041,N,N,12456,N,00,N +20250403,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22600,500,2,2.26,2905887450,128339,76.04,21300,23300,21300,28700,15500,22100,22642.28,1.80,0,-197,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2742,-57.51,3.83,12,1.06,-393.00,5905.00,36950,20250211,-38.84,12340,20240805,83.14,36950,-38.84,20250211,20300,11.33,20250331,36950,-38.84,20250211,12340,83.14,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,750,2,3.39,2479001750,109508,64.88,21300,23300,21300,28700,15500,22100,22637.63,1.80,0,-1245,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2772,-58.14,3.87,12,0.90,-393.00,5905.00,36950,20250211,-38.16,12340,20240805,85.17,36950,-38.16,20250211,20300,12.56,20250331,36950,-38.16,20250211,12340,85.17,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,131014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22850,750,2,3.39,2115488625,93603,55.46,21300,23300,21300,28700,15500,22100,22600.65,1.80,0,-6705,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2772,-58.14,3.87,12,0.77,-393.00,5905.00,36950,20250211,-38.16,12340,20240805,85.17,36950,-38.16,20250211,20300,12.56,20250331,36950,-38.16,20250211,12340,85.17,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,121012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22950,850,2,3.85,1616687475,71988,42.65,21300,23000,21300,28700,15500,22100,22457.74,1.80,0,-2564,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2784,-58.40,3.89,12,0.59,-393.00,5905.00,36950,20250211,-37.89,12340,20240805,85.98,36950,-37.89,20250211,20300,13.05,20250331,36950,-37.89,20250211,12340,85.98,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,111015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22900,800,2,3.62,1243346025,55677,32.99,21300,23000,21300,28700,15500,22100,22331.41,1.80,0,-4837,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2778,-58.27,3.88,12,0.46,-393.00,5905.00,36950,20250211,-38.02,12340,20240805,85.58,36950,-38.02,20250211,20300,12.81,20250331,36950,-38.02,20250211,12340,85.58,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,101016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22350,250,2,1.13,634880725,28861,17.10,21300,22400,21300,28700,15500,22100,21997.88,1.80,0,-3045,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2711,-56.87,3.78,12,0.24,-393.00,5905.00,36950,20250211,-39.51,12340,20240805,81.12,36950,-39.51,20250211,20300,10.10,20250331,36950,-39.51,20250211,12340,81.12,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N +20250403,091019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21800,-300,5,-1.36,146903325,6825,4.04,21300,21850,21300,28700,15500,22100,21524.30,1.80,0,297,23933,23016,22233,21316,20533,22625,20925,61,6600,500,15470,50,1,12130568,2644,-55.47,3.69,12,0.06,-393.00,5905.00,36950,20250211,-41.00,12340,20240805,76.66,36950,-41.00,20250211,20300,7.39,20250331,36950,-41.00,20250211,12340,76.66,20240805,2.55,Y,304100,500,60 억,,218041,N,N,22582,N,00,N 20250402,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22100,-450,5,-2.00,3764653850,168784,100.53,22900,23150,21450,29300,15800,22550,22304.88,2.09,0,-37590,24416,23482,21916,20982,19416,23950,21450,61,6750,500,15780,50,1,12130568,2681,-56.23,3.74,12,1.39,-393.00,5905.00,36950,20250211,-40.19,12340,20240805,79.09,36950,-40.19,20250211,20300,8.87,20250331,36950,-40.19,20250211,12340,79.09,20240805,2.72,Y,304100,500,60 억,,254102,N,N,22582,N,00,N 20250402,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22200,-350,5,-1.55,3626772450,162556,96.82,22900,23150,21450,29300,15800,22550,22310.91,2.09,0,-37334,24416,23482,21916,20982,19416,23950,21450,61,6750,500,15780,50,1,12130568,2693,-56.49,3.76,12,1.34,-393.00,5905.00,36950,20250211,-39.92,12340,20240805,79.90,36950,-39.92,20250211,20300,9.36,20250331,36950,-39.92,20250211,12340,79.90,20240805,2.72,Y,304100,500,60 억,,254102,N,N,7101,N,00,N 20250402,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,22700,150,2,0.67,3051066750,136937,81.56,22900,23150,21450,29300,15800,22550,22280.81,2.09,0,-32855,24416,23482,21916,20982,19416,23950,21450,61,6750,500,15780,50,1,12130568,2754,-57.76,3.84,12,1.13,-393.00,5905.00,36950,20250211,-38.57,12340,20240805,83.95,36950,-38.57,20250211,20300,11.82,20250331,36950,-38.57,20250211,12340,83.95,20240805,2.72,Y,304100,500,60 억,,254102,N,N,7101,N,00,N diff --git a/304360/price/prices-20250401.csv b/304360/price/prices-20250401.csv index 04afcfda3e19..5b280a2acbcf 100644 --- a/304360/price/prices-20250401.csv +++ b/304360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23100,400,2,1.76,1946610275,85376,92.65,22000,23700,21350,29500,15900,22700,22800.42,1.04,0,-3239,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2713,-39.69,22.87,12,0.73,-582.00,1010.00,51600,20240625,-55.23,9640,20240322,139.63,29350,-21.29,20250324,17100,35.09,20250102,51600,-55.23,20240625,13000,77.69,20240403,0.00,Y,304360,500,58 억,,122297,N,N,4878,N,00,N +20250403,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23000,300,2,1.32,1838556225,80706,87.58,22000,23700,21350,29500,15900,22700,22780.91,1.04,0,-3730,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2702,-39.52,22.77,12,0.69,-582.00,1010.00,51600,20240625,-55.43,9640,20240322,138.59,29350,-21.64,20250324,17100,34.50,20250102,51600,-55.43,20240625,13000,76.92,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23000,300,2,1.32,1639538825,72044,78.18,22000,23700,21350,29500,15900,22700,22757.47,1.04,0,-4382,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2702,-39.52,22.77,12,0.61,-582.00,1010.00,51600,20240625,-55.43,9640,20240322,138.59,29350,-21.64,20250324,17100,34.50,20250102,51600,-55.43,20240625,13000,76.92,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,350,2,1.54,1519608250,66835,72.53,22000,23700,21350,29500,15900,22700,22736.71,1.04,0,-5056,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2707,-39.60,22.82,12,0.57,-582.00,1010.00,51600,20240625,-55.33,9640,20240322,139.11,29350,-21.47,20250324,17100,34.80,20250102,51600,-55.33,20240625,13000,77.31,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,121012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,500,2,2.20,1414942150,62299,67.61,22000,23700,21350,29500,15900,22700,22712.12,1.04,0,-3648,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2725,-39.86,22.97,12,0.53,-582.00,1010.00,51600,20240625,-55.04,9640,20240322,140.66,29350,-20.95,20250324,17100,35.67,20250102,51600,-55.04,20240625,13000,78.46,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,111015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,550,2,2.42,1237983975,54679,59.34,22000,23700,21350,29500,15900,22700,22640.94,1.04,0,-3486,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2731,-39.95,23.02,12,0.47,-582.00,1010.00,51600,20240625,-54.94,9640,20240322,141.18,29350,-20.78,20250324,17100,35.96,20250102,51600,-54.94,20240625,13000,78.85,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,101016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,550,2,2.42,1041505250,46224,50.16,22000,23700,21350,29500,15900,22700,22531.70,1.04,0,-762,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2731,-39.95,23.02,12,0.39,-582.00,1010.00,51600,20240625,-54.94,9640,20240322,141.18,29350,-20.78,20250324,17100,35.96,20250102,51600,-54.94,20240625,13000,78.85,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N +20250403,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22050,-650,5,-2.86,362099200,16642,18.06,22000,22550,21350,29500,15900,22700,21758.15,1.04,0,6629,24133,23416,22883,22166,21633,23150,21900,59,6800,500,15890,50,1,11745796,2590,-37.89,21.83,12,0.14,-582.00,1010.00,51600,20240625,-57.27,9640,20240322,128.73,29350,-24.87,20250324,17100,28.95,20250102,51600,-57.27,20240625,13000,69.62,20240403,0.00,Y,304360,500,58 억,,122297,N,N,2066,N,00,N 20250402,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22700,-400,5,-1.73,2090435250,91256,96.95,23500,23600,22350,30000,16200,23100,22907.29,1.00,0,5259,24666,23882,23366,22582,22066,23625,22325,59,6900,500,16170,50,1,11745796,2666,-39.00,22.48,12,0.78,-582.00,1010.00,51600,20240625,-56.01,9640,20240322,135.48,29350,-22.66,20250324,17100,32.75,20250102,51600,-56.01,20240625,13000,74.62,20240403,0.00,Y,304360,500,58 억,,116983,N,N,2066,N,00,N 20250402,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22600,-500,5,-2.16,1999524000,87235,92.68,23500,23600,22350,30000,16200,23100,22921.01,1.00,0,5608,24666,23882,23366,22582,22066,23625,22325,59,6900,500,16170,50,1,11745796,2655,-38.83,22.38,12,0.74,-582.00,1010.00,51600,20240625,-56.20,9640,20240322,134.44,29350,-23.00,20250324,17100,32.16,20250102,51600,-56.20,20240625,13000,73.85,20240403,0.00,Y,304360,500,58 억,,116983,N,N,4135,N,00,N 20250402,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,-50,5,-0.22,1482487550,64308,68.32,23500,23600,22700,30000,16200,23100,23052.89,1.00,0,8068,24666,23882,23366,22582,22066,23625,22325,59,6900,500,16170,50,1,11745796,2707,-39.60,22.82,12,0.55,-582.00,1010.00,51600,20240625,-55.33,9640,20240322,139.11,29350,-21.47,20250324,17100,34.80,20250102,51600,-55.33,20240625,13000,77.31,20240403,0.00,Y,304360,500,58 억,,116983,N,N,4135,N,00,N diff --git a/304840/price/prices-20250401.csv b/304840/price/prices-20250401.csv index 7128e74fe7ce..e3b48988816f 100644 --- a/304840/price/prices-20250401.csv +++ b/304840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161008,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2505,-35,5,-1.38,115014159,46028,129.97,2510,2540,2480,3300,1780,2540,2498.79,0.95,0,-7869,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,532,-5.00,6.49,12,0.22,-501.00,386.00,6090,20241030,-58.87,2480,20250403,1.01,3375,-25.78,20250312,2480,1.01,20250403,6090,-58.87,20241030,2480,1.01,20250403,0.00,Y,304840,500,106 억,,201989,N,N,2692,N,00,N +20250403,151017,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2495,-45,5,-1.77,109252469,43721,123.45,2510,2540,2480,3300,1780,2540,2498.86,0.95,0,-6893,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,530,-4.98,6.46,12,0.21,-501.00,386.00,6090,20241030,-59.03,2480,20250403,0.60,3375,-26.07,20250312,2480,0.60,20250403,6090,-59.03,20241030,2480,0.60,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,141015,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2500,-40,5,-1.57,101033914,40434,114.17,2510,2540,2480,3300,1780,2540,2498.74,0.95,0,-5477,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,531,-4.99,6.48,12,0.19,-501.00,386.00,6090,20241030,-58.95,2480,20250403,0.81,3375,-25.93,20250312,2480,0.81,20250403,6090,-58.95,20241030,2480,0.81,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,131014,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2500,-40,5,-1.57,92919804,37192,105.02,2510,2540,2480,3300,1780,2540,2498.38,0.95,0,-4887,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,531,-4.99,6.48,12,0.18,-501.00,386.00,6090,20241030,-58.95,2480,20250403,0.81,3375,-25.93,20250312,2480,0.81,20250403,6090,-58.95,20241030,2480,0.81,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,121012,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2520,-20,5,-0.79,79550484,31849,89.93,2510,2540,2480,3300,1780,2540,2497.74,0.95,0,-4707,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,535,-5.03,6.53,12,0.15,-501.00,386.00,6090,20241030,-58.62,2480,20250403,1.61,3375,-25.33,20250312,2480,1.61,20250403,6090,-58.62,20241030,2480,1.61,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,111016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2510,-30,5,-1.18,78342124,31368,88.57,2510,2540,2480,3300,1780,2540,2497.52,0.95,0,-4312,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,533,-5.01,6.50,12,0.15,-501.00,386.00,6090,20241030,-58.78,2480,20250403,1.21,3375,-25.63,20250312,2480,1.21,20250403,6090,-58.78,20241030,2480,1.21,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,101016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2505,-35,5,-1.38,64753781,25943,73.25,2510,2540,2480,3300,1780,2540,2496.00,0.95,0,130,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,532,-5.00,6.49,12,0.12,-501.00,386.00,6090,20241030,-58.87,2480,20250403,1.01,3375,-25.78,20250312,2480,1.01,20250403,6090,-58.87,20241030,2480,1.01,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N +20250403,091020,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2500,-40,5,-1.57,12355365,4932,13.93,2510,2540,2480,3300,1780,2540,2505.14,0.95,0,-486,2716,2627,2581,2492,2446,2605,2470,106,760,500,1570,5,1,21228311,531,-4.99,6.48,12,0.02,-501.00,386.00,6090,20241030,-58.95,2480,20250403,0.81,3375,-25.93,20250312,2480,0.81,20250403,6090,-58.95,20241030,2480,0.81,20250403,0.00,Y,304840,500,106 억,,201989,N,N,240,N,00,N 20250402,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-35,5,-1.36,90266850,35375,100.98,2670,2670,2535,3345,1805,2575,2551.71,1.02,0,-14106,2668,2621,2573,2526,2478,2645,2550,106,770,500,1590,5,1,21228311,539,-5.07,6.58,12,0.17,-501.00,386.00,6090,20241030,-58.29,2500,20250331,1.60,3375,-24.74,20250312,2500,1.60,20250331,6090,-58.29,20241030,2500,1.60,20250331,0.00,Y,304840,500,106 억,,216095,N,N,240,N,00,N 20250402,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-35,5,-1.36,84726900,33194,94.76,2670,2670,2535,3345,1805,2575,2552.48,1.02,0,-13405,2668,2621,2573,2526,2478,2645,2550,106,770,500,1590,5,1,21228311,539,-5.07,6.58,12,0.16,-501.00,386.00,6090,20241030,-58.29,2500,20250331,1.60,3375,-24.74,20250312,2500,1.60,20250331,6090,-58.29,20241030,2500,1.60,20250331,0.00,Y,304840,500,106 억,,216095,N,N,0,N,00,N 20250402,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-35,5,-1.36,70820720,27724,79.14,2670,2670,2540,3345,1805,2575,2554.49,1.02,0,-10240,2668,2621,2573,2526,2478,2645,2550,106,770,500,1590,5,1,21228311,539,-5.07,6.58,12,0.13,-501.00,386.00,6090,20241030,-58.29,2500,20250331,1.60,3375,-24.74,20250312,2500,1.60,20250331,6090,-58.29,20241030,2500,1.60,20250331,0.00,Y,304840,500,106 억,,216095,N,N,0,N,00,N diff --git a/305090/price/prices-20250401.csv b/305090/price/prices-20250401.csv index c1944a3f0c83..1a2c3d762a3c 100644 --- a/305090/price/prices-20250401.csv +++ b/305090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161009,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9400,650,2,7.43,2984089940,339051,131.52,8680,9500,8300,11370,6130,8750,8801.27,0.96,0,38285,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1670,348.15,5.52,12,1.91,27.00,1703.00,16190,20240923,-41.94,6150,20240322,52.85,12760,-26.33,20250219,8300,13.25,20250403,16190,-41.94,20240923,6700,40.30,20240416,0.60,Y,305090,500,88 억,,170538,N,N,4471,N,00,N +20250403,151017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9270,520,2,5.94,2892644910,329286,127.73,8680,9500,8300,11370,6130,8750,8784.60,0.96,0,41380,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1646,343.33,5.44,12,1.85,27.00,1703.00,16190,20240923,-42.74,6150,20240322,50.73,12760,-27.35,20250219,8300,11.69,20250403,16190,-42.74,20240923,6700,38.36,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,141016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9180,430,2,4.91,2178104450,252104,97.79,8680,9190,8300,11370,6130,8750,8639.71,0.96,0,46350,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1630,340.00,5.39,12,1.42,27.00,1703.00,16190,20240923,-43.30,6150,20240322,49.27,12760,-28.06,20250219,8300,10.60,20250403,16190,-43.30,20240923,6700,37.01,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,131014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8870,120,2,1.37,1733909990,202738,78.64,8680,8920,8300,11370,6130,8750,8552.47,0.96,0,40136,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1575,328.52,5.21,12,1.14,27.00,1703.00,16190,20240923,-45.21,6150,20240322,44.23,12760,-30.49,20250219,8300,6.87,20250403,16190,-45.21,20240923,6700,32.39,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,121013,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8760,10,2,0.11,1542459530,180933,70.19,8680,8810,8300,11370,6130,8750,8525.03,0.96,0,38525,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1556,324.44,5.14,12,1.02,27.00,1703.00,16190,20240923,-45.89,6150,20240322,42.44,12760,-31.35,20250219,8300,5.54,20250403,16190,-45.89,20240923,6700,30.75,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,111016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8700,-50,5,-0.57,1277314285,150649,58.44,8680,8750,8300,11370,6130,8750,8478.74,0.96,0,31774,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1545,322.22,5.11,12,0.85,27.00,1703.00,16190,20240923,-46.26,6150,20240322,41.46,12760,-31.82,20250219,8300,4.82,20250403,16190,-46.26,20240923,6700,29.85,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,101017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-200,5,-2.29,852278405,101325,39.31,8680,8730,8300,11370,6130,8750,8411.33,0.96,0,19112,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1519,316.67,5.02,12,0.57,27.00,1703.00,16190,20240923,-47.19,6150,20240322,39.02,12760,-32.99,20250219,8300,3.01,20250403,16190,-47.19,20240923,6700,27.61,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N +20250403,091020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-280,5,-3.20,291226540,34829,13.51,8680,8680,8300,11370,6130,8750,8361.61,0.96,0,-440,9450,9100,8800,8450,8150,8950,8300,89,2620,500,6300,10,1,17760921,1504,313.70,4.97,12,0.20,27.00,1703.00,16190,20240923,-47.68,6150,20240322,37.72,12760,-33.62,20250219,8300,2.05,20250403,16190,-47.68,20240923,6700,26.42,20240416,0.60,Y,305090,500,88 억,,170538,N,N,13588,N,00,N 20250402,160955,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8750,-200,5,-2.23,2252906405,257791,56.21,9030,9150,8500,11630,6270,8950,8739.26,0.85,0,27255,10003,9476,9143,8616,8283,9310,8450,83,2680,500,6440,10,1,16637660,1456,324.07,5.14,12,1.55,27.00,1703.00,16190,20240923,-45.95,5750,20240321,52.17,12760,-31.43,20250219,8500,2.94,20250402,16190,-45.95,20240923,6700,30.60,20240416,0.57,Y,305090,500,83 억,,140825,N,N,13588,N,00,N 20250402,150956,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-280,5,-3.13,2167158695,247898,54.05,9030,9150,8500,11630,6270,8950,8742.14,0.85,0,24849,10003,9476,9143,8616,8283,9310,8450,83,2680,500,6440,10,1,16637660,1442,321.11,5.09,12,1.49,27.00,1703.00,16190,20240923,-46.45,5750,20240321,50.78,12760,-32.05,20250219,8500,2.00,20250402,16190,-46.45,20240923,6700,29.40,20240416,0.57,Y,305090,500,83 억,,140825,N,N,0,N,00,N 20250402,140958,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8670,-280,5,-3.13,1896019695,216626,47.24,9030,9150,8500,11630,6270,8950,8752.50,0.85,0,8720,10003,9476,9143,8616,8283,9310,8450,83,2680,500,6440,10,1,16637660,1442,321.11,5.09,12,1.30,27.00,1703.00,16190,20240923,-46.45,5750,20240321,50.78,12760,-32.05,20250219,8500,2.00,20250402,16190,-46.45,20240923,6700,29.40,20240416,0.57,Y,305090,500,83 억,,140825,N,N,0,N,00,N diff --git a/306040/price/prices-20250401.csv b/306040/price/prices-20250401.csv index 1c5c201b6dc3..2b4b3a26ba7d 100644 --- a/306040/price/prices-20250401.csv +++ b/306040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161009,57,100.00,KOSDAQ,신저가,섬유·의류,N,N,N,N, ,N,3885,-135,5,-3.36,1972794569,454870,3358.21,4020,4680,3885,5220,2815,4020,4337.05,2.74,0,58,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,383,-13.78,0.28,12,4.61,-282.00,13699.00,8200,20240403,-52.62,3885,20250403,0.00,5700,-31.84,20250108,3885,0.00,20250403,8200,-52.62,20240403,3885,0.00,20250403,1.59,Y,306040,500,49 억,,270145,N,N,330,N,00,N +20250403,151017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3950,-70,5,-1.74,1932676994,444624,3282.57,4020,4680,3940,5220,2815,4020,4346.77,2.74,0,557,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,390,-14.01,0.29,12,4.51,-282.00,13699.00,8200,20240403,-51.83,3900,20250401,1.28,5700,-30.70,20250108,3900,1.28,20250401,8200,-51.83,20240403,3900,1.28,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,141016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3990,-30,5,-0.75,1891324644,434229,3205.82,4020,4680,3940,5220,2815,4020,4355.59,2.74,0,2009,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,394,-14.15,0.29,12,4.40,-282.00,13699.00,8200,20240403,-51.34,3900,20250401,2.31,5700,-30.00,20250108,3900,2.31,20250401,8200,-51.34,20240403,3900,2.31,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,131015,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3980,-40,5,-1.00,1856020099,425374,3140.45,4020,4680,3940,5220,2815,4020,4363.27,2.74,0,2427,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,393,-14.11,0.29,12,4.31,-282.00,13699.00,8200,20240403,-51.46,3900,20250401,2.05,5700,-30.18,20250108,3900,2.05,20250401,8200,-51.46,20240403,3900,2.05,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,121013,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3985,-35,5,-0.87,1835412599,420197,3102.23,4020,4680,3940,5220,2815,4020,4367.98,2.74,0,1862,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,393,-14.13,0.29,12,4.26,-282.00,13699.00,8200,20240403,-51.40,3900,20250401,2.18,5700,-30.09,20250108,3900,2.18,20250401,8200,-51.40,20240403,3900,2.18,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,111016,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3995,-25,5,-0.62,1779019514,406061,2997.87,4020,4680,3940,5220,2815,4020,4381.16,2.74,0,119,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,394,-14.17,0.29,12,4.12,-282.00,13699.00,8200,20240403,-51.28,3900,20250401,2.44,5700,-29.91,20250108,3900,2.44,20250401,8200,-51.28,20240403,3900,2.44,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,101017,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4080,60,2,1.49,26263525,6494,47.94,4020,4140,3970,5220,2815,4020,4044.28,2.74,0,407,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,403,-14.47,0.30,12,0.07,-282.00,13699.00,8200,20240403,-50.24,3900,20250401,4.62,5700,-28.42,20250108,3900,4.62,20250401,8200,-50.24,20240403,3900,4.62,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N +20250403,091020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3970,-50,5,-1.24,3704785,928,6.85,4020,4020,3970,5220,2815,4020,3992.23,2.74,0,-90,4103,4061,3993,3951,3883,4082,3972,49,1200,500,2810,5,1,9865828,392,-14.08,0.29,12,0.01,-282.00,13699.00,8200,20240403,-51.59,3900,20250401,1.79,5700,-30.35,20250108,3900,1.79,20250401,8200,-51.59,20240403,3900,1.79,20250401,1.59,Y,306040,500,49 억,,270145,N,N,0,N,00,N 20250402,160955,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4020,70,2,1.77,53737560,13544,46.62,3950,4035,3925,5130,2765,3950,3967.63,2.74,0,-107,4083,4016,3958,3891,3833,3987,3862,49,1180,500,2760,5,1,9865828,397,-14.26,0.29,12,0.14,-282.00,13699.00,8200,20240403,-50.98,3900,20250401,3.08,5700,-29.47,20250108,3900,3.08,20250401,8200,-50.98,20240403,3900,3.08,20250401,1.69,Y,306040,500,49 억,,270254,N,N,0,N,00,N 20250402,150956,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3990,40,2,1.01,52949700,13348,45.95,3950,4035,3925,5130,2765,3950,3966.86,2.74,0,-30,4083,4016,3958,3891,3833,3987,3862,49,1180,500,2760,5,1,9865828,394,-14.15,0.29,12,0.14,-282.00,13699.00,8200,20240403,-51.34,3900,20250401,2.31,5700,-30.00,20250108,3900,2.31,20250401,8200,-51.34,20240403,3900,2.31,20250401,1.69,Y,306040,500,49 억,,270254,N,N,0,N,00,N 20250402,140958,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4025,75,2,1.90,46826320,11822,40.70,3950,4035,3925,5130,2765,3950,3960.95,2.74,0,-25,4083,4016,3958,3891,3833,3987,3862,49,1180,500,2760,5,1,9865828,397,-14.27,0.29,12,0.12,-282.00,13699.00,8200,20240403,-50.91,3900,20250401,3.21,5700,-29.39,20250108,3900,3.21,20250401,8200,-50.91,20240403,3900,3.21,20250401,1.69,Y,306040,500,49 억,,270254,N,N,0,N,00,N diff --git a/306200/price/prices-20250401.csv b/306200/price/prices-20250401.csv index 20cca929d4b7..42ed21ba3a29 100644 --- a/306200/price/prices-20250401.csv +++ b/306200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161009,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,190000,9000,2,4.97,5660896950,30167,259.99,179000,192500,178000,235000,126700,181000,187650.49,9.16,0,934,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5389,3.93,0.48,12,1.06,48324.00,393136.00,217500,20250306,-12.64,108100,20241115,75.76,217500,-12.64,20250306,113000,68.14,20250113,217500,-12.64,20250306,108100,75.76,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,2390,N,00,N +20250403,151017,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189000,8000,2,4.42,5468067850,29149,251.22,179000,192500,178000,235000,126700,181000,187590.24,9.16,0,805,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5361,3.91,0.48,12,1.03,48324.00,393136.00,217500,20250306,-13.10,108100,20241115,74.84,217500,-13.10,20250306,113000,67.26,20250113,217500,-13.10,20250306,108100,74.84,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,141016,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188100,7100,2,3.92,4663426850,24891,214.52,179000,192500,178000,235000,126700,181000,187353.94,9.16,0,599,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5335,3.89,0.48,12,0.88,48324.00,393136.00,217500,20250306,-13.52,108100,20241115,74.01,217500,-13.52,20250306,113000,66.46,20250113,217500,-13.52,20250306,108100,74.01,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,131015,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,187500,6500,2,3.59,4038680350,21569,185.89,179000,192500,178000,235000,126700,181000,187244.67,9.16,0,52,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5318,3.88,0.48,12,0.76,48324.00,393136.00,217500,20250306,-13.79,108100,20241115,73.45,217500,-13.79,20250306,113000,65.93,20250113,217500,-13.79,20250306,108100,73.45,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,121013,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186400,5400,2,2.98,3705833050,19787,170.53,179000,192500,178000,235000,126700,181000,187286.25,9.16,0,-463,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5287,3.86,0.47,12,0.70,48324.00,393136.00,217500,20250306,-14.30,108100,20241115,72.43,217500,-14.30,20250306,113000,64.96,20250113,217500,-14.30,20250306,108100,72.43,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,111016,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,188000,7000,2,3.87,3075019050,16430,141.60,179000,192500,178000,235000,126700,181000,187158.80,9.16,0,-30,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5332,3.89,0.48,12,0.58,48324.00,393136.00,217500,20250306,-13.56,108100,20241115,73.91,217500,-13.56,20250306,113000,66.37,20250113,217500,-13.56,20250306,108100,73.91,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,101017,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,186200,5200,2,2.87,1858731600,10004,86.22,179000,189200,178000,235000,126700,181000,185798.84,9.16,0,24,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5281,3.85,0.47,12,0.35,48324.00,393136.00,217500,20250306,-14.39,108100,20241115,72.25,217500,-14.39,20250306,113000,64.78,20250113,217500,-14.39,20250306,108100,72.25,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N +20250403,091020,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,189100,8100,2,4.48,573088700,3108,26.79,179000,189200,178000,235000,126700,181000,184391.47,9.16,0,470,192600,186800,183700,177900,174800,185250,176350,142,54000,5000,133940,100,1,2836300,5363,3.91,0.48,12,0.11,48324.00,393136.00,217500,20250306,-13.06,108100,20241115,74.93,217500,-13.06,20250306,113000,67.35,20250113,217500,-13.06,20250306,108100,74.93,20241115,0.71,Y,306200,5000,141 억,,259676,N,N,1777,N,00,N 20250402,160955,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181000,-7600,5,-4.03,2134236950,11553,49.22,188600,189500,180600,245000,132100,188600,184737.67,9.22,0,-864,194266,191432,186266,183432,178266,192850,184850,142,56400,5000,139560,100,1,2836300,5134,3.75,0.46,12,0.41,48324.00,393136.00,217500,20250306,-16.78,108100,20241115,67.44,217500,-16.78,20250306,113000,60.18,20250113,217500,-16.78,20250306,108100,67.44,20241115,0.73,Y,306200,5000,141 억,,261512,N,N,1777,N,00,N 20250402,150956,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,181200,-7400,5,-3.92,2073949850,11220,47.80,188600,189500,181000,245000,132100,188600,184844.02,9.22,0,-936,194266,191432,186266,183432,178266,192850,184850,142,56400,5000,139560,100,1,2836300,5139,3.75,0.46,12,0.40,48324.00,393136.00,217500,20250306,-16.69,108100,20241115,67.62,217500,-16.69,20250306,113000,60.35,20250113,217500,-16.69,20250306,108100,67.62,20241115,0.73,Y,306200,5000,141 억,,261512,N,N,3661,N,00,N 20250402,140958,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,183400,-5200,5,-2.76,1597032550,8609,36.67,188600,189500,182700,245000,132100,188600,185507.32,9.22,0,-472,194266,191432,186266,183432,178266,192850,184850,142,56400,5000,139560,100,1,2836300,5202,3.80,0.47,12,0.30,48324.00,393136.00,217500,20250306,-15.68,108100,20241115,69.66,217500,-15.68,20250306,113000,62.30,20250113,217500,-15.68,20250306,108100,69.66,20241115,0.73,Y,306200,5000,141 억,,261512,N,N,3661,N,00,N diff --git a/306620/price/prices-20250401.csv b/306620/price/prices-20250401.csv index 16a4fa4c7000..7aa3b7fcadb3 100644 --- a/306620/price/prices-20250401.csv +++ b/306620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-50,5,-2.24,459202054,208831,86.04,2200,2235,2170,2895,1565,2230,2199.17,0.76,0,-6197,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,948,-57.37,2.01,12,0.48,-38.00,1086.00,3460,20250106,-36.99,1672,20240909,30.38,3460,-36.99,20250106,2170,0.46,20250403,3460,-36.99,20250106,1672,30.38,20240909,1.34,Y,306620,100,43 억,,332050,N,N,8334,N,00,N +20250403,151018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,-35,5,-1.57,435131939,197809,81.50,2200,2235,2170,2895,1565,2230,2199.76,0.76,0,-5246,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,954,-57.76,2.02,12,0.46,-38.00,1086.00,3460,20250106,-36.56,1672,20240909,31.28,3460,-36.56,20250106,2170,1.15,20250403,3460,-36.56,20250106,1672,31.28,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,141017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-20,5,-0.90,340054719,154588,63.69,2200,2235,2170,2895,1565,2230,2199.75,0.76,0,-4752,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,961,-58.16,2.03,12,0.36,-38.00,1086.00,3460,20250106,-36.13,1672,20240909,32.18,3460,-36.13,20250106,2170,1.84,20250403,3460,-36.13,20250106,1672,32.18,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,131015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,5,2,0.22,305415004,138947,57.24,2200,2235,2170,2895,1565,2230,2198.07,0.76,0,-3258,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,971,-58.82,2.06,12,0.32,-38.00,1086.00,3460,20250106,-35.40,1672,20240909,33.67,3460,-35.40,20250106,2170,3.00,20250403,3460,-35.40,20250106,1672,33.67,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,121013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,-20,5,-0.90,248245338,113134,46.61,2200,2215,2170,2895,1565,2230,2194.26,0.76,0,1056,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,961,-58.16,2.03,12,0.26,-38.00,1086.00,3460,20250106,-36.13,1672,20240909,32.18,3460,-36.13,20250106,2170,1.84,20250403,3460,-36.13,20250106,1672,32.18,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,111016,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2207,-23,5,-1.03,210133707,95853,39.49,2200,2215,2170,2895,1565,2230,2192.25,0.76,0,3352,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,959,-58.08,2.03,12,0.22,-38.00,1086.00,3460,20250106,-36.21,1672,20240909,32.00,3460,-36.21,20250106,2170,1.71,20250403,3460,-36.21,20250106,1672,32.00,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,101017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,-25,5,-1.12,158968494,72534,29.88,2200,2215,2170,2895,1565,2230,2191.64,0.76,0,826,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,958,-58.03,2.03,12,0.17,-38.00,1086.00,3460,20250106,-36.27,1672,20240909,31.88,3460,-36.27,20250106,2170,1.61,20250403,3460,-36.27,20250106,1672,31.88,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N +20250403,091021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-40,5,-1.79,72804445,33278,13.71,2200,2215,2170,2895,1565,2230,2187.77,0.76,0,-5954,2320,2275,2245,2200,2170,2260,2185,43,665,100,1470,5,1,43463871,952,-57.63,2.02,12,0.08,-38.00,1086.00,3460,20250106,-36.71,1672,20240909,30.98,3460,-36.71,20250106,2170,0.92,20250403,3460,-36.71,20250106,1672,30.98,20240909,1.34,Y,306620,100,43 억,,332050,N,N,12132,N,00,N 20250402,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,-25,5,-1.11,540727255,242215,82.85,2255,2290,2215,2930,1580,2255,2232.41,0.79,0,-15411,2345,2300,2265,2220,2185,2295,2215,43,675,100,1480,5,1,43463871,969,-58.68,2.05,12,0.56,-38.00,1086.00,3460,20250106,-35.55,1672,20240909,33.37,3460,-35.55,20250106,2200,1.36,20250331,3460,-35.55,20250106,1672,33.37,20240909,1.38,Y,306620,100,43 억,,343153,N,N,12132,N,00,N 20250402,150956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,-35,5,-1.55,508305390,227628,77.86,2255,2290,2215,2930,1580,2255,2233.03,0.79,0,-14319,2345,2300,2265,2220,2185,2295,2215,43,675,100,1480,5,1,43463871,965,-58.42,2.04,12,0.52,-38.00,1086.00,3460,20250106,-35.84,1672,20240909,32.78,3460,-35.84,20250106,2200,0.91,20250331,3460,-35.84,20250106,1672,32.78,20240909,1.38,Y,306620,100,43 억,,343153,N,N,394,N,00,N 20250402,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,-30,5,-1.33,466485700,208837,71.43,2255,2290,2215,2930,1580,2255,2233.71,0.79,0,-10165,2345,2300,2265,2220,2185,2295,2215,43,675,100,1480,5,1,43463871,967,-58.55,2.05,12,0.48,-38.00,1086.00,3460,20250106,-35.69,1672,20240909,33.07,3460,-35.69,20250106,2200,1.14,20250331,3460,-35.69,20250106,1672,33.07,20240909,1.38,Y,306620,100,43 억,,343153,N,N,394,N,00,N diff --git a/307180/price/prices-20250401.csv b/307180/price/prices-20250401.csv index e54c8b05969a..7515e7cb052f 100644 --- a/307180/price/prices-20250401.csv +++ b/307180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161010,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-60,5,-2.19,166741197,62337,134.97,2720,2720,2655,3555,1915,2735,2674.84,1.31,0,-10349,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,725,167.19,6.05,12,0.23,16.00,442.00,3925,20240827,-31.85,2405,20241209,11.23,3215,-16.80,20250122,2525,5.94,20250102,3925,-31.85,20240827,2405,11.23,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,151018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-55,5,-2.01,162653577,60809,131.66,2720,2720,2655,3555,1915,2735,2674.83,1.31,0,-10205,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,726,167.50,6.06,12,0.22,16.00,442.00,3925,20240827,-31.72,2405,20241209,11.43,3215,-16.64,20250122,2525,6.14,20250102,3925,-31.72,20240827,2405,11.43,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2680,-55,5,-2.01,146979817,54953,118.98,2720,2720,2655,3555,1915,2735,2674.65,1.31,0,-4562,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,726,167.50,6.06,12,0.20,16.00,442.00,3925,20240827,-31.72,2405,20241209,11.43,3215,-16.64,20250122,2525,6.14,20250102,3925,-31.72,20240827,2405,11.43,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,131016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-50,5,-1.83,121559182,45464,98.43,2720,2720,2655,3555,1915,2735,2673.75,1.31,0,-4475,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,728,167.81,6.07,12,0.17,16.00,442.00,3925,20240827,-31.59,2405,20241209,11.64,3215,-16.49,20250122,2525,6.34,20250102,3925,-31.59,20240827,2405,11.64,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,121014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2690,-45,5,-1.65,116092927,43428,94.03,2720,2720,2655,3555,1915,2735,2673.23,1.31,0,-3448,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,729,168.12,6.09,12,0.16,16.00,442.00,3925,20240827,-31.46,2405,20241209,11.85,3215,-16.33,20250122,2525,6.53,20250102,3925,-31.46,20240827,2405,11.85,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,111017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-50,5,-1.83,99885627,37387,80.95,2720,2720,2655,3555,1915,2735,2671.67,1.31,0,-3320,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,728,167.81,6.07,12,0.14,16.00,442.00,3925,20240827,-31.59,2405,20241209,11.64,3215,-16.49,20250122,2525,6.34,20250102,3925,-31.59,20240827,2405,11.64,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,101018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2685,-50,5,-1.83,89302432,33444,72.41,2720,2720,2655,3555,1915,2735,2670.21,1.31,0,-2900,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,728,167.81,6.07,12,0.12,16.00,442.00,3925,20240827,-31.59,2405,20241209,11.64,3215,-16.49,20250122,2525,6.34,20250102,3925,-31.59,20240827,2405,11.64,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N +20250403,091021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2675,-60,5,-2.19,39810672,14904,32.27,2720,2720,2660,3555,1915,2735,2671.14,1.31,0,5806,2818,2776,2738,2696,2658,2757,2677,27,820,100,1910,5,1,27098652,725,167.19,6.05,12,0.05,16.00,442.00,3925,20240827,-31.85,2405,20241209,11.23,3215,-16.80,20250122,2525,5.94,20250102,3925,-31.85,20240827,2405,11.23,20241209,0.10,Y,307180,100,27 억,,355576,N,N,0,N,00,N 20250402,160956,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2735,-25,5,-0.91,125734735,46187,107.00,2765,2780,2700,3585,1935,2760,2722.30,1.34,0,-7534,2876,2817,2761,2702,2646,2847,2732,27,825,100,1930,5,1,27098652,741,170.94,6.19,12,0.17,16.00,442.00,3925,20240827,-30.32,2405,20241209,13.72,3215,-14.93,20250122,2525,8.32,20250102,3925,-30.32,20240827,2405,13.72,20241209,0.10,Y,307180,100,27 억,,363095,N,N,0,N,00,N 20250402,150957,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2700,-60,5,-2.17,109355405,40147,93.01,2765,2780,2700,3585,1935,2760,2723.87,1.34,0,-5118,2876,2817,2761,2702,2646,2847,2732,27,825,100,1930,5,1,27098652,732,168.75,6.11,12,0.15,16.00,442.00,3925,20240827,-31.21,2405,20241209,12.27,3215,-16.02,20250122,2525,6.93,20250102,3925,-31.21,20240827,2405,12.27,20241209,0.10,Y,307180,100,27 억,,363095,N,N,0,N,00,N 20250402,140959,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2710,-50,5,-1.81,103795760,38094,88.25,2765,2780,2700,3585,1935,2760,2724.73,1.34,0,-3457,2876,2817,2761,2702,2646,2847,2732,27,825,100,1930,5,1,27098652,734,169.38,6.13,12,0.14,16.00,442.00,3925,20240827,-30.96,2405,20241209,12.68,3215,-15.71,20250122,2525,7.33,20250102,3925,-30.96,20240827,2405,12.68,20241209,0.10,Y,307180,100,27 억,,363095,N,N,0,N,00,N diff --git a/307280/price/prices-20250401.csv b/307280/price/prices-20250401.csv index 6c528b33177a..b84521d5c71f 100644 --- a/307280/price/prices-20250401.csv +++ b/307280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,8,2,0.76,39431736,37407,66.10,1032,1080,1032,1367,737,1052,1054.13,1.12,0,-606,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,392,6.88,0.97,12,0.10,154.00,1088.00,1990,20240325,-46.73,1010,20241209,4.95,1215,-12.76,20250217,1014,4.54,20250402,1879,-43.59,20240430,1010,4.95,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,8,2,0.76,38777656,36789,65.01,1032,1080,1032,1367,737,1052,1054.06,1.12,0,-326,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,392,6.88,0.97,12,0.10,154.00,1088.00,1990,20240325,-46.73,1010,20241209,4.95,1215,-12.76,20250217,1014,4.54,20250402,1879,-43.59,20240430,1010,4.95,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,9,2,0.86,36356744,34495,60.96,1032,1080,1032,1367,737,1052,1053.97,1.12,0,-639,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,392,6.89,0.98,12,0.09,154.00,1088.00,1990,20240325,-46.68,1010,20241209,5.05,1215,-12.67,20250217,1014,4.64,20250402,1879,-43.53,20240430,1010,5.05,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,131016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,2,2,0.19,27915864,26530,46.88,1032,1080,1032,1367,737,1052,1052.24,1.12,0,321,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,390,6.84,0.97,12,0.07,154.00,1088.00,1990,20240325,-47.04,1010,20241209,4.36,1215,-13.25,20250217,1014,3.94,20250402,1879,-43.91,20240430,1010,4.36,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,2,2,0.19,26857254,25525,45.11,1032,1080,1032,1367,737,1052,1052.19,1.12,0,322,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,390,6.84,0.97,12,0.07,154.00,1088.00,1990,20240325,-47.04,1010,20241209,4.36,1215,-13.25,20250217,1014,3.94,20250402,1879,-43.91,20240430,1010,4.36,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,4,2,0.38,14618383,13896,24.56,1032,1080,1032,1367,737,1052,1051.98,1.12,0,-821,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,390,6.86,0.97,12,0.04,154.00,1088.00,1990,20240325,-46.93,1010,20241209,4.55,1215,-13.09,20250217,1014,4.14,20250402,1879,-43.80,20240430,1010,4.55,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,101018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,0,3,0.00,10200867,9730,17.19,1032,1080,1032,1367,737,1052,1048.39,1.12,0,-442,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,389,6.83,0.97,12,0.03,154.00,1088.00,1990,20240325,-47.14,1010,20241209,4.16,1215,-13.42,20250217,1014,3.75,20250402,1879,-44.01,20240430,1010,4.16,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N +20250403,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1043,-9,5,-0.86,1634347,1578,2.79,1032,1052,1032,1367,737,1052,1035.71,1.12,0,-25,1108,1080,1047,1019,986,1063,1002,37,315,100,730,1,1,36959013,385,6.77,0.96,12,0.00,154.00,1088.00,1990,20240325,-47.59,1010,20241209,3.27,1215,-14.16,20250217,1014,2.86,20250402,1879,-44.49,20240430,1010,3.27,20241209,1.64,Y,307280,100,36 억,,412961,N,N,0,N,00,N 20250402,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,-7,5,-0.66,58703740,56587,150.65,1059,1075,1014,1376,742,1059,1037.41,1.11,0,1151,1085,1072,1052,1039,1019,1078,1045,37,317,100,740,1,1,36959013,389,6.83,0.97,12,0.15,154.00,1088.00,1990,20240325,-47.14,1010,20241209,4.16,1215,-13.42,20250217,1014,3.75,20250402,1900,-44.63,20240402,1010,4.16,20241209,1.66,Y,307280,100,36 억,,411810,N,N,0,N,00,N 20250402,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,-5,5,-0.47,57693820,55627,148.09,1059,1075,1014,1376,742,1059,1037.15,1.11,0,1780,1085,1072,1052,1039,1019,1078,1045,37,317,100,740,1,1,36959013,390,6.84,0.97,12,0.15,154.00,1088.00,1990,20240325,-47.04,1010,20241209,4.36,1215,-13.25,20250217,1014,3.94,20250402,1900,-44.53,20240402,1010,4.36,20241209,1.66,Y,307280,100,36 억,,411810,N,N,0,N,00,N 20250402,140959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,-4,5,-0.38,55705189,53735,143.06,1059,1075,1014,1376,742,1059,1036.66,1.11,0,1808,1085,1072,1052,1039,1019,1078,1045,37,317,100,740,1,1,36959013,390,6.85,0.97,12,0.15,154.00,1088.00,1990,20240325,-46.98,1010,20241209,4.46,1215,-13.17,20250217,1014,4.04,20250402,1900,-44.47,20240402,1010,4.46,20241209,1.66,Y,307280,100,36 억,,411810,N,N,0,N,00,N diff --git a/307750/price/prices-20250401.csv b/307750/price/prices-20250401.csv index c6bba9cd72b1..dceaab1a85fc 100644 --- a/307750/price/prices-20250401.csv +++ b/307750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161010,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2985,-85,5,-2.77,118231565,39291,189.69,3065,3065,2985,3990,2150,3070,3009.13,0.72,0,-7762,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1491,85.29,1.50,12,0.08,35.00,1985.00,6580,20240322,-54.64,2985,20250403,0.00,3945,-24.33,20250117,2985,0.00,20250403,6290,-52.54,20240508,2985,0.00,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,151019,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2995,-75,5,-2.44,111680425,37100,179.11,3065,3065,2985,3990,2150,3070,3010.25,0.72,0,-6350,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1496,85.57,1.51,12,0.07,35.00,1985.00,6580,20240322,-54.48,2985,20250403,0.34,3945,-24.08,20250117,2985,0.34,20250403,6290,-52.38,20240508,2985,0.34,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,141017,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3010,-60,5,-1.95,91295775,30309,146.33,3065,3065,2985,3990,2150,3070,3012.17,0.72,0,-5721,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1504,86.00,1.52,12,0.06,35.00,1985.00,6580,20240322,-54.26,2985,20250403,0.84,3945,-23.70,20250117,2985,0.84,20250403,6290,-52.15,20240508,2985,0.84,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,131016,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3020,-50,5,-1.63,77447990,25722,124.18,3065,3065,2985,3990,2150,3070,3010.96,0.72,0,-5865,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1509,86.29,1.52,12,0.05,35.00,1985.00,6580,20240322,-54.10,2985,20250403,1.17,3945,-23.45,20250117,2985,1.17,20250403,6290,-51.99,20240508,2985,1.17,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,121014,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3030,-40,5,-1.30,75151425,24961,120.51,3065,3065,2985,3990,2150,3070,3010.75,0.72,0,-6015,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1514,86.57,1.53,12,0.05,35.00,1985.00,6580,20240322,-53.95,2985,20250403,1.51,3945,-23.19,20250117,2985,1.51,20250403,6290,-51.83,20240508,2985,1.51,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,111017,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3025,-45,5,-1.47,73928520,24556,118.55,3065,3065,2985,3990,2150,3070,3010.61,0.72,0,-6319,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1511,86.43,1.52,12,0.05,35.00,1985.00,6580,20240322,-54.03,2985,20250403,1.34,3945,-23.32,20250117,2985,1.34,20250403,6290,-51.91,20240508,2985,1.34,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,101018,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3005,-65,5,-2.12,61314120,20363,98.31,3065,3065,2985,3990,2150,3070,3011.06,0.72,0,-6749,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1501,85.86,1.51,12,0.04,35.00,1985.00,6580,20240322,-54.33,2985,20250403,0.67,3945,-23.83,20250117,2985,0.67,20250403,6290,-52.23,20240508,2985,0.67,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N +20250403,091021,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2985,-85,5,-2.77,26749325,8901,42.97,3065,3065,2985,3990,2150,3070,3005.20,0.72,0,-4079,3210,3140,3085,3015,2960,3112,2987,50,920,100,2210,5,1,49966130,1491,85.29,1.50,12,0.02,35.00,1985.00,6580,20240322,-54.64,2985,20250403,0.00,3945,-24.33,20250117,2985,0.00,20250403,6290,-52.54,20240508,2985,0.00,20250403,1.60,Y,307750,100,49 억,,357858,N,N,0,N,00,N 20250402,160956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3070,-50,5,-1.60,63282398,20713,91.04,3155,3155,3030,4055,2185,3120,3055.20,0.73,0,-8556,3183,3151,3088,3056,2993,3167,3072,50,935,100,2240,5,1,49966130,1534,87.71,1.55,12,0.04,35.00,1985.00,6870,20240321,-55.31,3015,20250331,1.82,3945,-22.18,20250117,3015,1.82,20250331,6290,-51.19,20240508,3015,1.82,20250331,1.57,Y,307750,100,49 억,,364833,N,N,0,N,00,N 20250402,150957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3050,-70,5,-2.24,59144263,19358,85.08,3155,3155,3030,4055,2185,3120,3055.29,0.73,0,-7510,3183,3151,3088,3056,2993,3167,3072,50,935,100,2240,5,1,49966130,1524,87.14,1.54,12,0.04,35.00,1985.00,6870,20240321,-55.60,3015,20250331,1.16,3945,-22.69,20250117,3015,1.16,20250331,6290,-51.51,20240508,3015,1.16,20250331,1.57,Y,307750,100,49 억,,364833,N,N,0,N,00,N 20250402,140959,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3045,-75,5,-2.40,49842285,16308,71.68,3155,3155,3030,4055,2185,3120,3056.31,0.73,0,-5105,3183,3151,3088,3056,2993,3167,3072,50,935,100,2240,5,1,49966130,1521,87.00,1.53,12,0.03,35.00,1985.00,6870,20240321,-55.68,3015,20250331,1.00,3945,-22.81,20250117,3015,1.00,20250331,6290,-51.59,20240508,3015,1.00,20250331,1.57,Y,307750,100,49 억,,364833,N,N,0,N,00,N diff --git a/307870/price/prices-20250401.csv b/307870/price/prices-20250401.csv index da952436a0fe..b30a68e33868 100644 --- a/307870/price/prices-20250401.csv +++ b/307870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,13,2,1.49,251485842,281244,362.38,874,952,843,1136,612,874,894.19,0.49,0,34128,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,451,-5.28,1.32,12,0.55,-168.00,671.00,3870,20240729,-77.08,650,20250310,36.46,1300,-31.77,20250206,650,36.46,20250310,3870,-77.08,20240729,650,36.46,20250310,0.47,Y,307870,100,50 억,,250537,N,N,9471,N,00,N +20250403,151019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,887,13,2,1.49,245488835,274450,353.62,874,952,843,1136,612,874,894.48,0.49,0,32841,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,451,-5.28,1.32,12,0.54,-168.00,671.00,3870,20240729,-77.08,650,20250310,36.46,1300,-31.77,20250206,650,36.46,20250310,3870,-77.08,20240729,650,36.46,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,141018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,879,5,2,0.57,215322318,240132,309.40,874,952,843,1136,612,874,896.68,0.49,0,33471,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,447,-5.23,1.31,12,0.47,-168.00,671.00,3870,20240729,-77.29,650,20250310,35.23,1300,-32.38,20250206,650,35.23,20250310,3870,-77.29,20240729,650,35.23,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,131016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,15,2,1.72,192902244,214684,276.62,874,952,843,1136,612,874,898.54,0.49,0,34785,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,452,-5.29,1.32,12,0.42,-168.00,671.00,3870,20240729,-77.03,650,20250310,36.77,1300,-31.62,20250206,650,36.77,20250310,3870,-77.03,20240729,650,36.77,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,121014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,27,2,3.09,174266200,193755,249.65,874,952,843,1136,612,874,899.42,0.49,0,34751,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,458,-5.36,1.34,12,0.38,-168.00,671.00,3870,20240729,-76.72,650,20250310,38.62,1300,-30.69,20250206,650,38.62,20250310,3870,-76.72,20240729,650,38.62,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,111017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,901,27,2,3.09,128768096,143298,184.64,874,952,843,1136,612,874,898.60,0.49,0,15272,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,458,-5.36,1.34,12,0.28,-168.00,671.00,3870,20240729,-76.72,650,20250310,38.62,1300,-30.69,20250206,650,38.62,20250310,3870,-76.72,20240729,650,38.62,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,101018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,897,23,2,2.63,59956361,69005,88.91,874,905,843,1136,612,874,868.87,0.49,0,-3446,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,456,-5.34,1.34,12,0.14,-168.00,671.00,3870,20240729,-76.82,650,20250310,38.00,1300,-31.00,20250206,650,38.00,20250310,3870,-76.82,20240729,650,38.00,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N +20250403,091022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,845,-29,5,-3.32,3917030,4607,5.94,874,874,843,1136,612,874,850.23,0.49,0,-136,953,913,877,837,801,895,819,51,262,100,590,1,1,50805834,429,-5.03,1.26,12,0.01,-168.00,671.00,3870,20240729,-78.17,650,20250310,30.00,1300,-35.00,20250206,650,30.00,20250310,3870,-78.17,20240729,650,30.00,20250310,0.47,Y,307870,100,50 억,,250537,N,N,7645,N,00,N 20250402,160956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,874,-23,5,-2.56,67710614,77611,55.18,898,917,841,1166,628,897,872.44,0.54,0,-25412,931,914,880,863,829,922,871,51,269,100,600,1,1,50805834,444,-5.20,1.30,12,0.15,-168.00,671.00,3870,20240729,-77.42,650,20250310,34.46,1300,-32.77,20250206,650,34.46,20250310,3870,-77.42,20240729,650,34.46,20250310,0.50,Y,307870,100,50 억,,275902,N,N,7645,N,00,N 20250402,150957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,-27,5,-3.01,65502026,75084,53.38,898,917,841,1166,628,897,872.38,0.54,0,-24740,931,914,880,863,829,922,871,51,269,100,600,1,1,50805834,442,-5.18,1.30,12,0.15,-168.00,671.00,3870,20240729,-77.52,650,20250310,33.85,1300,-33.08,20250206,650,33.85,20250310,3870,-77.52,20240729,650,33.85,20250310,0.50,Y,307870,100,50 억,,275902,N,N,9804,N,00,N 20250402,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,870,-27,5,-3.01,60654858,69499,49.41,898,917,841,1166,628,897,872.74,0.54,0,-21817,931,914,880,863,829,922,871,51,269,100,600,1,1,50805834,442,-5.18,1.30,12,0.14,-168.00,671.00,3870,20240729,-77.52,650,20250310,33.85,1300,-33.08,20250206,650,33.85,20250310,3870,-77.52,20240729,650,33.85,20250310,0.50,Y,307870,100,50 억,,275902,N,N,9804,N,00,N diff --git a/307930/price/prices-20250401.csv b/307930/price/prices-20250401.csv index 94b691dc7958..368ae34d1137 100644 --- a/307930/price/prices-20250401.csv +++ b/307930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4805,-5,5,-0.10,96673200,20273,47.21,4805,4830,4715,6250,3370,4810,4768.57,0.01,0,1469,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,750,-13.13,1.04,12,0.13,-366.00,4615.00,8190,20240416,-41.33,4000,20240806,20.12,6990,-31.26,20250225,4680,2.67,20250203,8190,-41.33,20240416,4000,20.12,20240806,2.96,Y,307930,500,97 억,,2150,N,N,262,N,00,N +20250403,151019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4785,-25,5,-0.52,91942960,19283,44.90,4805,4830,4715,6250,3370,4810,4768.08,0.01,0,1610,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,747,-13.07,1.04,12,0.12,-366.00,4615.00,8190,20240416,-41.58,4000,20240806,19.62,6990,-31.55,20250225,4680,2.24,20250203,8190,-41.58,20240416,4000,19.62,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,141018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4775,-35,5,-0.73,64430490,13515,31.47,4805,4830,4715,6250,3370,4810,4767.33,0.01,0,1340,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,745,-13.05,1.03,12,0.09,-366.00,4615.00,8190,20240416,-41.70,4000,20240806,19.38,6990,-31.69,20250225,4680,2.03,20250203,8190,-41.70,20240416,4000,19.38,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,131016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4760,-50,5,-1.04,51080160,10708,24.94,4805,4830,4715,6250,3370,4810,4770.28,0.01,0,1438,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,743,-13.01,1.03,12,0.07,-366.00,4615.00,8190,20240416,-41.88,4000,20240806,19.00,6990,-31.90,20250225,4680,1.71,20250203,8190,-41.88,20240416,4000,19.00,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,121015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4790,-20,5,-0.42,45291975,9492,22.10,4805,4830,4715,6250,3370,4810,4771.59,0.01,0,1144,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,748,-13.09,1.04,12,0.06,-366.00,4615.00,8190,20240416,-41.51,4000,20240806,19.75,6990,-31.47,20250225,4680,2.35,20250203,8190,-41.51,20240416,4000,19.75,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,111018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4795,-15,5,-0.31,28195090,5931,13.81,4805,4805,4715,6250,3370,4810,4753.85,0.01,0,-466,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,748,-13.10,1.04,12,0.04,-366.00,4615.00,8190,20240416,-41.45,4000,20240806,19.88,6990,-31.40,20250225,4680,2.46,20250203,8190,-41.45,20240416,4000,19.88,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,101019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4780,-30,5,-0.62,13862390,2910,6.78,4805,4805,4730,6250,3370,4810,4763.71,0.01,0,-1409,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,746,-13.06,1.04,12,0.02,-366.00,4615.00,8190,20240416,-41.64,4000,20240806,19.50,6990,-31.62,20250225,4680,2.14,20250203,8190,-41.64,20240416,4000,19.50,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N +20250403,091022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4760,-50,5,-1.04,6358825,1339,3.12,4805,4805,4730,6250,3370,4810,4748.94,0.01,0,-964,4940,4875,4820,4755,4700,4847,4727,98,1440,500,2980,5,1,15610000,743,-13.01,1.03,12,0.01,-366.00,4615.00,8190,20240416,-41.88,4000,20240806,19.00,6990,-31.90,20250225,4680,1.71,20250203,8190,-41.88,20240416,4000,19.00,20240806,2.96,Y,307930,500,97 억,,2150,N,N,249,N,00,N 20250402,160957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4810,-75,5,-1.54,205119706,42713,60.96,4840,4885,4765,6350,3420,4885,4802.28,0.04,0,-4569,5048,4966,4823,4741,4598,5007,4782,98,1465,500,3020,5,1,15610000,751,-13.14,1.04,12,0.27,-366.00,4615.00,8190,20240416,-41.27,4000,20240806,20.25,6990,-31.19,20250225,4680,2.78,20250203,8190,-41.27,20240416,4000,20.25,20240806,3.00,Y,307930,500,97 억,,6786,N,N,249,N,00,N 20250402,150958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4775,-110,5,-2.25,198812691,41400,59.08,4840,4885,4765,6350,3420,4885,4802.24,0.04,0,-4355,5048,4966,4823,4741,4598,5007,4782,98,1465,500,3020,5,1,15610000,745,-13.05,1.03,12,0.27,-366.00,4615.00,8190,20240416,-41.70,4000,20240806,19.38,6990,-31.69,20250225,4680,2.03,20250203,8190,-41.70,20240416,4000,19.38,20240806,3.00,Y,307930,500,97 억,,6786,N,N,1694,N,00,N 20250402,141000,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4775,-110,5,-2.25,181307841,37742,53.86,4840,4885,4765,6350,3420,4885,4803.87,0.04,0,-4577,5048,4966,4823,4741,4598,5007,4782,98,1465,500,3020,5,1,15610000,745,-13.05,1.03,12,0.24,-366.00,4615.00,8190,20240416,-41.70,4000,20240806,19.38,6990,-31.69,20250225,4680,2.03,20250203,8190,-41.70,20240416,4000,19.38,20240806,3.00,Y,307930,500,97 억,,6786,N,N,1694,N,00,N diff --git a/307950/price/prices-20250401.csv b/307950/price/prices-20250401.csv index 13e7839ab8c8..1e1699c741d5 100644 --- a/307950/price/prices-20250401.csv +++ b/307950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161011,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,118400,-100,5,-0.08,4205664550,35965,163.81,114700,119400,114500,154000,83000,118500,116937.42,1.72,0,-2252,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32470,19.01,1.90,12,0.13,6228.00,62191.00,181900,20240711,-34.91,114500,20250403,3.41,153200,-22.72,20250210,114500,3.41,20250403,181900,-34.91,20240711,114500,3.41,20250403,0.68,Y,307950,500,137 억,,470575,N,N,10505,N,00,N +20250403,151019,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,118200,-300,5,-0.25,4032342650,34498,157.13,114700,119400,114500,154000,83000,118500,116886.27,1.72,0,-2118,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32415,18.98,1.90,12,0.13,6228.00,62191.00,181900,20240711,-35.02,114500,20250403,3.23,153200,-22.85,20250210,114500,3.23,20250403,181900,-35.02,20240711,114500,3.23,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,141018,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,119100,600,2,0.51,3548097450,30413,138.52,114700,119400,114500,154000,83000,118500,116663.84,1.72,0,-463,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32662,19.12,1.92,12,0.11,6228.00,62191.00,181900,20240711,-34.52,114500,20250403,4.02,153200,-22.26,20250210,114500,4.02,20250403,181900,-34.52,20240711,114500,4.02,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,131017,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,118700,200,2,0.17,3088713300,26550,120.93,114700,118700,114500,154000,83000,118500,116335.72,1.72,0,1675,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32552,19.06,1.91,12,0.10,6228.00,62191.00,181900,20240711,-34.74,114500,20250403,3.67,153200,-22.52,20250210,114500,3.67,20250403,181900,-34.74,20240711,114500,3.67,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,121015,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,118000,-500,5,-0.42,2634336400,22697,103.38,114700,118000,114500,154000,83000,118500,116065.40,1.72,0,1763,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32360,18.95,1.90,12,0.08,6228.00,62191.00,181900,20240711,-35.13,114500,20250403,3.06,153200,-22.98,20250210,114500,3.06,20250403,181900,-35.13,20240711,114500,3.06,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,111018,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,116200,-2300,5,-1.94,2103645200,18167,82.75,114700,117300,114500,154000,83000,118500,115794.86,1.72,0,1246,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,31867,18.66,1.87,12,0.07,6228.00,62191.00,181900,20240711,-36.12,114500,20250403,1.48,153200,-24.15,20250210,114500,1.48,20250403,181900,-36.12,20240711,114500,1.48,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,101019,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,117100,-1400,5,-1.18,1337680000,11572,52.71,114700,117300,114500,154000,83000,118500,115596.27,1.72,0,250,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,32113,18.80,1.88,12,0.04,6228.00,62191.00,181900,20240711,-35.62,114500,20250403,2.27,153200,-23.56,20250210,114500,2.27,20250403,181900,-35.62,20240711,114500,2.27,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N +20250403,091022,55,30.00,KOSPI,신저가,IT 서비스,N,N,N,Y,40,N,114600,-3900,5,-3.29,289274500,2523,11.49,114700,114900,114500,154000,83000,118500,114654.97,1.72,0,-180,121900,120200,119300,117600,116700,119750,117150,137,35500,500,90060,100,1,27423982,31428,18.40,1.84,12,0.01,6228.00,62191.00,181900,20240711,-37.00,114500,20250403,0.09,153200,-25.20,20250210,114500,0.09,20250403,181900,-37.00,20240711,114500,0.09,20250403,0.68,Y,307950,500,137 억,,470575,N,N,5513,N,00,N 20250402,160957,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118500,-1800,5,-1.50,2613238200,21955,60.82,120300,121000,118400,156300,84300,120300,119027.02,1.73,0,-7536,123033,121666,119733,118366,116433,122350,119050,137,36000,500,91420,100,1,27423982,32497,19.03,1.91,12,0.08,6228.00,62191.00,181900,20240711,-34.85,117800,20250401,0.59,153200,-22.65,20250210,117800,0.59,20250401,181900,-34.85,20240711,117800,0.59,20250401,0.70,Y,307950,500,137 억,,475006,N,N,5513,N,00,N 20250402,150958,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118600,-1700,5,-1.41,2502097200,21017,58.22,120300,121000,118400,156300,84300,120300,119051.11,1.73,0,-7646,123033,121666,119733,118366,116433,122350,119050,137,36000,500,91420,100,1,27423982,32525,19.04,1.91,12,0.08,6228.00,62191.00,181900,20240711,-34.80,117800,20250401,0.68,153200,-22.58,20250210,117800,0.68,20250401,181900,-34.80,20240711,117800,0.68,20250401,0.70,Y,307950,500,137 억,,475006,N,N,4224,N,00,N 20250402,141000,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,118550,-1750,5,-1.45,2163189250,18158,50.30,120300,121000,118400,156300,84300,120300,119131.47,1.73,0,-7041,123033,121666,119733,118366,116433,122350,119050,137,36000,500,91420,100,1,27423982,32511,19.04,1.91,12,0.07,6228.00,62191.00,181900,20240711,-34.83,117800,20250401,0.64,153200,-22.62,20250210,117800,0.64,20250401,181900,-34.83,20240711,117800,0.64,20250401,0.70,Y,307950,500,137 억,,475006,N,N,4224,N,00,N diff --git a/308080/price/prices-20250401.csv b/308080/price/prices-20250401.csv index 8329b6fa35cc..377573a49ef3 100644 --- a/308080/price/prices-20250401.csv +++ b/308080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,185,2,6.43,459122595,151338,569.99,2880,3140,2835,3735,2015,2875,3033.73,1.66,0,4403,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,622,-4.19,1.02,12,0.74,-731.00,3012.00,5240,20240329,-41.60,2305,20241227,32.75,3700,-17.30,20250307,2305,32.75,20250212,5030,-39.17,20240405,2305,32.75,20241227,0.42,Y,308080,500,101 억,,337835,N,N,4262,N,00,N +20250403,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3040,165,2,5.74,445162285,146770,552.79,2880,3140,2835,3735,2015,2875,3033.06,1.66,0,4765,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,618,-4.16,1.01,12,0.72,-731.00,3012.00,5240,20240329,-41.98,2305,20241227,31.89,3700,-17.84,20250307,2305,31.89,20250212,5030,-39.56,20240405,2305,31.89,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,141018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3020,145,2,5.04,376593010,124187,467.73,2880,3140,2835,3735,2015,2875,3032.47,1.66,0,5895,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,614,-4.13,1.00,12,0.61,-731.00,3012.00,5240,20240329,-42.37,2305,20241227,31.02,3700,-18.38,20250307,2305,31.02,20250212,5030,-39.96,20240405,2305,31.02,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,131017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,185,2,6.43,337956674,111410,419.61,2880,3140,2835,3735,2015,2875,3033.45,1.66,0,3188,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,622,-4.19,1.02,12,0.55,-731.00,3012.00,5240,20240329,-41.60,2305,20241227,32.75,3700,-17.30,20250307,2305,32.75,20250212,5030,-39.17,20240405,2305,32.75,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,121015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,190,2,6.61,261347644,86539,325.93,2880,3140,2835,3735,2015,2875,3020.00,1.66,0,731,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,623,-4.19,1.02,12,0.43,-731.00,3012.00,5240,20240329,-41.51,2305,20241227,32.97,3700,-17.16,20250307,2305,32.97,20250212,5030,-39.07,20240405,2305,32.97,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,111018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3060,185,2,6.43,120274655,40830,153.78,2880,3065,2835,3735,2015,2875,2945.74,1.66,0,2782,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,622,-4.19,1.02,12,0.20,-731.00,3012.00,5240,20240329,-41.60,2305,20241227,32.75,3700,-17.30,20250307,2305,32.75,20250212,5030,-39.17,20240405,2305,32.75,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,101019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,45,2,1.57,34649535,12100,45.57,2880,2925,2835,3735,2015,2875,2863.60,1.66,0,1532,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,593,-3.99,0.97,12,0.06,-731.00,3012.00,5240,20240329,-44.27,2305,20241227,26.68,3700,-21.08,20250307,2305,26.68,20250212,5030,-41.95,20240405,2305,26.68,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N +20250403,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,0,3,0.00,7443180,2587,9.74,2880,2880,2850,3735,2015,2875,2877.15,1.66,0,-594,2975,2925,2840,2790,2705,2950,2815,102,860,500,1890,5,1,20323140,584,-3.93,0.95,12,0.01,-731.00,3012.00,5240,20240329,-45.13,2305,20241227,24.73,3700,-22.30,20250307,2305,24.73,20250212,5030,-42.84,20240405,2305,24.73,20241227,0.42,Y,308080,500,101 억,,337835,N,N,0,N,00,N 20250402,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,35,2,1.23,75052447,26551,92.02,2830,2890,2755,3690,1990,2840,2826.69,1.68,0,-7527,2946,2892,2816,2762,2686,2920,2790,102,850,500,1870,5,1,20323140,584,-3.93,0.95,12,0.13,-731.00,3012.00,5240,20240329,-45.13,2305,20241227,24.73,3700,-22.30,20250307,2305,24.73,20250212,5090,-43.52,20240402,2305,24.73,20241227,0.42,Y,308080,500,101 억,,342171,N,N,0,N,00,N 20250402,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,-20,5,-0.70,71533727,25321,87.76,2830,2890,2755,3690,1990,2840,2825.08,1.68,0,-7513,2946,2892,2816,2762,2686,2920,2790,102,850,500,1870,5,1,20323140,573,-3.86,0.94,12,0.12,-731.00,3012.00,5240,20240329,-46.18,2305,20241227,22.34,3700,-23.78,20250307,2305,22.34,20250212,5090,-44.60,20240402,2305,22.34,20241227,0.42,Y,308080,500,101 억,,342171,N,N,0,N,00,N 20250402,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,-10,5,-0.35,56433957,19985,69.26,2830,2890,2755,3690,1990,2840,2823.82,1.68,0,-6950,2946,2892,2816,2762,2686,2920,2790,102,850,500,1870,5,1,20323140,575,-3.87,0.94,12,0.10,-731.00,3012.00,5240,20240329,-45.99,2305,20241227,22.78,3700,-23.51,20250307,2305,22.78,20250212,5090,-44.40,20240402,2305,22.78,20241227,0.42,Y,308080,500,101 억,,342171,N,N,0,N,00,N diff --git a/308100/price/prices-20250401.csv b/308100/price/prices-20250401.csv index 408e7c56a51d..7179f7568611 100644 --- a/308100/price/prices-20250401.csv +++ b/308100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161011,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,151020,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,141019,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,131017,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,121015,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,111018,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,101019,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N +20250403,091022,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,0,3,0.00,0,0,0.00,0,0,0,13480,7260,10370,0.00,0.52,0,0,12150,11260,9480,8590,6810,11705,9035,33,3110,500,0,10,1,6624733,687,-4.21,1.60,12,0.00,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,34145,N,N,0,N,02,N 20250402,160957,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,10370,2390,1,29.95,101634334295,10823525,301.08,8550,10370,7700,10370,5590,7980,9389.98,0.51,0,18523,8733,8356,7603,7226,6473,8545,7415,33,2390,500,0,10,1,6624733,687,-4.21,1.60,12,163.38,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,33823,N,N,0,N,02,N 20250402,150958,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,10370,2390,1,29.95,101394859885,10800432,300.44,8550,10370,7700,10370,5590,7980,9388.04,0.51,0,16818,8733,8356,7603,7226,6473,8545,7415,33,2390,500,0,10,1,6624733,687,-4.21,1.60,12,163.03,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,33823,N,N,0,N,02,N 20250402,141001,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,10370,2390,1,29.95,100598516475,10723639,298.30,8550,10370,7700,10370,5590,7980,9381.01,0.51,0,16925,8733,8356,7603,7226,6473,8545,7415,33,2390,500,0,10,1,6624733,687,-4.21,1.60,12,161.87,-2464.00,6498.00,10370,20250402,0.00,2315,20241118,347.95,10370,0.00,20250402,2565,304.29,20250324,10370,0.00,20250402,2315,347.95,20241118,0.07,Y,308100,500,33 억,,33823,N,N,0,N,02,N diff --git a/308170/price/prices-20250401.csv b/308170/price/prices-20250401.csv index 203d3d12db4a..eac05f01dc39 100644 --- a/308170/price/prices-20250401.csv +++ b/308170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161012,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5240,-160,5,-2.96,19808390,3766,97.77,5340,5340,5190,7020,3780,5400,5259.80,0.54,0,99,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,451,-2.72,0.63,12,0.04,-1929.00,8310.00,10480,20240422,-50.00,4570,20241118,14.66,6400,-18.12,20250212,5080,3.15,20250328,10480,-50.00,20240422,4570,14.66,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,151020,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5290,-110,5,-2.04,18124530,3445,89.43,5340,5340,5190,7020,3780,5400,5261.11,0.54,0,343,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,455,-2.74,0.64,12,0.04,-1929.00,8310.00,10480,20240422,-49.52,4570,20241118,15.75,6400,-17.34,20250212,5080,4.13,20250328,10480,-49.52,20240422,4570,15.75,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,141019,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5310,-90,5,-1.67,12039620,2282,59.24,5340,5340,5230,7020,3780,5400,5275.91,0.54,0,154,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,457,-2.75,0.64,12,0.03,-1929.00,8310.00,10480,20240422,-49.33,4570,20241118,16.19,6400,-17.03,20250212,5080,4.53,20250328,10480,-49.33,20240422,4570,16.19,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,131017,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5240,-160,5,-2.96,11824060,2241,58.18,5340,5340,5240,7020,3780,5400,5276.24,0.54,0,161,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,451,-2.72,0.63,12,0.03,-1929.00,8310.00,10480,20240422,-50.00,4570,20241118,14.66,6400,-18.12,20250212,5080,3.15,20250328,10480,-50.00,20240422,4570,14.66,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,121016,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5260,-140,5,-2.59,9322640,1764,45.79,5340,5340,5260,7020,3780,5400,5284.94,0.54,0,94,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,453,-2.73,0.63,12,0.02,-1929.00,8310.00,10480,20240422,-49.81,4570,20241118,15.10,6400,-17.81,20250212,5080,3.54,20250328,10480,-49.81,20240422,4570,15.10,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,111019,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5280,-120,5,-2.22,4294020,808,20.98,5340,5340,5270,7020,3780,5400,5314.38,0.54,0,3,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,455,-2.74,0.64,12,0.01,-1929.00,8310.00,10480,20240422,-49.62,4570,20241118,15.54,6400,-17.50,20250212,5080,3.94,20250328,10480,-49.62,20240422,4570,15.54,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,101020,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5300,-100,5,-1.85,2265230,425,11.03,5340,5340,5270,7020,3780,5400,5329.95,0.54,0,18,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,456,-2.75,0.64,12,0.00,-1929.00,8310.00,10480,20240422,-49.43,4570,20241118,15.97,6400,-17.19,20250212,5080,4.33,20250328,10480,-49.43,20240422,4570,15.97,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N +20250403,091023,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5340,-60,5,-1.11,256320,48,1.25,5340,5340,5340,7020,3780,5400,5340.00,0.54,0,33,5620,5510,5420,5310,5220,5465,5265,43,1620,500,3780,10,1,8610000,460,-2.77,0.64,12,0.00,-1929.00,8310.00,10480,20240422,-49.05,4570,20241118,16.85,6400,-16.56,20250212,5080,5.12,20250328,10480,-49.05,20240422,4570,16.85,20241118,0.23,Y,308170,500,43 억,,46436,N,N,0,N,00,N 20250402,160958,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,-20,5,-0.37,20761595,3843,37.37,5430,5530,5330,7040,3800,5420,5402.44,0.54,0,63,5766,5592,5346,5172,4926,5680,5260,43,1620,500,3790,10,1,8610000,465,-2.80,0.65,12,0.04,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,5080,6.30,20250328,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,46372,N,N,0,N,00,N 20250402,150958,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5450,30,2,0.55,20140545,3728,36.25,5430,5530,5330,7040,3800,5420,5402.51,0.54,0,89,5766,5592,5346,5172,4926,5680,5260,43,1620,500,3790,10,1,8610000,469,-2.83,0.66,12,0.04,-1929.00,8310.00,10480,20240422,-48.00,4570,20241118,19.26,6400,-14.84,20250212,5080,7.28,20250328,10480,-48.00,20240422,4570,19.26,20241118,0.23,Y,308170,500,43 억,,46372,N,N,0,N,00,N 20250402,141001,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,5400,-20,5,-0.37,17440885,3229,31.40,5430,5530,5330,7040,3800,5420,5401.33,0.54,0,324,5766,5592,5346,5172,4926,5680,5260,43,1620,500,3790,10,1,8610000,465,-2.80,0.65,12,0.04,-1929.00,8310.00,10480,20240422,-48.47,4570,20241118,18.16,6400,-15.62,20250212,5080,6.30,20250328,10480,-48.47,20240422,4570,18.16,20241118,0.23,Y,308170,500,43 억,,46372,N,N,0,N,00,N diff --git a/308430/price/prices-20250401.csv b/308430/price/prices-20250401.csv index ee4d899e16e6..800e7a50502c 100644 --- a/308430/price/prices-20250401.csv +++ b/308430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18300,970,2,5.60,2775658665,154740,83.41,16930,18350,16800,22500,12140,17330,17937.74,4.36,0,-1410,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2343,-28.37,7.92,12,1.21,-645.00,2310.00,29450,20241018,-37.86,9930,20241118,84.29,22450,-18.49,20250319,11730,56.01,20250102,29450,-37.86,20241018,9930,84.29,20241118,1.92,Y,308430,500,64 억,,557686,N,N,4571,N,00,N +20250403,151020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18230,900,2,5.19,2678788725,149437,80.55,16930,18350,16800,22500,12140,17330,17926.27,4.36,0,-2786,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2334,-28.26,7.89,12,1.17,-645.00,2310.00,29450,20241018,-38.10,9930,20241118,83.59,22450,-18.80,20250319,11730,55.41,20250102,29450,-38.10,20241018,9930,83.59,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18250,920,2,5.31,2339120400,130829,70.52,16930,18280,16800,22500,12140,17330,17879.64,4.36,0,-615,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2336,-28.29,7.90,12,1.02,-645.00,2310.00,29450,20241018,-38.03,9930,20241118,83.79,22450,-18.71,20250319,11730,55.58,20250102,29450,-38.03,20241018,9930,83.79,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,131018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17930,600,2,3.46,1957030905,109685,59.12,16930,18280,16800,22500,12140,17330,17842.75,4.36,0,803,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2295,-27.80,7.76,12,0.86,-645.00,2310.00,29450,20241018,-39.12,9930,20241118,80.56,22450,-20.13,20250319,11730,52.86,20250102,29450,-39.12,20241018,9930,80.56,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,121016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17960,630,2,3.64,1706720345,95702,51.59,16930,18280,16800,22500,12140,17330,17834.22,4.36,0,4337,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2299,-27.84,7.77,12,0.75,-645.00,2310.00,29450,20241018,-39.02,9930,20241118,80.87,22450,-20.00,20250319,11730,53.11,20250102,29450,-39.02,20241018,9930,80.87,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,111019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,700,2,4.04,1568264595,87984,47.43,16930,18280,16800,22500,12140,17330,17824.99,4.36,0,6158,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2308,-27.95,7.81,12,0.69,-645.00,2310.00,29450,20241018,-38.78,9930,20241118,81.57,22450,-19.69,20250319,11730,53.71,20250102,29450,-38.78,20241018,9930,81.57,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,101020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18160,830,2,4.79,1049054715,59225,31.92,16930,18280,16800,22500,12140,17330,17713.68,4.36,0,7360,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2325,-28.16,7.86,12,0.46,-645.00,2310.00,29450,20241018,-38.34,9930,20241118,82.88,22450,-19.11,20250319,11730,54.82,20250102,29450,-38.34,20241018,9930,82.88,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N +20250403,091023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17430,100,2,0.58,187341770,10963,5.91,16930,17440,16800,22500,12140,17330,17086.35,4.36,0,2086,18763,18046,17663,16946,16563,17855,16755,64,5170,500,12130,10,1,12801009,2231,-27.02,7.55,12,0.09,-645.00,2310.00,29450,20241018,-40.81,9930,20241118,75.53,22450,-22.36,20250319,11730,48.59,20250102,29450,-40.81,20241018,9930,75.53,20241118,1.92,Y,308430,500,64 억,,557686,N,N,3335,N,00,N 20250402,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17330,-840,5,-4.62,3256428635,185521,128.81,18210,18380,17280,23600,12720,18170,17553.61,4.27,0,11732,19043,18606,18323,17886,17603,18465,17745,64,5430,500,12710,10,1,12801009,2218,-26.87,7.50,12,1.45,-645.00,2310.00,29450,20241018,-41.15,9930,20241118,74.52,22450,-22.81,20250319,11730,47.74,20250102,29450,-41.15,20241018,9930,74.52,20241118,2.04,Y,308430,500,64 억,,546030,N,N,3335,N,00,N 20250402,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17460,-710,5,-3.91,3036954645,172891,120.04,18210,18380,17280,23600,12720,18170,17565.72,4.27,0,7722,19043,18606,18323,17886,17603,18465,17745,64,5430,500,12710,10,1,12801009,2235,-27.07,7.56,12,1.35,-645.00,2310.00,29450,20241018,-40.71,9930,20241118,75.83,22450,-22.23,20250319,11730,48.85,20250102,29450,-40.71,20241018,9930,75.83,20241118,2.04,Y,308430,500,64 억,,546030,N,N,7897,N,00,N 20250402,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17480,-690,5,-3.80,2692923045,153200,106.37,18210,18380,17280,23600,12720,18170,17577.83,4.27,0,4325,19043,18606,18323,17886,17603,18465,17745,64,5430,500,12710,10,1,12801009,2238,-27.10,7.57,12,1.20,-645.00,2310.00,29450,20241018,-40.65,9930,20241118,76.03,22450,-22.14,20250319,11730,49.02,20250102,29450,-40.65,20241018,9930,76.03,20241118,2.04,Y,308430,500,64 억,,546030,N,N,7897,N,00,N diff --git a/308700/price/prices-20250401.csv b/308700/price/prices-20250401.csv index 6cda9ec29f2e..5077185c238c 100644 --- a/308700/price/prices-20250401.csv +++ b/308700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161012,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,151021,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,141019,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,131018,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,121016,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,111019,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,101020,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N +20250403,091023,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-2.69,0.34,12,0.00,-74.00,581.00,199,20240322,0.00,199,20240322,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240403,199,0.00,20240403,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250402,160958,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,226,20240321,-11.95,199,20240321,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240402,199,0.00,20240402,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250402,150959,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,226,20240321,-11.95,199,20240321,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240402,199,0.00,20240402,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N 20250402,141002,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,7,29,100,0,1,1,7400000,15,-0.41,-49.75,12,0.00,-481.00,-4.00,226,20240321,-11.95,199,20240321,0.00,199,0.00,20250102,199,0.00,20250102,199,0.00,20240402,199,0.00,20240402,0.00,Y,308700,100,7 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20250401.csv b/309930/price/prices-20250401.csv index 7589599592e4..a72aa52480cd 100644 --- a/309930/price/prices-20250401.csv +++ b/309930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161012,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1871,0,3,0.00,76562709,41328,25.90,1851,1871,1816,2430,1310,1871,1852.56,0.35,0,-303,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,398,29.23,1.31,12,0.19,64.00,1426.00,4020,20240322,-53.46,1512,20250401,23.74,2465,-24.10,20250210,1512,23.74,20250401,3905,-52.09,20240405,1512,23.74,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,151021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1859,-12,5,-0.64,70230445,37939,23.77,1851,1870,1816,2430,1310,1871,1851.14,0.35,0,-242,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,396,29.05,1.30,12,0.18,64.00,1426.00,4020,20240322,-53.76,1512,20250401,22.95,2465,-24.58,20250210,1512,22.95,20250401,3905,-52.39,20240405,1512,22.95,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,141020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,-21,5,-1.12,59319685,32062,20.09,1851,1870,1816,2430,1310,1871,1850.16,0.35,0,192,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,394,28.91,1.30,12,0.15,64.00,1426.00,4020,20240322,-53.98,1512,20250401,22.35,2465,-24.95,20250210,1512,22.35,20250401,3905,-52.62,20240405,1512,22.35,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,131018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1821,-50,5,-2.67,46700345,25260,15.83,1851,1870,1816,2430,1310,1871,1848.79,0.35,0,509,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,388,28.45,1.28,12,0.12,64.00,1426.00,4020,20240322,-54.70,1512,20250401,20.44,2465,-26.13,20250210,1512,20.44,20250401,3905,-53.37,20240405,1512,20.44,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,121016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1866,-5,5,-0.27,35199464,18986,11.90,1851,1870,1846,2430,1310,1871,1853.97,0.35,0,261,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,397,29.16,1.31,12,0.09,64.00,1426.00,4020,20240322,-53.58,1512,20250401,23.41,2465,-24.30,20250210,1512,23.41,20250401,3905,-52.22,20240405,1512,23.41,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,111019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1851,-20,5,-1.07,35121365,18944,11.87,1851,1870,1846,2430,1310,1871,1853.96,0.35,0,250,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,394,28.92,1.30,12,0.09,64.00,1426.00,4020,20240322,-53.96,1512,20250401,22.42,2465,-24.91,20250210,1512,22.42,20250401,3905,-52.60,20240405,1512,22.42,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,101020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1870,-1,5,-0.05,10350700,5584,3.50,1851,1870,1851,2430,1310,1871,1853.64,0.35,0,460,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,398,29.22,1.31,12,0.03,64.00,1426.00,4020,20240322,-53.48,1512,20250401,23.68,2465,-24.14,20250210,1512,23.68,20250401,3905,-52.11,20240405,1512,23.68,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N +20250403,091023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1855,-16,5,-0.86,1176007,635,0.40,1851,1870,1851,2430,1310,1871,1851.98,0.35,0,22,2043,1956,1858,1771,1673,2000,1815,21,559,100,1270,1,1,21290990,395,28.98,1.30,12,0.00,64.00,1426.00,4020,20240322,-53.86,1512,20250401,22.69,2465,-24.75,20250210,1512,22.69,20250401,3905,-52.50,20240405,1512,22.69,20250401,2.12,Y,309930,100,21 억,,73742,N,N,0,N,00,N 20250402,160958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1871,101,2,5.71,294244097,159277,39.25,1780,1945,1760,2300,1239,1770,1847.39,0.31,0,7882,2128,1948,1730,1550,1332,1840,1442,21,530,100,1200,1,1,21290990,398,29.23,1.31,12,0.75,64.00,1426.00,4060,20240321,-53.92,1512,20250401,23.74,2465,-24.10,20250210,1512,23.74,20250401,3905,-52.09,20240405,1512,23.74,20250401,2.13,Y,309930,100,21 억,,65875,N,N,0,N,00,N 20250402,150959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1873,103,2,5.82,276167847,149613,36.87,1780,1945,1760,2300,1239,1770,1845.90,0.31,0,7803,2128,1948,1730,1550,1332,1840,1442,21,530,100,1200,1,1,21290990,399,29.27,1.31,12,0.70,64.00,1426.00,4060,20240321,-53.87,1512,20250401,23.88,2465,-24.02,20250210,1512,23.88,20250401,3905,-52.04,20240405,1512,23.88,20250401,2.13,Y,309930,100,21 억,,65875,N,N,0,N,00,N 20250402,141002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1861,91,2,5.14,258939731,140360,34.59,1780,1945,1760,2300,1239,1770,1844.85,0.31,0,7381,2128,1948,1730,1550,1332,1840,1442,21,530,100,1200,1,1,21290990,396,29.08,1.31,12,0.66,64.00,1426.00,4060,20240321,-54.16,1512,20250401,23.08,2465,-24.50,20250210,1512,23.08,20250401,3905,-52.34,20240405,1512,23.08,20250401,2.13,Y,309930,100,21 억,,65875,N,N,0,N,00,N diff --git a/309960/price/prices-20250401.csv b/309960/price/prices-20250401.csv index 794d3ebe9c5f..1e4a70a0cf69 100644 --- a/309960/price/prices-20250401.csv +++ b/309960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3520,35,2,1.00,160036190,45958,96.41,3450,3550,3405,4530,2440,3485,3482.23,1.02,0,6448,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,817,12.39,0.70,12,0.20,284.00,5014.00,7930,20240510,-55.61,2895,20241209,21.59,5080,-30.71,20250224,2945,19.52,20250203,7930,-55.61,20240510,2895,21.59,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,254,N,00,N +20250403,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,5,2,0.14,149205500,42871,89.94,3450,3550,3405,4530,2440,3485,3480.34,1.02,0,5913,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,810,12.29,0.70,12,0.18,284.00,5014.00,7930,20240510,-55.99,2895,20241209,20.55,5080,-31.30,20250224,2945,18.51,20250203,7930,-55.99,20240510,2895,20.55,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3505,20,2,0.57,138528395,39810,83.52,3450,3550,3405,4530,2440,3485,3479.74,1.02,0,4379,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,814,12.34,0.70,12,0.17,284.00,5014.00,7930,20240510,-55.80,2895,20241209,21.07,5080,-31.00,20250224,2945,19.02,20250203,7930,-55.80,20240510,2895,21.07,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,131018,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3500,15,2,0.43,130329990,37464,78.60,3450,3550,3405,4530,2440,3485,3478.81,1.02,0,2247,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,813,12.32,0.70,12,0.16,284.00,5014.00,7930,20240510,-55.86,2895,20241209,20.90,5080,-31.10,20250224,2945,18.85,20250203,7930,-55.86,20240510,2895,20.90,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,5,2,0.14,125686955,36135,75.81,3450,3550,3405,4530,2440,3485,3478.26,1.02,0,1721,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,810,12.29,0.70,12,0.16,284.00,5014.00,7930,20240510,-55.99,2895,20241209,20.55,5080,-31.30,20250224,2945,18.51,20250203,7930,-55.99,20240510,2895,20.55,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,111020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3520,35,2,1.00,108878165,31330,65.73,3450,3545,3405,4530,2440,3485,3475.20,1.02,0,2078,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,817,12.39,0.70,12,0.13,284.00,5014.00,7930,20240510,-55.61,2895,20241209,21.59,5080,-30.71,20250224,2945,19.52,20250203,7930,-55.61,20240510,2895,21.59,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,101021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3450,-35,5,-1.00,60480235,17461,36.63,3450,3515,3405,4530,2440,3485,3463.73,1.02,0,-3435,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,801,12.15,0.69,12,0.08,284.00,5014.00,7930,20240510,-56.49,2895,20241209,19.17,5080,-32.09,20250224,2945,17.15,20250203,7930,-56.49,20240510,2895,19.17,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N +20250403,091024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3420,-65,5,-1.87,13619105,3972,8.33,3450,3455,3405,4530,2440,3485,3428.78,1.02,0,-835,3585,3535,3495,3445,3405,3560,3470,232,1045,1000,2090,5,1,23217239,794,12.04,0.68,12,0.02,284.00,5014.00,7930,20240510,-56.87,2895,20241209,18.13,5080,-32.68,20250224,2945,16.13,20250203,7930,-56.87,20240510,2895,18.13,20241209,2.29,Y,309960,1000,232 억,,237049,N,N,349,N,00,N 20250402,160959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3485,-30,5,-0.85,166057550,47618,85.96,3475,3545,3455,4565,2465,3515,3487.29,1.02,0,-1615,3631,3572,3501,3442,3371,3602,3472,232,1050,1000,2100,5,1,23217239,809,12.27,0.70,12,0.21,284.00,5014.00,7930,20240510,-56.05,2895,20241209,20.38,5080,-31.40,20250224,2945,18.34,20250203,7930,-56.05,20240510,2895,20.38,20241209,2.38,Y,309960,1000,232 억,,235877,N,N,349,N,00,N 20250402,150959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3455,-60,5,-1.71,160747485,46094,83.21,3475,3545,3455,4565,2465,3515,3487.38,1.02,0,-1573,3631,3572,3501,3442,3371,3602,3472,232,1050,1000,2100,5,1,23217239,802,12.17,0.69,12,0.20,284.00,5014.00,7930,20240510,-56.43,2895,20241209,19.34,5080,-31.99,20250224,2945,17.32,20250203,7930,-56.43,20240510,2895,19.34,20241209,2.38,Y,309960,1000,232 억,,235877,N,N,0,N,00,N 20250402,141002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3470,-45,5,-1.28,145437085,41675,75.23,3475,3545,3460,4565,2465,3515,3489.79,1.02,0,-1551,3631,3572,3501,3442,3371,3602,3472,232,1050,1000,2100,5,1,23217239,806,12.22,0.69,12,0.18,284.00,5014.00,7930,20240510,-56.24,2895,20241209,19.86,5080,-31.69,20250224,2945,17.83,20250203,7930,-56.24,20240510,2895,19.86,20241209,2.38,Y,309960,1000,232 억,,235877,N,N,0,N,00,N diff --git a/310200/price/prices-20250401.csv b/310200/price/prices-20250401.csv index 80e49f34789e..77318859a1ea 100644 --- a/310200/price/prices-20250401.csv +++ b/310200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161013,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3300,-20,5,-0.60,945422092,288417,34.85,3250,3325,3220,4315,2325,3320,3277.97,2.63,0,-12015,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1502,9.62,1.31,12,0.63,343.00,2521.00,3805,20240325,-13.27,2390,20241210,38.08,3350,-1.49,20250402,2560,28.91,20250110,3530,-6.52,20240404,2390,38.08,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,1005,N,00,N +20250403,151021,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3280,-40,5,-1.20,897175567,273776,33.08,3250,3325,3220,4315,2325,3320,3277.04,2.63,0,-18380,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1493,9.56,1.30,12,0.60,343.00,2521.00,3805,20240325,-13.80,2390,20241210,37.24,3350,-2.09,20250402,2560,28.12,20250110,3530,-7.08,20240404,2390,37.24,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,141020,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3295,-25,5,-0.75,792845985,241976,29.24,3250,3325,3220,4315,2325,3320,3276.55,2.63,0,-19681,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1500,9.61,1.31,12,0.53,343.00,2521.00,3805,20240325,-13.40,2390,20241210,37.87,3350,-1.64,20250402,2560,28.71,20250110,3530,-6.66,20240404,2390,37.87,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,131019,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3320,0,3,0.00,719742155,219885,26.57,3250,3320,3220,4315,2325,3320,3273.27,2.63,0,-11027,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1511,9.68,1.32,12,0.48,343.00,2521.00,3805,20240325,-12.75,2390,20241210,38.91,3350,-0.90,20250402,2560,29.69,20250110,3530,-5.95,20240404,2390,38.91,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,121017,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,-15,5,-0.45,620060635,189716,22.92,3250,3315,3220,4315,2325,3320,3268.36,2.63,0,1205,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1504,9.64,1.31,12,0.42,343.00,2521.00,3805,20240325,-13.14,2390,20241210,38.28,3350,-1.34,20250402,2560,29.10,20250110,3530,-6.37,20240404,2390,38.28,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,111020,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3290,-30,5,-0.90,515969620,158101,19.10,3250,3295,3220,4315,2325,3320,3263.54,2.63,0,14722,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1498,9.59,1.31,12,0.35,343.00,2521.00,3805,20240325,-13.53,2390,20241210,37.66,3350,-1.79,20250402,2560,28.52,20250110,3530,-6.80,20240404,2390,37.66,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,101021,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3275,-45,5,-1.36,391885045,120246,14.53,3250,3295,3220,4315,2325,3320,3259.03,2.63,0,8618,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1491,9.55,1.30,12,0.26,343.00,2521.00,3805,20240325,-13.93,2390,20241210,37.03,3350,-2.24,20250402,2560,27.93,20250110,3530,-7.22,20240404,2390,37.03,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N +20250403,091024,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3275,-45,5,-1.36,121910945,37387,4.52,3250,3295,3250,4315,2325,3320,3260.78,2.63,0,2235,3500,3410,3260,3170,3020,3455,3215,46,995,100,2450,5,1,45520979,1491,9.55,1.30,12,0.08,343.00,2521.00,3805,20240325,-13.93,2390,20241210,37.03,3350,-2.24,20250402,2560,27.93,20250110,3530,-7.22,20240404,2390,37.03,20241210,3.29,Y,310200,100,45 억,,1197693,N,N,707,N,00,N 20250402,160959,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3320,210,2,6.75,2685873417,825328,210.97,3110,3350,3110,4040,2180,3110,3254.24,2.32,0,151957,3250,3180,3085,3015,2920,3215,3050,46,930,100,2300,5,1,45520979,1511,9.68,1.32,12,1.81,343.00,2521.00,3805,20240325,-12.75,2390,20241210,38.91,3350,-0.90,20250402,2560,29.69,20250110,3595,-7.65,20240402,2390,38.91,20241210,3.28,Y,310200,100,45 억,,1055530,N,N,707,N,00,N 20250402,151000,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3315,205,2,6.59,2579987057,793428,202.81,3110,3350,3110,4040,2180,3110,3251.70,2.32,0,146477,3250,3180,3085,3015,2920,3215,3050,46,930,100,2300,5,1,45520979,1509,9.66,1.31,12,1.74,343.00,2521.00,3805,20240325,-12.88,2390,20241210,38.70,3350,-1.04,20250402,2560,29.49,20250110,3595,-7.79,20240402,2390,38.70,20241210,3.28,Y,310200,100,45 억,,1055530,N,N,20,N,00,N 20250402,141002,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,3305,195,2,6.27,2014063812,622962,159.24,3110,3305,3110,4040,2180,3110,3233.04,2.32,0,111021,3250,3180,3085,3015,2920,3215,3050,46,930,100,2300,5,1,45520979,1504,9.64,1.31,12,1.37,343.00,2521.00,3805,20240325,-13.14,2390,20241210,38.28,3305,0.00,20250402,2560,29.10,20250110,3595,-8.07,20240402,2390,38.28,20241210,3.28,Y,310200,100,45 억,,1055530,N,N,20,N,00,N diff --git a/310210/price/prices-20250401.csv b/310210/price/prices-20250401.csv index f9e5c4c6a2bb..2e92dcc41fff 100644 --- a/310210/price/prices-20250401.csv +++ b/310210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161013,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112300,300,2,0.27,10434282700,92658,88.27,109300,115300,107400,145600,78400,112000,112610.88,6.85,0,-5784,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20629,-62.29,30.98,12,0.50,-1803.00,3625.00,153000,20250310,-26.60,28350,20240419,296.12,153000,-26.60,20250310,72800,54.26,20250123,153000,-26.60,20250310,28350,296.12,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,13872,N,00,N +20250403,151022,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112100,100,2,0.09,10050257200,89240,85.01,109300,115300,107400,145600,78400,112000,112620.54,6.85,0,-6971,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20593,-62.17,30.92,12,0.49,-1803.00,3625.00,153000,20250310,-26.73,28350,20240419,295.41,153000,-26.73,20250310,72800,53.98,20250123,153000,-26.73,20250310,28350,295.41,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,141020,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112100,100,2,0.09,8807939200,78170,74.46,109300,115300,107400,145600,78400,112000,112676.72,6.85,0,-3819,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20593,-62.17,30.92,12,0.43,-1803.00,3625.00,153000,20250310,-26.73,28350,20240419,295.41,153000,-26.73,20250310,72800,53.98,20250123,153000,-26.73,20250310,28350,295.41,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,131019,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-400,5,-0.36,7920581300,70248,66.92,109300,115300,107400,145600,78400,112000,112751.70,6.85,0,-1667,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20501,-61.90,30.79,12,0.38,-1803.00,3625.00,153000,20250310,-27.06,28350,20240419,293.65,153000,-27.06,20250310,72800,53.30,20250123,153000,-27.06,20250310,28350,293.65,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,121017,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111800,-200,5,-0.18,7165266800,63467,60.46,109300,115300,107400,145600,78400,112000,112897.52,6.85,0,-1357,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20537,-62.01,30.84,12,0.35,-1803.00,3625.00,153000,20250310,-26.93,28350,20240419,294.36,153000,-26.93,20250310,72800,53.57,20250123,153000,-26.93,20250310,28350,294.36,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,111020,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112000,0,3,0.00,6491799400,57450,54.73,109300,115300,107400,145600,78400,112000,112999.12,6.85,0,1089,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20574,-62.12,30.90,12,0.31,-1803.00,3625.00,153000,20250310,-26.80,28350,20240419,295.06,153000,-26.80,20250310,72800,53.85,20250123,153000,-26.80,20250310,28350,295.06,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,101021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112000,0,3,0.00,5567837050,49200,46.87,109300,115300,107400,145600,78400,112000,113167.42,6.85,0,3010,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20574,-62.12,30.90,12,0.27,-1803.00,3625.00,153000,20250310,-26.80,28350,20240419,295.06,153000,-26.80,20250310,72800,53.85,20250123,153000,-26.80,20250310,28350,295.06,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N +20250403,091024,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112900,900,2,0.80,1476661800,13391,12.76,109300,112900,107400,145600,78400,112000,110272.71,6.85,0,3484,120333,116166,113833,109666,107333,115000,108500,92,33600,500,78400,100,1,18369807,20740,-62.62,31.14,12,0.07,-1803.00,3625.00,153000,20250310,-26.21,28350,20240419,298.24,153000,-26.21,20250310,72800,55.08,20250123,153000,-26.21,20250310,28350,298.24,20240419,0.91,Y,310210,500,91 억,,1257784,N,N,27140,N,00,N 20250402,160959,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112000,-700,5,-0.62,11947476050,104977,42.74,114400,118000,111500,146500,78900,112700,113810.47,7.07,0,-43144,122566,117632,112366,107432,102166,120100,109900,92,33800,500,78890,100,1,18369807,20574,-62.12,30.90,12,0.57,-1803.00,3625.00,153000,20250310,-26.80,28350,20240419,295.06,153000,-26.80,20250310,72800,53.85,20250123,153000,-26.80,20250310,28350,295.06,20240419,0.93,Y,310210,500,91 억,,1299498,N,N,27140,N,00,N 20250402,151000,57,100.00,KSQ150,,제약,N,N,N,N, ,N,112300,-400,5,-0.35,11418991950,100258,40.82,114400,118000,111500,146500,78900,112700,113896.07,7.07,0,-41277,122566,117632,112366,107432,102166,120100,109900,92,33800,500,78890,100,1,18369807,20629,-62.29,30.98,12,0.55,-1803.00,3625.00,153000,20250310,-26.60,28350,20240419,296.12,153000,-26.60,20250310,72800,54.26,20250123,153000,-26.60,20250310,28350,296.12,20240419,0.93,Y,310210,500,91 억,,1299498,N,N,19134,N,00,N 20250402,141003,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-1100,5,-0.98,9958337700,87195,35.50,114400,118000,111600,146500,78900,112700,114207.67,7.07,0,-39283,122566,117632,112366,107432,102166,120100,109900,92,33800,500,78890,100,1,18369807,20501,-61.90,30.79,12,0.47,-1803.00,3625.00,153000,20250310,-27.06,28350,20240419,293.65,153000,-27.06,20250310,72800,53.30,20250123,153000,-27.06,20250310,28350,293.65,20240419,0.93,Y,310210,500,91 억,,1299498,N,N,19134,N,00,N diff --git a/310870/price/prices-20250401.csv b/310870/price/prices-20250401.csv index bc47b8e3fe91..64485af286ef 100644 --- a/310870/price/prices-20250401.csv +++ b/310870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-20,5,-1.41,48305000,34639,51.69,1518,1518,1374,1846,994,1420,1394.53,0.49,0,-397,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,290,45.16,0.57,12,0.17,31.00,2453.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1335,4.87,20250402,1769,-20.86,20250205,1032,35.66,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,151022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-20,5,-1.41,45953294,32959,49.18,1518,1518,1374,1846,994,1420,1394.26,0.49,0,28,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,290,45.16,0.57,12,0.16,31.00,2453.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1335,4.87,20250402,1769,-20.86,20250205,1032,35.66,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,141021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-21,5,-1.48,44289672,31768,47.41,1518,1518,1374,1846,994,1420,1394.16,0.49,0,-42,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,289,45.13,0.57,12,0.15,31.00,2453.00,1769,20250205,-20.92,1032,20240909,35.56,1769,-20.92,20250205,1335,4.79,20250402,1769,-20.92,20250205,1032,35.56,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,131019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-20,5,-1.41,30352107,21812,32.55,1518,1518,1374,1846,994,1420,1391.53,0.49,0,-42,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,290,45.16,0.57,12,0.11,31.00,2453.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1335,4.87,20250402,1769,-20.86,20250205,1032,35.66,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,121017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-20,5,-1.41,28506233,20490,30.58,1518,1518,1374,1846,994,1420,1391.23,0.49,0,307,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,290,45.16,0.57,12,0.10,31.00,2453.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1335,4.87,20250402,1769,-20.86,20250205,1032,35.66,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,111020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1391,-29,5,-2.04,21400260,15401,22.98,1518,1518,1374,1846,994,1420,1389.54,0.49,0,-730,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,288,44.87,0.57,12,0.07,31.00,2453.00,1769,20250205,-21.37,1032,20240909,34.79,1769,-21.37,20250205,1335,4.19,20250402,1769,-21.37,20250205,1032,34.79,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,101021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1391,-29,5,-2.04,21275070,15311,22.85,1518,1518,1374,1846,994,1420,1389.53,0.49,0,-730,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,288,44.87,0.57,12,0.07,31.00,2453.00,1769,20250205,-21.37,1032,20240909,34.79,1769,-21.37,20250205,1335,4.19,20250402,1769,-21.37,20250205,1032,34.79,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N +20250403,091025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-20,5,-1.41,5920536,4174,6.23,1518,1518,1392,1846,994,1420,1418.43,0.49,0,-326,1532,1475,1405,1348,1278,1441,1314,21,426,100,1020,1,1,20687271,290,45.16,0.57,12,0.02,31.00,2453.00,1769,20250205,-20.86,1032,20240909,35.66,1769,-20.86,20250205,1335,4.87,20250402,1769,-20.86,20250205,1032,35.66,20240909,0.73,Y,310870,100,20 억,,101261,N,N,0,N,00,N 20250402,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-24,5,-1.66,94722401,67012,292.09,1437,1462,1335,1877,1011,1444,1413.51,0.48,0,1945,1486,1465,1453,1432,1420,1459,1426,21,433,100,1030,1,1,20687271,294,45.81,0.58,12,0.32,31.00,2453.00,1769,20250205,-19.73,1032,20240909,37.60,1769,-19.73,20250205,1335,6.37,20250402,1769,-19.73,20250205,1032,37.60,20240909,0.73,Y,310870,100,20 억,,99288,N,N,0,N,00,N 20250402,151000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-24,5,-1.66,93123557,65886,287.19,1437,1462,1335,1877,1011,1444,1413.40,0.48,0,2010,1486,1465,1453,1432,1420,1459,1426,21,433,100,1030,1,1,20687271,294,45.81,0.58,12,0.32,31.00,2453.00,1769,20250205,-19.73,1032,20240909,37.60,1769,-19.73,20250205,1335,6.37,20250402,1769,-19.73,20250205,1032,37.60,20240909,0.73,Y,310870,100,20 억,,99288,N,N,0,N,00,N 20250402,141003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-24,5,-1.66,54671713,38983,169.92,1437,1444,1335,1877,1011,1444,1402.45,0.48,0,541,1486,1465,1453,1432,1420,1459,1426,21,433,100,1030,1,1,20687271,294,45.81,0.58,12,0.19,31.00,2453.00,1769,20250205,-19.73,1032,20240909,37.60,1769,-19.73,20250205,1335,6.37,20250402,1769,-19.73,20250205,1032,37.60,20240909,0.73,Y,310870,100,20 억,,99288,N,N,0,N,00,N diff --git a/311060/price/prices-20250401.csv b/311060/price/prices-20250401.csv index 4c12867cb6cb..d317ae9c683b 100644 --- a/311060/price/prices-20250401.csv +++ b/311060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161014,57,100.00,KONEX,,,N,N,N,N, ,N,2890,-5,5,-0.17,11495600,4012,34.45,2895,2895,2800,3325,2465,2895,2865.30,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,226,289.00,2.03,12,0.05,10.00,1422.00,6090,20240926,-52.55,2440,20250317,18.44,4265,-32.24,20250103,2440,18.44,20250317,6090,-52.55,20240926,2440,18.44,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,151022,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,8605600,3012,25.87,2895,2895,2800,3325,2465,2895,2857.10,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,224,286.00,2.01,12,0.04,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,141021,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,5734100,2002,17.19,2895,2895,2860,3325,2465,2895,2864.19,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,224,286.00,2.01,12,0.03,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,131020,57,100.00,KONEX,,,N,N,N,N, ,N,2860,-35,5,-1.21,5734100,2002,17.19,2895,2895,2860,3325,2465,2895,2864.19,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,224,286.00,2.01,12,0.03,10.00,1422.00,6090,20240926,-53.04,2440,20250317,17.21,4265,-32.94,20250103,2440,17.21,20250317,6090,-53.04,20240926,2440,17.21,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,121018,57,100.00,KONEX,,,N,N,N,N, ,N,2870,-25,5,-0.86,5731240,2001,17.18,2895,2895,2860,3325,2465,2895,2864.19,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,225,287.00,2.02,12,0.03,10.00,1422.00,6090,20240926,-52.87,2440,20250317,17.62,4265,-32.71,20250103,2440,17.62,20250317,6090,-52.87,20240926,2440,17.62,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,111021,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,2895,1,0.01,2895,2895,2895,3325,2465,2895,2895.00,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,227,289.50,2.04,12,0.00,10.00,1422.00,6090,20240926,-52.46,2440,20250317,18.65,4265,-32.12,20250103,2440,18.65,20250317,6090,-52.46,20240926,2440,18.65,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,101022,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,2895,1,0.01,2895,2895,2895,3325,2465,2895,2895.00,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,227,289.50,2.04,12,0.00,10.00,1422.00,6090,20240926,-52.46,2440,20250317,18.65,4265,-32.12,20250103,2440,18.65,20250317,6090,-52.46,20240926,2440,18.65,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N +20250403,091025,57,100.00,KONEX,,,N,N,N,N, ,N,2895,0,3,0.00,2895,1,0.01,2895,2895,2895,3325,2465,2895,2895.00,0.00,0,0,3078,2986,2898,2806,2718,2942,2762,39,430,500,1730,5,1,7827134,227,289.50,2.04,12,0.00,10.00,1422.00,6090,20240926,-52.46,2440,20250317,18.65,4265,-32.12,20250103,2440,18.65,20250317,6090,-52.46,20240926,2440,18.65,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250402,160959,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-50,5,-1.70,33528115,11645,209.59,2945,2990,2810,3385,2505,2945,2879.19,0.00,0,0,3055,3000,2910,2855,2765,3027,2882,39,440,500,1760,5,1,7827134,227,289.50,2.04,12,0.15,10.00,1422.00,6090,20240926,-52.46,2440,20250317,18.65,4265,-32.12,20250103,2440,18.65,20250317,6090,-52.46,20240926,2440,18.65,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250402,151000,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-50,5,-1.70,33528115,11645,209.59,2945,2990,2810,3385,2505,2945,2879.19,0.00,0,0,3055,3000,2910,2855,2765,3027,2882,39,440,500,1760,5,1,7827134,227,289.50,2.04,12,0.15,10.00,1422.00,6090,20240926,-52.46,2440,20250317,18.65,4265,-32.12,20250103,2440,18.65,20250317,6090,-52.46,20240926,2440,18.65,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N 20250402,141003,57,100.00,KONEX,,,N,N,N,N, ,N,2945,0,3,0.00,14673565,5049,90.87,2945,2950,2845,3385,2505,2945,2906.23,0.00,0,0,3055,3000,2910,2855,2765,3027,2882,39,440,500,1760,5,1,7827134,231,294.50,2.07,12,0.06,10.00,1422.00,6090,20240926,-51.64,2440,20250317,20.70,4265,-30.95,20250103,2440,20.70,20250317,6090,-51.64,20240926,2440,20.70,20250317,0.00,Y,311060,500,39 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20250401.csv b/311320/price/prices-20250401.csv index 093e1dadd033..f8a3947ef6a2 100644 --- a/311320/price/prices-20250401.csv +++ b/311320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,-250,5,-3.40,318002950,44049,18.34,7100,7360,7030,9550,5150,7350,7219.83,0.81,0,3849,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,896,26.69,1.66,12,0.35,266.00,4267.00,13880,20240419,-48.85,5900,20241206,20.34,8750,-18.86,20250220,6500,9.23,20250203,13880,-48.85,20240419,5900,20.34,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2087,N,00,N +20250403,151022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,-270,5,-3.67,307427700,42557,17.72,7100,7360,7030,9550,5150,7350,7223.90,0.81,0,4056,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,893,26.62,1.66,12,0.34,266.00,4267.00,13880,20240419,-48.99,5900,20241206,20.00,8750,-19.09,20250220,6500,8.92,20250203,13880,-48.99,20240419,5900,20.00,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,141021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7160,-190,5,-2.59,242411840,33427,13.92,7100,7360,7100,9550,5150,7350,7251.98,0.81,0,748,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,903,26.92,1.68,12,0.26,266.00,4267.00,13880,20240419,-48.41,5900,20241206,21.36,8750,-18.17,20250220,6500,10.15,20250203,13880,-48.41,20240419,5900,21.36,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,131020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7310,-40,5,-0.54,210941220,29067,12.10,7100,7360,7100,9550,5150,7350,7257.07,0.81,0,785,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,922,27.48,1.71,12,0.23,266.00,4267.00,13880,20240419,-47.33,5900,20241206,23.90,8750,-16.46,20250220,6500,12.46,20250203,13880,-47.33,20240419,5900,23.90,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,121018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-30,5,-0.41,162214765,22344,9.30,7100,7360,7100,9550,5150,7350,7259.88,0.81,0,-1275,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,923,27.52,1.72,12,0.18,266.00,4267.00,13880,20240419,-47.26,5900,20241206,24.07,8750,-16.34,20250220,6500,12.62,20250203,13880,-47.26,20240419,5900,24.07,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,111021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-70,5,-0.95,154188675,21249,8.85,7100,7360,7100,9550,5150,7350,7256.28,0.81,0,-1113,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,918,27.37,1.71,12,0.17,266.00,4267.00,13880,20240419,-47.55,5900,20241206,23.39,8750,-16.80,20250220,6500,12.00,20250203,13880,-47.55,20240419,5900,23.39,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,101022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-60,5,-0.82,119326295,16478,6.86,7100,7350,7100,9550,5150,7350,7241.55,0.81,0,-2507,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,920,27.41,1.71,12,0.13,266.00,4267.00,13880,20240419,-47.48,5900,20241206,23.56,8750,-16.69,20250220,6500,12.15,20250203,13880,-47.48,20240419,5900,23.56,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N +20250403,091025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7290,-60,5,-0.82,46415970,6465,2.69,7100,7350,7100,9550,5150,7350,7179.58,0.81,0,550,8303,7826,7543,7066,6783,8065,7305,63,2200,500,4990,10,1,12614560,920,27.41,1.71,12,0.05,266.00,4267.00,13880,20240419,-47.48,5900,20241206,23.56,8750,-16.69,20250220,6500,12.15,20250203,13880,-47.48,20240419,5900,23.56,20241206,1.75,Y,311320,500,63 억,,101776,N,N,2401,N,00,N 20250402,161000,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,70,2,0.96,1836720555,238674,282.46,7300,8020,7260,9460,5100,7280,7695.58,0.94,0,-16511,8093,7686,7203,6796,6313,7890,7000,63,2180,500,4950,10,1,12614560,927,27.63,1.72,12,1.89,266.00,4267.00,13880,20240419,-47.05,5900,20241206,24.58,8750,-16.00,20250220,6500,13.08,20250203,13880,-47.05,20240419,5900,24.58,20241206,1.80,Y,311320,500,63 억,,118347,N,N,2401,N,00,N 20250402,151001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7460,180,2,2.47,1814594585,235686,278.92,7300,8020,7260,9460,5100,7280,7699.20,0.94,0,-16429,8093,7686,7203,6796,6313,7890,7000,63,2180,500,4950,10,1,12614560,941,28.05,1.75,12,1.87,266.00,4267.00,13880,20240419,-46.25,5900,20241206,26.44,8750,-14.74,20250220,6500,14.77,20250203,13880,-46.25,20240419,5900,26.44,20241206,1.80,Y,311320,500,63 억,,118347,N,N,1235,N,00,N 20250402,141003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7610,330,2,4.53,1745427435,226471,268.02,7300,8020,7260,9460,5100,7280,7707.07,0.94,0,-17446,8093,7686,7203,6796,6313,7890,7000,63,2180,500,4950,10,1,12614560,960,28.61,1.78,12,1.80,266.00,4267.00,13880,20240419,-45.17,5900,20241206,28.98,8750,-13.03,20250220,6500,17.08,20250203,13880,-45.17,20240419,5900,28.98,20241206,1.80,Y,311320,500,63 억,,118347,N,N,1235,N,00,N diff --git a/311390/price/prices-20250401.csv b/311390/price/prices-20250401.csv index 9ca82b6e142e..071893ba0e10 100644 --- a/311390/price/prices-20250401.csv +++ b/311390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161014,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7030,10,2,0.14,233135585,33620,64.68,6980,7080,6730,9120,4920,7020,6934.43,1.08,0,-11241,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,890,132.64,1.24,12,0.27,53.00,5673.00,7750,20250324,-9.29,4900,20241210,43.47,7750,-9.29,20250324,4920,42.89,20250109,7750,-9.29,20250324,4900,43.47,20241210,1.68,Y,311390,500,63 억,,136605,N,N,61,N,00,N +20250403,151023,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6980,-40,5,-0.57,219873795,31729,61.04,6980,7080,6730,9120,4920,7020,6929.74,1.08,0,-10811,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,883,131.70,1.23,12,0.25,53.00,5673.00,7750,20250324,-9.94,4900,20241210,42.45,7750,-9.94,20250324,4920,41.87,20250109,7750,-9.94,20250324,4900,42.45,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,141021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7000,-20,5,-0.28,205874665,29718,57.17,6980,7080,6730,9120,4920,7020,6927.61,1.08,0,-10035,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,886,132.08,1.23,12,0.23,53.00,5673.00,7750,20250324,-9.68,4900,20241210,42.86,7750,-9.68,20250324,4920,42.28,20250109,7750,-9.68,20250324,4900,42.86,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,131020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7040,20,2,0.28,203410005,29365,56.49,6980,7080,6730,9120,4920,7020,6926.95,1.08,0,-10285,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,891,132.83,1.24,12,0.23,53.00,5673.00,7750,20250324,-9.16,4900,20241210,43.67,7750,-9.16,20250324,4920,43.09,20250109,7750,-9.16,20250324,4900,43.67,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,121018,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6970,-50,5,-0.71,181517275,26235,50.47,6980,7080,6730,9120,4920,7020,6918.90,1.08,0,-10093,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,882,131.51,1.23,12,0.21,53.00,5673.00,7750,20250324,-10.06,4900,20241210,42.24,7750,-10.06,20250324,4920,41.67,20250109,7750,-10.06,20250324,4900,42.24,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,111021,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7000,-20,5,-0.28,164820670,23834,45.85,6980,7080,6730,9120,4920,7020,6915.36,1.08,0,-8535,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,886,132.08,1.23,12,0.19,53.00,5673.00,7750,20250324,-9.68,4900,20241210,42.86,7750,-9.68,20250324,4920,42.28,20250109,7750,-9.68,20250324,4900,42.86,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,101022,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6920,-100,5,-1.42,104186340,15092,29.03,6980,7080,6730,9120,4920,7020,6903.42,1.08,0,-7287,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,876,130.57,1.22,12,0.12,53.00,5673.00,7750,20250324,-10.71,4900,20241210,41.22,7750,-10.71,20250324,4920,40.65,20250109,7750,-10.71,20250324,4900,41.22,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N +20250403,091025,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,6830,-190,5,-2.71,31157980,4565,8.78,6980,6980,6730,9120,4920,7020,6825.41,1.08,0,-102,7293,7156,7053,6916,6813,7105,6865,63,2100,500,4770,10,1,12653789,864,128.87,1.20,12,0.04,53.00,5673.00,7750,20250324,-11.87,4900,20241210,39.39,7750,-11.87,20250324,4920,38.82,20250109,7750,-11.87,20250324,4900,39.39,20241210,1.68,Y,311390,500,63 억,,136605,N,N,0,N,00,N 20250402,161000,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7020,70,2,1.01,366329775,51979,54.45,7030,7190,6950,9030,4870,6950,7047.65,1.01,0,9254,7643,7296,7103,6756,6563,7200,6660,63,2080,500,4720,10,1,12653789,888,132.45,1.24,12,0.41,53.00,5673.00,7750,20250324,-9.42,4900,20241210,43.27,7750,-9.42,20250324,4920,42.68,20250109,7750,-9.42,20250324,4900,43.27,20241210,1.69,Y,311390,500,63 억,,127496,N,N,0,N,00,N 20250402,151001,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7000,50,2,0.72,361607305,51302,53.74,7030,7190,6950,9030,4870,6950,7048.60,1.01,0,9579,7643,7296,7103,6756,6563,7200,6660,63,2080,500,4720,10,1,12653789,886,132.08,1.23,12,0.41,53.00,5673.00,7750,20250324,-9.68,4900,20241210,42.86,7750,-9.68,20250324,4920,42.28,20250109,7750,-9.68,20250324,4900,42.86,20241210,1.69,Y,311390,500,63 억,,127496,N,N,0,N,00,N 20250402,141004,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7030,80,2,1.15,359760265,51037,53.47,7030,7190,6950,9030,4870,6950,7049.01,1.01,0,9453,7643,7296,7103,6756,6563,7200,6660,63,2080,500,4720,10,1,12653789,890,132.64,1.24,12,0.40,53.00,5673.00,7750,20250324,-9.29,4900,20241210,43.47,7750,-9.29,20250324,4920,42.89,20250109,7750,-9.29,20250324,4900,43.47,20241210,1.69,Y,311390,500,63 억,,127496,N,N,0,N,00,N diff --git a/311690/price/prices-20250401.csv b/311690/price/prices-20250401.csv index 39edefcd7f32..cac3101456be 100644 --- a/311690/price/prices-20250401.csv +++ b/311690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,-80,5,-0.80,179355075,18056,106.91,9940,10080,9650,13010,7010,10010,9933.27,2.03,0,-939,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1297,-2.80,1.67,12,0.14,-3545.00,5951.00,18800,20241121,-47.18,8250,20241114,20.36,12930,-23.20,20250225,9300,6.77,20250203,18800,-47.18,20241121,8250,20.36,20241114,0.28,Y,311690,500,65 억,,265173,N,N,1001,N,00,N +20250403,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,-60,5,-0.60,170656125,17181,101.73,9940,10080,9650,13010,7010,10010,9932.84,2.03,0,-186,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1300,-2.81,1.67,12,0.13,-3545.00,5951.00,18800,20241121,-47.07,8250,20241114,20.61,12930,-23.05,20250225,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,141022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,10,2,0.10,147232920,14829,87.80,9940,10080,9650,13010,7010,10010,9928.72,2.03,0,36,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1309,-2.83,1.68,12,0.11,-3545.00,5951.00,18800,20241121,-46.70,8250,20241114,21.45,12930,-22.51,20250225,9300,7.74,20250203,18800,-46.70,20241121,8250,21.45,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,131020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10030,20,2,0.20,145159150,14622,86.58,9940,10080,9650,13010,7010,10010,9927.45,2.03,0,178,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1310,-2.83,1.69,12,0.11,-3545.00,5951.00,18800,20241121,-46.65,8250,20241114,21.58,12930,-22.43,20250225,9300,7.85,20250203,18800,-46.65,20241121,8250,21.58,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,121018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10070,60,2,0.60,141109880,14218,84.18,9940,10080,9650,13010,7010,10010,9924.73,2.03,0,274,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1316,-2.84,1.69,12,0.11,-3545.00,5951.00,18800,20241121,-46.44,8250,20241114,22.06,12930,-22.12,20250225,9300,8.28,20250203,18800,-46.44,20241121,8250,22.06,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,40,2,0.40,131363380,13249,78.45,9940,10060,9650,13010,7010,10010,9914.97,2.03,0,-387,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1313,-2.83,1.69,12,0.10,-3545.00,5951.00,18800,20241121,-46.54,8250,20241114,21.82,12930,-22.27,20250225,9300,8.06,20250203,18800,-46.54,20241121,8250,21.82,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,101022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,-60,5,-0.60,98154460,9929,58.79,9940,10040,9650,13010,7010,10010,9885.63,2.03,0,-513,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1300,-2.81,1.67,12,0.08,-3545.00,5951.00,18800,20241121,-47.07,8250,20241114,20.61,12930,-23.05,20250225,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N +20250403,091025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-180,5,-1.80,27477170,2816,16.67,9940,9940,9650,13010,7010,10010,9757.52,2.03,0,183,10543,10276,10113,9846,9683,10195,9765,65,3000,500,6200,10,1,13065462,1284,-2.77,1.65,12,0.02,-3545.00,5951.00,18800,20241121,-47.71,8250,20241114,19.15,12930,-23.98,20250225,9300,5.70,20250203,18800,-47.71,20241121,8250,19.15,20241114,0.28,Y,311690,500,65 억,,265173,N,N,0,N,00,N 20250402,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,-90,5,-0.89,169535520,16869,160.95,10060,10380,9950,13130,7070,10100,10050.13,2.03,0,-617,10580,10340,10150,9910,9720,10460,10030,65,3030,500,6260,10,1,13065462,1308,-2.82,1.68,12,0.13,-3545.00,5951.00,18800,20241121,-46.76,8250,20241114,21.33,12930,-22.58,20250225,9300,7.63,20250203,18800,-46.76,20241121,8250,21.33,20241114,0.29,Y,311690,500,65 억,,265765,N,N,103,N,00,N 20250402,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,-90,5,-0.89,163087870,16225,154.80,10060,10380,9950,13130,7070,10100,10051.64,2.03,0,-670,10580,10340,10150,9910,9720,10460,10030,65,3030,500,6260,10,1,13065462,1308,-2.82,1.68,12,0.12,-3545.00,5951.00,18800,20241121,-46.76,8250,20241114,21.33,12930,-22.58,20250225,9300,7.63,20250203,18800,-46.76,20241121,8250,21.33,20241114,0.29,Y,311690,500,65 억,,265765,N,N,103,N,00,N 20250402,141004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,-50,5,-0.50,141112240,14031,133.87,10060,10380,9950,13130,7070,10100,10057.18,2.03,0,-719,10580,10340,10150,9910,9720,10460,10030,65,3030,500,6260,10,1,13065462,1313,-2.83,1.69,12,0.11,-3545.00,5951.00,18800,20241121,-46.54,8250,20241114,21.82,12930,-22.27,20250225,9300,8.06,20250203,18800,-46.54,20241121,8250,21.82,20241114,0.29,Y,311690,500,65 억,,265765,N,N,103,N,00,N diff --git a/311960/price/prices-20250401.csv b/311960/price/prices-20250401.csv index 334495f54c64..99790d740290 100644 --- a/311960/price/prices-20250401.csv +++ b/311960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161015,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5764810,2226,37.83,2900,2900,2400,3170,2350,2760,2589.76,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,151023,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5756770,2223,37.78,2900,2900,2400,3170,2350,2760,2589.64,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,141022,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5716570,2208,37.53,2900,2900,2400,3170,2350,2760,2589.03,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.07,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,131021,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5017090,1947,33.09,2900,2900,2400,3170,2350,2760,2576.83,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.06,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,121019,53,100.00,KONEX,,,N,N,N,N, ,N,2680,-80,5,-2.90,5014410,1946,33.07,2900,2900,2400,3170,2350,2760,2576.78,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,82,-1.11,1.54,12,0.06,-2406.00,1743.00,13800,20240325,-80.58,756,20250306,254.50,3990,-32.83,20250102,756,254.50,20250306,12890,-79.21,20240418,756,254.50,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,111022,53,100.00,KONEX,,,N,N,N,N, ,N,2700,-60,5,-2.17,4840490,1881,31.97,2900,2900,2400,3170,2350,2760,2573.36,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,83,-1.12,1.55,12,0.06,-2406.00,1743.00,13800,20240325,-80.43,756,20250306,257.14,3990,-32.33,20250102,756,257.14,20250306,12890,-79.05,20240418,756,257.14,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,101023,53,100.00,KONEX,,,N,N,N,N, ,N,2760,0,3,0.00,2269140,839,14.26,2900,2900,2680,3170,2350,2760,2704.58,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,85,-1.15,1.58,12,0.03,-2406.00,1743.00,13800,20240325,-80.00,756,20250306,265.08,3990,-30.83,20250102,756,265.08,20250306,12890,-78.59,20240418,756,265.08,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N +20250403,091026,53,100.00,KONEX,,,N,N,N,N, ,N,2900,140,2,5.07,8700,3,0.05,2900,2900,2900,3170,2350,2760,2900.00,0.00,0,0,3000,2880,2640,2520,2280,2940,2580,15,410,500,1650,5,1,3062664,89,-1.21,1.66,12,0.00,-2406.00,1743.00,13800,20240325,-78.99,756,20250306,283.60,3990,-27.32,20250102,756,283.60,20250306,12890,-77.50,20240418,756,283.60,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250402,161000,53,100.00,KONEX,,,N,N,N,N, ,N,2760,360,1,15.00,16203020,5884,0.00,2400,2760,2400,2760,2040,2400,2753.74,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3062664,85,-1.15,1.58,12,0.19,-2406.00,1743.00,13800,20240321,-80.00,756,20250306,265.08,3990,-30.83,20250102,756,265.08,20250306,12890,-78.59,20240418,756,265.08,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250402,151001,53,100.00,KONEX,,,N,N,N,N, ,N,2760,360,1,15.00,15449540,5611,0.00,2400,2760,2400,2760,2040,2400,2753.44,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3062664,85,-1.15,1.58,12,0.18,-2406.00,1743.00,13800,20240321,-80.00,756,20250306,265.08,3990,-30.83,20250102,756,265.08,20250306,12890,-78.59,20240418,756,265.08,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N 20250402,141004,53,100.00,KONEX,,,N,N,N,N, ,N,2760,360,1,15.00,15441260,5608,0.00,2400,2760,2400,2760,2040,2400,2753.43,0.00,0,0,2400,2400,2400,2400,2400,2400,2400,15,360,500,1440,5,1,3062664,85,-1.15,1.58,12,0.18,-2406.00,1743.00,13800,20240321,-80.00,756,20250306,265.08,3990,-30.83,20250102,756,265.08,20250306,12890,-78.59,20240418,756,265.08,20250306,0.00,Y,311960,500,15 억,,0,N,N,0,N,02,N diff --git a/312610/price/prices-20250401.csv b/312610/price/prices-20250401.csv index b535ea30a1f5..c364047866e1 100644 --- a/312610/price/prices-20250401.csv +++ b/312610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1215,-21,5,-1.70,24741589,20274,227.75,1248,1248,1176,1606,866,1236,1220.36,0.66,0,-498,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,246,-4.39,0.43,12,0.10,-277.00,2830.00,2625,20250117,-53.71,1061,20241209,14.51,2625,-53.71,20250117,1133,7.24,20250108,2625,-53.71,20250117,1061,14.51,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,151023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1212,-24,5,-1.94,23057983,18894,212.24,1248,1248,1176,1606,866,1236,1220.39,0.66,0,-453,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,246,-4.38,0.43,12,0.09,-277.00,2830.00,2625,20250117,-53.83,1061,20241209,14.23,2625,-53.83,20250117,1133,6.97,20250108,2625,-53.83,20250117,1061,14.23,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1224,-12,5,-0.97,21896752,17937,201.49,1248,1248,1176,1606,866,1236,1220.76,0.66,0,-472,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,248,-4.42,0.43,12,0.09,-277.00,2830.00,2625,20250117,-53.37,1061,20241209,15.36,2625,-53.37,20250117,1133,8.03,20250108,2625,-53.37,20250117,1061,15.36,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,131021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1232,-4,5,-0.32,20052280,16431,184.58,1248,1248,1176,1606,866,1236,1220.39,0.66,0,-378,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,250,-4.45,0.44,12,0.08,-277.00,2830.00,2625,20250117,-53.07,1061,20241209,16.12,2625,-53.07,20250117,1133,8.74,20250108,2625,-53.07,20250117,1061,16.12,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,121019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,1,2,0.08,15569174,12739,143.10,1248,1248,1176,1606,866,1236,1222.17,0.66,0,-378,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,251,-4.47,0.44,12,0.06,-277.00,2830.00,2625,20250117,-52.88,1061,20241209,16.59,2625,-52.88,20250117,1133,9.18,20250108,2625,-52.88,20250117,1061,16.59,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,111022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,2,2,0.16,12485219,10219,114.79,1248,1248,1176,1606,866,1236,1221.77,0.66,0,-336,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,251,-4.47,0.44,12,0.05,-277.00,2830.00,2625,20250117,-52.84,1061,20241209,16.68,2625,-52.84,20250117,1133,9.27,20250108,2625,-52.84,20250117,1061,16.68,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,101023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-2,5,-0.16,10528769,8634,96.99,1248,1248,1176,1606,866,1236,1219.45,0.66,0,954,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,250,-4.45,0.44,12,0.04,-277.00,2830.00,2625,20250117,-52.99,1061,20241209,16.31,2625,-52.99,20250117,1133,8.91,20250108,2625,-52.99,20250117,1061,16.31,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N +20250403,091026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1231,-5,5,-0.40,4653149,3816,42.87,1248,1248,1176,1606,866,1236,1219.38,0.66,0,-12,1276,1256,1235,1215,1194,1266,1225,101,370,500,740,1,1,20256888,249,-4.44,0.43,12,0.02,-277.00,2830.00,2625,20250117,-53.10,1061,20241209,16.02,2625,-53.10,20250117,1133,8.65,20250108,2625,-53.10,20250117,1061,16.02,20241209,0.00,Y,312610,500,101 억,,133234,N,N,0,N,00,N 20250402,161001,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,7,2,0.57,10921004,8890,89.54,1215,1255,1214,1597,861,1229,1228.46,0.66,0,-267,1265,1247,1222,1204,1179,1234,1191,101,368,500,730,1,1,20256888,250,-4.46,0.44,12,0.04,-277.00,2830.00,2625,20250117,-52.91,1061,20241209,16.49,2625,-52.91,20250117,1133,9.09,20250108,2625,-52.91,20250117,1061,16.49,20241209,0.00,Y,312610,500,101 억,,134203,N,N,0,N,00,N 20250402,151002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1236,7,2,0.57,10400648,8469,85.30,1215,1255,1214,1597,861,1229,1228.08,0.66,0,-42,1265,1247,1222,1204,1179,1234,1191,101,368,500,730,1,1,20256888,250,-4.46,0.44,12,0.04,-277.00,2830.00,2625,20250117,-52.91,1061,20241209,16.49,2625,-52.91,20250117,1133,9.09,20250108,2625,-52.91,20250117,1061,16.49,20241209,0.00,Y,312610,500,101 억,,134203,N,N,0,N,00,N 20250402,141004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1237,8,2,0.65,6938240,5649,56.90,1215,1255,1214,1597,861,1229,1228.22,0.66,0,-930,1265,1247,1222,1204,1179,1234,1191,101,368,500,730,1,1,20256888,251,-4.47,0.44,12,0.03,-277.00,2830.00,2625,20250117,-52.88,1061,20241209,16.59,2625,-52.88,20250117,1133,9.18,20250108,2625,-52.88,20250117,1061,16.59,20241209,0.00,Y,312610,500,101 억,,134203,N,N,0,N,00,N diff --git a/313760/price/prices-20250401.csv b/313760/price/prices-20250401.csv index 6d7e18110297..3fcb3974538a 100644 --- a/313760/price/prices-20250401.csv +++ b/313760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161015,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6080,-130,5,-2.09,824075040,137795,51.70,6150,6240,5630,8070,4350,6210,5980.44,0.88,0,-32353,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,619,-3.48,2.29,12,1.35,-1746.00,2660.00,9100,20240417,-33.19,2270,20250120,167.84,6460,-5.88,20250402,2270,167.84,20250120,9100,-33.19,20240417,2270,167.84,20250120,0.07,Y,313760,500,50 억,,89303,N,N,1797,N,01,N +20250403,151024,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6090,-120,5,-1.93,795632840,133125,49.95,6150,6240,5630,8070,4350,6210,5976.58,0.88,0,-30307,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,620,-3.49,2.29,12,1.31,-1746.00,2660.00,9100,20240417,-33.08,2270,20250120,168.28,6460,-5.73,20250402,2270,168.28,20250120,9100,-33.08,20240417,2270,168.28,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,141022,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-90,5,-1.45,691723440,116090,43.56,6150,6240,5630,8070,4350,6210,5958.51,0.88,0,-23834,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,623,-3.51,2.30,12,1.14,-1746.00,2660.00,9100,20240417,-32.75,2270,20250120,169.60,6460,-5.26,20250402,2270,169.60,20250120,9100,-32.75,20240417,2270,169.60,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,131021,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-110,5,-1.77,626983170,105429,39.56,6150,6240,5630,8070,4350,6210,5946.97,0.88,0,-21687,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,621,-3.49,2.29,12,1.04,-1746.00,2660.00,9100,20240417,-32.97,2270,20250120,168.72,6460,-5.57,20250402,2270,168.72,20250120,9100,-32.97,20240417,2270,168.72,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,121019,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6000,-210,5,-3.38,592052460,99672,37.40,6150,6240,5630,8070,4350,6210,5940.01,0.88,0,-23426,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,611,-3.44,2.26,12,0.98,-1746.00,2660.00,9100,20240417,-34.07,2270,20250120,164.32,6460,-7.12,20250402,2270,164.32,20250120,9100,-34.07,20240417,2270,164.32,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,111022,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6100,-110,5,-1.77,559842110,94341,35.40,6150,6240,5630,8070,4350,6210,5934.24,0.88,0,-20970,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,621,-3.49,2.29,12,0.93,-1746.00,2660.00,9100,20240417,-32.97,2270,20250120,168.72,6460,-5.57,20250402,2270,168.72,20250120,9100,-32.97,20240417,2270,168.72,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,101023,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6120,-90,5,-1.45,461783190,78039,29.28,6150,6240,5630,8070,4350,6210,5917.34,0.88,0,-13872,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,623,-3.51,2.30,12,0.77,-1746.00,2660.00,9100,20240417,-32.75,2270,20250120,169.60,6460,-5.26,20250402,2270,169.60,20250120,9100,-32.75,20240417,2270,169.60,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N +20250403,091026,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6160,-50,5,-0.81,28785260,4652,1.75,6150,6240,6100,8070,4350,6210,6187.72,0.88,0,757,6703,6456,6213,5966,5723,6580,6090,51,1860,500,4220,10,1,10182927,627,-3.53,2.32,12,0.05,-1746.00,2660.00,9100,20240417,-32.31,2270,20250120,171.37,6460,-4.64,20250402,2270,171.37,20250120,9100,-32.31,20240417,2270,171.37,20250120,0.07,Y,313760,500,50 억,,89303,N,N,9616,N,01,N 20250402,161001,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6210,240,2,4.02,1646299450,266512,113.93,6010,6460,5970,7760,4180,5970,6177.19,1.43,0,-56570,6516,6242,5726,5452,4936,6380,5590,51,1790,500,4050,10,1,10182927,632,-3.56,2.33,12,2.62,-1746.00,2660.00,9100,20240417,-31.76,2270,20250120,173.57,6460,-3.87,20250402,2270,173.57,20250120,9100,-31.76,20240417,2270,173.57,20250120,0.07,Y,313760,500,50 억,,145441,N,N,9616,N,01,N 20250402,151002,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6240,270,2,4.52,1633411060,264439,113.04,6010,6460,5970,7760,4180,5970,6176.89,1.43,0,-56678,6516,6242,5726,5452,4936,6380,5590,51,1790,500,4050,10,1,10182927,635,-3.57,2.35,12,2.60,-1746.00,2660.00,9100,20240417,-31.43,2270,20250120,174.89,6460,-3.41,20250402,2270,174.89,20250120,9100,-31.43,20240417,2270,174.89,20250120,0.07,Y,313760,500,50 억,,145441,N,N,7555,N,01,N 20250402,141005,54,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6170,200,2,3.35,1509742320,244440,104.49,6010,6460,5970,7760,4180,5970,6176.33,1.43,0,-59264,6516,6242,5726,5452,4936,6380,5590,51,1790,500,4050,10,1,10182927,628,-3.53,2.32,12,2.40,-1746.00,2660.00,9100,20240417,-32.20,2270,20250120,171.81,6460,-4.49,20250402,2270,171.81,20250120,9100,-32.20,20240417,2270,171.81,20250120,0.07,Y,313760,500,50 억,,145441,N,N,7555,N,01,N diff --git a/314130/price/prices-20250401.csv b/314130/price/prices-20250401.csv index 153f9de2398c..c6eb1162627f 100644 --- a/314130/price/prices-20250401.csv +++ b/314130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-40,5,-1.75,76798090,33901,62.89,2180,2305,2180,2975,1605,2290,2265.58,1.87,0,47,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,699,-3.91,1.53,12,0.11,-576.00,1472.00,7335,20240604,-69.33,2170,20250331,3.69,3200,-29.69,20250212,2170,3.69,20250331,14670,-84.66,20240604,2170,3.69,20250331,0.59,Y,314130,500,155 억,,581316,N,N,1661,N,00,N +20250403,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-30,5,-1.31,68059075,30025,55.70,2180,2305,2180,2975,1605,2290,2266.75,1.87,0,1168,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,703,-3.92,1.54,12,0.10,-576.00,1472.00,7335,20240604,-69.19,2170,20250331,4.15,3200,-29.37,20250212,2170,4.15,20250331,14670,-84.59,20240604,2170,4.15,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,141022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,5,2,0.22,60991245,26912,49.93,2180,2305,2180,2975,1605,2290,2266.32,1.87,0,1238,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,713,-3.98,1.56,12,0.09,-576.00,1472.00,7335,20240604,-68.71,2170,20250331,5.76,3200,-28.28,20250212,2170,5.76,20250331,14670,-84.36,20240604,2170,5.76,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,131021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-5,5,-0.22,48427090,21432,39.76,2180,2305,2180,2975,1605,2290,2259.57,1.87,0,681,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,710,-3.97,1.55,12,0.07,-576.00,1472.00,7335,20240604,-68.85,2170,20250331,5.30,3200,-28.59,20250212,2170,5.30,20250331,14670,-84.42,20240604,2170,5.30,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,121019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-5,5,-0.22,44503835,19710,36.57,2180,2305,2180,2975,1605,2290,2257.93,1.87,0,1098,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,710,-3.97,1.55,12,0.06,-576.00,1472.00,7335,20240604,-68.85,2170,20250331,5.30,3200,-28.59,20250212,2170,5.30,20250331,14670,-84.42,20240604,2170,5.30,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,15,2,0.66,41378000,18348,34.04,2180,2305,2180,2975,1605,2290,2255.18,1.87,0,165,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,717,-4.00,1.57,12,0.06,-576.00,1472.00,7335,20240604,-68.58,2170,20250331,6.22,3200,-27.97,20250212,2170,6.22,20250331,14670,-84.29,20240604,2170,6.22,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,0,3,0.00,25215040,11244,20.86,2180,2295,2180,2975,1605,2290,2242.53,1.87,0,-891,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,712,-3.98,1.56,12,0.04,-576.00,1472.00,7335,20240604,-68.78,2170,20250331,5.53,3200,-28.44,20250212,2170,5.53,20250331,14670,-84.39,20240604,2170,5.53,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N +20250403,091026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,-60,5,-2.62,7983365,3604,6.69,2180,2250,2180,2975,1605,2290,2215.14,1.87,0,342,2446,2367,2296,2217,2146,2332,2182,155,685,500,1600,5,1,31085515,693,-3.87,1.51,12,0.01,-576.00,1472.00,7335,20240604,-69.60,2170,20250331,2.76,3200,-30.31,20250212,2170,2.76,20250331,14670,-84.80,20240604,2170,2.76,20250331,0.59,Y,314130,500,155 억,,581316,N,N,2375,N,00,N 20250402,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-60,5,-2.55,121518890,53799,108.09,2375,2375,2225,3055,1645,2350,2258.76,1.96,0,-28306,2433,2391,2313,2271,2193,2412,2292,155,705,500,1640,5,1,31085515,712,-3.98,1.56,12,0.17,-576.00,1472.00,7335,20240604,-68.78,2170,20250331,5.53,3200,-28.44,20250212,2170,5.53,20250331,14670,-84.39,20240604,2170,5.53,20250331,0.61,Y,314130,500,155 억,,609495,N,N,2375,N,00,N 20250402,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-110,5,-4.68,92262265,40867,82.11,2375,2375,2225,3055,1645,2350,2257.62,1.96,0,-24862,2433,2391,2313,2271,2193,2412,2292,155,705,500,1640,5,1,31085515,696,-3.89,1.52,12,0.13,-576.00,1472.00,7335,20240604,-69.46,2170,20250331,3.23,3200,-30.00,20250212,2170,3.23,20250331,14670,-84.73,20240604,2170,3.23,20250331,0.61,Y,314130,500,155 억,,609495,N,N,0,N,00,N 20250402,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,-110,5,-4.68,75996755,33585,67.48,2375,2375,2230,3055,1645,2350,2262.82,1.96,0,-22849,2433,2391,2313,2271,2193,2412,2292,155,705,500,1640,5,1,31085515,696,-3.89,1.52,12,0.11,-576.00,1472.00,7335,20240604,-69.46,2170,20250331,3.23,3200,-30.00,20250212,2170,3.23,20250331,14670,-84.73,20240604,2170,3.23,20250331,0.61,Y,314130,500,155 억,,609495,N,N,0,N,00,N diff --git a/314140/price/prices-20250401.csv b/314140/price/prices-20250401.csv index a92f3d0fcbd1..761b601fe13c 100644 --- a/314140/price/prices-20250401.csv +++ b/314140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-70,5,-1.34,85328730,16509,85.34,5270,5280,5060,6770,3650,5210,5168.62,1.28,0,1974,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,445,-48.95,0.44,12,0.19,-105.00,11814.00,10790,20240610,-52.36,4560,20241115,12.72,6960,-26.15,20250314,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-50,5,-0.96,80747730,15618,80.73,5270,5280,5060,6770,3650,5210,5170.17,1.28,0,2216,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,447,-49.14,0.44,12,0.18,-105.00,11814.00,10790,20240610,-52.18,4560,20241115,13.16,6960,-25.86,20250314,4830,6.83,20250203,10790,-52.18,20240610,4560,13.16,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,0,3,0.00,68585160,13265,68.57,5270,5280,5060,6770,3650,5210,5170.39,1.28,0,2199,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,452,-49.62,0.44,12,0.15,-105.00,11814.00,10790,20240610,-51.71,4560,20241115,14.25,6960,-25.14,20250314,4830,7.87,20250203,10790,-51.71,20240610,4560,14.25,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,40,2,0.77,63895160,12364,63.91,5270,5280,5060,6770,3650,5210,5167.84,1.28,0,2149,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,455,-50.00,0.44,12,0.14,-105.00,11814.00,10790,20240610,-51.34,4560,20241115,15.13,6960,-24.57,20250314,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,50,2,0.96,61621870,11928,61.66,5270,5280,5060,6770,3650,5210,5166.15,1.28,0,2149,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,456,-50.10,0.45,12,0.14,-105.00,11814.00,10790,20240610,-51.25,4560,20241115,15.35,6960,-24.43,20250314,4830,8.90,20250203,10790,-51.25,20240610,4560,15.35,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,40,2,0.77,51283060,9940,51.38,5270,5280,5060,6770,3650,5210,5159.26,1.28,0,1778,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,455,-50.00,0.44,12,0.11,-105.00,11814.00,10790,20240610,-51.34,4560,20241115,15.13,6960,-24.57,20250314,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-40,5,-0.77,43186970,8384,43.34,5270,5280,5060,6770,3650,5210,5151.12,1.28,0,1298,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,448,-49.24,0.44,12,0.10,-105.00,11814.00,10790,20240610,-52.09,4560,20241115,13.38,6960,-25.72,20250314,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N +20250403,091027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-70,5,-1.34,18672740,3619,18.71,5270,5280,5060,6770,3650,5210,5159.64,1.28,0,-671,5596,5402,5286,5092,4976,5345,5035,43,1560,500,3330,10,1,8666361,445,-48.95,0.44,12,0.04,-105.00,11814.00,10790,20240610,-52.36,4560,20241115,12.72,6960,-26.15,20250314,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,2.16,Y,314140,500,43 억,,110956,N,N,0,N,00,N 20250402,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-150,5,-2.80,101316080,19316,75.31,5380,5480,5170,6960,3760,5360,5245.19,1.29,0,-1792,5540,5450,5400,5310,5260,5425,5285,43,1600,500,3430,10,1,8666361,452,-49.62,0.44,12,0.22,-105.00,11814.00,10790,20240610,-51.71,4560,20241115,14.25,6960,-25.14,20250314,4830,7.87,20250203,10790,-51.71,20240610,4560,14.25,20241115,2.16,Y,314140,500,43 억,,111758,N,N,0,N,00,N 20250402,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-110,5,-2.05,96741640,18438,71.88,5380,5480,5170,6960,3760,5360,5246.86,1.29,0,-1608,5540,5450,5400,5310,5260,5425,5285,43,1600,500,3430,10,1,8666361,455,-50.00,0.44,12,0.21,-105.00,11814.00,10790,20240610,-51.34,4560,20241115,15.13,6960,-24.57,20250314,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,2.16,Y,314140,500,43 억,,111758,N,N,0,N,00,N 20250402,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-110,5,-2.05,66703360,12680,49.43,5380,5480,5170,6960,3760,5360,5260.52,1.29,0,-218,5540,5450,5400,5310,5260,5425,5285,43,1600,500,3430,10,1,8666361,455,-50.00,0.44,12,0.15,-105.00,11814.00,10790,20240610,-51.34,4560,20241115,15.13,6960,-24.57,20250314,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,2.16,Y,314140,500,43 억,,111758,N,N,0,N,00,N diff --git a/314930/price/prices-20250401.csv b/314930/price/prices-20250401.csv index e1d76b486046..bbf506bdde10 100644 --- a/314930/price/prices-20250401.csv +++ b/314930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161016,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11910,110,2,0.93,587544870,49758,98.86,11420,12000,11420,15340,8260,11800,11808.05,4.21,0,23705,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3545,0.00,6.60,12,0.17,0.00,1805.00,24200,20241011,-50.79,8250,20240417,44.36,17170,-30.63,20250107,11410,4.38,20250331,24200,-50.79,20241011,8250,44.36,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,1467,N,00,N +20250403,151024,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11860,60,2,0.51,555572800,47068,93.51,11420,12000,11420,15340,8260,11800,11803.62,4.21,0,23817,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3530,0.00,6.57,12,0.16,0.00,1805.00,24200,20241011,-50.99,8250,20240417,43.76,17170,-30.93,20250107,11410,3.94,20250331,24200,-50.99,20241011,8250,43.76,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,141023,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11890,90,2,0.76,453419560,38442,76.37,11420,12000,11420,15340,8260,11800,11794.90,4.21,0,19555,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3539,0.00,6.59,12,0.13,0.00,1805.00,24200,20241011,-50.87,8250,20240417,44.12,17170,-30.75,20250107,11410,4.21,20250331,24200,-50.87,20241011,8250,44.12,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,131022,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11810,10,2,0.08,336674210,28558,56.74,11420,12000,11420,15340,8260,11800,11789.14,4.21,0,15144,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3515,0.00,6.54,12,0.10,0.00,1805.00,24200,20241011,-51.20,8250,20240417,43.15,17170,-31.22,20250107,11410,3.51,20250331,24200,-51.20,20241011,8250,43.15,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,121020,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11890,90,2,0.76,294732860,25011,49.69,11420,12000,11420,15340,8260,11800,11784.13,4.21,0,13838,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3539,0.00,6.59,12,0.08,0.00,1805.00,24200,20241011,-50.87,8250,20240417,44.12,17170,-30.75,20250107,11410,4.21,20250331,24200,-50.87,20241011,8250,44.12,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,111023,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11930,130,2,1.10,250014380,21244,42.21,11420,12000,11420,15340,8260,11800,11768.71,4.21,0,10927,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3551,0.00,6.61,12,0.07,0.00,1805.00,24200,20241011,-50.70,8250,20240417,44.61,17170,-30.52,20250107,11410,4.56,20250331,24200,-50.70,20241011,8250,44.61,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,101024,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11890,90,2,0.76,148770910,12688,25.21,11420,12000,11420,15340,8260,11800,11725.32,4.21,0,6706,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3539,0.00,6.59,12,0.04,0.00,1805.00,24200,20241011,-50.87,8250,20240417,44.12,17170,-30.75,20250107,11410,4.21,20250331,24200,-50.87,20241011,8250,44.12,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N +20250403,091027,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11500,-300,5,-2.54,23758460,2071,4.11,11420,11540,11420,15340,8260,11800,11471.97,4.21,0,516,12406,12102,11946,11642,11486,12025,11565,149,3540,500,7310,10,1,29764103,3423,0.00,6.37,12,0.01,0.00,1805.00,24200,20241011,-52.48,8250,20240417,39.39,17170,-33.02,20250107,11410,0.79,20250331,24200,-52.48,20241011,8250,39.39,20240417,3.79,Y,314930,500,148 억,,1252124,N,N,3692,N,00,N 20250402,161001,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11800,-330,5,-2.72,597616220,50334,97.56,12250,12250,11790,15760,8500,12130,11873.04,4.29,0,-24477,12450,12290,11970,11810,11490,12370,11890,149,3630,500,7520,10,1,29764103,3512,0.00,6.54,12,0.17,0.00,1805.00,24200,20241011,-51.24,8250,20240417,43.03,17170,-31.28,20250107,11410,3.42,20250331,24200,-51.24,20241011,8250,43.03,20240417,3.86,Y,314930,500,148 억,,1276810,N,N,3692,N,00,N 20250402,151003,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11790,-340,5,-2.80,560816860,47215,91.51,12250,12250,11790,15760,8500,12130,11877.94,4.29,0,-22550,12450,12290,11970,11810,11490,12370,11890,149,3630,500,7520,10,1,29764103,3509,0.00,6.53,12,0.16,0.00,1805.00,24200,20241011,-51.28,8250,20240417,42.91,17170,-31.33,20250107,11410,3.33,20250331,24200,-51.28,20241011,8250,42.91,20240417,3.86,Y,314930,500,148 억,,1276810,N,N,3451,N,00,N 20250402,141005,55,40.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,40,N,11900,-230,5,-1.90,407021150,34201,66.29,12250,12250,11800,15760,8500,12130,11900.86,4.29,0,-18429,12450,12290,11970,11810,11490,12370,11890,149,3630,500,7520,10,1,29764103,3542,0.00,6.59,12,0.11,0.00,1805.00,24200,20241011,-50.83,8250,20240417,44.24,17170,-30.69,20250107,11410,4.29,20250331,24200,-50.83,20241011,8250,44.24,20240417,3.86,Y,314930,500,148 억,,1276810,N,N,3451,N,00,N diff --git a/315640/price/prices-20250401.csv b/315640/price/prices-20250401.csv index d4d7219ae054..92b3dc7bdfed 100644 --- a/315640/price/prices-20250401.csv +++ b/315640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,100,2,1.72,403254855,69103,84.85,5640,5940,5550,7540,4060,5800,5835.52,1.63,0,19742,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1323,-14.60,6.97,12,0.31,-404.00,846.00,9940,20240610,-40.64,4160,20240805,41.83,9090,-35.09,20250206,5440,8.46,20250102,18150,-67.49,20240403,4160,41.83,20240805,0.68,Y,315640,500,112 억,,364798,N,N,5159,N,00,N +20250403,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5880,80,2,1.38,369943715,63433,77.89,5640,5940,5550,7540,4060,5800,5832.04,1.63,0,16402,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1318,-14.55,6.95,12,0.28,-404.00,846.00,9940,20240610,-40.85,4160,20240805,41.35,9090,-35.31,20250206,5440,8.09,20250102,18150,-67.60,20240403,4160,41.35,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5920,120,2,2.07,338743100,58142,71.40,5640,5940,5550,7540,4060,5800,5826.13,1.63,0,16031,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1327,-14.65,7.00,12,0.26,-404.00,846.00,9940,20240610,-40.44,4160,20240805,42.31,9090,-34.87,20250206,5440,8.82,20250102,18150,-67.38,20240403,4160,42.31,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,131022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5900,100,2,1.72,314225510,54005,66.32,5640,5930,5550,7540,4060,5800,5818.45,1.63,0,17010,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1323,-14.60,6.97,12,0.24,-404.00,846.00,9940,20240610,-40.64,4160,20240805,41.83,9090,-35.09,20250206,5440,8.46,20250102,18150,-67.49,20240403,4160,41.83,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,121020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5910,110,2,1.90,269543740,46436,57.02,5640,5920,5550,7540,4060,5800,5804.63,1.63,0,17461,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1325,-14.63,6.99,12,0.21,-404.00,846.00,9940,20240610,-40.54,4160,20240805,42.07,9090,-34.98,20250206,5440,8.64,20250102,18150,-67.44,20240403,4160,42.07,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,111023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5890,90,2,1.55,232154650,40106,49.25,5640,5920,5550,7540,4060,5800,5788.53,1.63,0,12652,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1321,-14.58,6.96,12,0.18,-404.00,846.00,9940,20240610,-40.74,4160,20240805,41.59,9090,-35.20,20250206,5440,8.27,20250102,18150,-67.55,20240403,4160,41.59,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,101024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5870,70,2,1.21,158681340,27567,33.85,5640,5900,5550,7540,4060,5800,5756.21,1.63,0,10984,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1316,-14.53,6.94,12,0.12,-404.00,846.00,9940,20240610,-40.95,4160,20240805,41.11,9090,-35.42,20250206,5440,7.90,20250102,18150,-67.66,20240403,4160,41.11,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N +20250403,091027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5690,-110,5,-1.90,40140320,7145,8.77,5640,5690,5550,7540,4060,5800,5617.96,1.63,0,3332,6280,6040,5920,5680,5560,5980,5620,112,1740,500,4170,10,1,22421268,1276,-14.08,6.73,12,0.03,-404.00,846.00,9940,20240610,-42.76,4160,20240805,36.78,9090,-37.40,20250206,5440,4.60,20250102,18150,-68.65,20240403,4160,36.78,20240805,0.68,Y,315640,500,112 억,,364798,N,N,7527,N,00,N 20250402,161002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5800,-230,5,-3.81,482536950,81437,100.67,6060,6160,5800,7830,4230,6030,5925.28,1.72,0,-22388,6270,6150,6070,5950,5870,6130,5930,112,1800,500,4340,10,1,22421268,1300,-14.36,6.86,12,0.36,-404.00,846.00,9940,20240610,-41.65,4160,20240805,39.42,9090,-36.19,20250206,5440,6.62,20250102,18150,-68.04,20240403,4160,39.42,20240805,0.71,Y,315640,500,112 억,,384999,N,N,7527,N,00,N 20250402,151003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-210,5,-3.48,452007510,76175,94.16,6060,6160,5810,7830,4230,6030,5933.80,1.72,0,-21808,6270,6150,6070,5950,5870,6130,5930,112,1800,500,4340,10,1,22421268,1305,-14.41,6.88,12,0.34,-404.00,846.00,9940,20240610,-41.45,4160,20240805,39.90,9090,-35.97,20250206,5440,6.99,20250102,18150,-67.93,20240403,4160,39.90,20240805,0.71,Y,315640,500,112 억,,384999,N,N,1932,N,00,N 20250402,141005,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5820,-210,5,-3.48,396526620,66635,82.37,6060,6160,5810,7830,4230,6030,5950.73,1.72,0,-21292,6270,6150,6070,5950,5870,6130,5930,112,1800,500,4340,10,1,22421268,1305,-14.41,6.88,12,0.30,-404.00,846.00,9940,20240610,-41.45,4160,20240805,39.90,9090,-35.97,20250206,5440,6.99,20250102,18150,-67.93,20240403,4160,39.90,20240805,0.71,Y,315640,500,112 억,,384999,N,N,1932,N,00,N diff --git a/316140/price/prices-20250401.csv b/316140/price/prices-20250401.csv index 60bd16e90661..97b8df611de1 100644 --- a/316140/price/prices-20250401.csv +++ b/316140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16630,-120,5,-0.72,32967798835,1993845,134.15,16420,16710,16310,21750,11730,16750,16534.76,45.67,0,-310295,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123493,4.01,0.36,12,0.27,4144.00,45964.00,17500,20250219,-4.97,13150,20240415,26.46,17500,-4.97,20250219,15220,9.26,20250103,17500,-4.97,20250219,13150,26.46,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,122502,N,00,N +20250403,151025,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16600,-150,5,-0.90,28840062235,1745493,117.44,16420,16710,16310,21750,11730,16750,16522.59,45.67,0,-338740,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123270,4.01,0.36,12,0.24,4144.00,45964.00,17500,20250219,-5.14,13150,20240415,26.24,17500,-5.14,20250219,15220,9.07,20250103,17500,-5.14,20250219,13150,26.24,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,141023,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16690,-60,5,-0.36,24791240800,1501837,101.04,16420,16710,16310,21750,11730,16750,16507.28,45.67,0,-359719,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123939,4.03,0.36,12,0.20,4144.00,45964.00,17500,20250219,-4.63,13150,20240415,26.92,17500,-4.63,20250219,15220,9.66,20250103,17500,-4.63,20250219,13150,26.92,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,131022,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16660,-90,5,-0.54,20732715290,1258252,84.66,16420,16710,16310,21750,11730,16750,16477.39,45.67,0,-340653,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123716,4.02,0.36,12,0.17,4144.00,45964.00,17500,20250219,-4.80,13150,20240415,26.69,17500,-4.80,20250219,15220,9.46,20250103,17500,-4.80,20250219,13150,26.69,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,121020,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16540,-210,5,-1.25,18584524765,1128812,75.95,16420,16560,16310,21750,11730,16750,16463.79,45.67,0,-378369,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,122825,3.99,0.36,12,0.15,4144.00,45964.00,17500,20250219,-5.49,13150,20240415,25.78,17500,-5.49,20250219,15220,8.67,20250103,17500,-5.49,20250219,13150,25.78,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,111024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16450,-300,5,-1.79,15174762295,921664,62.01,16420,16550,16310,21750,11730,16750,16464.53,45.67,0,-356901,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,122156,3.97,0.36,12,0.12,4144.00,45964.00,17500,20250219,-6.00,13150,20240415,25.10,17500,-6.00,20250219,15220,8.08,20250103,17500,-6.00,20250219,13150,25.10,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,101024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16500,-250,5,-1.49,9739609770,591552,39.80,16420,16550,16310,21750,11730,16750,16464.50,45.67,0,-266952,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,122528,3.98,0.36,12,0.08,4144.00,45964.00,17500,20250219,-5.71,13150,20240415,25.48,17500,-5.71,20250219,15220,8.41,20250103,17500,-5.71,20250219,13150,25.48,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N +20250403,091027,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,-310,5,-1.85,3902253630,237444,15.98,16420,16500,16310,21750,11730,16750,16434.41,45.67,0,-137845,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,122082,3.97,0.36,12,0.03,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15220,8.02,20250103,17500,-6.06,20250219,13150,25.02,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N 20250402,161002,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16750,-50,5,-0.30,23324540010,1395934,106.96,16650,16800,16580,21800,11760,16800,16708.91,45.68,0,-477065,17153,16976,16693,16516,16233,17065,16605,38027,5000,5000,12760,10,1,742591501,124384,4.04,0.36,12,0.19,4144.00,45964.00,17500,20250219,-4.29,13150,20240415,27.38,17500,-4.29,20250219,15220,10.05,20250103,17500,-4.29,20250219,13150,27.38,20240415,0.11,Y,316140,5000,38026 억,,339212641,N,N,88720,N,00,N 20250402,151003,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16700,-100,5,-0.60,19844903070,1188097,91.04,16650,16800,16580,21800,11760,16800,16703.10,45.68,0,-408875,17153,16976,16693,16516,16233,17065,16605,38027,5000,5000,12760,10,1,742591501,124013,4.03,0.36,12,0.16,4144.00,45964.00,17500,20250219,-4.57,13150,20240415,27.00,17500,-4.57,20250219,15220,9.72,20250103,17500,-4.57,20250219,13150,27.00,20240415,0.11,Y,316140,5000,38026 억,,339212641,N,N,177902,N,00,N 20250402,141006,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16780,-20,5,-0.12,17567542225,1051905,80.60,16650,16800,16580,21800,11760,16800,16700.69,45.68,0,-379326,17153,16976,16693,16516,16233,17065,16605,38027,5000,5000,12760,10,1,742591501,124607,4.05,0.37,12,0.14,4144.00,45964.00,17500,20250219,-4.11,13150,20240415,27.60,17500,-4.11,20250219,15220,10.25,20250103,17500,-4.11,20250219,13150,27.60,20240415,0.11,Y,316140,5000,38026 억,,339212641,N,N,177902,N,00,N diff --git a/317120/price/prices-20250401.csv b/317120/price/prices-20250401.csv index 0eb615a1640e..f6dcb343b83f 100644 --- a/317120/price/prices-20250401.csv +++ b/317120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,15334710,5578,44.70,2790,2790,2720,3560,1920,2740,2749.14,0.99,0,-405,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.93,1.35,12,0.06,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2700,1.48,20250331,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,15293610,5563,44.58,2790,2790,2720,3560,1920,2740,2749.17,0.99,0,-405,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.06,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2700,1.67,20250331,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,12283065,4464,35.77,2790,2790,2720,3560,1920,2740,2751.58,0.99,0,-404,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.05,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2700,1.67,20250331,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,131023,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,11328260,4116,32.98,2790,2790,2720,3560,1920,2740,2752.25,0.99,0,-404,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.93,1.35,12,0.04,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2700,1.48,20250331,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,121021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,0,3,0.00,10629900,3862,30.95,2790,2790,2720,3560,1920,2740,2752.43,0.99,0,-383,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.93,1.35,12,0.04,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2700,1.48,20250331,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,111024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2745,5,2,0.18,6452110,2338,18.73,2790,2790,2720,3560,1920,2740,2759.67,0.99,0,-382,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,265,-3.94,1.35,12,0.02,-697.00,2026.00,6460,20240430,-57.51,2430,20241210,12.96,5360,-48.79,20250107,2700,1.67,20250331,6460,-57.51,20240430,2430,12.96,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,101025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,10,2,0.36,6342200,2298,18.41,2790,2790,2720,3560,1920,2740,2759.88,0.99,0,-380,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,266,-3.95,1.36,12,0.02,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2700,1.85,20250331,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N +20250403,091028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,10,2,0.36,1308650,475,3.81,2790,2790,2720,3560,1920,2740,2755.05,0.99,0,-308,2896,2817,2766,2687,2636,2792,2662,49,820,500,1640,5,1,9660000,266,-3.95,1.36,12,0.00,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2700,1.85,20250331,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,95824,N,N,0,N,00,N 20250402,161002,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2740,-105,5,-3.69,34421475,12477,189.27,2845,2845,2715,3695,1995,2845,2758.79,0.97,0,469,2951,2897,2841,2787,2731,2870,2760,49,850,500,1700,5,1,9660000,265,-3.93,1.35,12,0.13,-697.00,2026.00,6460,20240430,-57.59,2430,20241210,12.76,5360,-48.88,20250107,2700,1.48,20250331,6460,-57.59,20240430,2430,12.76,20241210,0.00,Y,317120,500,49 억,,93918,N,N,0,N,00,N 20250402,151003,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-80,5,-2.81,33152830,12014,182.25,2845,2845,2715,3695,1995,2845,2759.52,0.97,0,485,2951,2897,2841,2787,2731,2870,2760,49,850,500,1700,5,1,9660000,267,-3.97,1.36,12,0.12,-697.00,2026.00,6460,20240430,-57.20,2430,20241210,13.79,5360,-48.41,20250107,2700,2.41,20250331,6460,-57.20,20240430,2430,13.79,20241210,0.00,Y,317120,500,49 억,,93918,N,N,0,N,00,N 20250402,141006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-95,5,-3.34,27754450,10046,152.40,2845,2845,2715,3695,1995,2845,2762.74,0.97,0,409,2951,2897,2841,2787,2731,2870,2760,49,850,500,1700,5,1,9660000,266,-3.95,1.36,12,0.10,-697.00,2026.00,6460,20240430,-57.43,2430,20241210,13.17,5360,-48.69,20250107,2700,1.85,20250331,6460,-57.43,20240430,2430,13.17,20241210,0.00,Y,317120,500,49 억,,93918,N,N,0,N,00,N diff --git a/317240/price/prices-20250401.csv b/317240/price/prices-20250401.csv index 387dcf4ff069..19ac94e060d4 100644 --- a/317240/price/prices-20250401.csv +++ b/317240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,0,3,0.00,163381132,630070,62.08,269,269,255,341,185,263,259.31,0.23,0,-39442,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,282,-15.47,0.94,12,0.59,-17.00,279.00,573,20240603,-54.10,215,20250219,22.33,379,-30.61,20250225,215,22.33,20250219,467,-43.68,20240603,215,22.33,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,261,-2,5,-0.76,156569415,603894,59.51,269,269,255,341,185,263,259.27,0.23,0,-36334,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,280,-15.35,0.94,12,0.56,-17.00,279.00,573,20240603,-54.45,215,20250219,21.40,379,-31.13,20250225,215,21.40,20250219,467,-44.11,20240603,215,21.40,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,262,-1,5,-0.38,123747811,477752,47.08,269,269,255,341,185,263,259.02,0.23,0,-35609,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,281,-15.41,0.94,12,0.45,-17.00,279.00,573,20240603,-54.28,215,20250219,21.86,379,-30.87,20250225,215,21.86,20250219,467,-43.90,20240603,215,21.86,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,262,-1,5,-0.38,108639243,419743,41.36,269,269,255,341,185,263,258.82,0.23,0,-12578,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,281,-15.41,0.94,12,0.39,-17.00,279.00,573,20240603,-54.28,215,20250219,21.86,379,-30.87,20250225,215,21.86,20250219,467,-43.90,20240603,215,21.86,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,260,-3,5,-1.14,99391922,384203,37.86,269,269,255,341,185,263,258.70,0.23,0,-21188,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,279,-15.29,0.93,12,0.36,-17.00,279.00,573,20240603,-54.62,215,20250219,20.93,379,-31.40,20250225,215,20.93,20250219,467,-44.33,20240603,215,20.93,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,111024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,258,-5,5,-1.90,83046501,320886,31.62,269,269,255,341,185,263,258.80,0.23,0,-30529,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,277,-15.18,0.92,12,0.30,-17.00,279.00,573,20240603,-54.97,215,20250219,20.00,379,-31.93,20250225,215,20.00,20250219,467,-44.75,20240603,215,20.00,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,101025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,259,-4,5,-1.52,69129017,266999,26.31,269,269,255,341,185,263,258.91,0.23,0,-29143,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,278,-15.24,0.93,12,0.25,-17.00,279.00,573,20240603,-54.80,215,20250219,20.47,379,-31.66,20250225,215,20.47,20250219,467,-44.54,20240603,215,20.47,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N +20250403,091028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,258,-5,5,-1.90,21981357,83902,8.27,269,269,258,341,185,263,261.99,0.23,0,-17624,285,274,268,257,251,271,254,107,78,100,150,1,1,107240922,277,-15.18,0.92,12,0.08,-17.00,279.00,573,20240603,-54.97,215,20250219,20.00,379,-31.93,20250225,215,20.00,20250219,467,-44.75,20240603,215,20.00,20250219,0.05,Y,317240,100,107 억,,243196,N,N,0,N,00,N 20250402,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,263,-6,5,-2.23,269001757,1005562,70.41,278,279,262,349,189,269,267.51,0.24,0,-17771,282,275,269,262,256,279,266,107,80,100,160,1,1,107240922,282,-15.47,0.94,12,0.94,-17.00,279.00,573,20240603,-54.10,215,20250219,22.33,379,-30.61,20250225,215,22.33,20250219,467,-43.68,20240603,215,22.33,20250219,0.01,Y,317240,100,107 억,,260926,N,N,0,N,00,N 20250402,151003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,264,-5,5,-1.86,253700328,947558,66.35,278,279,262,349,189,269,267.74,0.24,0,-21527,282,275,269,262,256,279,266,107,80,100,160,1,1,107240922,283,-15.53,0.95,12,0.88,-17.00,279.00,573,20240603,-53.93,215,20250219,22.79,379,-30.34,20250225,215,22.79,20250219,467,-43.47,20240603,215,22.79,20250219,0.01,Y,317240,100,107 억,,260926,N,N,0,N,00,N 20250402,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,266,-3,5,-1.12,203155205,756425,52.97,278,279,265,349,189,269,268.57,0.24,0,-12188,282,275,269,262,256,279,266,107,80,100,160,1,1,107240922,285,-15.65,0.95,12,0.71,-17.00,279.00,573,20240603,-53.58,215,20250219,23.72,379,-29.82,20250225,215,23.72,20250219,467,-43.04,20240603,215,23.72,20250219,0.01,Y,317240,100,107 억,,260926,N,N,0,N,00,N diff --git a/317330/price/prices-20250401.csv b/317330/price/prices-20250401.csv index ee4635df1da7..637496076bd1 100644 --- a/317330/price/prices-20250401.csv +++ b/317330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161017,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,21150,950,2,4.70,3250581495,156990,153.89,19550,21450,19550,26250,14150,20200,20704.87,2.80,0,-24362,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4331,-8.15,2.18,12,0.77,-2596.00,9681.00,67500,20240624,-68.67,19550,20250403,8.18,39700,-46.73,20250220,19550,8.18,20250403,67500,-68.67,20240624,19550,8.18,20250403,2.74,Y,317330,500,102 억,,573291,N,N,51953,N,00,N +20250403,151026,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,21100,900,2,4.46,3051195695,147550,144.64,19550,21450,19550,26250,14150,20200,20679.08,2.80,0,-24320,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4321,-8.13,2.18,12,0.72,-2596.00,9681.00,67500,20240624,-68.74,19550,20250403,7.93,39700,-46.85,20250220,19550,7.93,20250403,67500,-68.74,20240624,19550,7.93,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,141024,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,21050,850,2,4.21,2397471820,116677,114.37,19550,21450,19550,26250,14150,20200,20547.96,2.80,0,-17500,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4310,-8.11,2.17,12,0.57,-2596.00,9681.00,67500,20240624,-68.81,19550,20250403,7.67,39700,-46.98,20250220,19550,7.67,20250403,67500,-68.81,20240624,19550,7.67,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,131023,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,20250,50,2,0.25,1370985170,67806,66.47,19550,20750,19550,26250,14150,20200,20219.23,2.80,0,-10436,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4147,-7.80,2.09,12,0.33,-2596.00,9681.00,67500,20240624,-70.00,19550,20250403,3.58,39700,-48.99,20250220,19550,3.58,20250403,67500,-70.00,20240624,19550,3.58,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,121021,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,20400,200,2,0.99,1232469220,60957,59.75,19550,20750,19550,26250,14150,20200,20218.67,2.80,0,-10027,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4177,-7.86,2.11,12,0.30,-2596.00,9681.00,67500,20240624,-69.78,19550,20250403,4.35,39700,-48.61,20250220,19550,4.35,20250403,67500,-69.78,20240624,19550,4.35,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,111024,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,20400,200,2,0.99,929435520,46044,45.13,19550,20750,19550,26250,14150,20200,20185.81,2.80,0,-3372,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4177,-7.86,2.11,12,0.22,-2596.00,9681.00,67500,20240624,-69.78,19550,20250403,4.35,39700,-48.61,20250220,19550,4.35,20250403,67500,-69.78,20240624,19550,4.35,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,101025,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,20350,150,2,0.74,610070820,30303,29.70,19550,20750,19550,26250,14150,20200,20132.34,2.80,0,-4609,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,50,1,20476584,4167,-7.84,2.10,12,0.15,-2596.00,9681.00,67500,20240624,-69.85,19550,20250403,4.09,39700,-48.74,20250220,19550,4.09,20250403,67500,-69.85,20240624,19550,4.09,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N +20250403,091028,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,19700,-500,5,-2.48,132094360,6713,6.58,19550,19880,19550,26250,14150,20200,19676.93,2.80,0,-968,21733,20966,20483,19716,19233,20725,19475,102,6050,500,14140,10,1,20476584,4034,-7.59,2.03,12,0.03,-2596.00,9681.00,67500,20240624,-70.81,19550,20250403,0.77,39700,-50.38,20250220,19550,0.77,20250403,67500,-70.81,20240624,19550,0.77,20250403,2.74,Y,317330,500,102 억,,573291,N,N,22629,N,00,N 20250402,161003,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20200,-300,5,-1.46,2070529275,102015,69.93,20750,21250,20000,26650,14350,20500,20296.32,2.90,0,-23454,21560,21030,20370,19840,19180,21295,20105,102,6150,500,14350,50,1,20476584,4136,-7.78,2.09,12,0.50,-2596.00,9681.00,67500,20240624,-70.07,19610,20250331,3.01,39700,-49.12,20250220,19610,3.01,20250331,67500,-70.07,20240624,19610,3.01,20250331,2.79,Y,317330,500,102 억,,594119,N,N,22629,N,00,N 20250402,151004,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20250,-250,5,-1.22,1989592025,98013,67.18,20750,21250,20000,26650,14350,20500,20299.27,2.90,0,-23984,21560,21030,20370,19840,19180,21295,20105,102,6150,500,14350,50,1,20476584,4147,-7.80,2.09,12,0.48,-2596.00,9681.00,67500,20240624,-70.00,19610,20250331,3.26,39700,-48.99,20250220,19610,3.26,20250331,67500,-70.00,20240624,19610,3.26,20250331,2.79,Y,317330,500,102 억,,594119,N,N,17776,N,00,N 20250402,141007,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20100,-400,5,-1.95,1716014825,84506,57.92,20750,21250,20000,26650,14350,20500,20306.43,2.90,0,-18598,21560,21030,20370,19840,19180,21295,20105,102,6150,500,14350,50,1,20476584,4116,-7.74,2.08,12,0.41,-2596.00,9681.00,67500,20240624,-70.22,19610,20250331,2.50,39700,-49.37,20250220,19610,2.50,20250331,67500,-70.22,20240624,19610,2.50,20250331,2.79,Y,317330,500,102 억,,594119,N,N,17776,N,00,N diff --git a/317400/price/prices-20250401.csv b/317400/price/prices-20250401.csv index 2ce04b25ab50..11f1694a1564 100644 --- a/317400/price/prices-20250401.csv +++ b/317400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161017,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3170,-35,5,-1.09,64809755,20542,153.31,3205,3205,3130,4165,2245,3205,3154.99,0.77,0,1207,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1229,93.24,0.29,12,0.05,34.00,11075.00,5650,20240717,-43.89,2985,20241209,6.20,3550,-10.70,20250221,2995,5.84,20250205,5650,-43.89,20240717,2985,6.20,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,151026,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3175,-30,5,-0.94,64597345,20475,152.81,3205,3205,3130,4165,2245,3205,3154.94,0.77,0,1213,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1231,93.38,0.29,12,0.05,34.00,11075.00,5650,20240717,-43.81,2985,20241209,6.37,3550,-10.56,20250221,2995,6.01,20250205,5650,-43.81,20240717,2985,6.37,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,141024,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,-25,5,-0.78,62096030,19686,146.92,3205,3205,3130,4165,2245,3205,3154.32,0.77,0,1181,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1233,93.53,0.29,12,0.05,34.00,11075.00,5650,20240717,-43.72,2985,20241209,6.53,3550,-10.42,20250221,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,131023,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3170,-35,5,-1.09,60630210,19224,143.47,3205,3205,3130,4165,2245,3205,3153.88,0.77,0,1035,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1229,93.24,0.29,12,0.05,34.00,11075.00,5650,20240717,-43.89,2985,20241209,6.20,3550,-10.70,20250221,2995,5.84,20250205,5650,-43.89,20240717,2985,6.20,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,121021,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3177,-28,5,-0.87,59220064,18780,140.16,3205,3205,3130,4165,2245,3205,3153.36,0.77,0,941,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1232,93.44,0.29,12,0.05,34.00,11075.00,5650,20240717,-43.77,2985,20241209,6.43,3550,-10.51,20250221,2995,6.08,20250205,5650,-43.77,20240717,2985,6.43,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,111025,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3160,-45,5,-1.40,50754450,16111,120.24,3205,3205,3130,4165,2245,3205,3150.30,0.77,0,1133,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1226,92.94,0.29,12,0.04,34.00,11075.00,5650,20240717,-44.07,2985,20241209,5.86,3550,-10.99,20250221,2995,5.51,20250205,5650,-44.07,20240717,2985,5.86,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,101025,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3180,-25,5,-0.78,46097490,14642,109.28,3205,3205,3130,4165,2245,3205,3148.31,0.77,0,1143,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1233,93.53,0.29,12,0.04,34.00,11075.00,5650,20240717,-43.72,2985,20241209,6.53,3550,-10.42,20250221,2995,6.18,20250205,5650,-43.72,20240717,2985,6.53,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N +20250403,091028,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3170,-35,5,-1.09,1158010,365,2.72,3205,3205,3170,4165,2245,3205,3172.63,0.77,0,-318,3265,3235,3200,3170,3135,3217,3152,388,960,1000,2300,5,1,38782520,1229,93.24,0.29,12,0.00,34.00,11075.00,5650,20240717,-43.89,2985,20241209,6.20,3550,-10.70,20250221,2995,5.84,20250205,5650,-43.89,20240717,2985,6.20,20241209,0.44,Y,317400,1000,387 억,,296826,N,N,3,N,00,N 20250402,161003,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3205,5,2,0.16,42793350,13399,87.45,3230,3230,3165,4160,2240,3200,3193.77,0.77,0,-77,3233,3216,3183,3166,3133,3225,3175,388,960,1000,2300,5,1,38782520,1243,94.26,0.29,12,0.03,34.00,11075.00,5650,20240717,-43.27,2985,20241209,7.37,3550,-9.72,20250221,2995,7.01,20250205,5650,-43.27,20240717,2985,7.37,20241209,0.46,Y,317400,1000,387 억,,296896,N,N,3,N,00,N 20250402,151004,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,0,3,0.00,40913805,12811,83.61,3230,3230,3165,4160,2240,3200,3193.65,0.77,0,-62,3233,3216,3183,3166,3133,3225,3175,388,960,1000,2300,5,1,38782520,1241,94.12,0.29,12,0.03,34.00,11075.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.46,Y,317400,1000,387 억,,296896,N,N,0,N,00,N 20250402,141007,57,100.00,KOSPI,,부동산,N,N,N,N, ,N,3200,0,3,0.00,32777875,10268,67.01,3230,3230,3165,4160,2240,3200,3192.24,0.77,0,-68,3233,3216,3183,3166,3133,3225,3175,388,960,1000,2300,5,1,38782520,1241,94.12,0.29,12,0.03,34.00,11075.00,5650,20240717,-43.36,2985,20241209,7.20,3550,-9.86,20250221,2995,6.84,20250205,5650,-43.36,20240717,2985,7.20,20241209,0.46,Y,317400,1000,387 억,,296896,N,N,0,N,00,N diff --git a/317530/price/prices-20250401.csv b/317530/price/prices-20250401.csv index 44b9eca1e75d..5a0880fd6ab7 100644 --- a/317530/price/prices-20250401.csv +++ b/317530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6520,130,2,2.03,337866710,51641,68.24,6330,6700,6250,8300,4480,6390,6542.61,1.18,0,2100,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,655,-10.42,4.87,12,0.51,-626.00,1338.00,7360,20250319,-11.41,2650,20240806,146.04,7360,-11.41,20250319,4700,38.72,20250102,7360,-11.41,20250319,2650,146.04,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1152,N,00,N +20250403,151026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6440,50,2,0.78,328564870,50211,66.35,6330,6700,6250,8300,4480,6390,6543.68,1.18,0,1829,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,647,-10.29,4.81,12,0.50,-626.00,1338.00,7360,20250319,-12.50,2650,20240806,143.02,7360,-12.50,20250319,4700,37.02,20250102,7360,-12.50,20250319,2650,143.02,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,141025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6560,170,2,2.66,238497750,36357,48.05,6330,6700,6250,8300,4480,6390,6559.89,1.18,0,-1247,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,659,-10.48,4.90,12,0.36,-626.00,1338.00,7360,20250319,-10.87,2650,20240806,147.55,7360,-10.87,20250319,4700,39.57,20250102,7360,-10.87,20250319,2650,147.55,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,131024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6640,250,2,3.91,197565640,30196,39.90,6330,6700,6250,8300,4480,6390,6542.78,1.18,0,-415,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,667,-10.61,4.96,12,0.30,-626.00,1338.00,7360,20250319,-9.78,2650,20240806,150.57,7360,-9.78,20250319,4700,41.28,20250102,7360,-9.78,20250319,2650,150.57,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,121022,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6620,230,2,3.60,171163410,26202,34.63,6330,6700,6250,8300,4480,6390,6532.46,1.18,0,-603,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,665,-10.58,4.95,12,0.26,-626.00,1338.00,7360,20250319,-10.05,2650,20240806,149.81,7360,-10.05,20250319,4700,40.85,20250102,7360,-10.05,20250319,2650,149.81,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,111025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6620,230,2,3.60,129564830,19819,26.19,6330,6700,6250,8300,4480,6390,6537.41,1.18,0,-2674,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,665,-10.58,4.95,12,0.20,-626.00,1338.00,7360,20250319,-10.05,2650,20240806,149.81,7360,-10.05,20250319,4700,40.85,20250102,7360,-10.05,20250319,2650,149.81,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,101026,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6650,260,2,4.07,86014900,13265,17.53,6330,6700,6250,8300,4480,6390,6484.35,1.18,0,1195,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,668,-10.62,4.97,12,0.13,-626.00,1338.00,7360,20250319,-9.65,2650,20240806,150.94,7360,-9.65,20250319,4700,41.49,20250102,7360,-9.65,20250319,2650,150.94,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N +20250403,091029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,70,2,1.10,32458465,5036,6.66,6330,6650,6250,8300,4480,6390,6445.29,1.18,0,-1673,7036,6712,6506,6182,5976,6610,6080,50,1910,500,4470,10,1,10039454,649,-10.32,4.83,12,0.05,-626.00,1338.00,7360,20250319,-12.23,2650,20240806,143.77,7360,-12.23,20250319,4700,37.45,20250102,7360,-12.23,20250319,2650,143.77,20240806,0.00,Y,317530,500,50 억,,118941,N,N,1244,N,00,N 20250402,161003,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6390,-390,5,-5.75,475374110,73598,52.21,6650,6830,6300,8810,4750,6780,6459.06,1.28,0,-10168,7540,7160,6600,6220,5660,7350,6410,50,2030,500,4740,10,1,10039454,642,-10.21,4.78,12,0.73,-626.00,1338.00,7360,20250319,-13.18,2650,20240806,141.13,7360,-13.18,20250319,4700,35.96,20250102,7360,-13.18,20250319,2650,141.13,20240806,0.00,Y,317530,500,50 억,,128965,N,N,1244,N,00,N 20250402,151004,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6330,-450,5,-6.64,459671280,71139,50.47,6650,6830,6300,8810,4750,6780,6461.59,1.28,0,-8362,7540,7160,6600,6220,5660,7350,6410,50,2030,500,4740,10,1,10039454,635,-10.11,4.73,12,0.71,-626.00,1338.00,7360,20250319,-13.99,2650,20240806,138.87,7360,-13.99,20250319,4700,34.68,20250102,7360,-13.99,20250319,2650,138.87,20240806,0.00,Y,317530,500,50 억,,128965,N,N,1365,N,00,N 20250402,141007,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6460,-320,5,-4.72,412479950,63739,45.22,6650,6830,6300,8810,4750,6780,6471.39,1.28,0,-6078,7540,7160,6600,6220,5660,7350,6410,50,2030,500,4740,10,1,10039454,649,-10.32,4.83,12,0.63,-626.00,1338.00,7360,20250319,-12.23,2650,20240806,143.77,7360,-12.23,20250319,4700,37.45,20250102,7360,-12.23,20250319,2650,143.77,20240806,0.00,Y,317530,500,50 억,,128965,N,N,1365,N,00,N diff --git a/317690/price/prices-20250401.csv b/317690/price/prices-20250401.csv index 747418c20cda..9e6bc49e887d 100644 --- a/317690/price/prices-20250401.csv +++ b/317690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,0,3,0.00,223591200,55694,101.40,3900,4170,3870,5270,2840,4055,4014.64,22.94,0,7180,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,736,-3.32,10.27,12,0.31,-1220.00,395.00,23700,20240809,-82.89,3360,20240418,20.68,7690,-47.27,20250106,3870,4.78,20250403,23700,-82.89,20240809,3360,20.68,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,151026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,-25,5,-0.62,214783230,53515,97.43,3900,4170,3870,5270,2840,4055,4013.51,22.94,0,7464,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,731,-3.30,10.20,12,0.29,-1220.00,395.00,23700,20240809,-83.00,3360,20240418,19.94,7690,-47.59,20250106,3870,4.13,20250403,23700,-83.00,20240809,3360,19.94,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,141025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4045,-10,5,-0.25,181163440,45169,82.24,3900,4170,3870,5270,2840,4055,4010.79,22.94,0,11141,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,734,-3.32,10.24,12,0.25,-1220.00,395.00,23700,20240809,-82.93,3360,20240418,20.39,7690,-47.40,20250106,3870,4.52,20250403,23700,-82.93,20240809,3360,20.39,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,131024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4030,-25,5,-0.62,172004405,42902,78.11,3900,4170,3870,5270,2840,4055,4009.24,22.94,0,11579,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,731,-3.30,10.20,12,0.24,-1220.00,395.00,23700,20240809,-83.00,3360,20240418,19.94,7690,-47.59,20250106,3870,4.13,20250403,23700,-83.00,20240809,3360,19.94,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,121022,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4070,15,2,0.37,157711865,39359,71.66,3900,4170,3870,5270,2840,4055,4007.01,22.94,0,14018,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,738,-3.34,10.30,12,0.22,-1220.00,395.00,23700,20240809,-82.83,3360,20240418,21.13,7690,-47.07,20250106,3870,5.17,20250403,23700,-82.83,20240809,3360,21.13,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,111025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,10,2,0.25,142332865,35559,64.74,3900,4170,3870,5270,2840,4055,4002.72,22.94,0,13280,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,738,-3.33,10.29,12,0.20,-1220.00,395.00,23700,20240809,-82.85,3360,20240418,20.98,7690,-47.14,20250106,3870,5.04,20250403,23700,-82.85,20240809,3360,20.98,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,101026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4015,-40,5,-0.99,97865510,24464,44.54,3900,4170,3870,5270,2840,4055,4000.39,22.94,0,8302,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,728,-3.29,10.16,12,0.13,-1220.00,395.00,23700,20240809,-83.06,3360,20240418,19.49,7690,-47.79,20250106,3870,3.75,20250403,23700,-83.06,20240809,3360,19.49,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N +20250403,091029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3970,-85,5,-2.10,33589850,8554,15.57,3900,4030,3870,5270,2840,4055,3926.80,22.94,0,2801,4458,4256,4138,3936,3818,4197,3877,91,1215,500,2510,5,1,18144289,720,-3.25,10.05,12,0.05,-1220.00,395.00,23700,20240809,-83.25,3360,20240418,18.15,7690,-48.37,20250106,3870,2.58,20250403,23700,-83.25,20240809,3360,18.15,20240418,2.20,Y,317690,500,90 억,,4163051,N,N,0,N,00,N 20250402,161003,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4055,-140,5,-3.34,224826960,54924,164.94,4225,4340,4020,5450,2940,4195,4093.42,23.00,0,-7705,4391,4292,4166,4067,3941,4342,4117,91,1255,500,2600,5,1,18144289,736,-3.32,10.27,12,0.30,-1220.00,395.00,23700,20240809,-82.89,3360,20240418,20.68,7690,-47.27,20250106,4020,0.87,20250402,23700,-82.89,20240809,3360,20.68,20240418,2.13,Y,317690,500,90 억,,4172315,N,N,0,N,00,N 20250402,151004,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4065,-130,5,-3.10,215551635,52637,158.07,4225,4340,4020,5450,2940,4195,4095.06,23.00,0,-7417,4391,4292,4166,4067,3941,4342,4117,91,1255,500,2600,5,1,18144289,738,-3.33,10.29,12,0.29,-1220.00,395.00,23700,20240809,-82.85,3360,20240418,20.98,7690,-47.14,20250106,4020,1.12,20250402,23700,-82.85,20240809,3360,20.98,20240418,2.13,Y,317690,500,90 억,,4172315,N,N,0,N,00,N 20250402,141007,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,-115,5,-2.74,123736310,29959,89.97,4225,4340,4055,5450,2940,4195,4130.19,23.00,0,-9376,4391,4292,4166,4067,3941,4342,4117,91,1255,500,2600,5,1,18144289,740,-3.34,10.33,12,0.17,-1220.00,395.00,23700,20240809,-82.78,3360,20240418,21.43,7690,-46.94,20250106,4040,0.99,20250401,23700,-82.78,20240809,3360,21.43,20240418,2.13,Y,317690,500,90 억,,4172315,N,N,0,N,00,N diff --git a/317770/price/prices-20250401.csv b/317770/price/prices-20250401.csv index 2f051333ed76..4fa63896e71e 100644 --- a/317770/price/prices-20250401.csv +++ b/317770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-45,5,-1.39,768947915,240724,51.18,3150,3265,3125,4205,2265,3235,3194.32,2.17,0,10760,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,792,-24.35,1.35,12,0.97,-131.00,2359.00,5430,20240503,-41.25,2335,20241209,36.62,4435,-28.07,20250321,2630,21.29,20250203,5430,-41.25,20240503,2335,36.62,20241209,3.44,Y,317770,500,124 억,,538494,N,N,8745,N,00,N +20250403,151027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-25,5,-0.77,714122460,223566,47.53,3150,3265,3125,4205,2265,3235,3194.24,2.17,0,6467,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,797,-24.50,1.36,12,0.90,-131.00,2359.00,5430,20240503,-40.88,2335,20241209,37.47,4435,-27.62,20250321,2630,22.05,20250203,5430,-40.88,20240503,2335,37.47,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,141025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-35,5,-1.08,661275095,207084,44.02,3150,3265,3125,4205,2265,3235,3193.27,2.17,0,9110,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,795,-24.43,1.36,12,0.83,-131.00,2359.00,5430,20240503,-41.07,2335,20241209,37.04,4435,-27.85,20250321,2630,21.67,20250203,5430,-41.07,20240503,2335,37.04,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,131024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-15,5,-0.46,524235405,164378,34.94,3150,3265,3125,4205,2265,3235,3189.21,2.17,0,18146,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,800,-24.58,1.36,12,0.66,-131.00,2359.00,5430,20240503,-40.70,2335,20241209,37.90,4435,-27.40,20250321,2630,22.43,20250203,5430,-40.70,20240503,2335,37.90,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,121022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3230,-5,5,-0.15,451446145,141832,30.15,3150,3265,3125,4205,2265,3235,3182.96,2.17,0,13032,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,802,-24.66,1.37,12,0.57,-131.00,2359.00,5430,20240503,-40.52,2335,20241209,38.33,4435,-27.17,20250321,2630,22.81,20250203,5430,-40.52,20240503,2335,38.33,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,111025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-15,5,-0.46,430366715,135279,28.76,3150,3265,3125,4205,2265,3235,3181.33,2.17,0,16619,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,800,-24.58,1.36,12,0.54,-131.00,2359.00,5430,20240503,-40.70,2335,20241209,37.90,4435,-27.40,20250321,2630,22.43,20250203,5430,-40.70,20240503,2335,37.90,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,101026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-10,5,-0.31,314299505,99222,21.09,3150,3230,3125,4205,2265,3235,3167.64,2.17,0,13675,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,801,-24.62,1.37,12,0.40,-131.00,2359.00,5430,20240503,-40.61,2335,20241209,38.12,4435,-27.28,20250321,2630,22.62,20250203,5430,-40.61,20240503,2335,38.12,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N +20250403,091029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,-90,5,-2.78,92875310,29539,6.28,3150,3185,3125,4205,2265,3235,3144.16,2.17,0,6674,3478,3356,3268,3146,3058,3312,3102,124,970,500,2260,5,1,24832479,781,-24.01,1.33,12,0.12,-131.00,2359.00,5430,20240503,-42.08,2335,20241209,34.69,4435,-29.09,20250321,2630,19.58,20250203,5430,-42.08,20240503,2335,34.69,20241209,3.44,Y,317770,500,124 억,,538494,N,N,21368,N,00,N 20250402,161004,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-65,5,-1.97,1511499736,466248,51.92,3340,3390,3180,4290,2310,3300,3241.74,1.91,0,64543,3823,3561,3408,3146,2993,3485,3070,124,990,500,2310,5,1,24832479,803,-24.69,1.37,12,1.88,-131.00,2359.00,5430,20240503,-40.42,2335,20241209,38.54,4435,-27.06,20250321,2630,23.00,20250203,5430,-40.42,20240503,2335,38.54,20241209,3.32,Y,317770,500,124 억,,475310,N,N,21368,N,00,N 20250402,151005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-75,5,-2.27,1417827516,437234,48.69,3340,3390,3180,4290,2310,3300,3242.62,1.91,0,81437,3823,3561,3408,3146,2993,3485,3070,124,990,500,2310,5,1,24832479,801,-24.62,1.37,12,1.76,-131.00,2359.00,5430,20240503,-40.61,2335,20241209,38.12,4435,-27.28,20250321,2630,22.62,20250203,5430,-40.61,20240503,2335,38.12,20241209,3.32,Y,317770,500,124 억,,475310,N,N,59709,N,00,N 20250402,141007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,-55,5,-1.67,969233391,298714,33.26,3340,3390,3180,4290,2310,3300,3244.54,1.91,0,40792,3823,3561,3408,3146,2993,3485,3070,124,990,500,2310,5,1,24832479,806,-24.77,1.38,12,1.20,-131.00,2359.00,5430,20240503,-40.24,2335,20241209,38.97,4435,-26.83,20250321,2630,23.38,20250203,5430,-40.24,20240503,2335,38.97,20241209,3.32,Y,317770,500,124 억,,475310,N,N,59709,N,00,N diff --git a/317830/price/prices-20250401.csv b/317830/price/prices-20250401.csv index 0b8d93ce6dd7..dbee0a3c83fc 100644 --- a/317830/price/prices-20250401.csv +++ b/317830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161018,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-60,5,-0.83,472701725,65539,99.37,7030,7330,7010,9380,5060,7220,7212.56,1.39,0,9219,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,771,-36.35,1.36,12,0.61,-197.00,5250.00,11800,20250210,-39.32,3620,20241209,97.79,11800,-39.32,20250210,4580,56.33,20250102,11800,-39.32,20250210,3620,97.79,20241209,2.50,Y,317830,100,10 억,,149576,N,N,6353,N,00,N +20250403,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7190,-30,5,-0.42,452366175,62707,95.07,7030,7330,7010,9380,5060,7220,7213.97,1.39,0,7941,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,775,-36.50,1.37,12,0.58,-197.00,5250.00,11800,20250210,-39.07,3620,20241209,98.62,11800,-39.07,20250210,4580,56.99,20250102,11800,-39.07,20250210,3620,98.62,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-80,5,-1.11,417622825,57867,87.74,7030,7330,7010,9380,5060,7220,7216.94,1.39,0,7572,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,769,-36.24,1.36,12,0.54,-197.00,5250.00,11800,20250210,-39.49,3620,20241209,97.24,11800,-39.49,20250210,4580,55.90,20250102,11800,-39.49,20250210,3620,97.24,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,131024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-10,5,-0.14,386849175,53603,81.27,7030,7330,7010,9380,5060,7220,7216.93,1.39,0,6525,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,777,-36.60,1.37,12,0.50,-197.00,5250.00,11800,20250210,-38.90,3620,20241209,99.17,11800,-38.90,20250210,4580,57.42,20250102,11800,-38.90,20250210,3620,99.17,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,50,2,0.69,359750635,49852,75.58,7030,7330,7010,9380,5060,7220,7216.37,1.39,0,5756,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,783,-36.90,1.38,12,0.46,-197.00,5250.00,11800,20250210,-38.39,3620,20241209,100.83,11800,-38.39,20250210,4580,58.73,20250102,11800,-38.39,20250210,3620,100.83,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,111026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7290,70,2,0.97,322253365,44673,67.73,7030,7330,7010,9380,5060,7220,7213.60,1.39,0,5936,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,785,-37.01,1.39,12,0.41,-197.00,5250.00,11800,20250210,-38.22,3620,20241209,101.38,11800,-38.22,20250210,4580,59.17,20250102,11800,-38.22,20250210,3620,101.38,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,101026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,10,2,0.14,220363645,30538,46.30,7030,7330,7010,9380,5060,7220,7216.05,1.39,0,3303,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,779,-36.70,1.38,12,0.28,-197.00,5250.00,11800,20250210,-38.73,3620,20241209,99.72,11800,-38.73,20250210,4580,57.86,20250102,11800,-38.73,20250210,3620,99.72,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N +20250403,091030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7210,-10,5,-0.14,51919870,7366,11.17,7030,7220,7010,9380,5060,7220,7048.58,1.39,0,-858,7813,7516,7333,7036,6853,7425,6945,11,2160,100,4330,10,1,10773818,777,-36.60,1.37,12,0.07,-197.00,5250.00,11800,20250210,-38.90,3620,20241209,99.17,11800,-38.90,20250210,4580,57.42,20250102,11800,-38.90,20250210,3620,99.17,20241209,2.50,Y,317830,100,10 억,,149576,N,N,3321,N,00,N 20250402,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7220,-40,5,-0.55,473680840,64989,111.61,7450,7630,7150,9430,5090,7260,7288.63,1.40,0,-2586,7773,7516,7373,7116,6973,7445,7045,11,2170,100,4350,10,1,10773818,778,-36.65,1.38,12,0.60,-197.00,5250.00,11800,20250210,-38.81,3620,20241209,99.45,11800,-38.81,20250210,4580,57.64,20250102,11800,-38.81,20250210,3620,99.45,20241209,2.53,Y,317830,100,10 억,,150968,N,N,3321,N,00,N 20250402,151005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7180,-80,5,-1.10,461109880,63242,108.61,7450,7630,7150,9430,5090,7260,7291.20,1.40,0,-3048,7773,7516,7373,7116,6973,7445,7045,11,2170,100,4350,10,1,10773818,774,-36.45,1.37,12,0.59,-197.00,5250.00,11800,20250210,-39.15,3620,20241209,98.34,11800,-39.15,20250210,4580,56.77,20250102,11800,-39.15,20250210,3620,98.34,20241209,2.53,Y,317830,100,10 억,,150968,N,N,0,N,00,N 20250402,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-60,5,-0.83,428363330,58698,100.81,7450,7630,7150,9430,5090,7260,7297.75,1.40,0,-4066,7773,7516,7373,7116,6973,7445,7045,11,2170,100,4350,10,1,10773818,776,-36.55,1.37,12,0.54,-197.00,5250.00,11800,20250210,-38.98,3620,20241209,98.90,11800,-38.98,20250210,4580,57.21,20250102,11800,-38.98,20250210,3620,98.90,20241209,2.53,Y,317830,100,10 억,,150968,N,N,0,N,00,N diff --git a/317850/price/prices-20250401.csv b/317850/price/prices-20250401.csv index 0043f0895e8a..348ba9c03a5a 100644 --- a/317850/price/prices-20250401.csv +++ b/317850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161018,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7660,-210,5,-2.67,287013920,37592,103.62,7650,7730,7530,10230,5510,7870,7634.97,3.78,0,-4355,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,638,478.75,1.37,12,0.45,16.00,5581.00,13280,20240730,-42.32,7530,20250403,1.73,11280,-32.09,20250213,7530,1.73,20250403,13280,-42.32,20240730,7530,1.73,20250403,5.93,Y,317850,500,41 억,,314330,N,N,6285,N,00,N +20250403,151027,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7630,-240,5,-3.05,267198180,35004,96.49,7650,7730,7530,10230,5510,7870,7633.36,3.78,0,-4121,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,635,476.88,1.37,12,0.42,16.00,5581.00,13280,20240730,-42.55,7530,20250403,1.33,11280,-32.36,20250213,7530,1.33,20250403,13280,-42.55,20240730,7530,1.33,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,141026,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7680,-190,5,-2.41,217402710,28494,78.54,7650,7730,7530,10230,5510,7870,7629.77,3.78,0,-3910,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,639,480.00,1.38,12,0.34,16.00,5581.00,13280,20240730,-42.17,7530,20250403,1.99,11280,-31.91,20250213,7530,1.99,20250403,13280,-42.17,20240730,7530,1.99,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,131025,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7640,-230,5,-2.92,171800440,22551,62.16,7650,7680,7530,10230,5510,7870,7618.31,3.78,0,-4858,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,636,477.50,1.37,12,0.27,16.00,5581.00,13280,20240730,-42.47,7530,20250403,1.46,11280,-32.27,20250213,7530,1.46,20250403,13280,-42.47,20240730,7530,1.46,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,121023,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7650,-220,5,-2.80,99887780,13099,36.11,7650,7680,7530,10230,5510,7870,7625.60,3.78,0,-3352,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,637,478.12,1.37,12,0.16,16.00,5581.00,13280,20240730,-42.39,7530,20250403,1.59,11280,-32.18,20250213,7530,1.59,20250403,13280,-42.39,20240730,7530,1.59,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,111026,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7610,-260,5,-3.30,94752790,12429,34.26,7650,7680,7530,10230,5510,7870,7623.52,3.78,0,-2890,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,633,475.62,1.36,12,0.15,16.00,5581.00,13280,20240730,-42.70,7530,20250403,1.06,11280,-32.54,20250213,7530,1.06,20250403,13280,-42.70,20240730,7530,1.06,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,101027,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7640,-230,5,-2.92,66138550,8674,23.91,7650,7680,7530,10230,5510,7870,7624.92,3.78,0,-2102,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,636,477.50,1.37,12,0.10,16.00,5581.00,13280,20240730,-42.47,7530,20250403,1.46,11280,-32.27,20250213,7530,1.46,20250403,13280,-42.47,20240730,7530,1.46,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N +20250403,091030,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7600,-270,5,-3.43,31296310,4116,11.35,7650,7650,7530,10230,5510,7870,7603.57,3.78,0,-679,8023,7946,7823,7746,7623,7885,7685,42,2360,500,5660,10,1,8324420,633,475.00,1.36,12,0.05,16.00,5581.00,13280,20240730,-42.77,7530,20250403,0.93,11280,-32.62,20250213,7530,0.93,20250403,13280,-42.77,20240730,7530,0.93,20250403,5.93,Y,317850,500,41 억,,314330,N,N,2434,N,00,N 20250402,161004,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7870,-30,5,-0.38,281076530,36172,70.79,7900,7900,7700,10270,5530,7900,7769.36,3.92,0,-12343,8166,8032,7866,7732,7566,8100,7800,42,2370,500,5680,10,1,8324420,655,491.88,1.41,12,0.43,16.00,5581.00,13280,20240730,-40.74,7700,20250402,2.21,11280,-30.23,20250213,7700,2.21,20250402,13280,-40.74,20240730,7700,2.21,20250402,6.01,Y,317850,500,41 억,,326661,N,N,2434,N,00,N 20250402,151005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7750,-150,5,-1.90,252932130,32569,63.74,7900,7900,7700,10270,5530,7900,7766.04,3.92,0,-9990,8166,8032,7866,7732,7566,8100,7800,42,2370,500,5680,10,1,8324420,645,484.38,1.39,12,0.39,16.00,5581.00,13280,20240730,-41.64,7700,20250402,0.65,11280,-31.29,20250213,7700,0.65,20250402,13280,-41.64,20240730,7700,0.65,20250402,6.01,Y,317850,500,41 억,,326661,N,N,327,N,00,N 20250402,141008,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7790,-110,5,-1.39,191428730,24662,48.26,7900,7900,7700,10270,5530,7900,7762.09,3.92,0,-8935,8166,8032,7866,7732,7566,8100,7800,42,2370,500,5680,10,1,8324420,648,486.88,1.40,12,0.30,16.00,5581.00,13280,20240730,-41.34,7700,20250402,1.17,11280,-30.94,20250213,7700,1.17,20250402,13280,-41.34,20240730,7700,1.17,20250402,6.01,Y,317850,500,41 억,,326661,N,N,327,N,00,N diff --git a/317860/price/prices-20250401.csv b/317860/price/prices-20250401.csv index 02ad2f009d44..1e21afab2195 100644 --- a/317860/price/prices-20250401.csv +++ b/317860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161019,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-10,5,-0.18,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.25,3.36,12,0.00,-200.00,1680.00,7000,20240809,-19.29,3785,20240417,49.27,6000,-5.83,20250203,4800,17.71,20250327,7000,-19.29,20240809,3785,49.27,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,141026,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,131025,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,121023,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,111026,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,101027,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N +20250403,091030,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,0,0,0.00,0,0,0,6500,4820,5660,0.00,0.00,0,0,5666,5662,5656,5652,5646,5665,5655,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250402,161005,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,288160,51,0.00,5650,5660,5650,6500,4820,5660,5650.20,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250402,151005,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,288160,51,0.00,5650,5660,5650,6500,4820,5660,5650.20,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N 20250402,141008,57,100.00,KONEX,,,N,N,N,N, ,N,5660,0,3,0.00,288160,51,0.00,5650,5660,5650,6500,4820,5660,5650.20,0.00,0,0,5660,5660,5660,5660,5660,5660,5660,23,840,500,3730,10,1,4513215,255,-28.30,3.37,12,0.00,-200.00,1680.00,7000,20240809,-19.14,3785,20240417,49.54,6000,-5.67,20250203,4800,17.92,20250327,7000,-19.14,20240809,3785,49.54,20240417,0.00,Y,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20250401.csv b/317870/price/prices-20250401.csv index cd01d756538d..1ce93ea682bf 100644 --- a/317870/price/prices-20250401.csv +++ b/317870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161019,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16260,-120,5,-0.73,142097650,8812,99.37,16220,16470,15720,21250,11470,16380,16125.47,1.78,0,-2609,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1383,-81.30,3.58,12,0.10,-200.00,4545.00,21700,20240405,-25.07,13330,20241217,21.98,18500,-12.11,20250110,13660,19.03,20250102,21700,-25.07,20240405,13330,21.98,20241217,2.04,Y,317870,500,42 억,,151746,N,N,116,N,00,N +20250403,151028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16160,-220,5,-1.34,135483300,8405,94.78,16220,16470,15720,21250,11470,16380,16119.37,1.78,0,-2533,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1375,-80.80,3.56,12,0.10,-200.00,4545.00,21700,20240405,-25.53,13330,20241217,21.23,18500,-12.65,20250110,13660,18.30,20250102,21700,-25.53,20240405,13330,21.23,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,141026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16150,-230,5,-1.40,131848410,8180,92.24,16220,16470,15720,21250,11470,16380,16118.39,1.78,0,-2466,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1374,-80.75,3.55,12,0.10,-200.00,4545.00,21700,20240405,-25.58,13330,20241217,21.16,18500,-12.70,20250110,13660,18.23,20250102,21700,-25.58,20240405,13330,21.16,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,131025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16170,-210,5,-1.28,129377830,8027,90.52,16220,16470,15720,21250,11470,16380,16117.83,1.78,0,-2477,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1376,-80.85,3.56,12,0.09,-200.00,4545.00,21700,20240405,-25.48,13330,20241217,21.31,18500,-12.59,20250110,13660,18.37,20250102,21700,-25.48,20240405,13330,21.31,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,121023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16160,-220,5,-1.34,128844210,7994,90.14,16220,16470,15720,21250,11470,16380,16117.61,1.78,0,-2466,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1375,-80.80,3.56,12,0.09,-200.00,4545.00,21700,20240405,-25.53,13330,20241217,21.23,18500,-12.65,20250110,13660,18.30,20250102,21700,-25.53,20240405,13330,21.23,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,111026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16080,-300,5,-1.83,120404220,7471,84.25,16220,16470,15720,21250,11470,16380,16116.21,1.78,0,-2565,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1368,-80.40,3.54,12,0.09,-200.00,4545.00,21700,20240405,-25.90,13330,20241217,20.63,18500,-13.08,20250110,13660,17.72,20250102,21700,-25.90,20240405,13330,20.63,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,101027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16230,-150,5,-0.92,72765410,4528,51.06,16220,16230,15720,21250,11470,16380,16070.10,1.78,0,-2738,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1381,-81.15,3.57,12,0.05,-200.00,4545.00,21700,20240405,-25.21,13330,20241217,21.76,18500,-12.27,20250110,13660,18.81,20250102,21700,-25.21,20240405,13330,21.76,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N +20250403,091030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15810,-570,5,-3.48,21902820,1374,15.49,16220,16220,15800,21250,11470,16380,15940.92,1.78,0,-635,17006,16692,16366,16052,15726,16530,15890,43,4870,500,11790,10,1,8506750,1345,-79.05,3.48,12,0.02,-200.00,4545.00,21700,20240405,-27.14,13330,20241217,18.60,18500,-14.54,20250110,13660,15.74,20250102,21700,-27.14,20240405,13330,18.60,20241217,2.04,Y,317870,500,42 억,,151746,N,N,88,N,00,N 20250402,161005,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16380,-120,5,-0.73,143847330,8868,65.33,16680,16680,16040,21450,11550,16500,16220.94,1.80,0,-1302,17786,17142,16616,15972,15446,17465,16295,43,4950,500,11880,10,1,8506750,1393,-81.90,3.60,12,0.10,-200.00,4545.00,21700,20240405,-24.52,13330,20241217,22.88,18500,-11.46,20250110,13660,19.91,20250102,21700,-24.52,20240405,13330,22.88,20241217,2.04,Y,317870,500,42 억,,152978,N,N,88,N,00,N 20250402,151006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16120,-380,5,-2.30,118040850,7275,53.59,16680,16680,16060,21450,11550,16500,16225.55,1.80,0,-1475,17786,17142,16616,15972,15446,17465,16295,43,4950,500,11880,10,1,8506750,1371,-80.60,3.55,12,0.09,-200.00,4545.00,21700,20240405,-25.71,13330,20241217,20.93,18500,-12.86,20250110,13660,18.01,20250102,21700,-25.71,20240405,13330,20.93,20241217,2.04,Y,317870,500,42 억,,152978,N,N,5,N,00,N 20250402,141008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,16120,-380,5,-2.30,109188200,6725,49.54,16680,16680,16100,21450,11550,16500,16236.16,1.80,0,-1633,17786,17142,16616,15972,15446,17465,16295,43,4950,500,11880,10,1,8506750,1371,-80.60,3.55,12,0.08,-200.00,4545.00,21700,20240405,-25.71,13330,20241217,20.93,18500,-12.86,20250110,13660,18.01,20250102,21700,-25.71,20240405,13330,20.93,20241217,2.04,Y,317870,500,42 억,,152978,N,N,5,N,00,N diff --git a/318000/price/prices-20250401.csv b/318000/price/prices-20250401.csv index fefe951c7bec..df5f6773e026 100644 --- a/318000/price/prices-20250401.csv +++ b/318000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4300,5,2,0.12,14937750,3489,12.58,4300,4340,4250,5580,3010,4295,4281.35,2.06,0,-416,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,376,9.98,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.25,3815,20241210,12.71,5080,-15.35,20250221,4175,2.99,20250401,8600,-50.00,20240611,3815,12.71,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,151028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4305,10,2,0.23,14748530,3445,12.42,4300,4340,4250,5580,3010,4295,4281.14,2.06,0,-415,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,376,9.99,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.19,3815,20241210,12.84,5080,-15.26,20250221,4175,3.11,20250401,8600,-49.94,20240611,3815,12.84,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,141027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,0,3,0.00,14318605,3345,12.06,4300,4340,4250,5580,3010,4295,4280.60,2.06,0,-355,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,375,9.97,0.83,12,0.04,431.00,5159.00,8820,20240325,-51.30,3815,20241210,12.58,5080,-15.45,20250221,4175,2.87,20250401,8600,-50.06,20240611,3815,12.58,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,0,3,0.00,12957530,3027,10.91,4300,4340,4250,5580,3010,4295,4280.65,2.06,0,-387,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,375,9.97,0.83,12,0.03,431.00,5159.00,8820,20240325,-51.30,3815,20241210,12.58,5080,-15.45,20250221,4175,2.87,20250401,8600,-50.06,20240611,3815,12.58,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,15,2,0.35,10562045,2468,8.90,4300,4340,4250,5580,3010,4295,4279.60,2.06,0,-394,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,377,10.00,0.84,12,0.03,431.00,5159.00,8820,20240325,-51.13,3815,20241210,12.98,5080,-15.16,20250221,4175,3.23,20250401,8600,-49.88,20240611,3815,12.98,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,20,2,0.47,8884955,2077,7.49,4300,4340,4250,5580,3010,4295,4277.78,2.06,0,-537,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,377,10.01,0.84,12,0.02,431.00,5159.00,8820,20240325,-51.08,3815,20241210,13.11,5080,-15.06,20250221,4175,3.35,20250401,8600,-49.83,20240611,3815,13.11,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,101027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4285,-10,5,-0.23,7397730,1731,6.24,4300,4340,4250,5580,3010,4295,4273.67,2.06,0,-629,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,375,9.94,0.83,12,0.02,431.00,5159.00,8820,20240325,-51.42,3815,20241210,12.32,5080,-15.65,20250221,4175,2.63,20250401,8600,-50.17,20240611,3815,12.32,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N +20250403,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,-40,5,-0.93,2072765,483,1.74,4300,4340,4255,5580,3010,4295,4291.44,2.06,0,-438,4848,4571,4413,4136,3978,4492,4057,17,1285,200,2660,5,1,8740223,372,9.87,0.82,12,0.01,431.00,5159.00,8820,20240325,-51.76,3815,20241210,11.53,5080,-16.24,20250221,4175,1.92,20250401,8600,-50.52,20240611,3815,11.53,20241210,2.31,Y,318000,200,17 억,,180097,N,N,0,N,00,N 20250402,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-20,5,-0.46,120996700,27692,84.34,4690,4690,4255,5600,3025,4315,4369.37,2.11,0,-4361,4548,4431,4303,4186,4058,4367,4122,17,1285,200,2670,5,1,8740223,375,9.97,0.83,12,0.32,431.00,5159.00,8820,20240325,-51.30,3815,20241210,12.58,5080,-15.45,20250221,4175,2.87,20250401,8600,-50.06,20240611,3815,12.58,20241210,2.34,Y,318000,200,17 억,,184458,N,N,0,N,00,N 20250402,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4315,0,3,0.00,119738265,27399,83.45,4690,4690,4255,5600,3025,4315,4370.17,2.11,0,-4079,4548,4431,4303,4186,4058,4367,4122,17,1285,200,2670,5,1,8740223,377,10.01,0.84,12,0.31,431.00,5159.00,8820,20240325,-51.08,3815,20241210,13.11,5080,-15.06,20250221,4175,3.35,20250401,8600,-49.83,20240611,3815,13.11,20241210,2.34,Y,318000,200,17 억,,184458,N,N,0,N,00,N 20250402,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4335,20,2,0.46,115998940,26531,80.81,4690,4690,4255,5600,3025,4315,4372.20,2.11,0,-3791,4548,4431,4303,4186,4058,4367,4122,17,1285,200,2670,5,1,8740223,379,10.06,0.84,12,0.30,431.00,5159.00,8820,20240325,-50.85,3815,20241210,13.63,5080,-14.67,20250221,4175,3.83,20250401,8600,-49.59,20240611,3815,13.63,20241210,2.34,Y,318000,200,17 억,,184458,N,N,0,N,00,N diff --git a/318010/price/prices-20250401.csv b/318010/price/prices-20250401.csv index 574ca1b7d0b9..2b661f434041 100644 --- a/318010/price/prices-20250401.csv +++ b/318010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161020,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3420,0,3,0.00,16041030,4653,543.57,3425,3480,3420,4445,2395,3420,3447.46,0.91,0,-960,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,271,17.10,0.41,12,0.06,200.00,8389.00,7480,20241021,-54.28,3275,20250328,4.43,4360,-21.56,20250108,3275,4.43,20250328,7480,-54.28,20241021,3275,4.43,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,151028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,15,2,0.44,15127440,4386,512.38,3425,3480,3425,4445,2395,3420,3449.03,0.91,0,-949,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,272,17.18,0.41,12,0.06,200.00,8389.00,7480,20241021,-54.08,3275,20250328,4.89,4360,-21.22,20250108,3275,4.89,20250328,7480,-54.08,20241021,3275,4.89,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,141027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3440,20,2,0.58,12928740,3745,437.50,3425,3480,3425,4445,2395,3420,3452.27,0.91,0,-962,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,273,17.20,0.41,12,0.05,200.00,8389.00,7480,20241021,-54.01,3275,20250328,5.04,4360,-21.10,20250108,3275,5.04,20250328,7480,-54.01,20241021,3275,5.04,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,131026,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3445,25,2,0.73,9526070,2756,321.96,3425,3480,3425,4445,2395,3420,3456.48,0.91,0,-817,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,273,17.23,0.41,12,0.03,200.00,8389.00,7480,20241021,-53.94,3275,20250328,5.19,4360,-20.99,20250108,3275,5.19,20250328,7480,-53.94,20241021,3275,5.19,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,121024,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,35,2,1.02,9450170,2734,319.39,3425,3480,3425,4445,2395,3420,3456.54,0.91,0,-817,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,274,17.27,0.41,12,0.03,200.00,8389.00,7480,20241021,-53.81,3275,20250328,5.50,4360,-20.76,20250108,3275,5.50,20250328,7480,-53.81,20241021,3275,5.50,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,111027,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3460,40,2,1.17,8711505,2520,294.39,3425,3480,3425,4445,2395,3420,3456.95,0.91,0,-821,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,274,17.30,0.41,12,0.03,200.00,8389.00,7480,20241021,-53.74,3275,20250328,5.65,4360,-20.64,20250108,3275,5.65,20250328,7480,-53.74,20241021,3275,5.65,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,101028,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3435,15,2,0.44,6825610,1973,230.49,3425,3480,3425,4445,2395,3420,3459.51,0.91,0,-813,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,272,17.18,0.41,12,0.02,200.00,8389.00,7480,20241021,-54.08,3275,20250328,4.89,4360,-21.22,20250108,3275,4.89,20250328,7480,-54.08,20241021,3275,4.89,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N +20250403,091031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3455,35,2,1.02,5837080,1685,196.85,3425,3480,3425,4445,2395,3420,3464.14,0.91,0,-651,3546,3482,3436,3372,3326,3515,3405,40,1025,500,2320,5,1,7929338,274,17.27,0.41,12,0.02,200.00,8389.00,7480,20241021,-53.81,3275,20250328,5.50,4360,-20.76,20250108,3275,5.50,20250328,7480,-53.81,20241021,3275,5.50,20250328,0.72,Y,318010,500,39 억,,72484,N,N,0,N,00,N 20250402,161005,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3420,10,2,0.29,2920330,856,11.34,3410,3500,3390,4430,2390,3410,3411.60,0.92,0,-441,3533,3471,3388,3326,3243,3502,3357,40,1020,500,2310,5,1,7929338,271,17.10,0.41,12,0.01,200.00,8389.00,7480,20241021,-54.28,3275,20250328,4.43,4360,-21.56,20250108,3275,4.43,20250328,7480,-54.28,20241021,3275,4.43,20250328,0.74,Y,318010,500,39 억,,72925,N,N,0,N,00,N 20250402,151006,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3425,15,2,0.44,2906650,852,11.29,3410,3500,3390,4430,2390,3410,3411.56,0.92,0,-437,3533,3471,3388,3326,3243,3502,3357,40,1020,500,2310,5,1,7929338,272,17.12,0.41,12,0.01,200.00,8389.00,7480,20241021,-54.21,3275,20250328,4.58,4360,-21.44,20250108,3275,4.58,20250328,7480,-54.21,20241021,3275,4.58,20250328,0.74,Y,318010,500,39 억,,72925,N,N,0,N,00,N 20250402,141009,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,3425,15,2,0.44,1326355,389,5.15,3410,3500,3390,4430,2390,3410,3409.65,0.92,0,-60,3533,3471,3388,3326,3243,3502,3357,40,1020,500,2310,5,1,7929338,272,17.12,0.41,12,0.00,200.00,8389.00,7480,20241021,-54.21,3275,20250328,4.58,4360,-21.44,20250108,3275,4.58,20250328,7480,-54.21,20241021,3275,4.58,20250328,0.74,Y,318010,500,39 억,,72925,N,N,0,N,00,N diff --git a/318020/price/prices-20250401.csv b/318020/price/prices-20250401.csv index 3603269439e6..4850de06881a 100644 --- a/318020/price/prices-20250401.csv +++ b/318020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,45,2,1.62,8785900,3143,21.78,2780,2850,2735,3610,1950,2780,2795.39,1.53,0,-892,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,358,22.60,0.71,12,0.02,125.00,3966.00,12000,20240424,-76.46,2590,20241210,9.07,3480,-18.82,20250120,2730,3.48,20250331,18100,-84.39,20240403,2590,9.07,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,151029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2825,45,2,1.62,8619225,3084,21.37,2780,2850,2735,3610,1950,2780,2794.82,1.53,0,-870,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,358,22.60,0.71,12,0.02,125.00,3966.00,12000,20240424,-76.46,2590,20241210,9.07,3480,-18.82,20250120,2730,3.48,20250331,18100,-84.39,20240403,2590,9.07,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2840,60,2,2.16,8395815,3005,20.82,2780,2850,2735,3610,1950,2780,2793.95,1.53,0,-820,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,360,22.72,0.72,12,0.02,125.00,3966.00,12000,20240424,-76.33,2590,20241210,9.65,3480,-18.39,20250120,2730,4.03,20250331,18100,-84.31,20240403,2590,9.65,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,131026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,0,3,0.00,4912575,1773,12.29,2780,2780,2735,3610,1950,2780,2770.77,1.53,0,-372,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,352,22.24,0.70,12,0.01,125.00,3966.00,12000,20240424,-76.83,2590,20241210,7.34,3480,-20.11,20250120,2730,1.83,20250331,18100,-84.64,20240403,2590,7.34,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,121024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-15,5,-0.54,4526155,1634,11.32,2780,2780,2735,3610,1950,2780,2769.98,1.53,0,-265,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,350,22.12,0.70,12,0.01,125.00,3966.00,12000,20240424,-76.96,2590,20241210,6.76,3480,-20.55,20250120,2730,1.28,20250331,18100,-84.72,20240403,2590,6.76,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,111027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,0,3,0.00,3781005,1365,9.46,2780,2780,2735,3610,1950,2780,2769.97,1.53,0,-162,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,352,22.24,0.70,12,0.01,125.00,3966.00,12000,20240424,-76.83,2590,20241210,7.34,3480,-20.11,20250120,2730,1.83,20250331,18100,-84.64,20240403,2590,7.34,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,101028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2770,-10,5,-0.36,3007795,1086,7.52,2780,2780,2735,3610,1950,2780,2769.61,1.53,0,-45,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,351,22.16,0.70,12,0.01,125.00,3966.00,12000,20240424,-76.92,2590,20241210,6.95,3480,-20.40,20250120,2730,1.47,20250331,18100,-84.70,20240403,2590,6.95,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N +20250403,091031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2750,-30,5,-1.08,509050,184,1.27,2780,2780,2750,3610,1950,2780,2766.58,1.53,0,-38,2876,2827,2796,2747,2716,2812,2732,13,830,100,1660,5,1,12662272,348,22.00,0.69,12,0.00,125.00,3966.00,12000,20240424,-77.08,2590,20241210,6.18,3480,-20.98,20250120,2730,0.73,20250331,18100,-84.81,20240403,2590,6.18,20241210,0.00,Y,318020,100,12 억,,193395,N,N,0,N,00,N 20250402,161005,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2780,0,3,0.00,40335885,14432,128.48,2845,2845,2765,3610,1950,2780,2794.89,1.54,0,-1242,2833,2806,2788,2761,2743,2820,2775,13,830,100,1660,5,1,12662272,352,22.24,0.70,12,0.11,125.00,3966.00,12000,20240424,-76.83,2590,20241210,7.34,3480,-20.11,20250120,2730,1.83,20250331,18100,-84.64,20240402,2590,7.34,20241210,0.00,Y,318020,100,12 억,,194637,N,N,0,N,00,N 20250402,151006,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2775,-5,5,-0.18,39093905,13986,124.51,2845,2845,2765,3610,1950,2780,2795.22,1.54,0,-1105,2833,2806,2788,2761,2743,2820,2775,13,830,100,1660,5,1,12662272,351,22.20,0.70,12,0.11,125.00,3966.00,12000,20240424,-76.88,2590,20241210,7.14,3480,-20.26,20250120,2730,1.65,20250331,18100,-84.67,20240402,2590,7.14,20241210,0.00,Y,318020,100,12 억,,194637,N,N,0,N,00,N 20250402,141009,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2765,-15,5,-0.54,37887670,13551,120.64,2845,2845,2765,3610,1950,2780,2795.93,1.54,0,-825,2833,2806,2788,2761,2743,2820,2775,13,830,100,1660,5,1,12662272,350,22.12,0.70,12,0.11,125.00,3966.00,12000,20240424,-76.96,2590,20241210,6.76,3480,-20.55,20250120,2730,1.28,20250331,18100,-84.72,20240402,2590,6.76,20241210,0.00,Y,318020,100,12 억,,194637,N,N,0,N,00,N diff --git a/318160/price/prices-20250401.csv b/318160/price/prices-20250401.csv index b5ab2757105f..75a410583dd4 100644 --- a/318160/price/prices-20250401.csv +++ b/318160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161020,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4530,90,2,2.03,204048420,45374,166.00,4425,4640,4390,5770,3110,4440,4497.03,1.81,0,-5997,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,420,9.58,0.85,12,0.49,473.00,5317.00,4780,20240510,-5.23,2875,20241209,57.57,4655,-2.69,20250324,3100,46.13,20250102,4780,-5.23,20240510,2875,57.57,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,151029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4520,80,2,1.80,202834505,45106,165.02,4425,4640,4390,5770,3110,4440,4496.84,1.81,0,-5997,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,419,9.56,0.85,12,0.49,473.00,5317.00,4780,20240510,-5.44,2875,20241209,57.22,4655,-2.90,20250324,3100,45.81,20250102,4780,-5.44,20240510,2875,57.22,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,141027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,50,2,1.13,176132145,39131,143.16,4425,4640,4390,5770,3110,4440,4501.09,1.81,0,-4371,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,416,9.49,0.84,12,0.42,473.00,5317.00,4780,20240510,-6.07,2875,20241209,56.17,4655,-3.54,20250324,3100,44.84,20250102,4780,-6.07,20240510,2875,56.17,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,131026,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4490,50,2,1.13,140952340,31305,114.53,4425,4640,4390,5770,3110,4440,4502.55,1.81,0,-3954,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,416,9.49,0.84,12,0.34,473.00,5317.00,4780,20240510,-6.07,2875,20241209,56.17,4655,-3.54,20250324,3100,44.84,20250102,4780,-6.07,20240510,2875,56.17,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,121024,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4550,110,2,2.48,124646640,27684,101.28,4425,4640,4390,5770,3110,4440,4502.48,1.81,0,-3343,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,421,9.62,0.86,12,0.30,473.00,5317.00,4780,20240510,-4.81,2875,20241209,58.26,4655,-2.26,20250324,3100,46.77,20250102,4780,-4.81,20240510,2875,58.26,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,111027,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4595,155,2,3.49,93593810,20934,76.59,4425,4620,4390,5770,3110,4440,4470.90,1.81,0,-1764,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,426,9.71,0.86,12,0.23,473.00,5317.00,4780,20240510,-3.87,2875,20241209,59.83,4655,-1.29,20250324,3100,48.23,20250102,4780,-3.87,20240510,2875,59.83,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,101028,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4415,-25,5,-0.56,43218265,9773,35.76,4425,4500,4390,5770,3110,4440,4422.21,1.81,0,-914,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,409,9.33,0.83,12,0.11,473.00,5317.00,4780,20240510,-7.64,2875,20241209,53.57,4655,-5.16,20250324,3100,42.42,20250102,4780,-7.64,20240510,2875,53.57,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N +20250403,091031,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4500,60,2,1.35,29571890,6698,24.51,4425,4500,4390,5770,3110,4440,4415.03,1.81,0,621,4580,4510,4400,4330,4220,4545,4365,46,1330,500,3010,5,1,9260901,417,9.51,0.85,12,0.07,473.00,5317.00,4780,20240510,-5.86,2875,20241209,56.52,4655,-3.33,20250324,3100,45.16,20250102,4780,-5.86,20240510,2875,56.52,20241209,1.60,Y,318160,500,46 억,,167619,N,N,0,N,00,N 20250402,161006,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4440,140,2,3.26,114800236,26245,90.50,4290,4470,4290,5590,3010,4300,4374.18,1.81,0,-344,4433,4366,4263,4196,4093,4400,4230,46,1290,500,2920,5,1,9260901,411,9.39,0.84,12,0.28,473.00,5317.00,4780,20240510,-7.11,2875,20241209,54.43,4655,-4.62,20250324,3100,43.23,20250102,4780,-7.11,20240510,2875,54.43,20241209,1.67,Y,318160,500,46 억,,167963,N,N,0,N,00,N 20250402,151007,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4430,130,2,3.02,109274306,24995,86.19,4290,4470,4290,5590,3010,4300,4371.85,1.81,0,-435,4433,4366,4263,4196,4093,4400,4230,46,1290,500,2920,5,1,9260901,410,9.37,0.83,12,0.27,473.00,5317.00,4780,20240510,-7.32,2875,20241209,54.09,4655,-4.83,20250324,3100,42.90,20250102,4780,-7.32,20240510,2875,54.09,20241209,1.67,Y,318160,500,46 억,,167963,N,N,0,N,00,N 20250402,141009,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4410,110,2,2.56,103715346,23733,81.84,4290,4470,4290,5590,3010,4300,4370.09,1.81,0,-287,4433,4366,4263,4196,4093,4400,4230,46,1290,500,2920,5,1,9260901,408,9.32,0.83,12,0.26,473.00,5317.00,4780,20240510,-7.74,2875,20241209,53.39,4655,-5.26,20250324,3100,42.26,20250102,4780,-7.74,20240510,2875,53.39,20241209,1.67,Y,318160,500,46 억,,167963,N,N,0,N,00,N diff --git a/318410/price/prices-20250401.csv b/318410/price/prices-20250401.csv index 908e5832f970..3186bd1a3bd1 100644 --- a/318410/price/prices-20250401.csv +++ b/318410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7570,-30,5,-0.39,45571250,6073,93.42,7580,7620,7420,9880,5320,7600,7503.81,1.38,0,-387,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,421,10.30,0.55,12,0.11,735.00,13836.00,15980,20240712,-52.63,7120,20241209,6.32,8040,-5.85,20250117,7330,3.27,20250124,15980,-52.63,20240712,7120,6.32,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7490,-110,5,-1.45,17173580,2283,35.12,7580,7620,7420,9880,5320,7600,7522.37,1.38,0,-248,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,416,10.19,0.54,12,0.04,735.00,13836.00,15980,20240712,-53.13,7120,20241209,5.20,8040,-6.84,20250117,7330,2.18,20250124,15980,-53.13,20240712,7120,5.20,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7460,-140,5,-1.84,15959290,2121,32.63,7580,7620,7420,9880,5320,7600,7524.42,1.38,0,-170,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,414,10.15,0.54,12,0.04,735.00,13836.00,15980,20240712,-53.32,7120,20241209,4.78,8040,-7.21,20250117,7330,1.77,20250124,15980,-53.32,20240712,7120,4.78,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,131026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7550,-50,5,-0.66,14371110,1909,29.36,7580,7620,7420,9880,5320,7600,7528.08,1.38,0,-182,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,419,10.27,0.55,12,0.03,735.00,13836.00,15980,20240712,-52.75,7120,20241209,6.04,8040,-6.09,20250117,7330,3.00,20250124,15980,-52.75,20240712,7120,6.04,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,121024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7500,-100,5,-1.32,12496530,1659,25.52,7580,7620,7420,9880,5320,7600,7532.57,1.38,0,-236,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,417,10.20,0.54,12,0.03,735.00,13836.00,15980,20240712,-53.07,7120,20241209,5.34,8040,-6.72,20250117,7330,2.32,20250124,15980,-53.07,20240712,7120,5.34,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,111028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7535,-65,5,-0.86,7848340,1040,16.00,7580,7620,7420,9880,5320,7600,7546.48,1.38,0,-233,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,419,10.25,0.54,12,0.02,735.00,13836.00,15980,20240712,-52.85,7120,20241209,5.83,8040,-6.28,20250117,7330,2.80,20250124,15980,-52.85,20240712,7120,5.83,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,101028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7580,-20,5,-0.26,2533230,336,5.17,7580,7620,7420,9880,5320,7600,7539.38,1.38,0,-151,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,421,10.31,0.55,12,0.01,735.00,13836.00,15980,20240712,-52.57,7120,20241209,6.46,8040,-5.72,20250117,7330,3.41,20250124,15980,-52.57,20240712,7120,6.46,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N +20250403,091032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7490,-110,5,-1.45,1141540,152,2.34,7580,7620,7420,9880,5320,7600,7510.13,1.38,0,-31,7786,7692,7586,7492,7386,7640,7440,28,2280,500,5160,10,1,5555243,416,10.19,0.54,12,0.00,735.00,13836.00,15980,20240712,-53.13,7120,20241209,5.20,8040,-6.84,20250117,7330,2.18,20250124,15980,-53.13,20240712,7120,5.20,20241209,5.20,Y,318410,500,27 억,,76567,N,N,0,N,00,N 20250402,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7600,-60,5,-0.78,49154030,6492,54.70,7660,7680,7480,9950,5370,7660,7571.48,1.39,0,-846,7800,7730,7590,7520,7380,7765,7555,28,2290,500,5200,10,1,5555243,422,10.34,0.55,12,0.12,735.00,13836.00,15980,20240712,-52.44,7120,20241209,6.74,8040,-5.47,20250117,7330,3.68,20250124,15980,-52.44,20240712,7120,6.74,20241209,5.22,Y,318410,500,27 억,,77413,N,N,0,N,00,N 20250402,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7510,-150,5,-1.96,41058540,5422,45.69,7660,7680,7480,9950,5370,7660,7572.58,1.39,0,-610,7800,7730,7590,7520,7380,7765,7555,28,2290,500,5200,10,1,5555243,417,10.22,0.54,12,0.10,735.00,13836.00,15980,20240712,-53.00,7120,20241209,5.48,8040,-6.59,20250117,7330,2.46,20250124,15980,-53.00,20240712,7120,5.48,20241209,5.22,Y,318410,500,27 억,,77413,N,N,0,N,00,N 20250402,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7540,-120,5,-1.57,40983490,5412,45.60,7660,7680,7480,9950,5370,7660,7572.71,1.39,0,-610,7800,7730,7590,7520,7380,7765,7555,28,2290,500,5200,10,1,5555243,419,10.26,0.54,12,0.10,735.00,13836.00,15980,20240712,-52.82,7120,20241209,5.90,8040,-6.22,20250117,7330,2.86,20250124,15980,-52.82,20240712,7120,5.90,20241209,5.22,Y,318410,500,27 억,,77413,N,N,0,N,00,N diff --git a/318660/price/prices-20250401.csv b/318660/price/prices-20250401.csv index 85e9d09665e8..701f7a276545 100644 --- a/318660/price/prices-20250401.csv +++ b/318660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161020,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,111610,23,0.00,4700,4895,4700,5400,3995,4700,4852.61,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,151029,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,97510,20,0.00,4700,4895,4700,5400,3995,4700,4875.50,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,141028,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,97510,20,0.00,4700,4895,4700,5400,3995,4700,4875.50,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,131027,57,100.00,KONEX,,,N,N,N,N, ,N,4700,0,3,0.00,97510,20,0.00,4700,4895,4700,5400,3995,4700,4875.50,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,101,-6.73,4700.00,12,0.00,-698.00,1.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,121025,57,100.00,KONEX,,,N,N,N,N, ,N,4895,195,2,4.15,92810,19,0.00,4700,4895,4700,5400,3995,4700,4884.74,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,105,-7.01,4895.00,12,0.00,-698.00,1.00,6800,20241031,-28.01,1501,20240327,226.12,5000,-2.10,20250103,3900,25.51,20250123,6800,-28.01,20241031,1700,187.94,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,111028,57,100.00,KONEX,,,N,N,N,N, ,N,4895,195,2,4.15,92810,19,0.00,4700,4895,4700,5400,3995,4700,4884.74,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,105,-7.01,4895.00,12,0.00,-698.00,1.00,6800,20241031,-28.01,1501,20240327,226.12,5000,-2.10,20250103,3900,25.51,20250123,6800,-28.01,20241031,1700,187.94,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,101029,57,100.00,KONEX,,,N,N,N,N, ,N,4895,195,2,4.15,92810,19,0.00,4700,4895,4700,5400,3995,4700,4884.74,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,105,-7.01,4895.00,12,0.00,-698.00,1.00,6800,20241031,-28.01,1501,20240327,226.12,5000,-2.10,20250103,3900,25.51,20250123,6800,-28.01,20241031,1700,187.94,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N +20250403,091032,57,100.00,KONEX,,,N,N,N,N, ,N,4895,195,2,4.15,19385,4,0.00,4700,4895,4700,5400,3995,4700,4846.25,0.00,0,0,4700,4700,4700,4700,4700,4700,4700,11,700,500,2820,5,1,2152101,105,-7.01,4895.00,12,0.00,-698.00,1.00,6800,20241031,-28.01,1501,20240327,226.12,5000,-2.10,20250103,3900,25.51,20250123,6800,-28.01,20241031,1700,187.94,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250402,161006,57,100.00,KONEX,,,N,N,N,N, ,N,4700,-290,5,-5.81,0,0,0.00,0,0,0,5730,4245,4990,0.00,0.00,0,0,5583,5286,4693,4396,3803,5435,4545,11,740,500,2990,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1501,20240327,213.12,5000,-6.00,20250103,3900,20.51,20250123,6800,-30.88,20241031,1700,176.47,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250402,151007,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,0,0,0.00,0,0,0,5730,4245,4990,0.00,0.00,0,0,5583,5286,4693,4396,3803,5435,4545,11,740,500,2990,5,1,2152101,107,24.46,7.14,12,0.00,204.00,699.00,6800,20241031,-26.62,1501,20240327,232.45,5000,-0.20,20250103,3900,27.95,20250123,6800,-26.62,20241031,1700,193.53,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N 20250402,141010,57,100.00,KONEX,,,N,N,N,N, ,N,4990,0,3,0.00,0,0,0.00,0,0,0,5730,4245,4990,0.00,0.00,0,0,5583,5286,4693,4396,3803,5435,4545,11,740,500,2990,5,1,2152101,107,24.46,7.14,12,0.00,204.00,699.00,6800,20241031,-26.62,1501,20240327,232.45,5000,-0.20,20250103,3900,27.95,20250123,6800,-26.62,20241031,1700,193.53,20240405,0.00,Y,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20250401.csv b/319400/price/prices-20250401.csv index b54d447319e8..ab26588e7416 100644 --- a/319400/price/prices-20250401.csv +++ b/319400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161021,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3385,5,2,0.15,567913215,168242,98.07,3325,3410,3325,4390,2370,3380,3375.57,1.61,0,22023,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3989,14.78,2.18,12,0.14,229.00,1554.00,4740,20250207,-28.59,2450,20240805,38.16,4740,-28.59,20250207,3310,2.27,20250331,4740,-28.59,20250207,2450,38.16,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,8656,N,00,N +20250403,151030,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3375,-5,5,-0.15,533851855,158172,92.20,3325,3410,3325,4390,2370,3380,3375.14,1.61,0,18772,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3977,14.74,2.17,12,0.13,229.00,1554.00,4740,20250207,-28.80,2450,20240805,37.76,4740,-28.80,20250207,3310,1.96,20250331,4740,-28.80,20250207,2450,37.76,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,141028,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3395,15,2,0.44,420852945,124686,72.68,3325,3410,3325,4390,2370,3380,3375.30,1.61,0,8649,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,4001,14.83,2.18,12,0.11,229.00,1554.00,4740,20250207,-28.38,2450,20240805,38.57,4740,-28.38,20250207,3310,2.57,20250331,4740,-28.38,20250207,2450,38.57,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,131027,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3375,-5,5,-0.15,349422075,103610,60.39,3325,3410,3325,4390,2370,3380,3372.47,1.61,0,5746,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3977,14.74,2.17,12,0.09,229.00,1554.00,4740,20250207,-28.80,2450,20240805,37.76,4740,-28.80,20250207,3310,1.96,20250331,4740,-28.80,20250207,2450,37.76,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,121025,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3405,25,2,0.74,242523695,71976,41.95,3325,3410,3325,4390,2370,3380,3369.51,1.61,0,3201,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,4013,14.87,2.19,12,0.06,229.00,1554.00,4740,20250207,-28.16,2450,20240805,38.98,4740,-28.16,20250207,3310,2.87,20250331,4740,-28.16,20250207,2450,38.98,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,111028,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3380,0,3,0.00,168695800,50218,29.27,3325,3400,3325,4390,2370,3380,3359.27,1.61,0,7049,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3983,14.76,2.18,12,0.04,229.00,1554.00,4740,20250207,-28.69,2450,20240805,37.96,4740,-28.69,20250207,3310,2.11,20250331,4740,-28.69,20250207,2450,37.96,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,101029,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3360,-20,5,-0.59,145712540,43376,25.28,3325,3400,3325,4390,2370,3380,3359.29,1.61,0,6315,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3960,14.67,2.16,12,0.04,229.00,1554.00,4740,20250207,-29.11,2450,20240805,37.14,4740,-29.11,20250207,3310,1.51,20250331,4740,-29.11,20250207,2450,37.14,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N +20250403,091032,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3355,-25,5,-0.74,31815735,9538,5.56,3325,3355,3325,4390,2370,3380,3335.68,1.61,0,1349,3480,3430,3380,3330,3280,3405,3305,118,1010,100,2560,5,1,117845901,3954,14.65,2.16,12,0.01,229.00,1554.00,4740,20250207,-29.22,2450,20240805,36.94,4740,-29.22,20250207,3310,1.36,20250331,4740,-29.22,20250207,2450,36.94,20240805,2.19,Y,319400,100,117 억,,1892527,N,N,14448,N,00,N 20250402,161006,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3380,-5,5,-0.15,579629019,171556,73.25,3390,3430,3330,4400,2370,3385,3378.66,1.59,0,11449,3455,3420,3375,3340,3295,3437,3357,118,1015,100,2570,5,1,117845901,3983,14.76,2.18,12,0.15,229.00,1554.00,4740,20250207,-28.69,2450,20240805,37.96,4740,-28.69,20250207,3310,2.11,20250331,4740,-28.69,20250207,2450,37.96,20240805,2.18,Y,319400,100,117 억,,1878893,N,N,14448,N,00,N 20250402,151007,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3380,-5,5,-0.15,542672259,160629,68.59,3390,3430,3330,4400,2370,3385,3378.42,1.59,0,3311,3455,3420,3375,3340,3295,3437,3357,118,1015,100,2570,5,1,117845901,3983,14.76,2.18,12,0.14,229.00,1554.00,4740,20250207,-28.69,2450,20240805,37.96,4740,-28.69,20250207,3310,2.11,20250331,4740,-28.69,20250207,2450,37.96,20240805,2.18,Y,319400,100,117 억,,1878893,N,N,14776,N,00,N 20250402,141010,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,3380,-5,5,-0.15,433182720,128225,54.75,3390,3430,3330,4400,2370,3385,3378.30,1.59,0,-1325,3455,3420,3375,3340,3295,3437,3357,118,1015,100,2570,5,1,117845901,3983,14.76,2.18,12,0.11,229.00,1554.00,4740,20250207,-28.69,2450,20240805,37.96,4740,-28.69,20250207,3310,2.11,20250331,4740,-28.69,20250207,2450,37.96,20240805,2.18,Y,319400,100,117 억,,1878893,N,N,14776,N,00,N diff --git a/319660/price/prices-20250401.csv b/319660/price/prices-20250401.csv index 16e8a246a1b7..ba18599eed38 100644 --- a/319660/price/prices-20250401.csv +++ b/319660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161021,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18810,-760,5,-3.88,4415951185,233835,72.08,18900,19110,18690,25400,13700,19570,18884.95,25.84,0,-3028,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5449,6.89,1.16,12,0.81,2732.00,16285.00,39100,20240711,-51.89,15550,20241202,20.96,22750,-17.32,20250324,16210,16.04,20250102,39100,-51.89,20240711,15550,20.96,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,10309,N,00,N +20250403,151030,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18710,-860,5,-4.39,4160990365,220248,67.89,18900,19110,18690,25400,13700,19570,18892.30,25.84,0,-2954,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5420,6.85,1.15,12,0.76,2732.00,16285.00,39100,20240711,-52.15,15550,20241202,20.32,22750,-17.76,20250324,16210,15.42,20250102,39100,-52.15,20240711,15550,20.32,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,141028,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18840,-730,5,-3.73,3293770855,174058,53.65,18900,19110,18700,25400,13700,19570,18923.41,25.84,0,-9436,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5457,6.90,1.16,12,0.60,2732.00,16285.00,39100,20240711,-51.82,15550,20241202,21.16,22750,-17.19,20250324,16210,16.22,20250102,39100,-51.82,20240711,15550,21.16,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,131027,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18990,-580,5,-2.96,2793757090,147640,45.51,18900,19110,18700,25400,13700,19570,18922.77,25.84,0,-10202,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5501,6.95,1.17,12,0.51,2732.00,16285.00,39100,20240711,-51.43,15550,20241202,22.12,22750,-16.53,20250324,16210,17.15,20250102,39100,-51.43,20240711,15550,22.12,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,121025,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19020,-550,5,-2.81,2528013270,133606,41.18,18900,19110,18700,25400,13700,19570,18921.41,25.84,0,-9323,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5509,6.96,1.17,12,0.46,2732.00,16285.00,39100,20240711,-51.36,15550,20241202,22.32,22750,-16.40,20250324,16210,17.33,20250102,39100,-51.36,20240711,15550,22.32,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,111028,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19010,-560,5,-2.86,2119922895,112129,34.56,18900,19110,18700,25400,13700,19570,18906.11,25.84,0,-8468,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5507,6.96,1.17,12,0.39,2732.00,16285.00,39100,20240711,-51.38,15550,20241202,22.25,22750,-16.44,20250324,16210,17.27,20250102,39100,-51.38,20240711,15550,22.25,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,101029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18910,-660,5,-3.37,1329523235,70377,21.69,18900,19110,18700,25400,13700,19570,18891.45,25.84,0,-5218,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5478,6.92,1.16,12,0.24,2732.00,16285.00,39100,20240711,-51.64,15550,20241202,21.61,22750,-16.88,20250324,16210,16.66,20250102,39100,-51.64,20240711,15550,21.61,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N +20250403,091032,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,18760,-810,5,-4.14,421980120,22452,6.92,18900,18950,18700,25400,13700,19570,18794.77,25.84,0,-1557,21076,20322,19896,19142,18716,20110,18930,146,5830,500,14090,10,1,28966714,5434,6.87,1.15,12,0.08,2732.00,16285.00,39100,20240711,-52.02,15550,20241202,20.64,22750,-17.54,20250324,16210,15.73,20250102,39100,-52.02,20240711,15550,20.64,20241202,1.50,Y,319660,500,146 억,,7483988,N,N,23108,N,00,N 20250402,161006,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19570,-830,5,-4.07,6427279755,324422,97.05,20650,20650,19470,26500,14300,20400,19811.49,25.97,0,-18045,21633,21016,20383,19766,19133,21025,19775,146,6100,500,14680,10,1,28966714,5669,10.79,1.44,12,1.12,1813.00,13552.00,39100,20240711,-49.95,15550,20241202,25.85,22750,-13.98,20250324,16210,20.73,20250102,39100,-49.95,20240711,15550,25.85,20241202,1.48,Y,319660,500,146 억,,7523244,N,N,23105,N,00,N 20250402,151008,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19530,-870,5,-4.26,6244079540,315060,94.25,20650,20650,19470,26500,14300,20400,19818.70,25.97,0,-19774,21633,21016,20383,19766,19133,21025,19775,146,6100,500,14680,10,1,28966714,5657,10.77,1.44,12,1.09,1813.00,13552.00,39100,20240711,-50.05,15550,20241202,25.59,22750,-14.15,20250324,16210,20.48,20250102,39100,-50.05,20240711,15550,25.59,20241202,1.48,Y,319660,500,146 억,,7523244,N,N,423,N,00,N 20250402,141010,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,19530,-870,5,-4.26,5108353165,257002,76.88,20650,20650,19520,26500,14300,20400,19876.71,25.97,0,-31863,21633,21016,20383,19766,19133,21025,19775,146,6100,500,14680,10,1,28966714,5657,10.77,1.44,12,0.89,1813.00,13552.00,39100,20240711,-50.05,15550,20241202,25.59,22750,-14.15,20250324,16210,20.48,20250102,39100,-50.05,20240711,15550,25.59,20241202,1.48,Y,319660,500,146 억,,7523244,N,N,423,N,00,N diff --git a/320000/price/prices-20250401.csv b/320000/price/prices-20250401.csv index e64f8c1d9d2c..ca095c04859b 100644 --- a/320000/price/prices-20250401.csv +++ b/320000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,240,2,8.05,1935279756,608696,477.46,2980,3300,2910,3870,2090,2980,3179.35,1.21,0,-977,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,900,-3.67,2.40,12,2.18,-878.00,1342.00,5410,20240614,-40.48,2165,20240820,48.73,3335,-3.45,20250109,2165,48.73,20250221,5410,-40.48,20240614,2165,48.73,20240820,2.72,Y,320000,100,27 억,,337472,N,N,6962,N,00,N +20250403,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,260,2,8.72,1897226251,596874,468.19,2980,3300,2910,3870,2090,2980,3178.60,1.21,0,-3283,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,906,-3.69,2.41,12,2.13,-878.00,1342.00,5410,20240614,-40.11,2165,20240820,49.65,3335,-2.85,20250109,2165,49.65,20250221,5410,-40.11,20240614,2165,49.65,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,141028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,220,2,7.38,1600397525,505452,396.48,2980,3300,2910,3870,2090,2980,3166.27,1.21,0,15347,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,895,-3.64,2.38,12,1.81,-878.00,1342.00,5410,20240614,-40.85,2165,20240820,47.81,3335,-4.05,20250109,2165,47.81,20250221,5410,-40.85,20240614,2165,47.81,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,185,2,6.21,1453818300,459716,360.60,2980,3300,2910,3870,2090,2980,3162.43,1.21,0,19274,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,885,-3.60,2.36,12,1.64,-878.00,1342.00,5410,20240614,-41.50,2165,20240820,46.19,3335,-5.10,20250109,2165,46.19,20250221,5410,-41.50,20240614,2165,46.19,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,121025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,195,2,6.54,1393580785,440720,345.70,2980,3300,2910,3870,2090,2980,3162.05,1.21,0,18126,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,888,-3.62,2.37,12,1.58,-878.00,1342.00,5410,20240614,-41.31,2165,20240820,46.65,3335,-4.80,20250109,2165,46.65,20250221,5410,-41.31,20240614,2165,46.65,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,111029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,230,2,7.72,961192722,307292,241.04,2980,3270,2910,3870,2090,2980,3127.95,1.21,0,42741,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,898,-3.66,2.39,12,1.10,-878.00,1342.00,5410,20240614,-40.67,2165,20240820,48.27,3335,-3.75,20250109,2165,48.27,20250221,5410,-40.67,20240614,2165,48.27,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,101029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,190,2,6.38,800960170,256768,201.41,2980,3270,2910,3870,2090,2980,3119.39,1.21,0,30302,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,887,-3.61,2.36,12,0.92,-878.00,1342.00,5410,20240614,-41.40,2165,20240820,46.42,3335,-4.95,20250109,2165,46.42,20250221,5410,-41.40,20240614,2165,46.42,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N +20250403,091033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,65,2,2.18,56881395,18871,14.80,2980,3060,2910,3870,2090,2980,3014.22,1.21,0,6652,3060,3020,2940,2900,2820,3040,2920,28,890,100,2020,5,1,27965627,852,-3.47,2.27,12,0.07,-878.00,1342.00,5410,20240614,-43.72,2165,20240820,40.65,3335,-8.70,20250109,2165,40.65,20250221,5410,-43.72,20240614,2165,40.65,20240820,2.72,Y,320000,100,27 억,,337472,N,N,7412,N,00,N 20250402,161007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,40,2,1.36,369314160,127004,29.81,2940,2980,2860,3820,2060,2940,2907.89,1.37,0,-45899,3246,3092,2896,2742,2546,3170,2820,28,880,100,1990,5,1,27965627,833,-3.39,2.22,12,0.45,-878.00,1342.00,5410,20240614,-44.92,2165,20240820,37.64,3335,-10.64,20250109,2165,37.64,20250221,5410,-44.92,20240614,2165,37.64,20240820,2.69,Y,320000,100,27 억,,382277,N,N,7412,N,00,N 20250402,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,0,3,0.00,309492200,106846,25.08,2940,2960,2860,3820,2060,2940,2896.62,1.37,0,-40617,3246,3092,2896,2742,2546,3170,2820,28,880,100,1990,5,1,27965627,822,-3.35,2.19,12,0.38,-878.00,1342.00,5410,20240614,-45.66,2165,20240820,35.80,3335,-11.84,20250109,2165,35.80,20250221,5410,-45.66,20240614,2165,35.80,20240820,2.69,Y,320000,100,27 억,,382277,N,N,3644,N,00,N 20250402,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-30,5,-1.02,280752425,96988,22.76,2940,2960,2860,3820,2060,2940,2894.71,1.37,0,-40135,3246,3092,2896,2742,2546,3170,2820,28,880,100,1990,5,1,27965627,814,-3.31,2.17,12,0.35,-878.00,1342.00,5410,20240614,-46.21,2165,20240820,34.41,3335,-12.74,20250109,2165,34.41,20250221,5410,-46.21,20240614,2165,34.41,20240820,2.69,Y,320000,100,27 억,,382277,N,N,3644,N,00,N diff --git a/321260/price/prices-20250401.csv b/321260/price/prices-20250401.csv index a77e30aeaaba..2a9b9bc46087 100644 --- a/321260/price/prices-20250401.csv +++ b/321260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2170,-65,5,-2.91,100639055,45731,78.21,2230,2245,2170,2905,1565,2235,2200.67,1.47,0,-15953,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,612,10.90,1.46,12,0.16,199.00,1489.00,3290,20240528,-34.04,1705,20241209,27.27,2590,-16.22,20250227,2015,7.69,20250102,3290,-34.04,20240528,1705,27.27,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,151030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-40,5,-1.79,92934065,42185,72.14,2230,2245,2180,2905,1565,2235,2203.01,1.47,0,-15083,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,619,11.03,1.47,12,0.15,199.00,1489.00,3290,20240528,-33.28,1705,20241209,28.74,2590,-15.25,20250227,2015,8.93,20250102,3290,-33.28,20240528,1705,28.74,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2200,-35,5,-1.57,77839325,35280,60.33,2230,2245,2185,2905,1565,2235,2206.33,1.47,0,-14804,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,620,11.06,1.48,12,0.13,199.00,1489.00,3290,20240528,-33.13,1705,20241209,29.03,2590,-15.06,20250227,2015,9.18,20250102,3290,-33.13,20240528,1705,29.03,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2195,-40,5,-1.79,69588305,31522,53.91,2230,2245,2185,2905,1565,2235,2207.61,1.47,0,-12018,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,619,11.03,1.47,12,0.11,199.00,1489.00,3290,20240528,-33.28,1705,20241209,28.74,2590,-15.25,20250227,2015,8.93,20250102,3290,-33.28,20240528,1705,28.74,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,121026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2225,-10,5,-0.45,51988145,23511,40.21,2230,2245,2200,2905,1565,2235,2211.23,1.47,0,-4235,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,627,11.18,1.49,12,0.08,199.00,1489.00,3290,20240528,-32.37,1705,20241209,30.50,2590,-14.09,20250227,2015,10.42,20250102,3290,-32.37,20240528,1705,30.50,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,10,2,0.45,17074070,7693,13.16,2230,2245,2200,2905,1565,2235,2219.43,1.47,0,-4074,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,633,11.28,1.51,12,0.03,199.00,1489.00,3290,20240528,-31.76,1705,20241209,31.67,2590,-13.32,20250227,2015,11.41,20250102,3290,-31.76,20240528,1705,31.67,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2210,-25,5,-1.12,13343985,6016,10.29,2230,2240,2200,2905,1565,2235,2218.08,1.47,0,-2524,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,623,11.11,1.48,12,0.02,199.00,1489.00,3290,20240528,-32.83,1705,20241209,29.62,2590,-14.67,20250227,2015,9.68,20250102,3290,-32.83,20240528,1705,29.62,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N +20250403,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2205,-30,5,-1.34,4897275,2203,3.77,2230,2240,2205,2905,1565,2235,2223.00,1.47,0,-2013,2328,2281,2253,2206,2178,2267,2192,28,670,100,1600,5,1,28192084,622,11.08,1.48,12,0.01,199.00,1489.00,3290,20240528,-32.98,1705,20241209,29.33,2590,-14.86,20250227,2015,9.43,20250102,3290,-32.98,20240528,1705,29.33,20241209,2.51,Y,321260,100,28 억,,413828,N,N,0,N,00,N 20250402,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,5,2,0.22,131311100,58473,54.31,2255,2300,2225,2895,1565,2230,2245.67,1.49,0,-6470,2363,2296,2223,2156,2083,2330,2190,28,665,100,1600,5,1,28192084,630,11.23,1.50,12,0.21,199.00,1489.00,3290,20240528,-32.07,1705,20241209,31.09,2590,-13.71,20250227,2015,10.92,20250102,3290,-32.07,20240528,1705,31.09,20241209,2.67,Y,321260,100,28 억,,419339,N,N,2,N,00,N 20250402,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2235,5,2,0.22,120007945,53412,49.61,2255,2300,2225,2895,1565,2230,2246.83,1.49,0,-4747,2363,2296,2223,2156,2083,2330,2190,28,665,100,1600,5,1,28192084,630,11.23,1.50,12,0.19,199.00,1489.00,3290,20240528,-32.07,1705,20241209,31.09,2590,-13.71,20250227,2015,10.92,20250102,3290,-32.07,20240528,1705,31.09,20241209,2.67,Y,321260,100,28 억,,419339,N,N,2,N,00,N 20250402,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2245,15,2,0.67,100664445,44773,41.59,2255,2300,2225,2895,1565,2230,2248.33,1.49,0,-2934,2363,2296,2223,2156,2083,2330,2190,28,665,100,1600,5,1,28192084,633,11.28,1.51,12,0.16,199.00,1489.00,3290,20240528,-31.76,1705,20241209,31.67,2590,-13.32,20250227,2015,11.41,20250102,3290,-31.76,20240528,1705,31.67,20241209,2.67,Y,321260,100,28 억,,419339,N,N,2,N,00,N diff --git a/321370/price/prices-20250401.csv b/321370/price/prices-20250401.csv index 0ff8989fb091..ff4e3c656c48 100644 --- a/321370/price/prices-20250401.csv +++ b/321370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,-30,5,-2.38,158797667,129146,94.71,1225,1255,1210,1635,881,1258,1229.60,3.04,0,-2374,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,512,-2.00,2.64,12,0.31,-613.00,465.00,4375,20240322,-71.93,1191,20250203,3.11,1740,-29.43,20250103,1191,3.11,20250203,4665,-73.68,20240404,1191,3.11,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,13917,N,00,N +20250403,151031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1222,-36,5,-2.86,136856044,111192,81.55,1225,1255,1210,1635,881,1258,1230.81,3.04,0,-2798,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,510,-1.99,2.63,12,0.27,-613.00,465.00,4375,20240322,-72.07,1191,20250203,2.60,1740,-29.77,20250103,1191,2.60,20250203,4665,-73.80,20240404,1191,2.60,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,141029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1230,-28,5,-2.23,113954943,92520,67.85,1225,1255,1210,1635,881,1258,1231.68,3.04,0,1687,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,513,-2.01,2.65,12,0.22,-613.00,465.00,4375,20240322,-71.89,1191,20250203,3.27,1740,-29.31,20250103,1191,3.27,20250203,4665,-73.63,20240404,1191,3.27,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,131028,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1228,-30,5,-2.38,96543791,78376,57.48,1225,1255,1210,1635,881,1258,1231.80,3.04,0,3354,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,512,-2.00,2.64,12,0.19,-613.00,465.00,4375,20240322,-71.93,1191,20250203,3.11,1740,-29.43,20250103,1191,3.11,20250203,4665,-73.68,20240404,1191,3.11,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,121026,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-24,5,-1.91,89732336,72839,53.42,1225,1255,1210,1635,881,1258,1231.93,3.04,0,4437,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,515,-2.01,2.65,12,0.17,-613.00,465.00,4375,20240322,-71.79,1191,20250203,3.61,1740,-29.08,20250103,1191,3.61,20250203,4665,-73.55,20240404,1191,3.61,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,111029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1234,-24,5,-1.91,77605431,62984,46.19,1225,1255,1210,1635,881,1258,1232.15,3.04,0,4915,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,515,-2.01,2.65,12,0.15,-613.00,465.00,4375,20240322,-71.79,1191,20250203,3.61,1740,-29.08,20250103,1191,3.61,20250203,4665,-73.55,20240404,1191,3.61,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,101030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1238,-20,5,-1.59,57768499,46903,34.40,1225,1255,1210,1635,881,1258,1231.66,3.04,0,5120,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,516,-2.02,2.66,12,0.11,-613.00,465.00,4375,20240322,-71.70,1191,20250203,3.95,1740,-28.85,20250103,1191,3.95,20250203,4665,-73.46,20240404,1191,3.95,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N +20250403,091033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1226,-32,5,-2.54,24968233,20388,14.95,1225,1255,1210,1635,881,1258,1224.65,3.04,0,4038,1304,1280,1255,1231,1206,1268,1219,209,377,500,850,1,1,41715953,511,-2.00,2.64,12,0.05,-613.00,465.00,4375,20240322,-71.98,1191,20250203,2.94,1740,-29.54,20250103,1191,2.94,20250203,4665,-73.72,20240404,1191,2.94,20250203,0.37,Y,321370,500,208 억,,1267632,N,N,17209,N,00,N 20250402,161007,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1258,-6,5,-0.47,169699603,135416,82.09,1266,1279,1230,1643,885,1264,1253.16,3.10,0,-36362,1290,1277,1257,1244,1224,1283,1250,209,379,500,850,1,1,41715953,525,-2.05,2.71,12,0.32,-613.00,465.00,4515,20240321,-72.14,1191,20250203,5.63,1740,-27.70,20250103,1191,5.63,20250203,4665,-73.03,20240404,1191,5.63,20250203,0.37,Y,321370,500,208 억,,1293704,N,N,17209,N,00,N 20250402,151008,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1253,-11,5,-0.87,162329874,129556,78.53,1266,1279,1230,1643,885,1264,1252.97,3.10,0,-33880,1290,1277,1257,1244,1224,1283,1250,209,379,500,850,1,1,41715953,523,-2.04,2.69,12,0.31,-613.00,465.00,4515,20240321,-72.25,1191,20250203,5.21,1740,-27.99,20250103,1191,5.21,20250203,4665,-73.14,20240404,1191,5.21,20250203,0.37,Y,321370,500,208 억,,1293704,N,N,10954,N,00,N 20250402,141011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1263,-1,5,-0.08,143595617,114634,69.49,1266,1279,1230,1643,885,1264,1252.64,3.10,0,-31673,1290,1277,1257,1244,1224,1283,1250,209,379,500,850,1,1,41715953,527,-2.06,2.72,12,0.27,-613.00,465.00,4515,20240321,-72.03,1191,20250203,6.05,1740,-27.41,20250103,1191,6.05,20250203,4665,-72.93,20240404,1191,6.05,20250203,0.37,Y,321370,500,208 억,,1293704,N,N,10954,N,00,N diff --git a/321550/price/prices-20250401.csv b/321550/price/prices-20250401.csv index 0ae85ce94006..4154648b3e73 100644 --- a/321550/price/prices-20250401.csv +++ b/321550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3195,-20,5,-0.62,58921630,18376,61.85,3170,3255,3140,4175,2255,3215,3206.44,1.14,0,-11,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,853,-4.43,1.79,12,0.07,-722.00,1787.00,8980,20240329,-64.42,2900,20250320,10.17,4515,-29.24,20250108,2900,10.17,20250320,8400,-61.96,20240507,2900,10.17,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,10,2,0.31,54403160,16964,57.09,3170,3255,3140,4175,2255,3215,3206.98,1.14,0,-153,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,861,-4.47,1.80,12,0.06,-722.00,1787.00,8980,20240329,-64.09,2900,20250320,11.21,4515,-28.57,20250108,2900,11.21,20250320,8400,-61.61,20240507,2900,11.21,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3210,-5,5,-0.16,44466570,13882,46.72,3170,3255,3140,4175,2255,3215,3203.18,1.14,0,1221,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,857,-4.45,1.80,12,0.05,-722.00,1787.00,8980,20240329,-64.25,2900,20250320,10.69,4515,-28.90,20250108,2900,10.69,20250320,8400,-61.79,20240507,2900,10.69,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,131028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3230,15,2,0.47,41014450,12807,43.10,3170,3255,3140,4175,2255,3215,3202.50,1.14,0,1074,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,863,-4.47,1.81,12,0.05,-722.00,1787.00,8980,20240329,-64.03,2900,20250320,11.38,4515,-28.46,20250108,2900,11.38,20250320,8400,-61.55,20240507,2900,11.38,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,121026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,20,2,0.62,35409460,11064,37.24,3170,3255,3140,4175,2255,3215,3200.42,1.14,0,875,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,864,-4.48,1.81,12,0.04,-722.00,1787.00,8980,20240329,-63.98,2900,20250320,11.55,4515,-28.35,20250108,2900,11.55,20250320,8400,-61.49,20240507,2900,11.55,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,111029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-15,5,-0.47,30118015,9424,31.72,3170,3255,3140,4175,2255,3215,3195.88,1.14,0,463,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,855,-4.43,1.79,12,0.04,-722.00,1787.00,8980,20240329,-64.37,2900,20250320,10.34,4515,-29.13,20250108,2900,10.34,20250320,8400,-61.90,20240507,2900,10.34,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,101030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,40,2,1.24,22274060,6992,23.53,3170,3255,3140,4175,2255,3215,3185.65,1.14,0,816,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,869,-4.51,1.82,12,0.03,-722.00,1787.00,8980,20240329,-63.75,2900,20250320,12.24,4515,-27.91,20250108,2900,12.24,20250320,8400,-61.25,20240507,2900,12.24,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N +20250403,091033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-50,5,-1.56,9382585,2964,9.98,3170,3180,3160,4175,2255,3215,3165.51,1.14,0,1215,3375,3295,3255,3175,3135,3275,3155,134,960,500,2180,5,1,26712231,845,-4.38,1.77,12,0.01,-722.00,1787.00,8980,20240329,-64.76,2900,20250320,9.14,4515,-29.90,20250108,2900,9.14,20250320,8400,-62.32,20240507,2900,9.14,20250320,0.00,Y,321550,500,133 억,,304249,N,N,0,N,00,N 20250402,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-45,5,-1.38,97004615,29711,47.90,3260,3335,3215,4235,2285,3260,3264.94,1.15,0,-3402,3393,3326,3208,3141,3023,3360,3175,134,975,500,2210,5,1,26712231,859,-4.45,1.80,12,0.11,-722.00,1787.00,8980,20240329,-64.20,2900,20250320,10.86,4515,-28.79,20250108,2900,10.86,20250320,8400,-61.73,20240507,2900,10.86,20250320,0.00,Y,321550,500,133 억,,306041,N,N,0,N,00,N 20250402,151008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,5,2,0.15,94055995,28796,46.42,3260,3335,3220,4235,2285,3260,3266.29,1.15,0,-3300,3393,3326,3208,3141,3023,3360,3175,134,975,500,2210,5,1,26712231,872,-4.52,1.83,12,0.11,-722.00,1787.00,8980,20240329,-63.64,2900,20250320,12.59,4515,-27.69,20250108,2900,12.59,20250320,8400,-61.13,20240507,2900,12.59,20250320,0.00,Y,321550,500,133 억,,306041,N,N,0,N,00,N 20250402,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,0,3,0.00,80092395,24507,39.51,3260,3335,3220,4235,2285,3260,3268.14,1.15,0,-1254,3393,3326,3208,3141,3023,3360,3175,134,975,500,2210,5,1,26712231,871,-4.52,1.82,12,0.09,-722.00,1787.00,8980,20240329,-63.70,2900,20250320,12.41,4515,-27.80,20250108,2900,12.41,20250320,8400,-61.19,20240507,2900,12.41,20250320,0.00,Y,321550,500,133 억,,306041,N,N,0,N,00,N diff --git a/321820/price/prices-20250401.csv b/321820/price/prices-20250401.csv index f6b923d3aa5d..86b7e6c7407d 100644 --- a/321820/price/prices-20250401.csv +++ b/321820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,-180,5,-1.65,838040220,76909,81.42,10730,11180,10610,14180,7640,10910,10896.59,1.58,0,-15215,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1673,-18.56,6.18,12,0.49,-578.00,1737.00,23000,20241106,-53.35,8930,20240805,20.16,14120,-24.01,20250107,9880,8.60,20250311,23000,-53.35,20241106,8930,20.16,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3851,N,00,N +20250403,151031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10700,-210,5,-1.92,815385540,74794,79.18,10730,11180,10610,14180,7640,10910,10901.75,1.58,0,-13280,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1668,-18.51,6.16,12,0.48,-578.00,1737.00,23000,20241106,-53.48,8930,20240805,19.82,14120,-24.22,20250107,9880,8.30,20250311,23000,-53.48,20241106,8930,19.82,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,141029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10730,-180,5,-1.65,689059520,62981,66.68,10730,11180,10610,14180,7640,10910,10940.75,1.58,0,-11121,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1673,-18.56,6.18,12,0.40,-578.00,1737.00,23000,20241106,-53.35,8930,20240805,20.16,14120,-24.01,20250107,9880,8.60,20250311,23000,-53.35,20241106,8930,20.16,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,0,3,0.00,593023690,54109,57.28,10730,11180,10610,14180,7640,10910,10959.80,1.58,0,-7041,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1701,-18.88,6.28,12,0.35,-578.00,1737.00,23000,20241106,-52.57,8930,20240805,22.17,14120,-22.73,20250107,9880,10.43,20250311,23000,-52.57,20241106,8930,22.17,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,121026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10860,-50,5,-0.46,542453470,49450,52.35,10730,11180,10610,14180,7640,10910,10969.74,1.58,0,-4489,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1693,-18.79,6.25,12,0.32,-578.00,1737.00,23000,20241106,-52.78,8930,20240805,21.61,14120,-23.09,20250107,9880,9.92,20250311,23000,-52.78,20241106,8930,21.61,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,111030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10890,-20,5,-0.18,517003000,47108,49.87,10730,11180,10610,14180,7640,10910,10974.85,1.58,0,-2927,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1698,-18.84,6.27,12,0.30,-578.00,1737.00,23000,20241106,-52.65,8930,20240805,21.95,14120,-22.88,20250107,9880,10.22,20250311,23000,-52.65,20241106,8930,21.95,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,101030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,0,3,0.00,381325490,34619,36.65,10730,11180,10610,14180,7640,10910,11014.92,1.58,0,-4600,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1701,-18.88,6.28,12,0.22,-578.00,1737.00,23000,20241106,-52.57,8930,20240805,22.17,14120,-22.73,20250107,9880,10.43,20250311,23000,-52.57,20241106,8930,22.17,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N +20250403,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11050,140,2,1.28,120343860,10930,11.57,10730,11180,10610,14180,7640,10910,11010.42,1.58,0,-1645,11503,11206,10853,10556,10203,11355,10705,78,3270,500,7630,10,1,15591376,1723,-19.12,6.36,12,0.07,-578.00,1737.00,23000,20241106,-51.96,8930,20240805,23.74,14120,-21.74,20250107,9880,11.84,20250311,23000,-51.96,20241106,8930,23.74,20240805,0.00,Y,321820,500,77 억,,246188,N,N,3744,N,00,N 20250402,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10910,90,2,0.83,1027381140,94459,115.78,10820,11150,10500,14060,7580,10820,10876.48,1.60,0,-3479,11346,11082,10696,10432,10046,11215,10565,78,3240,500,7570,10,1,15591376,1701,-18.88,6.28,12,0.61,-578.00,1737.00,23000,20241106,-52.57,8930,20240805,22.17,14120,-22.73,20250107,9880,10.43,20250311,23000,-52.57,20241106,8930,22.17,20240805,0.00,Y,321820,500,77 억,,249831,N,N,3744,N,00,N 20250402,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10880,60,2,0.55,1010622170,92919,113.89,10820,11150,10500,14060,7580,10820,10876.38,1.60,0,-3429,11346,11082,10696,10432,10046,11215,10565,78,3240,500,7570,10,1,15591376,1696,-18.82,6.26,12,0.60,-578.00,1737.00,23000,20241106,-52.70,8930,20240805,21.84,14120,-22.95,20250107,9880,10.12,20250311,23000,-52.70,20241106,8930,21.84,20240805,0.00,Y,321820,500,77 억,,249831,N,N,6190,N,00,N 20250402,141011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10950,130,2,1.20,834115380,76686,93.99,10820,11150,10500,14060,7580,10820,10877.02,1.60,0,-7743,11346,11082,10696,10432,10046,11215,10565,78,3240,500,7570,10,1,15591376,1707,-18.94,6.30,12,0.49,-578.00,1737.00,23000,20241106,-52.39,8930,20240805,22.62,14120,-22.45,20250107,9880,10.83,20250311,23000,-52.39,20241106,8930,22.62,20240805,0.00,Y,321820,500,77 억,,249831,N,N,6190,N,00,N diff --git a/322000/price/prices-20250401.csv b/322000/price/prices-20250401.csv index e464100eae0d..8efd6227561b 100644 --- a/322000/price/prices-20250401.csv +++ b/322000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161022,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,250,2,1.03,885891200,36167,49.82,23500,25050,23500,31650,17050,24350,24494.44,8.19,0,-10214,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2755,2460.00,0.75,12,0.32,10.00,33007.00,41450,20240527,-40.65,18590,20241209,32.33,30850,-20.26,20250227,19820,24.12,20250102,41450,-40.65,20240527,18590,32.33,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,5447,N,00,N +20250403,151031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24600,250,2,1.03,847135200,34591,47.65,23500,25050,23500,31650,17050,24350,24490.05,8.19,0,-9765,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2755,2460.00,0.75,12,0.31,10.00,33007.00,41450,20240527,-40.65,18590,20241209,32.33,30850,-20.26,20250227,19820,24.12,20250102,41450,-40.65,20240527,18590,32.33,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,141030,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24700,350,2,1.44,698231300,28557,39.34,23500,25050,23500,31650,17050,24350,24450.44,8.19,0,-8537,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2766,2470.00,0.75,12,0.25,10.00,33007.00,41450,20240527,-40.41,18590,20241209,32.87,30850,-19.94,20250227,19820,24.62,20250102,41450,-40.41,20240527,18590,32.87,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,131029,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24750,400,2,1.64,493446850,20339,28.02,23500,24800,23500,31650,17050,24350,24261.12,8.19,0,-8596,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2772,2475.00,0.75,12,0.18,10.00,33007.00,41450,20240527,-40.29,18590,20241209,33.14,30850,-19.77,20250227,19820,24.87,20250102,41450,-40.29,20240527,18590,33.14,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,121027,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,150,2,0.62,436119000,18011,24.81,23500,24700,23500,31650,17050,24350,24214.04,8.19,0,-7505,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2744,2450.00,0.74,12,0.16,10.00,33007.00,41450,20240527,-40.89,18590,20241209,31.79,30850,-20.58,20250227,19820,23.61,20250102,41450,-40.89,20240527,18590,31.79,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,111030,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24500,150,2,0.62,331596700,13755,18.95,23500,24550,23500,31650,17050,24350,24107.36,8.19,0,-4439,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2744,2450.00,0.74,12,0.12,10.00,33007.00,41450,20240527,-40.89,18590,20241209,31.79,30850,-20.58,20250227,19820,23.61,20250102,41450,-40.89,20240527,18590,31.79,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,101030,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,-150,5,-0.62,258193450,10734,14.79,23500,24550,23500,31650,17050,24350,24053.80,8.19,0,-4101,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2710,2420.00,0.73,12,0.10,10.00,33007.00,41450,20240527,-41.62,18590,20241209,30.18,30850,-21.56,20250227,19820,22.10,20250102,41450,-41.62,20240527,18590,30.18,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N +20250403,091034,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,23900,-450,5,-1.85,56671900,2400,3.31,23500,24000,23500,31650,17050,24350,23613.29,8.19,0,588,25650,25000,24100,23450,22550,25325,23775,560,7300,5000,17530,50,1,11200000,2677,2390.00,0.72,12,0.02,10.00,33007.00,41450,20240527,-42.34,18590,20241209,28.56,30850,-22.53,20250227,19820,20.59,20250102,41450,-42.34,20240527,18590,28.56,20241209,2.66,Y,322000,5000,560 억,,917516,N,N,7122,N,00,N 20250402,161008,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,550,2,2.31,1756156525,72595,116.03,23700,24750,23200,30900,16700,23800,24191.15,8.31,0,-12380,24966,24382,23316,22732,21666,24675,23025,560,7100,5000,17130,50,1,11200000,2727,2435.00,0.74,12,0.65,10.00,33007.00,41450,20240527,-41.25,18590,20241209,30.98,30850,-21.07,20250227,19820,22.86,20250102,41450,-41.25,20240527,18590,30.98,20241209,2.82,Y,322000,5000,560 억,,930581,N,N,7122,N,00,N 20250402,151009,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24350,550,2,2.31,1699014725,70251,112.28,23700,24750,23200,30900,16700,23800,24184.92,8.31,0,-12057,24966,24382,23316,22732,21666,24675,23025,560,7100,5000,17130,50,1,11200000,2727,2435.00,0.74,12,0.63,10.00,33007.00,41450,20240527,-41.25,18590,20241209,30.98,30850,-21.07,20250227,19820,22.86,20250102,41450,-41.25,20240527,18590,30.98,20241209,2.82,Y,322000,5000,560 억,,930581,N,N,5982,N,00,N 20250402,141012,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,24200,400,2,1.68,1462108625,60521,96.73,23700,24750,23200,30900,16700,23800,24158.70,8.31,0,-7772,24966,24382,23316,22732,21666,24675,23025,560,7100,5000,17130,50,1,11200000,2710,2420.00,0.73,12,0.54,10.00,33007.00,41450,20240527,-41.62,18590,20241209,30.18,30850,-21.56,20250227,19820,22.10,20250102,41450,-41.62,20240527,18590,30.18,20241209,2.82,Y,322000,5000,560 억,,930581,N,N,5982,N,00,N diff --git a/322180/price/prices-20250401.csv b/322180/price/prices-20250401.csv index b288d3d8375a..b77c8de52ec7 100644 --- a/322180/price/prices-20250401.csv +++ b/322180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5790,160,2,2.84,754228055,131915,66.62,5580,5890,5500,7310,3950,5630,5717.55,0.83,0,-26072,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1211,-48.66,3.27,12,0.63,-119.00,1771.00,8640,20240723,-32.99,4400,20241209,31.59,6570,-11.87,20250306,4800,20.62,20250102,8640,-32.99,20240723,4400,31.59,20241209,0.09,Y,322180,100,20 억,,172653,N,N,200,N,00,N +20250403,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5740,110,2,1.95,690484115,120847,61.03,5580,5890,5500,7310,3950,5630,5713.84,0.83,0,-21295,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1201,-48.24,3.24,12,0.58,-119.00,1771.00,8640,20240723,-33.56,4400,20241209,30.45,6570,-12.63,20250306,4800,19.58,20250102,8640,-33.56,20240723,4400,30.45,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,141030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5780,150,2,2.66,593154250,103882,52.47,5580,5890,5500,7310,3950,5630,5710.04,0.83,0,-14120,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1209,-48.57,3.26,12,0.50,-119.00,1771.00,8640,20240723,-33.10,4400,20241209,31.36,6570,-12.02,20250306,4800,20.42,20250102,8640,-33.10,20240723,4400,31.36,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,131029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5760,130,2,2.31,531434785,93187,47.06,5580,5890,5500,7310,3950,5630,5703.04,0.83,0,-13707,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1205,-48.40,3.25,12,0.45,-119.00,1771.00,8640,20240723,-33.33,4400,20241209,30.91,6570,-12.33,20250306,4800,20.00,20250102,8640,-33.33,20240723,4400,30.91,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,121027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5730,100,2,1.78,456800995,80215,40.51,5580,5890,5500,7310,3950,5630,5694.87,0.83,0,-13038,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1199,-48.15,3.24,12,0.38,-119.00,1771.00,8640,20240723,-33.68,4400,20241209,30.23,6570,-12.79,20250306,4800,19.38,20250102,8640,-33.68,20240723,4400,30.23,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,111030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5700,70,2,1.24,417581125,73385,37.06,5580,5890,5500,7310,3950,5630,5690.44,0.83,0,-15344,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1193,-47.90,3.22,12,0.35,-119.00,1771.00,8640,20240723,-34.03,4400,20241209,29.55,6570,-13.24,20250306,4800,18.75,20250102,8640,-34.03,20240723,4400,29.55,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,101031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5720,90,2,1.60,316691675,55654,28.11,5580,5890,5500,7310,3950,5630,5690.58,0.83,0,-8901,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1197,-48.07,3.23,12,0.27,-119.00,1771.00,8640,20240723,-33.80,4400,20241209,30.00,6570,-12.94,20250306,4800,19.17,20250102,8640,-33.80,20240723,4400,30.00,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N +20250403,091034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5570,-60,5,-1.07,53628575,9616,4.86,5580,5620,5500,7310,3950,5630,5575.89,0.83,0,-354,6116,5872,5556,5312,4996,5995,5435,21,1680,100,3940,10,1,20921984,1165,-46.81,3.15,12,0.05,-119.00,1771.00,8640,20240723,-35.53,4400,20241209,26.59,6570,-15.22,20250306,4800,16.04,20250102,8640,-35.53,20240723,4400,26.59,20241209,0.09,Y,322180,100,20 억,,172653,N,N,899,N,00,N 20250402,161008,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,330,2,6.23,1103476210,197526,425.78,5380,5800,5240,6890,3710,5300,5586.55,0.86,0,-6599,5453,5376,5243,5166,5033,5310,5100,21,1590,100,3710,10,1,20921984,1178,-47.31,3.18,12,0.94,-119.00,1771.00,8640,20240723,-34.84,4400,20241209,27.95,6570,-14.31,20250306,4800,17.29,20250102,8640,-34.84,20240723,4400,27.95,20241209,0.09,Y,322180,100,20 억,,179358,N,N,899,N,00,N 20250402,151009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5640,340,2,6.42,1063343400,190398,410.41,5380,5800,5240,6890,3710,5300,5585.29,0.86,0,-6131,5453,5376,5243,5166,5033,5310,5100,21,1590,100,3710,10,1,20921984,1180,-47.39,3.18,12,0.91,-119.00,1771.00,8640,20240723,-34.72,4400,20241209,28.18,6570,-14.16,20250306,4800,17.50,20250102,8640,-34.72,20240723,4400,28.18,20241209,0.09,Y,322180,100,20 억,,179358,N,N,0,N,00,N 20250402,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5650,350,2,6.60,1014832800,181745,391.76,5380,5800,5240,6890,3710,5300,5584.30,0.86,0,-6545,5453,5376,5243,5166,5033,5310,5100,21,1590,100,3710,10,1,20921984,1182,-47.48,3.19,12,0.87,-119.00,1771.00,8640,20240723,-34.61,4400,20241209,28.41,6570,-14.00,20250306,4800,17.71,20250102,8640,-34.61,20240723,4400,28.41,20241209,0.09,Y,322180,100,20 억,,179358,N,N,0,N,00,N diff --git a/322310/price/prices-20250401.csv b/322310/price/prices-20250401.csv index 5b5ddf4f43b8..657efee13752 100644 --- a/322310/price/prices-20250401.csv +++ b/322310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,-600,5,-2.76,286730925,13647,103.08,21300,21700,20650,28200,15200,21700,21010.15,0.16,0,-2496,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1976,33.44,2.77,12,0.15,631.00,7614.00,36750,20240328,-42.59,13180,20241115,60.09,26400,-20.08,20250219,16090,31.14,20250102,35950,-41.31,20240404,13180,60.09,20241115,1.56,Y,322310,500,46 억,,14595,N,N,324,N,00,N +20250403,151032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,-700,5,-3.23,259486275,12355,93.32,21300,21700,20650,28200,15200,21700,21002.53,0.16,0,-1509,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1967,33.28,2.76,12,0.13,631.00,7614.00,36750,20240328,-42.86,13180,20241115,59.33,26400,-20.45,20250219,16090,30.52,20250102,35950,-41.59,20240404,13180,59.33,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20800,-900,5,-4.15,218623625,10406,78.60,21300,21700,20650,28200,15200,21700,21009.38,0.16,0,-529,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1948,32.96,2.73,12,0.11,631.00,7614.00,36750,20240328,-43.40,13180,20241115,57.81,26400,-21.21,20250219,16090,29.27,20250102,35950,-42.14,20240404,13180,57.81,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,131029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20950,-750,5,-3.46,177152000,8420,63.60,21300,21700,20650,28200,15200,21700,21039.43,0.16,0,501,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1962,33.20,2.75,12,0.09,631.00,7614.00,36750,20240328,-42.99,13180,20241115,58.95,26400,-20.64,20250219,16090,30.21,20250102,35950,-41.72,20240404,13180,58.95,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,121027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21250,-450,5,-2.07,121557700,5759,43.50,21300,21700,20650,28200,15200,21700,21107.43,0.16,0,1057,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1990,33.68,2.79,12,0.06,631.00,7614.00,36750,20240328,-42.18,13180,20241115,61.23,26400,-19.51,20250219,16090,32.07,20250102,35950,-40.89,20240404,13180,61.23,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,111030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-300,5,-1.38,105898800,5022,37.93,21300,21700,20650,28200,15200,21700,21086.98,0.16,0,902,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,2004,33.91,2.81,12,0.05,631.00,7614.00,36750,20240328,-41.77,13180,20241115,62.37,26400,-18.94,20250219,16090,33.00,20250102,35950,-40.47,20240404,13180,62.37,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,101031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21400,-300,5,-1.38,91045350,4321,32.64,21300,21700,20650,28200,15200,21700,21070.44,0.16,0,916,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,2004,33.91,2.81,12,0.05,631.00,7614.00,36750,20240328,-41.77,13180,20241115,62.37,26400,-18.94,20250219,16090,33.00,20250102,35950,-40.47,20240404,13180,62.37,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N +20250403,091034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,-550,5,-2.53,51546150,2469,18.65,21300,21300,20650,28200,15200,21700,20877.34,0.16,0,1108,22433,22066,21583,21216,20733,22250,21400,47,6500,500,14750,50,1,9366542,1981,33.52,2.78,12,0.03,631.00,7614.00,36750,20240328,-42.45,13180,20241115,60.47,26400,-19.89,20250219,16090,31.45,20250102,35950,-41.17,20240404,13180,60.47,20241115,1.56,Y,322310,500,46 억,,14595,N,N,238,N,00,N 20250402,161008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21700,200,2,0.93,284811500,13239,39.30,21600,21950,21100,27950,15050,21500,21513.07,0.19,0,-3079,22466,21982,21316,20832,20166,22225,21075,47,6450,500,14620,50,1,9366542,2033,34.39,2.85,12,0.14,631.00,7614.00,36750,20240328,-40.95,13180,20241115,64.64,26400,-17.80,20250219,16090,34.87,20250102,36050,-39.81,20240402,13180,64.64,20241115,1.63,Y,322310,500,46 억,,17674,N,N,238,N,00,N 20250402,151009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21800,300,2,1.40,280239250,13028,38.68,21600,21950,21100,27950,15050,21500,21510.54,0.19,0,-3114,22466,21982,21316,20832,20166,22225,21075,47,6450,500,14620,50,1,9366542,2042,34.55,2.86,12,0.14,631.00,7614.00,36750,20240328,-40.68,13180,20241115,65.40,26400,-17.42,20250219,16090,35.49,20250102,36050,-39.53,20240402,13180,65.40,20241115,1.63,Y,322310,500,46 억,,17674,N,N,218,N,00,N 20250402,141012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21500,0,3,0.00,205317350,9558,28.38,21600,21950,21100,27950,15050,21500,21481.20,0.19,0,-2822,22466,21982,21316,20832,20166,22225,21075,47,6450,500,14620,50,1,9366542,2014,34.07,2.82,12,0.10,631.00,7614.00,36750,20240328,-41.50,13180,20241115,63.13,26400,-18.56,20250219,16090,33.62,20250102,36050,-40.36,20240402,13180,63.13,20241115,1.63,Y,322310,500,46 억,,17674,N,N,218,N,00,N diff --git a/322510/price/prices-20250401.csv b/322510/price/prices-20250401.csv index 4f88b77bc9ac..6a01fcbf09a0 100644 --- a/322510/price/prices-20250401.csv +++ b/322510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161023,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6530,10,2,0.15,421117580,65048,99.60,6210,6810,6210,8470,4570,6520,6473.95,1.19,0,2779,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1667,-10.69,3.37,12,0.25,-611.00,1935.00,14091,20240625,-53.66,6210,20250403,5.15,9700,-32.68,20250107,6210,5.15,20250403,18280,-64.28,20240625,6210,5.15,20250403,0.00,Y,322510,100,25 억,,303992,N,N,9219,N,00,N +20250403,151032,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6550,30,2,0.46,386957390,59819,91.59,6210,6810,6210,8470,4570,6520,6468.80,1.19,0,3102,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1672,-10.72,3.39,12,0.23,-611.00,1935.00,14091,20240625,-53.52,6210,20250403,5.48,9700,-32.47,20250107,6210,5.48,20250403,18280,-64.17,20240625,6210,5.48,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,141030,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6570,50,2,0.77,345594640,53511,81.93,6210,6810,6210,8470,4570,6520,6458.39,1.19,0,6983,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1677,-10.75,3.40,12,0.21,-611.00,1935.00,14091,20240625,-53.37,6210,20250403,5.80,9700,-32.27,20250107,6210,5.80,20250403,18280,-64.06,20240625,6210,5.80,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,131030,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6560,40,2,0.61,316755070,49117,75.20,6210,6810,6210,8470,4570,6520,6448.99,1.19,0,7280,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1675,-10.74,3.39,12,0.19,-611.00,1935.00,14091,20240625,-53.45,6210,20250403,5.64,9700,-32.37,20250107,6210,5.64,20250403,18280,-64.11,20240625,6210,5.64,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,121027,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6580,60,2,0.92,286384800,44472,68.09,6210,6810,6210,8470,4570,6520,6439.67,1.19,0,9115,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1680,-10.77,3.40,12,0.17,-611.00,1935.00,14091,20240625,-53.30,6210,20250403,5.96,9700,-32.16,20250107,6210,5.96,20250403,18280,-64.00,20240625,6210,5.96,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,111031,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6570,50,2,0.77,251407460,39156,59.95,6210,6810,6210,8470,4570,6520,6420.66,1.19,0,7407,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1677,-10.75,3.40,12,0.15,-611.00,1935.00,14091,20240625,-53.37,6210,20250403,5.80,9700,-32.27,20250107,6210,5.80,20250403,18280,-64.06,20240625,6210,5.80,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,101031,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6570,50,2,0.77,189239850,29671,45.43,6210,6810,6210,8470,4570,6520,6377.94,1.19,0,2382,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1677,-10.75,3.40,12,0.12,-611.00,1935.00,14091,20240625,-53.37,6210,20250403,5.80,9700,-32.27,20250107,6210,5.80,20250403,18280,-64.06,20240625,6210,5.80,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N +20250403,091035,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,6340,-180,5,-2.76,87542670,13997,21.43,6210,6450,6210,8470,4570,6520,6254.39,1.19,0,1668,7066,6792,6646,6372,6226,6720,6300,26,1950,100,4560,10,1,25528892,1619,-10.38,3.28,12,0.05,-611.00,1935.00,14091,20240625,-55.01,6210,20250403,2.09,9700,-34.64,20250107,6210,2.09,20250403,18280,-65.32,20240625,6210,2.09,20250403,0.00,Y,322510,100,25 억,,303992,N,N,7021,N,00,N 20250402,161009,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6520,-250,5,-3.69,430226270,65312,81.09,6920,6920,6500,8800,4740,6770,6587.25,1.25,0,-24462,6936,6852,6716,6632,6496,6895,6675,26,2030,100,4730,10,1,25528892,1664,-10.67,3.37,12,0.26,-611.00,1935.00,14091,20240625,-53.73,6340,20241115,2.84,9700,-32.78,20250107,6420,1.56,20250331,18280,-64.33,20240625,6340,2.84,20241115,0.00,Y,322510,100,25 억,,319520,N,N,7021,N,00,N 20250402,151010,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6540,-230,5,-3.40,396275100,60117,74.64,6920,6920,6500,8800,4740,6770,6591.73,1.25,0,-23283,6936,6852,6716,6632,6496,6895,6675,26,2030,100,4730,10,1,25528892,1670,-10.70,3.38,12,0.24,-611.00,1935.00,14091,20240625,-53.59,6340,20241115,3.15,9700,-32.58,20250107,6420,1.87,20250331,18280,-64.22,20240625,6340,3.15,20241115,0.00,Y,322510,100,25 억,,319520,N,N,4278,N,00,N 20250402,141012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-190,5,-2.81,359511290,54515,67.68,6920,6920,6500,8800,4740,6770,6594.72,1.25,0,-20824,6936,6852,6716,6632,6496,6895,6675,26,2030,100,4730,10,1,25528892,1680,-10.77,3.40,12,0.21,-611.00,1935.00,14091,20240625,-53.30,6340,20241115,3.79,9700,-32.16,20250107,6420,2.49,20250331,18280,-64.00,20240625,6340,3.79,20241115,0.00,Y,322510,100,25 억,,319520,N,N,4278,N,00,N diff --git a/322780/price/prices-20250401.csv b/322780/price/prices-20250401.csv index e7f2d71e3d0b..10f4ac2191c5 100644 --- a/322780/price/prices-20250401.csv +++ b/322780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,942,-44,5,-4.46,126710748,133095,88.91,986,986,930,1281,691,986,952.03,1.69,0,-22057,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,357,-1.43,1.06,12,0.35,-659.00,892.00,1860,20240328,-49.35,661,20240906,42.51,1141,-17.44,20250324,711,32.49,20250102,1805,-47.81,20240403,661,42.51,20240906,2.49,Y,322780,100,37 억,,641167,N,N,7302,N,00,N +20250403,151032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,941,-45,5,-4.56,125380644,131683,87.97,986,986,930,1281,691,986,952.14,1.69,0,-20842,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,357,-1.43,1.05,12,0.35,-659.00,892.00,1860,20240328,-49.41,661,20240906,42.36,1141,-17.53,20250324,711,32.35,20250102,1805,-47.87,20240403,661,42.36,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,141031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,936,-50,5,-5.07,98770310,103781,69.33,986,986,930,1281,691,986,951.72,1.69,0,-12277,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,355,-1.42,1.05,12,0.27,-659.00,892.00,1860,20240328,-49.68,661,20240906,41.60,1141,-17.97,20250324,711,31.65,20250102,1805,-48.14,20240403,661,41.60,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,131030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,945,-41,5,-4.16,59951122,62466,41.73,986,986,940,1281,691,986,959.74,1.69,0,-15100,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,358,-1.43,1.06,12,0.16,-659.00,892.00,1860,20240328,-49.19,661,20240906,42.97,1141,-17.18,20250324,711,32.91,20250102,1805,-47.65,20240403,661,42.97,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,121028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,960,-26,5,-2.64,32354212,33506,22.38,986,986,958,1281,691,986,965.62,1.69,0,-9320,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,364,-1.46,1.08,12,0.09,-659.00,892.00,1860,20240328,-48.39,661,20240906,45.23,1141,-15.86,20250324,711,35.02,20250102,1805,-46.81,20240403,661,45.23,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,111031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,958,-28,5,-2.84,31533390,32650,21.81,986,986,958,1281,691,986,965.80,1.69,0,-8939,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,363,-1.45,1.07,12,0.09,-659.00,892.00,1860,20240328,-48.49,661,20240906,44.93,1141,-16.04,20250324,711,34.74,20250102,1805,-46.93,20240403,661,44.93,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,101032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,963,-23,5,-2.33,13777103,14203,9.49,986,986,963,1281,691,986,970.01,1.69,0,-3047,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,365,-1.46,1.08,12,0.04,-659.00,892.00,1860,20240328,-48.23,661,20240906,45.69,1141,-15.60,20250324,711,35.44,20250102,1805,-46.65,20240403,661,45.69,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N +20250403,091035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,983,-3,5,-0.30,1520143,1542,1.03,986,986,976,1281,691,986,985.83,1.69,0,-255,1031,1008,964,941,897,1020,953,38,295,100,590,1,1,37932613,373,-1.49,1.10,12,0.00,-659.00,892.00,1860,20240328,-47.15,661,20240906,48.71,1141,-13.85,20250324,711,38.26,20250102,1805,-45.54,20240403,661,48.71,20240906,2.49,Y,322780,100,37 억,,641167,N,N,8197,N,00,N 20250402,161009,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,986,7,2,0.72,142742187,149678,126.69,979,987,920,1272,686,979,951.89,1.61,0,32138,1027,1002,966,941,905,985,924,38,293,100,580,1,1,37932613,374,-1.50,1.11,12,0.39,-659.00,892.00,1860,20240328,-46.99,661,20240906,49.17,1141,-13.58,20250324,711,38.68,20250102,1805,-45.37,20240403,661,49.17,20240906,2.54,Y,322780,100,37 억,,609059,N,N,8197,N,00,N 20250402,151010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,969,-10,5,-1.02,121166260,127593,108.00,979,987,920,1272,686,979,949.63,1.61,0,32818,1027,1002,966,941,905,985,924,38,293,100,580,1,1,37932613,368,-1.47,1.09,12,0.34,-659.00,892.00,1860,20240328,-47.90,661,20240906,46.60,1141,-15.07,20250324,711,36.29,20250102,1805,-46.32,20240403,661,46.60,20240906,2.54,Y,322780,100,37 억,,609059,N,N,8661,N,00,N 20250402,141013,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,984,5,2,0.51,112171166,118349,100.17,979,987,920,1272,686,979,947.80,1.61,0,32615,1027,1002,966,941,905,985,924,38,293,100,580,1,1,37932613,373,-1.49,1.10,12,0.31,-659.00,892.00,1860,20240328,-47.10,661,20240906,48.87,1141,-13.76,20250324,711,38.40,20250102,1805,-45.48,20240403,661,48.87,20240906,2.54,Y,322780,100,37 억,,609059,N,N,8661,N,00,N diff --git a/322970/price/prices-20250401.csv b/322970/price/prices-20250401.csv index 0ba7bfe87d94..439b1176a88d 100644 --- a/322970/price/prices-20250401.csv +++ b/322970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161024,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,151033,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,141031,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,131030,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,121028,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,111031,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,101032,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N +20250403,091035,57,100.00,KONEX,,,N,N,N,N, ,N,2375,30,2,1.28,2375,1,0.32,2375,2375,2375,2695,1995,2345,2375.00,0.00,0,0,2368,2356,2333,2321,2298,2362,2327,50,350,500,1450,5,1,10051978,239,-4.63,7.22,12,0.00,-513.00,329.00,3090,20240328,-23.14,1350,20240703,75.93,2600,-8.65,20250109,2000,18.75,20250224,3090,-23.14,20241104,1350,75.93,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250402,161009,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-30,5,-1.26,735050,315,140.62,2310,2345,2310,2730,2020,2375,2333.49,0.00,0,0,2465,2420,2340,2295,2215,2380,2255,50,355,500,1470,5,1,10051978,236,-8.88,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.11,1350,20240703,73.70,2600,-9.81,20250109,2000,17.25,20250224,3090,-24.11,20241104,1350,73.70,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250402,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-30,5,-1.26,735050,315,140.62,2310,2345,2310,2730,2020,2375,2333.49,0.00,0,0,2465,2420,2340,2295,2215,2380,2255,50,355,500,1470,5,1,10051978,236,-8.88,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.11,1350,20240703,73.70,2600,-9.81,20250109,2000,17.25,20250224,3090,-24.11,20241104,1350,73.70,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N 20250402,141013,57,100.00,KONEX,,,N,N,N,N, ,N,2345,-30,5,-1.26,735050,315,140.62,2310,2345,2310,2730,2020,2375,2333.49,0.00,0,0,2465,2420,2340,2295,2215,2380,2255,50,355,500,1470,5,1,10051978,236,-8.88,2.78,12,0.00,-264.00,843.00,3090,20240328,-24.11,1350,20240703,73.70,2600,-9.81,20250109,2000,17.25,20250224,3090,-24.11,20241104,1350,73.70,20240703,0.00,Y,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20250401.csv b/323230/price/prices-20250401.csv index b0088aaa05f5..15c81115d077 100644 --- a/323230/price/prices-20250401.csv +++ b/323230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161024,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,151033,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,141031,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,131030,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,121028,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,111031,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,101032,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N +20250403,091035,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250402,161009,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250402,151010,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N 20250402,141013,58,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,757,20240325,-78.73,153,20240710,5.23,161,0.00,20250102,161,0.00,20250102,692,-76.73,20240404,153,5.23,20240710,0.00,Y,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20250401.csv b/323280/price/prices-20250401.csv index 723cc63314b8..ff9727419ada 100644 --- a/323280/price/prices-20250401.csv +++ b/323280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161024,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,650,2,2.90,8231198500,364126,106.23,21750,23500,21200,29100,15700,22400,22605.35,2.72,0,-81357,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,7017,107.21,15.63,12,1.20,215.00,1475.00,43832,20241022,-47.41,3123,20240422,638.07,41300,-44.19,20250225,21200,8.73,20250403,45750,-49.62,20241022,3260,607.06,20240422,4.25,Y,323280,100,30 억,,826669,N,N,54710,N,00,N +20250403,151033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22850,450,2,2.01,8103261925,358562,104.60,21750,23500,21200,29100,15700,22400,22599.33,2.72,0,-79826,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6956,106.28,15.49,12,1.18,215.00,1475.00,43832,20241022,-47.87,3123,20240422,631.67,41300,-44.67,20250225,21200,7.78,20250403,45750,-50.05,20241022,3260,600.92,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,141031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23150,750,2,3.35,7419296050,328866,95.94,21750,23500,21200,29100,15700,22400,22560.24,2.72,0,-67048,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,7047,107.67,15.69,12,1.08,215.00,1475.00,43832,20241022,-47.18,3123,20240422,641.27,41300,-43.95,20250225,21200,9.20,20250403,45750,-49.40,20241022,3260,610.12,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,131031,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,400,2,1.79,5516899650,246886,72.03,21750,23200,21200,29100,15700,22400,22345.94,2.72,0,-53765,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6940,106.05,15.46,12,0.81,215.00,1475.00,43832,20241022,-47.98,3123,20240422,630.07,41300,-44.79,20250225,21200,7.55,20250403,45750,-50.16,20241022,3260,599.39,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,121028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,400,2,1.79,5034465650,225647,65.83,21750,23200,21200,29100,15700,22400,22311.25,2.72,0,-47765,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6940,106.05,15.46,12,0.74,215.00,1475.00,43832,20241022,-47.98,3123,20240422,630.07,41300,-44.79,20250225,21200,7.55,20250403,45750,-50.16,20241022,3260,599.39,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,111032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,400,2,1.79,4322243850,194398,56.71,21750,23200,21200,29100,15700,22400,22233.99,2.72,0,-44180,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6940,106.05,15.46,12,0.64,215.00,1475.00,43832,20241022,-47.98,3123,20240422,630.07,41300,-44.79,20250225,21200,7.55,20250403,45750,-50.16,20241022,3260,599.39,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,101032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,300,2,1.34,3287262650,148553,43.34,21750,23200,21200,29100,15700,22400,22128.55,2.72,0,-29686,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6910,105.58,15.39,12,0.49,215.00,1475.00,43832,20241022,-48.21,3123,20240422,626.87,41300,-45.04,20250225,21200,7.08,20250403,45750,-50.38,20241022,3260,596.32,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N +20250403,091036,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21475,-925,5,-4.13,597125550,27539,8.03,21750,21975,21450,29100,15700,22400,21682.91,2.72,0,172,24133,23266,22633,21766,21133,22950,21450,30,6700,100,15680,50,1,30440730,6537,99.88,14.56,12,0.09,215.00,1475.00,43832,20241022,-51.01,3123,20240422,587.64,41300,-48.00,20250225,21450,0.12,20250403,45750,-53.06,20241022,3260,558.74,20240422,4.25,Y,323280,100,30 억,,826669,N,N,2,N,00,N 20250402,161010,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22400,-550,5,-2.40,7701779400,342778,56.34,23150,23500,22000,29800,16100,22950,22468.82,2.68,0,9078,26416,24682,23816,22082,21216,24250,21650,30,6850,100,16060,50,1,30440730,6819,104.19,15.19,12,1.13,215.00,1475.00,43832,20241022,-48.90,3123,20240422,617.26,41300,-45.76,20250225,22000,1.82,20250402,45750,-51.04,20241022,3260,587.12,20240422,4.33,N,323280,100,30 억,,815691,N,N,2,N,00,N 20250402,151011,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,-850,5,-3.70,7185413700,319645,52.54,23150,23500,22000,29800,16100,22950,22479.34,2.68,0,12024,26416,24682,23816,22082,21216,24250,21650,30,6850,100,16060,50,1,30440730,6727,102.79,14.98,12,1.05,215.00,1475.00,43832,20241022,-49.58,3123,20240422,607.65,41300,-46.49,20250225,22000,0.45,20250402,45750,-51.69,20241022,3260,577.91,20240422,4.33,N,323280,100,30 억,,815691,N,N,0,N,00,N 20250402,141013,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,-700,5,-3.05,6003932175,266232,43.76,23150,23500,22100,29800,16100,22950,22551.49,2.68,0,10356,26416,24682,23816,22082,21216,24250,21650,30,6850,100,16060,50,1,30440730,6773,103.49,15.08,12,0.87,215.00,1475.00,43832,20241022,-49.24,3123,20240422,612.46,41300,-46.13,20250225,22100,0.68,20250402,45750,-51.37,20241022,3260,582.52,20240422,4.33,N,323280,100,30 억,,815691,N,N,0,N,00,N diff --git a/323350/price/prices-20250401.csv b/323350/price/prices-20250401.csv index 23438df1941a..d0623a333043 100644 --- a/323350/price/prices-20250401.csv +++ b/323350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,-150,5,-2.45,300933250,50554,177.59,5880,6040,5880,7950,4290,6120,5952.71,0.80,0,1331,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,478,-10.80,3.11,12,0.63,-553.00,1918.00,16500,20240424,-63.82,4050,20241209,47.41,8970,-33.44,20250305,4810,24.12,20250102,16500,-63.82,20240424,4050,47.41,20241209,2.08,Y,323350,100,8 억,,63804,N,N,872,N,00,N +20250403,151033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-160,5,-2.61,281646220,47323,166.24,5880,6040,5880,7950,4290,6120,5951.57,0.80,0,2252,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,477,-10.78,3.11,12,0.59,-553.00,1918.00,16500,20240424,-63.88,4050,20241209,47.16,8970,-33.56,20250305,4810,23.91,20250102,16500,-63.88,20240424,4050,47.16,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,141032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-140,5,-2.29,250560280,42087,147.84,5880,6040,5880,7950,4290,6120,5953.39,0.80,0,2025,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,479,-10.81,3.12,12,0.53,-553.00,1918.00,16500,20240424,-63.76,4050,20241209,47.65,8970,-33.33,20250305,4810,24.32,20250102,16500,-63.76,20240424,4050,47.65,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,131031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-140,5,-2.29,220704210,37084,130.27,5880,6040,5880,7950,4290,6120,5951.47,0.80,0,1047,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,479,-10.81,3.12,12,0.46,-553.00,1918.00,16500,20240424,-63.76,4050,20241209,47.65,8970,-33.33,20250305,4810,24.32,20250102,16500,-63.76,20240424,4050,47.65,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,121029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,-140,5,-2.29,205805700,34590,121.51,5880,6040,5880,7950,4290,6120,5949.86,0.80,0,1196,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,479,-10.81,3.12,12,0.43,-553.00,1918.00,16500,20240424,-63.76,4050,20241209,47.65,8970,-33.33,20250305,4810,24.32,20250102,16500,-63.76,20240424,4050,47.65,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,111032,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-120,5,-1.96,177709800,29887,104.99,5880,6040,5880,7950,4290,6120,5946.06,0.80,0,1851,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,481,-10.85,3.13,12,0.37,-553.00,1918.00,16500,20240424,-63.64,4050,20241209,48.15,8970,-33.11,20250305,4810,24.74,20250102,16500,-63.64,20240424,4050,48.15,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,101033,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6000,-120,5,-1.96,117782630,19776,69.47,5880,6040,5880,7950,4290,6120,5955.84,0.80,0,-314,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,481,-10.85,3.13,12,0.25,-553.00,1918.00,16500,20240424,-63.64,4050,20241209,48.15,8970,-33.11,20250305,4810,24.74,20250102,16500,-63.64,20240424,4050,48.15,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N +20250403,091036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5940,-180,5,-2.94,25281830,4281,15.04,5880,6010,5880,7950,4290,6120,5905.59,0.80,0,480,6600,6360,6210,5970,5820,6285,5895,8,1830,100,3670,10,1,8010772,476,-10.74,3.10,12,0.05,-553.00,1918.00,16500,20240424,-64.00,4050,20241209,46.67,8970,-33.78,20250305,4810,23.49,20250102,16500,-64.00,20240424,4050,46.67,20241209,2.08,Y,323350,100,8 억,,63804,N,N,233,N,00,N 20250402,161010,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-290,5,-4.52,175460180,28356,121.33,6370,6450,6060,8330,4490,6410,6187.79,0.81,0,-871,6616,6512,6336,6232,6056,6565,6285,8,1920,100,3840,10,1,8010772,490,-11.07,3.19,12,0.35,-553.00,1918.00,16500,20240424,-62.91,4050,20241209,51.11,8970,-31.77,20250305,4810,27.23,20250102,16500,-62.91,20240424,4050,51.11,20241209,2.22,Y,323350,100,8 억,,64749,N,N,233,N,00,N 20250402,151011,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6120,-290,5,-4.52,148589070,23962,102.53,6370,6450,6060,8330,4490,6410,6201.03,0.81,0,671,6616,6512,6336,6232,6056,6565,6285,8,1920,100,3840,10,1,8010772,490,-11.07,3.19,12,0.30,-553.00,1918.00,16500,20240424,-62.91,4050,20241209,51.11,8970,-31.77,20250305,4810,27.23,20250102,16500,-62.91,20240424,4050,51.11,20241209,2.22,Y,323350,100,8 억,,64749,N,N,0,N,00,N 20250402,141014,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6160,-250,5,-3.90,103313720,16552,70.82,6370,6450,6120,8330,4490,6410,6241.77,0.81,0,-184,6616,6512,6336,6232,6056,6565,6285,8,1920,100,3840,10,1,8010772,493,-11.14,3.21,12,0.21,-553.00,1918.00,16500,20240424,-62.67,4050,20241209,52.10,8970,-31.33,20250305,4810,28.07,20250102,16500,-62.67,20240424,4050,52.10,20241209,2.22,Y,323350,100,8 억,,64749,N,N,0,N,00,N diff --git a/323410/price/prices-20250401.csv b/323410/price/prices-20250401.csv index 390b6d98b848..36fd0592261e 100644 --- a/323410/price/prices-20250401.csv +++ b/323410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21850,150,2,0.69,14780540125,681362,113.29,21100,21950,21050,28200,15200,21700,21692.64,16.95,0,125098,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,104219,23.67,1.59,12,0.14,923.00,13739.00,29200,20240326,-25.17,18490,20240805,18.17,25450,-14.15,20250227,20350,7.37,20250203,26800,-18.47,20240403,18490,18.17,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,261199,N,00,N +20250403,151034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21650,-50,5,-0.23,13059586925,602490,100.18,21100,21950,21050,28200,15200,21700,21676.02,16.95,0,103489,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103265,23.46,1.58,12,0.13,923.00,13739.00,29200,20240326,-25.86,18490,20240805,17.09,25450,-14.93,20250227,20350,6.39,20250203,26800,-19.22,20240403,18490,17.09,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,141032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21750,50,2,0.23,10471108950,482783,80.27,21100,21950,21050,28200,15200,21700,21689.06,16.95,0,49097,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103742,23.56,1.58,12,0.10,923.00,13739.00,29200,20240326,-25.51,18490,20240805,17.63,25450,-14.54,20250227,20350,6.88,20250203,26800,-18.84,20240403,18490,17.63,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,131031,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21900,200,2,0.92,9340106800,431071,71.67,21100,21950,21050,28200,15200,21700,21667.21,16.95,0,52015,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,104458,23.73,1.59,12,0.09,923.00,13739.00,29200,20240326,-25.00,18490,20240805,18.44,25450,-13.95,20250227,20350,7.62,20250203,26800,-18.28,20240403,18490,18.44,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,121029,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21800,100,2,0.46,8353047375,385802,64.15,21100,21950,21050,28200,15200,21700,21651.13,16.95,0,40728,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103981,23.62,1.59,12,0.08,923.00,13739.00,29200,20240326,-25.34,18490,20240805,17.90,25450,-14.34,20250227,20350,7.13,20250203,26800,-18.66,20240403,18490,17.90,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,111032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21700,0,3,0.00,6905605425,318839,53.01,21100,21950,21050,28200,15200,21700,21658.60,16.95,0,28345,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103504,23.51,1.58,12,0.07,923.00,13739.00,29200,20240326,-25.68,18490,20240805,17.36,25450,-14.73,20250227,20350,6.63,20250203,26800,-19.03,20240403,18490,17.36,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,101033,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21800,100,2,0.46,3960440000,182675,30.37,21100,21950,21050,28200,15200,21700,21680.25,16.95,0,22663,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103981,23.62,1.59,12,0.04,923.00,13739.00,29200,20240326,-25.34,18490,20240805,17.90,25450,-14.34,20250227,20350,7.13,20250203,26800,-18.66,20240403,18490,17.90,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N +20250403,091036,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21500,-200,5,-0.92,923036850,43307,7.20,21100,21550,21050,28200,15200,21700,21313.80,16.95,0,3691,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,102550,23.29,1.56,12,0.01,923.00,13739.00,29200,20240326,-26.37,18490,20240805,16.28,25450,-15.52,20250227,20350,5.65,20250203,26800,-19.78,20240403,18490,16.28,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N 20250402,161010,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21700,-900,5,-3.98,13170625050,601428,123.06,22650,22850,21650,29350,15850,22600,21898.92,16.96,0,-77681,23633,23116,22533,22016,21433,23375,22275,23849,6750,5000,17170,50,1,476976137,103504,23.51,1.58,12,0.13,923.00,13739.00,29200,20240326,-25.68,18490,20240805,17.36,25450,-14.73,20250227,20350,6.63,20250203,27050,-19.78,20240402,18490,17.36,20240805,0.16,Y,323410,5000,23848 억,,80875734,N,N,155760,N,00,N 20250402,151011,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21700,-900,5,-3.98,12037416025,549216,112.38,22650,22850,21650,29350,15850,22600,21917.45,16.96,0,-56190,23633,23116,22533,22016,21433,23375,22275,23849,6750,5000,17170,50,1,476976137,103504,23.51,1.58,12,0.12,923.00,13739.00,29200,20240326,-25.68,18490,20240805,17.36,25450,-14.73,20250227,20350,6.63,20250203,27050,-19.78,20240402,18490,17.36,20240805,0.16,Y,323410,5000,23848 억,,80875734,N,N,154490,N,00,N 20250402,141014,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21700,-900,5,-3.98,10316422175,469960,96.16,22650,22850,21700,29350,15850,22600,21951.70,16.96,0,-56169,23633,23116,22533,22016,21433,23375,22275,23849,6750,5000,17170,50,1,476976137,103504,23.51,1.58,12,0.10,923.00,13739.00,29200,20240326,-25.68,18490,20240805,17.36,25450,-14.73,20250227,20350,6.63,20250203,27050,-19.78,20240402,18490,17.36,20240805,0.16,Y,323410,5000,23848 억,,80875734,N,N,154490,N,00,N diff --git a/323990/price/prices-20250401.csv b/323990/price/prices-20250401.csv index 7ed943d4d9e0..ff550dc8f3b1 100644 --- a/323990/price/prices-20250401.csv +++ b/323990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161025,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7900,-150,5,-1.86,358551805,44816,83.84,8020,8120,7850,10460,5640,8050,8000.53,5.46,0,5841,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1816,-17.10,2.48,12,0.19,-462.00,3190.00,25200,20240522,-68.65,7850,20250403,0.64,12490,-36.75,20250121,7850,0.64,20250403,25200,-68.65,20240522,7850,0.64,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,2394,N,00,N +20250403,151034,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8010,-40,5,-0.50,266665975,33271,62.24,8020,8120,7850,10460,5640,8050,8014.97,5.46,0,4902,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1842,-17.34,2.51,12,0.14,-462.00,3190.00,25200,20240522,-68.21,7850,20250403,2.04,12490,-35.87,20250121,7850,2.04,20250403,25200,-68.21,20240522,7850,2.04,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,141032,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8020,-30,5,-0.37,210239335,26224,49.06,8020,8120,7850,10460,5640,8050,8017.06,5.46,0,6897,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1844,-17.36,2.51,12,0.11,-462.00,3190.00,25200,20240522,-68.17,7850,20250403,2.17,12490,-35.79,20250121,7850,2.17,20250403,25200,-68.17,20240522,7850,2.17,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,131031,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8050,0,3,0.00,185728410,23171,43.35,8020,8120,7850,10460,5640,8050,8015.55,5.46,0,6686,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1851,-17.42,2.52,12,0.10,-462.00,3190.00,25200,20240522,-68.06,7850,20250403,2.55,12490,-35.55,20250121,7850,2.55,20250403,25200,-68.06,20240522,7850,2.55,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,121029,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8070,20,2,0.25,165376540,20632,38.60,8020,8120,7850,10460,5640,8050,8015.54,5.46,0,6428,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1856,-17.47,2.53,12,0.09,-462.00,3190.00,25200,20240522,-67.98,7850,20250403,2.80,12490,-35.39,20250121,7850,2.80,20250403,25200,-67.98,20240522,7850,2.80,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,111032,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8090,40,2,0.50,151627730,18931,35.41,8020,8120,7850,10460,5640,8050,8009.49,5.46,0,6347,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1860,-17.51,2.54,12,0.08,-462.00,3190.00,25200,20240522,-67.90,7850,20250403,3.06,12490,-35.23,20250121,7850,3.06,20250403,25200,-67.90,20240522,7850,3.06,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,101033,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,8020,-30,5,-0.37,76296690,9598,17.95,8020,8080,7850,10460,5640,8050,7949.23,5.46,0,-1194,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1844,-17.36,2.51,12,0.04,-462.00,3190.00,25200,20240522,-68.17,7850,20250403,2.17,12490,-35.79,20250121,7850,2.17,20250403,25200,-68.17,20240522,7850,2.17,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N +20250403,091036,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7890,-160,5,-1.99,41130470,5199,9.73,8020,8020,7850,10460,5640,8050,7911.23,5.46,0,-1602,8510,8280,8140,7910,7770,8210,7840,115,2410,500,5790,10,1,22993200,1814,-17.08,2.47,12,0.02,-462.00,3190.00,25200,20240522,-68.69,7850,20250403,0.51,12490,-36.83,20250121,7850,0.51,20250403,25200,-68.69,20240522,7850,0.51,20250403,0.53,Y,323990,500,114 억,,1256279,N,N,1812,N,00,N 20250402,161010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8050,-300,5,-3.59,431084900,53457,126.28,8250,8370,8000,10850,5850,8350,8064.14,5.52,0,-13749,8623,8486,8293,8156,7963,8555,8225,115,2500,500,6010,10,1,22993200,1851,-17.42,2.52,12,0.23,-462.00,3190.00,25200,20240522,-68.06,7950,20250331,1.26,12490,-35.55,20250121,7950,1.26,20250331,25200,-68.06,20240522,7950,1.26,20250331,0.54,Y,323990,500,114 억,,1270038,N,N,1812,N,00,N 20250402,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8030,-320,5,-3.83,406681040,50420,119.11,8250,8370,8000,10850,5850,8350,8065.87,5.52,0,-12315,8623,8486,8293,8156,7963,8555,8225,115,2500,500,6010,10,1,22993200,1846,-17.38,2.52,12,0.22,-462.00,3190.00,25200,20240522,-68.13,7950,20250331,1.01,12490,-35.71,20250121,7950,1.01,20250331,25200,-68.13,20240522,7950,1.01,20250331,0.54,Y,323990,500,114 억,,1270038,N,N,452,N,00,N 20250402,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8050,-300,5,-3.59,387680170,48057,113.52,8250,8370,8000,10850,5850,8350,8067.09,5.52,0,-10736,8623,8486,8293,8156,7963,8555,8225,115,2500,500,6010,10,1,22993200,1851,-17.42,2.52,12,0.21,-462.00,3190.00,25200,20240522,-68.06,7950,20250331,1.26,12490,-35.55,20250121,7950,1.26,20250331,25200,-68.06,20240522,7950,1.26,20250331,0.54,Y,323990,500,114 억,,1270038,N,N,452,N,00,N diff --git a/326030/price/prices-20250401.csv b/326030/price/prices-20250401.csv index d87d67954988..5f1b31e9579b 100644 --- a/326030/price/prices-20250401.csv +++ b/326030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161025,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,5200,2,5.22,29861270550,287933,225.68,97400,105500,97200,129600,69800,99700,103708.78,11.94,0,-49396,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,82151,34.12,15.04,12,0.37,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,97000,8.14,20250331,130000,-19.31,20241016,72600,44.49,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,29686,N,00,N +20250403,151034,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104600,4900,2,4.91,27721346300,267517,209.68,97400,105500,97200,129600,69800,99700,103624.62,11.94,0,-47887,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,81916,34.03,15.00,12,0.34,3074.00,6975.00,130000,20241016,-19.54,72600,20240805,44.08,129800,-19.41,20250214,97000,7.84,20250331,130000,-19.54,20241016,72600,44.08,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,141032,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105000,5300,2,5.32,23505329700,227254,178.12,97400,105500,97200,129600,69800,99700,103431.97,11.94,0,-38398,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,82229,34.16,15.05,12,0.29,3074.00,6975.00,130000,20241016,-19.23,72600,20240805,44.63,129800,-19.11,20250214,97000,8.25,20250331,130000,-19.23,20241016,72600,44.63,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,131031,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104600,4900,2,4.91,19968514400,193575,151.73,97400,104800,97200,129600,69800,99700,103156.47,11.94,0,-31249,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,81916,34.03,15.00,12,0.25,3074.00,6975.00,130000,20241016,-19.54,72600,20240805,44.08,129800,-19.41,20250214,97000,7.84,20250331,130000,-19.54,20241016,72600,44.08,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,121029,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104600,4900,2,4.91,17886556100,173638,136.10,97400,104800,97200,129600,69800,99700,103010.61,11.94,0,-25817,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,81916,34.03,15.00,12,0.22,3074.00,6975.00,130000,20241016,-19.54,72600,20240805,44.08,129800,-19.41,20250214,97000,7.84,20250331,130000,-19.54,20241016,72600,44.08,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,111033,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104100,4400,2,4.41,15237206600,148253,116.20,97400,104450,97200,129600,69800,99700,102778.40,11.94,0,-22289,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,81524,33.86,14.92,12,0.19,3074.00,6975.00,130000,20241016,-19.92,72600,20240805,43.39,129800,-19.80,20250214,97000,7.32,20250331,130000,-19.92,20241016,72600,43.39,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,101033,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103900,4200,2,4.21,10063258750,98503,77.21,97400,104200,97200,129600,69800,99700,102161.95,11.94,0,-13444,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,81367,33.80,14.90,12,0.13,3074.00,6975.00,130000,20241016,-20.08,72600,20240805,43.11,129800,-19.95,20250214,97000,7.11,20250331,130000,-20.08,20241016,72600,43.11,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N +20250403,091037,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100200,500,2,0.50,1251515750,12729,9.98,97400,100300,97200,129600,69800,99700,98320.04,11.94,0,867,102833,101266,100133,98566,97433,100700,98000,392,29900,500,75770,100,1,78313250,78470,32.60,14.37,12,0.02,3074.00,6975.00,130000,20241016,-22.92,72600,20240805,38.02,129800,-22.80,20250214,97000,3.30,20250331,130000,-22.92,20241016,72600,38.02,20240805,0.69,Y,326030,500,391 억,,9346787,N,N,21687,N,00,N 20250402,161011,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,99700,-1700,5,-1.68,12724769900,127582,139.68,101600,101700,99000,131800,71000,101400,99738.24,11.98,0,-38089,103866,102632,100766,99532,97666,103250,100150,392,30400,500,77060,100,1,78313250,78078,32.43,14.29,12,0.16,3074.00,6975.00,130000,20241016,-23.31,72600,20240805,37.33,129800,-23.19,20250214,97000,2.78,20250331,130000,-23.31,20241016,72600,37.33,20240805,0.69,Y,326030,500,391 억,,9379256,N,N,21687,N,00,N 20250402,151012,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,99300,-2100,5,-2.07,11485446200,115126,126.04,101600,101700,99000,131800,71000,101400,99764.14,11.98,0,-38458,103866,102632,100766,99532,97666,103250,100150,392,30400,500,77060,100,1,78313250,77765,32.30,14.24,12,0.15,3074.00,6975.00,130000,20241016,-23.62,72600,20240805,36.78,129800,-23.50,20250214,97000,2.37,20250331,130000,-23.62,20241016,72600,36.78,20240805,0.69,Y,326030,500,391 억,,9379256,N,N,17611,N,00,N 20250402,141014,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,99600,-1800,5,-1.78,9630852900,96486,105.63,101600,101700,99000,131800,71000,101400,99816.07,11.98,0,-36835,103866,102632,100766,99532,97666,103250,100150,392,30400,500,77060,100,1,78313250,78000,32.40,14.28,12,0.12,3074.00,6975.00,130000,20241016,-23.38,72600,20240805,37.19,129800,-23.27,20250214,97000,2.68,20250331,130000,-23.38,20241016,72600,37.19,20240805,0.69,Y,326030,500,391 억,,9379256,N,N,17611,N,00,N diff --git a/327260/price/prices-20250401.csv b/327260/price/prices-20250401.csv index 96ab9a58c557..5634671d2b69 100644 --- a/327260/price/prices-20250401.csv +++ b/327260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,310,2,5.55,303584875,51212,349.40,5550,6350,5430,7260,3920,5590,5928.03,1.73,0,5449,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,498,-10.39,1.16,12,0.61,-568.00,5102.00,11900,20240604,-50.42,4215,20241209,39.98,8020,-26.43,20250319,4715,25.13,20250102,11900,-50.42,20240604,4215,39.98,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,151034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,250,2,4.47,299521655,50523,344.70,5550,6350,5430,7260,3920,5590,5928.42,1.73,0,5407,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,493,-10.28,1.14,12,0.60,-568.00,5102.00,11900,20240604,-50.92,4215,20241209,38.55,8020,-27.18,20250319,4715,23.86,20250102,11900,-50.92,20240604,4215,38.55,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,141033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5940,350,2,6.26,280390725,47276,322.55,5550,6350,5430,7260,3920,5590,5930.93,1.73,0,4828,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,501,-10.46,1.16,12,0.56,-568.00,5102.00,11900,20240604,-50.08,4215,20241209,40.93,8020,-25.94,20250319,4715,25.98,20250102,11900,-50.08,20240604,4215,40.93,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,131032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,280,2,5.01,265177685,44708,305.03,5550,6350,5430,7260,3920,5590,5931.33,1.73,0,4977,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,495,-10.33,1.15,12,0.53,-568.00,5102.00,11900,20240604,-50.67,4215,20241209,39.26,8020,-26.81,20250319,4715,24.50,20250102,11900,-50.67,20240604,4215,39.26,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,121030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5960,370,2,6.62,248068615,41812,285.27,5550,6350,5430,7260,3920,5590,5932.95,1.73,0,4560,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,503,-10.49,1.17,12,0.50,-568.00,5102.00,11900,20240604,-49.92,4215,20241209,41.40,8020,-25.69,20250319,4715,26.41,20250102,11900,-49.92,20240604,4215,41.40,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,111033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,210,2,3.76,75987410,13402,91.44,5550,5930,5430,7260,3920,5590,5669.86,1.73,0,1144,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,489,-10.21,1.14,12,0.16,-568.00,5102.00,11900,20240604,-51.26,4215,20241209,37.60,8020,-27.68,20250319,4715,23.01,20250102,11900,-51.26,20240604,4215,37.60,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,101034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,100,2,1.79,42675020,7660,52.26,5550,5740,5430,7260,3920,5590,5571.15,1.73,0,908,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,480,-10.02,1.12,12,0.09,-568.00,5102.00,11900,20240604,-52.18,4215,20241209,34.99,8020,-29.05,20250319,4715,20.68,20250102,11900,-52.18,20240604,4215,34.99,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N +20250403,091037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,-150,5,-2.68,4387910,798,5.44,5550,5560,5430,7260,3920,5590,5498.63,1.73,0,-173,5830,5710,5650,5530,5470,5680,5500,42,1670,500,3800,10,1,8433231,459,-9.58,1.07,12,0.01,-568.00,5102.00,11900,20240604,-54.29,4215,20241209,29.06,8020,-32.17,20250319,4715,15.38,20250102,11900,-54.29,20240604,4215,29.06,20241209,3.56,Y,327260,500,42 억,,145998,N,N,0,N,00,N 20250402,161011,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,-150,5,-2.61,82908590,14619,64.05,5710,5770,5590,7460,4020,5740,5671.29,1.76,0,-2690,6106,5922,5766,5582,5426,6015,5675,42,1720,500,3900,10,1,8433231,471,-9.84,1.10,12,0.17,-568.00,5102.00,11900,20240604,-53.03,4215,20241209,32.62,8020,-30.30,20250319,4715,18.56,20250102,11900,-53.03,20240604,4215,32.62,20241209,3.52,Y,327260,500,42 억,,148613,N,N,0,N,00,N 20250402,151012,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,-110,5,-1.92,79210960,13958,61.15,5710,5770,5590,7460,4020,5740,5674.95,1.76,0,-2572,6106,5922,5766,5582,5426,6015,5675,42,1720,500,3900,10,1,8433231,475,-9.91,1.10,12,0.17,-568.00,5102.00,11900,20240604,-52.69,4215,20241209,33.57,8020,-29.80,20250319,4715,19.41,20250102,11900,-52.69,20240604,4215,33.57,20241209,3.52,Y,327260,500,42 억,,148613,N,N,0,N,00,N 20250402,141015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5600,-140,5,-2.44,69506330,12236,53.61,5710,5770,5590,7460,4020,5740,5680.48,1.76,0,-2591,6106,5922,5766,5582,5426,6015,5675,42,1720,500,3900,10,1,8433231,472,-9.86,1.10,12,0.15,-568.00,5102.00,11900,20240604,-52.94,4215,20241209,32.86,8020,-30.17,20250319,4715,18.77,20250102,11900,-52.94,20240604,4215,32.86,20241209,3.52,Y,327260,500,42 억,,148613,N,N,0,N,00,N diff --git a/327610/price/prices-20250401.csv b/327610/price/prices-20250401.csv index d839c4fee5a5..7ff1380d5100 100644 --- a/327610/price/prices-20250401.csv +++ b/327610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161026,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4145,-140,5,-3.27,33262530,8044,251.14,4285,4285,4040,4925,3645,4285,4135.07,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,352,-8.26,-3.71,12,0.09,-502.00,-1116.00,9150,20240325,-54.70,4040,20250403,2.60,6390,-35.13,20250203,4040,2.60,20250403,9000,-53.94,20240416,4040,2.60,20250403,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,151035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4145,-140,5,-3.27,33262530,8044,251.14,4285,4285,4040,4925,3645,4285,4135.07,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,352,-8.26,-3.71,12,0.09,-502.00,-1116.00,9150,20240325,-54.70,4040,20250403,2.60,6390,-35.13,20250203,4040,2.60,20250403,9000,-53.94,20240416,4040,2.60,20250403,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,141033,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4135,-150,5,-3.50,33146570,8016,250.27,4285,4285,4040,4925,3645,4285,4135.05,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,351,-8.24,-3.71,12,0.09,-502.00,-1116.00,9150,20240325,-54.81,4040,20250403,2.35,6390,-35.29,20250203,4040,2.35,20250403,9000,-54.06,20240416,4040,2.35,20250403,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,131032,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4070,-215,5,-5.02,2075540,505,15.77,4285,4285,4070,4925,3645,4285,4109.98,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,345,-8.11,-3.65,12,0.01,-502.00,-1116.00,9150,20240325,-55.52,4070,20250403,0.00,6390,-36.31,20250203,4070,0.00,20250403,9000,-54.78,20240416,4070,0.00,20250403,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,121030,57,100.00,KONEX,,,N,N,N,N, ,N,4195,-90,5,-2.10,441070,105,3.28,4285,4285,4195,4925,3645,4285,4200.67,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,356,-8.36,-3.76,12,0.00,-502.00,-1116.00,9150,20240325,-54.15,4070,20250402,3.07,6390,-34.35,20250203,4070,3.07,20250402,9000,-53.39,20240416,4070,3.07,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,111033,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-85,5,-1.98,428485,102,3.18,4285,4285,4200,4925,3645,4285,4200.83,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,356,-8.37,-3.76,12,0.00,-502.00,-1116.00,9150,20240325,-54.10,4070,20250402,3.19,6390,-34.27,20250203,4070,3.19,20250402,9000,-53.33,20240416,4070,3.19,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,101034,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-85,5,-1.98,8485,2,0.06,4285,4285,4200,4925,3645,4285,4242.50,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,356,-8.37,-3.76,12,0.00,-502.00,-1116.00,9150,20240325,-54.10,4070,20250402,3.19,6390,-34.27,20250203,4070,3.19,20250402,9000,-53.33,20240416,4070,3.19,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N +20250403,091037,57,100.00,KONEX,,,N,N,N,N, ,N,4285,0,3,0.00,0,0,0.00,0,0,0,4925,3645,4285,0.00,0.44,0,0,4448,4366,4218,4136,3988,4292,4062,42,640,500,2650,5,1,8482157,363,-8.54,-3.84,12,0.00,-502.00,-1116.00,9150,20240325,-53.17,4070,20250402,5.28,6390,-32.94,20250203,4070,5.28,20250402,9000,-52.39,20240416,4070,5.28,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250402,161011,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4285,-15,5,-0.35,13320435,3203,235.00,4300,4300,4070,4945,3655,4300,4158.74,0.44,0,0,4633,4466,4283,4116,3933,4375,4025,42,645,500,2660,5,1,8482157,363,-8.54,-3.84,12,0.04,-502.00,-1116.00,9150,20240325,-53.17,4070,20250402,5.28,6390,-32.94,20250203,4070,5.28,20250402,9000,-52.39,20240402,4070,5.28,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250402,151012,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4285,-15,5,-0.35,13320435,3203,235.00,4300,4300,4070,4945,3655,4300,4158.74,0.44,0,0,4633,4466,4283,4116,3933,4375,4025,42,645,500,2660,5,1,8482157,363,-8.54,-3.84,12,0.04,-502.00,-1116.00,9150,20240325,-53.17,4070,20250402,5.28,6390,-32.94,20250203,4070,5.28,20250402,9000,-52.39,20240402,4070,5.28,20250402,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N 20250402,141015,57,100.00,KONEX,,,N,N,N,N, ,N,4160,-140,5,-3.26,11668515,2801,205.50,4300,4300,4150,4945,3655,4300,4165.84,0.44,0,0,4633,4466,4283,4116,3933,4375,4025,42,645,500,2660,5,1,8482157,353,-8.29,-3.73,12,0.03,-502.00,-1116.00,9150,20240325,-54.54,4100,20250328,1.46,6390,-34.90,20250203,4100,1.46,20250328,9000,-53.78,20240402,4100,1.46,20250328,0.00,Y,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20250401.csv b/328130/price/prices-20250401.csv index 884e1ab3163c..2f320ad246cc 100644 --- a/328130/price/prices-20250401.csv +++ b/328130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161026,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48650,700,2,1.46,11984942250,249769,65.17,46300,48750,45500,62300,33600,47950,47983.78,11.56,0,38081,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14106,-17.02,8.54,12,0.86,-2858.00,5696.00,85800,20241217,-43.30,31000,20240805,56.94,77100,-36.90,20250206,45500,6.92,20250403,85800,-43.30,20241217,31000,56.94,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,37655,N,00,N +20250403,151035,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48550,600,2,1.25,11306888100,235824,61.53,46300,48750,45500,62300,33600,47950,47946.30,11.56,0,37760,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14077,-16.99,8.52,12,0.81,-2858.00,5696.00,85800,20241217,-43.41,31000,20240805,56.61,77100,-37.03,20250206,45500,6.70,20250403,85800,-43.41,20241217,31000,56.61,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,141033,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48300,350,2,0.73,9881143750,206314,53.83,46300,48750,45500,62300,33600,47950,47893.71,11.56,0,29474,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14005,-16.90,8.48,12,0.71,-2858.00,5696.00,85800,20241217,-43.71,31000,20240805,55.81,77100,-37.35,20250206,45500,6.15,20250403,85800,-43.71,20241217,31000,55.81,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,131032,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48550,600,2,1.25,8568520825,179172,46.75,46300,48750,45500,62300,33600,47950,47822.88,11.56,0,23211,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14077,-16.99,8.52,12,0.62,-2858.00,5696.00,85800,20241217,-43.41,31000,20240805,56.61,77100,-37.03,20250206,45500,6.70,20250403,85800,-43.41,20241217,31000,56.61,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,121030,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48550,600,2,1.25,7553971875,158227,41.29,46300,48750,45500,62300,33600,47950,47741.36,11.56,0,15125,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14077,-16.99,8.52,12,0.55,-2858.00,5696.00,85800,20241217,-43.41,31000,20240805,56.61,77100,-37.03,20250206,45500,6.70,20250403,85800,-43.41,20241217,31000,56.61,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,111033,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48600,650,2,1.36,6708738125,140807,36.74,46300,48750,45500,62300,33600,47950,47644.92,11.56,0,8622,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14092,-17.00,8.53,12,0.49,-2858.00,5696.00,85800,20241217,-43.36,31000,20240805,56.77,77100,-36.96,20250206,45500,6.81,20250403,85800,-43.36,20241217,31000,56.77,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,101034,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48300,350,2,0.73,4347385300,91953,23.99,46300,48450,45500,62300,33600,47950,47278.34,11.56,0,-2976,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,14005,-16.90,8.48,12,0.32,-2858.00,5696.00,85800,20241217,-43.71,31000,20240805,55.81,77100,-37.35,20250206,45500,6.15,20250403,85800,-43.71,20241217,31000,55.81,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N +20250403,091037,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,46700,-1250,5,-2.61,1159871550,25101,6.55,46300,46750,45500,62300,33600,47950,46208.18,11.56,0,-1015,51616,49782,48266,46432,44916,49025,45675,145,14350,500,33560,50,1,28995240,13541,-16.34,8.20,12,0.09,-2858.00,5696.00,85800,20241217,-45.57,31000,20240805,50.65,77100,-39.43,20250206,45500,2.64,20250403,85800,-45.57,20241217,31000,50.65,20240805,2.04,Y,328130,500,144 억,,3351709,N,N,62656,N,00,N 20250402,161011,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,47950,-1600,5,-3.23,18292148575,383248,109.44,50100,50100,46750,64400,34700,49550,47729.18,11.26,0,54934,51950,50750,50100,48900,48250,50425,48575,145,14850,500,34680,50,1,28995240,13903,-16.78,8.42,12,1.32,-2858.00,5696.00,85800,20241217,-44.11,31000,20240805,54.68,77100,-37.81,20250206,46750,2.57,20250402,85800,-44.11,20241217,31000,54.68,20240805,2.18,Y,328130,500,144 억,,3264403,N,N,62656,N,00,N 20250402,151012,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,47800,-1750,5,-3.53,17663183650,370116,105.69,50100,50100,46750,64400,34700,49550,47723.37,11.26,0,51807,51950,50750,50100,48900,48250,50425,48575,145,14850,500,34680,50,1,28995240,13860,-16.72,8.39,12,1.28,-2858.00,5696.00,85800,20241217,-44.29,31000,20240805,54.19,77100,-38.00,20250206,46750,2.25,20250402,85800,-44.29,20241217,31000,54.19,20240805,2.18,Y,328130,500,144 억,,3264403,N,N,88886,N,00,N 20250402,141015,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,47550,-2000,5,-4.04,15369785475,321953,91.94,50100,50100,46750,64400,34700,49550,47739.22,11.26,0,28980,51950,50750,50100,48900,48250,50425,48575,145,14850,500,34680,50,1,28995240,13787,-16.64,8.35,12,1.11,-2858.00,5696.00,85800,20241217,-44.58,31000,20240805,53.39,77100,-38.33,20250206,46750,1.71,20250402,85800,-44.58,20241217,31000,53.39,20240805,2.18,Y,328130,500,144 억,,3264403,N,N,88886,N,00,N diff --git a/328380/price/prices-20250401.csv b/328380/price/prices-20250401.csv index 38965d5cac4d..59d88d8c98c9 100644 --- a/328380/price/prices-20250401.csv +++ b/328380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,905,10,2,1.12,49887126,55575,88.79,886,911,882,1163,627,895,897.54,1.24,0,-4815,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,310,-226.25,1.35,12,0.16,-4.00,670.00,1620,20240329,-44.14,755,20241209,19.87,1030,-12.14,20250227,815,11.04,20250122,1541,-41.27,20240412,755,19.87,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,906,11,2,1.23,48620126,54175,86.56,886,911,882,1163,627,895,897.46,1.24,0,-4815,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,310,-226.50,1.35,12,0.16,-4.00,670.00,1620,20240329,-44.07,755,20241209,20.00,1030,-12.04,20250227,815,11.17,20250122,1541,-41.21,20240412,755,20.00,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,141033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,904,9,2,1.01,33774069,37773,60.35,886,911,882,1163,627,895,894.13,1.24,0,-3536,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,310,-226.00,1.35,12,0.11,-4.00,670.00,1620,20240329,-44.20,755,20241209,19.74,1030,-12.23,20250227,815,10.92,20250122,1541,-41.34,20240412,755,19.74,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,131032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-6,5,-0.67,16825395,18945,30.27,886,903,882,1163,627,895,888.12,1.24,0,-3804,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,305,-222.25,1.33,12,0.06,-4.00,670.00,1620,20240329,-45.12,755,20241209,17.75,1030,-13.69,20250227,815,9.08,20250122,1541,-42.31,20240412,755,17.75,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,121030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,886,-9,5,-1.01,14911810,16788,26.82,886,903,882,1163,627,895,888.24,1.24,0,-3734,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,304,-221.50,1.32,12,0.05,-4.00,670.00,1620,20240329,-45.31,755,20241209,17.35,1030,-13.98,20250227,815,8.71,20250122,1541,-42.50,20240412,755,17.35,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,111034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,889,-6,5,-0.67,10238014,11511,18.39,886,903,886,1163,627,895,889.41,1.24,0,-3799,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,305,-222.25,1.33,12,0.03,-4.00,670.00,1620,20240329,-45.12,755,20241209,17.75,1030,-13.69,20250227,815,9.08,20250122,1541,-42.31,20240412,755,17.75,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,101034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,892,-3,5,-0.34,4404723,4956,7.92,886,903,886,1163,627,895,888.77,1.24,0,-2275,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,306,-223.00,1.33,12,0.01,-4.00,670.00,1620,20240329,-44.94,755,20241209,18.15,1030,-13.40,20250227,815,9.45,20250122,1541,-42.12,20240412,755,18.15,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N +20250403,091038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,3,2,0.34,381103,427,0.68,886,903,886,1163,627,895,892.51,1.24,0,-252,921,907,884,870,847,915,878,34,268,100,620,1,1,34262778,308,-224.50,1.34,12,0.00,-4.00,670.00,1620,20240329,-44.57,755,20241209,18.94,1030,-12.82,20250227,815,10.18,20250122,1541,-41.73,20240412,755,18.94,20241209,0.66,Y,328380,100,34 억,,425659,N,N,0,N,00,N 20250402,161012,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,28,2,3.23,55600377,62590,142.92,866,898,861,1127,607,867,888.32,1.25,0,-3233,893,879,861,847,829,887,855,34,260,100,600,1,1,34262778,307,-223.75,1.34,12,0.18,-4.00,670.00,1620,20240329,-44.75,755,20241209,18.54,1030,-13.11,20250227,815,9.82,20250122,1541,-41.92,20240412,755,18.54,20241209,0.66,Y,328380,100,34 억,,428892,N,N,0,N,00,N 20250402,151013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,893,26,2,3.00,54674640,61555,140.56,866,898,861,1127,607,867,888.22,1.25,0,-3214,893,879,861,847,829,887,855,34,260,100,600,1,1,34262778,306,-223.25,1.33,12,0.18,-4.00,670.00,1620,20240329,-44.88,755,20241209,18.28,1030,-13.30,20250227,815,9.57,20250122,1541,-42.05,20240412,755,18.28,20241209,0.66,Y,328380,100,34 억,,428892,N,N,0,N,00,N 20250402,141015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,896,29,2,3.34,49093362,55293,126.26,866,898,861,1127,607,867,887.88,1.25,0,-3389,893,879,861,847,829,887,855,34,260,100,600,1,1,34262778,307,-224.00,1.34,12,0.16,-4.00,670.00,1620,20240329,-44.69,755,20241209,18.68,1030,-13.01,20250227,815,9.94,20250122,1541,-41.86,20240412,755,18.68,20241209,0.66,Y,328380,100,34 억,,428892,N,N,0,N,00,N diff --git a/329180/price/prices-20250401.csv b/329180/price/prices-20250401.csv index 62981715a1c9..aaafc3e215f5 100644 --- a/329180/price/prices-20250401.csv +++ b/329180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161026,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,295500,4500,2,1.55,54004524000,184291,78.21,286500,295500,286000,378000,204000,291000,293038.90,10.10,0,-37019,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,262325,42.21,4.60,12,0.21,7001.00,64259.00,371500,20250213,-20.46,110800,20240416,166.70,371500,-20.46,20250213,271500,8.84,20250331,371500,-20.46,20250213,110800,166.70,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,60354,N,00,N +20250403,151035,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,295000,4000,2,1.37,49353665750,168537,71.53,286500,295500,286000,378000,204000,291000,292835.80,10.10,0,-35752,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,261881,42.14,4.59,12,0.19,7001.00,64259.00,371500,20250213,-20.59,110800,20240416,166.25,371500,-20.59,20250213,271500,8.66,20250331,371500,-20.59,20250213,110800,166.25,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,141034,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,295000,4000,2,1.37,40225170000,137561,58.38,286500,295500,286000,378000,204000,291000,292416.97,10.10,0,-32685,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,261881,42.14,4.59,12,0.15,7001.00,64259.00,371500,20250213,-20.59,110800,20240416,166.25,371500,-20.59,20250213,271500,8.66,20250331,371500,-20.59,20250213,110800,166.25,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,131033,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,293500,2500,2,0.86,33429344750,114452,48.57,286500,295500,286000,378000,204000,291000,292081.80,10.10,0,-27497,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,260549,41.92,4.57,12,0.13,7001.00,64259.00,371500,20250213,-21.00,110800,20240416,164.89,371500,-21.00,20250213,271500,8.10,20250331,371500,-21.00,20250213,110800,164.89,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,121031,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,293500,2500,2,0.86,28499280500,97617,41.43,286500,295500,286000,378000,204000,291000,291949.98,10.10,0,-20201,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,260549,41.92,4.57,12,0.11,7001.00,64259.00,371500,20250213,-21.00,110800,20240416,164.89,371500,-21.00,20250213,271500,8.10,20250331,371500,-21.00,20250213,110800,164.89,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,111034,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,294000,3000,2,1.03,22667716750,77794,33.02,286500,294500,286000,378000,204000,291000,291381.30,10.10,0,-14237,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,260993,41.99,4.58,12,0.09,7001.00,64259.00,371500,20250213,-20.86,110800,20240416,165.34,371500,-20.86,20250213,271500,8.29,20250331,371500,-20.86,20250213,110800,165.34,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,101035,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,291500,500,2,0.17,15256865250,52448,22.26,286500,293500,286000,378000,204000,291000,290895.08,10.10,0,-7949,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,258774,41.64,4.54,12,0.06,7001.00,64259.00,371500,20250213,-21.53,110800,20240416,163.09,371500,-21.53,20250213,271500,7.37,20250331,371500,-21.53,20250213,110800,163.09,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N +20250403,091038,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,291500,500,2,0.17,5591007500,19197,8.15,286500,293500,286000,378000,204000,291000,291243.83,10.10,0,-1518,302333,296666,291333,285666,280333,294000,283000,4439,87000,5000,221160,500,1,88773116,258774,41.64,4.54,12,0.02,7001.00,64259.00,371500,20250213,-21.53,110800,20240416,163.09,371500,-21.53,20250213,271500,7.37,20250331,371500,-21.53,20250213,110800,163.09,20240416,0.21,Y,329180,5000,4438 억,,8964633,N,N,69202,N,00,N 20250402,161012,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,291000,0,3,0.00,69007773000,235628,105.39,291500,297000,286000,378000,204000,291000,292867.78,10.15,0,-28176,299000,295000,288500,284500,278000,297000,286500,4439,87000,5000,221160,500,1,88773116,258330,41.57,4.53,12,0.27,7001.00,64259.00,371500,20250213,-21.67,110800,20240416,162.64,371500,-21.67,20250213,271500,7.18,20250331,371500,-21.67,20250213,110800,162.64,20240416,0.21,Y,329180,5000,4438 억,,9007091,N,N,69202,N,00,N 20250402,151013,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,290250,-750,5,-0.26,66500392000,227006,101.53,291500,297000,286000,378000,204000,291000,292945.53,10.15,0,-28051,299000,295000,288500,284500,278000,297000,286500,4439,87000,5000,221160,500,1,88773116,257664,41.46,4.52,12,0.26,7001.00,64259.00,371500,20250213,-21.87,110800,20240416,161.96,371500,-21.87,20250213,271500,6.91,20250331,371500,-21.87,20250213,110800,161.96,20240416,0.21,Y,329180,5000,4438 억,,9007091,N,N,82800,N,00,N 20250402,141016,55,20.00,KOSPI200,,운송장비·부품,N,N,N,Y,40,Y,289000,-2000,5,-0.69,58961258250,201063,89.93,291500,297000,286000,378000,204000,291000,293247.68,10.15,0,-25083,299000,295000,288500,284500,278000,297000,286500,4439,87000,5000,221160,500,1,88773116,256554,41.28,4.50,12,0.23,7001.00,64259.00,371500,20250213,-22.21,110800,20240416,160.83,371500,-22.21,20250213,271500,6.45,20250331,371500,-22.21,20250213,110800,160.83,20240416,0.21,Y,329180,5000,4438 억,,9007091,N,N,82800,N,00,N diff --git a/330350/price/prices-20250401.csv b/330350/price/prices-20250401.csv index 00b23383fd11..2ce0a4fb194b 100644 --- a/330350/price/prices-20250401.csv +++ b/330350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,50,2,0.83,26415580,4356,49.47,6000,6110,5960,7850,4230,6040,6064.18,0.80,0,-897,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,804,16.82,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.02,5610,20241209,8.56,7280,-16.35,20250108,5870,3.75,20250331,9280,-34.38,20240808,5610,8.56,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,20,2,0.33,26153760,4313,48.98,6000,6110,5960,7850,4230,6040,6063.94,0.80,0,-897,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,800,16.74,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.33,5610,20241209,8.02,7280,-16.76,20250108,5870,3.24,20250331,9280,-34.70,20240808,5610,8.02,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,40,2,0.66,22647760,3735,42.42,6000,6110,5960,7850,4230,6040,6063.66,0.80,0,-856,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,803,16.80,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.13,5610,20241209,8.38,7280,-16.48,20250108,5870,3.58,20250331,9280,-34.48,20240808,5610,8.38,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,131033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,50,2,0.83,22333010,3683,41.83,6000,6110,5960,7850,4230,6040,6063.81,0.80,0,-856,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,804,16.82,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.02,5610,20241209,8.56,7280,-16.35,20250108,5870,3.75,20250331,9280,-34.38,20240808,5610,8.56,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,121031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,10,2,0.17,22223950,3665,41.62,6000,6110,5960,7850,4230,6040,6063.83,0.80,0,-854,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,799,16.71,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.44,5610,20241209,7.84,7280,-16.90,20250108,5870,3.07,20250331,9280,-34.81,20240808,5610,7.84,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,60,2,0.99,14505670,2395,27.20,6000,6110,5960,7850,4230,6040,6056.65,0.80,0,-543,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,805,16.85,0.86,12,0.02,362.00,7056.00,9670,20240322,-36.92,5610,20241209,8.73,7280,-16.21,20250108,5870,3.92,20250331,9280,-34.27,20240808,5610,8.73,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,20,2,0.33,9617490,1592,18.08,6000,6060,5960,7850,4230,6040,6041.14,0.80,0,-213,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,800,16.74,0.86,12,0.01,362.00,7056.00,9670,20240322,-37.33,5610,20241209,8.02,7280,-16.76,20250108,5870,3.24,20250331,9280,-34.70,20240808,5610,8.02,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N +20250403,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-50,5,-0.83,1664980,278,3.16,6000,6000,5960,7850,4230,6040,5989.14,0.80,0,-110,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,791,16.55,0.85,12,0.00,362.00,7056.00,9670,20240322,-38.06,5610,20241209,6.77,7280,-17.72,20250108,5870,2.04,20250331,9280,-35.45,20240808,5610,6.77,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N 20250402,161012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-60,5,-0.98,53244860,8805,94.30,6040,6100,6010,7930,4270,6100,6047.12,0.80,0,-506,6253,6176,6023,5946,5793,6215,5985,26,1830,200,4270,10,1,13202139,797,16.69,0.86,12,0.07,362.00,7056.00,9670,20240322,-37.54,5610,20241209,7.66,7280,-17.03,20250108,5870,2.90,20250331,9280,-34.91,20240808,5610,7.66,20241209,1.69,Y,330350,200,26 억,,105480,N,N,0,N,00,N 20250402,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-80,5,-1.31,52314700,8651,92.65,6040,6100,6010,7930,4270,6100,6047.24,0.80,0,-496,6253,6176,6023,5946,5793,6215,5985,26,1830,200,4270,10,1,13202139,795,16.63,0.85,12,0.07,362.00,7056.00,9670,20240322,-37.75,5610,20241209,7.31,7280,-17.31,20250108,5870,2.56,20250331,9280,-35.13,20240808,5610,7.31,20241209,1.69,Y,330350,200,26 억,,105480,N,N,0,N,00,N 20250402,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-40,5,-0.66,51145490,8457,90.58,6040,6100,6010,7930,4270,6100,6047.71,0.80,0,-454,6253,6176,6023,5946,5793,6215,5985,26,1830,200,4270,10,1,13202139,800,16.74,0.86,12,0.06,362.00,7056.00,9670,20240322,-37.33,5610,20241209,8.02,7280,-16.76,20250108,5870,3.24,20250331,9280,-34.70,20240808,5610,8.02,20241209,1.69,Y,330350,200,26 억,,105480,N,N,0,N,00,N diff --git a/330590/price/prices-20250401.csv b/330590/price/prices-20250401.csv index ab7c45012566..b5e57a191197 100644 --- a/330590/price/prices-20250401.csv +++ b/330590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,20,2,0.57,644362225,183194,94.01,3490,3545,3465,4535,2445,3490,3517.38,7.72,0,54294,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10143,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,27768,N,00,N +20250403,151036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,45,2,1.29,599581665,170463,87.48,3490,3545,3465,4535,2445,3490,3517.37,7.72,0,52626,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10215,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,141034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3535,45,2,1.29,520692670,148159,76.03,3490,3540,3465,4535,2445,3490,3514.42,7.72,0,53596,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10215,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-12.56,2880,20241209,22.74,3640,-2.88,20250307,3015,17.25,20250203,4055,-12.82,20240816,2880,22.74,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,131033,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3520,30,2,0.86,347680552,99102,50.86,3490,3525,3465,4535,2445,3490,3508.31,7.72,0,29903,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10172,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-12.94,2880,20241209,22.22,3640,-3.30,20250307,3015,16.75,20250203,4055,-13.19,20240816,2880,22.22,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,121031,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,25,2,0.72,295992200,84411,43.32,3490,3525,3465,4535,2445,3490,3506.56,7.72,0,26521,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10157,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,111034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3515,25,2,0.72,231305865,66015,33.88,3490,3525,3465,4535,2445,3490,3503.84,7.72,0,20134,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10157,0.00,0.00,12,0.02,0.00,0.00,4043,20240816,-13.06,2880,20241209,22.05,3640,-3.43,20250307,3015,16.58,20250203,4055,-13.32,20240816,2880,22.05,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,101035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3500,10,2,0.29,79729915,22831,11.72,3490,3500,3465,4535,2445,3490,3492.18,7.72,0,-1983,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10114,0.00,0.00,12,0.01,0.00,0.00,4043,20240816,-13.43,2880,20241209,21.53,3640,-3.85,20250307,3015,16.09,20250203,4055,-13.69,20240816,2880,21.53,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N +20250403,091039,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3470,-20,5,-0.57,10010480,2879,1.48,3490,3500,3465,4535,2445,3490,3477.07,7.72,0,-425,3573,3531,3498,3456,3423,3552,3477,1445,1045,500,2720,5,1,288968884,10027,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-14.17,2880,20241209,20.49,3640,-4.67,20250307,3015,15.09,20250203,4055,-14.43,20240816,2880,20.49,20241209,0.00,Y,330590,500,1444 억,,22295392,N,N,3710,N,00,N 20250402,161012,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3490,10,2,0.29,684135567,194860,129.28,3485,3540,3465,4520,2440,3480,3510.91,7.72,0,4105,3546,3512,3496,3462,3446,3505,3455,1445,1040,500,2710,5,1,288968884,10085,0.00,0.00,12,0.07,0.00,0.00,4043,20240816,-13.68,2880,20241209,21.18,3640,-4.12,20250307,3015,15.75,20250203,4055,-13.93,20240816,2880,21.18,20241209,0.00,Y,330590,500,1444 억,,22298501,N,N,3710,N,00,N 20250402,151013,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3505,25,2,0.72,641781842,182758,121.25,3485,3540,3465,4520,2440,3480,3511.65,7.72,0,11271,3546,3512,3496,3462,3446,3505,3455,1445,1040,500,2710,5,1,288968884,10128,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-13.31,2880,20241209,21.70,3640,-3.71,20250307,3015,16.25,20250203,4055,-13.56,20240816,2880,21.70,20241209,0.00,Y,330590,500,1444 억,,22298501,N,N,19686,N,00,N 20250402,141016,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3510,30,2,0.86,529935527,150896,100.11,3485,3540,3465,4520,2440,3480,3511.93,7.72,0,29524,3546,3512,3496,3462,3446,3505,3455,1445,1040,500,2710,5,1,288968884,10143,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-13.18,2880,20241209,21.88,3640,-3.57,20250307,3015,16.42,20250203,4055,-13.44,20240816,2880,21.88,20241209,0.00,Y,330590,500,1444 억,,22298501,N,N,19686,N,00,N diff --git a/330730/price/prices-20250401.csv b/330730/price/prices-20250401.csv index 125d2eb12657..4b3c02a662f3 100644 --- a/330730/price/prices-20250401.csv +++ b/330730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,-80,5,-2.11,6410860114,1598976,12815.39,3775,4300,3705,4925,2655,3790,4009.40,1.37,0,28080,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,673,10.85,0.73,12,8.81,342.00,5113.00,5300,20240416,-30.00,3145,20240805,17.97,4590,-19.17,20250225,3400,9.12,20250203,5300,-30.00,20240416,3145,17.97,20240805,3.37,Y,330730,500,90 억,,249158,N,N,4285,N,00,N +20250403,151036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3710,-80,5,-2.11,6386244439,1592345,12762.24,3775,4300,3705,4925,2655,3790,4010.59,1.37,0,27690,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,673,10.85,0.73,12,8.77,342.00,5113.00,5300,20240416,-30.00,3145,20240805,17.97,4590,-19.17,20250225,3400,9.12,20250203,5300,-30.00,20240416,3145,17.97,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3740,-50,5,-1.32,6235311220,1551753,12436.91,3775,4300,3715,4925,2655,3790,4018.24,1.37,0,21674,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,679,10.94,0.73,12,8.55,342.00,5113.00,5300,20240416,-29.43,3145,20240805,18.92,4590,-18.52,20250225,3400,10.00,20250203,5300,-29.43,20240416,3145,18.92,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,131034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,-10,5,-0.26,5894289285,1460566,11706.07,3775,4300,3725,4925,2655,3790,4035.62,1.37,0,-26199,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,686,11.05,0.74,12,8.05,342.00,5113.00,5300,20240416,-28.68,3145,20240805,20.19,4590,-17.65,20250225,3400,11.18,20250203,5300,-28.68,20240416,3145,20.19,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,121031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3780,-10,5,-0.26,5700981500,1409273,11294.97,3775,4300,3725,4925,2655,3790,4045.34,1.37,0,-38533,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,686,11.05,0.74,12,7.76,342.00,5113.00,5300,20240416,-28.68,3145,20240805,20.19,4590,-17.65,20250225,3400,11.18,20250203,5300,-28.68,20240416,3145,20.19,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3985,195,2,5.15,678022958,172379,1381.57,3775,4050,3725,4925,2655,3790,3933.33,1.37,0,10255,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,723,11.65,0.78,12,0.95,342.00,5113.00,5300,20240416,-24.81,3145,20240805,26.71,4590,-13.18,20250225,3400,17.21,20250203,5300,-24.81,20240416,3145,26.71,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,101035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,20,2,0.53,74332790,19469,156.04,3775,3910,3725,4925,2655,3790,3818.01,1.37,0,-4494,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,692,11.14,0.75,12,0.11,342.00,5113.00,5300,20240416,-28.11,3145,20240805,21.14,4590,-16.99,20250225,3400,12.06,20250203,5300,-28.11,20240416,3145,21.14,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N +20250403,091039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,-45,5,-1.19,9448790,2528,20.26,3775,3775,3725,4925,2655,3790,3737.65,1.37,0,38,3896,3842,3791,3737,3686,3842,3737,91,1135,500,2420,5,1,18150830,680,10.95,0.73,12,0.01,342.00,5113.00,5300,20240416,-29.34,3145,20240805,19.08,4590,-18.41,20250225,3400,10.15,20250203,5300,-29.34,20240416,3145,19.08,20240805,3.37,Y,330730,500,90 억,,249158,N,N,0,N,00,N 20250402,161013,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,0,3,0.00,46952659,12439,69.07,3790,3845,3740,4925,2655,3790,3774.63,1.37,0,1223,3920,3855,3770,3705,3620,3887,3737,91,1135,500,2420,5,1,18150830,688,11.08,0.74,12,0.07,342.00,5113.00,5300,20240416,-28.49,3145,20240805,20.51,4590,-17.43,20250225,3400,11.47,20250203,5300,-28.49,20240416,3145,20.51,20240805,3.44,Y,330730,500,90 억,,247936,N,N,0,N,00,N 20250402,151014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,0,3,0.00,44525194,11797,65.51,3790,3845,3740,4925,2655,3790,3774.28,1.37,0,1409,3920,3855,3770,3705,3620,3887,3737,91,1135,500,2420,5,1,18150830,688,11.08,0.74,12,0.06,342.00,5113.00,5300,20240416,-28.49,3145,20240805,20.51,4590,-17.43,20250225,3400,11.47,20250203,5300,-28.49,20240416,3145,20.51,20240805,3.44,Y,330730,500,90 억,,247936,N,N,0,N,00,N 20250402,141016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,0,3,0.00,36558639,9690,53.81,3790,3845,3740,4925,2655,3790,3772.82,1.37,0,1710,3920,3855,3770,3705,3620,3887,3737,91,1135,500,2420,5,1,18150830,688,11.08,0.74,12,0.05,342.00,5113.00,5300,20240416,-28.49,3145,20240805,20.51,4590,-17.43,20250225,3400,11.47,20250203,5300,-28.49,20240416,3145,20.51,20240805,3.44,Y,330730,500,90 억,,247936,N,N,0,N,00,N diff --git a/330860/price/prices-20250401.csv b/330860/price/prices-20250401.csv index ba429809b0a8..31d2e829e402 100644 --- a/330860/price/prices-20250401.csv +++ b/330860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161027,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10470,-160,5,-1.51,218234440,21148,162.59,10300,10600,10150,13810,7450,10630,10318.74,1.71,0,-888,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1276,-4.45,0.77,12,0.17,-2354.00,13574.00,35600,20240401,-70.59,8790,20241210,19.11,14670,-28.63,20250214,10150,3.15,20250403,35250,-70.30,20240404,8790,19.11,20241210,2.70,Y,330860,500,60 억,,208387,N,N,191,N,00,N +20250403,151036,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10340,-290,5,-2.73,200835420,19476,149.73,10300,10500,10150,13810,7450,10630,10311.94,1.71,0,-609,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1260,-4.39,0.76,12,0.16,-2354.00,13574.00,35600,20240401,-70.96,8790,20241210,17.63,14670,-29.52,20250214,10150,1.87,20250403,35250,-70.67,20240404,8790,17.63,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,141035,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10380,-250,5,-2.35,139916170,13606,104.61,10300,10420,10150,13810,7450,10630,10283.42,1.71,0,-1203,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1265,-4.41,0.76,12,0.11,-2354.00,13574.00,35600,20240401,-70.84,8790,20241210,18.09,14670,-29.24,20250214,10150,2.27,20250403,35250,-70.55,20240404,8790,18.09,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,131034,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10300,-330,5,-3.10,123405030,12007,92.31,10300,10420,10150,13810,7450,10630,10277.76,1.71,0,-865,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1255,-4.38,0.76,12,0.10,-2354.00,13574.00,35600,20240401,-71.07,8790,20241210,17.18,14670,-29.79,20250214,10150,1.48,20250403,35250,-70.78,20240404,8790,17.18,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,121032,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10380,-250,5,-2.35,115370510,11230,86.34,10300,10420,10150,13810,7450,10630,10273.42,1.71,0,-204,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1265,-4.41,0.76,12,0.09,-2354.00,13574.00,35600,20240401,-70.84,8790,20241210,18.09,14670,-29.24,20250214,10150,2.27,20250403,35250,-70.55,20240404,8790,18.09,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,111035,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10380,-250,5,-2.35,112191300,10923,83.98,10300,10420,10150,13810,7450,10630,10271.11,1.71,0,-102,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1265,-4.41,0.76,12,0.09,-2354.00,13574.00,35600,20240401,-70.84,8790,20241210,18.09,14670,-29.24,20250214,10150,2.27,20250403,35250,-70.55,20240404,8790,18.09,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,101035,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10400,-230,5,-2.16,81440810,7941,61.05,10300,10420,10150,13810,7450,10630,10255.74,1.71,0,1488,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1267,-4.42,0.77,12,0.07,-2354.00,13574.00,35600,20240401,-70.79,8790,20241210,18.32,14670,-29.11,20250214,10150,2.46,20250403,35250,-70.50,20240404,8790,18.32,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N +20250403,091039,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10260,-370,5,-3.48,41407810,4048,31.12,10300,10370,10150,13810,7450,10630,10229.20,1.71,0,1197,11323,10976,10743,10396,10163,10860,10280,61,3180,500,7440,10,1,12184045,1250,-4.36,0.76,12,0.03,-2354.00,13574.00,35600,20240401,-71.18,8790,20241210,16.72,14670,-30.06,20250214,10150,1.08,20250403,35250,-70.89,20240404,8790,16.72,20241210,2.70,Y,330860,500,60 억,,208387,N,N,0,N,00,N 20250402,161013,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10630,-260,5,-2.39,137859280,13007,102.23,11090,11090,10510,14150,7630,10890,10598.85,1.76,0,-5817,11576,11232,10756,10412,9936,11405,10585,61,3260,500,7620,10,1,12184045,1295,-4.52,0.78,12,0.11,-2354.00,13574.00,36850,20240321,-71.15,8790,20241210,20.93,14670,-27.54,20250214,10280,3.40,20250401,35250,-69.84,20240404,8790,20.93,20241210,2.72,Y,330860,500,60 억,,214152,N,N,0,N,00,N 20250402,151014,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10560,-330,5,-3.03,115207450,10862,85.37,11090,11090,10510,14150,7630,10890,10606.47,1.76,0,-5156,11576,11232,10756,10412,9936,11405,10585,61,3260,500,7620,10,1,12184045,1287,-4.49,0.78,12,0.09,-2354.00,13574.00,36850,20240321,-71.34,8790,20241210,20.14,14670,-28.02,20250214,10280,2.72,20250401,35250,-70.04,20240404,8790,20.14,20241210,2.72,Y,330860,500,60 억,,214152,N,N,0,N,00,N 20250402,141016,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10540,-350,5,-3.21,110432410,10410,81.82,11090,11090,10510,14150,7630,10890,10608.30,1.76,0,-4977,11576,11232,10756,10412,9936,11405,10585,61,3260,500,7620,10,1,12184045,1284,-4.48,0.78,12,0.09,-2354.00,13574.00,36850,20240321,-71.40,8790,20241210,19.91,14670,-28.15,20250214,10280,2.53,20250401,35250,-70.10,20240404,8790,19.91,20241210,2.72,Y,330860,500,60 억,,214152,N,N,0,N,00,N diff --git a/331380/price/prices-20250401.csv b/331380/price/prices-20250401.csv index c8f66ef15e27..593da3038e63 100644 --- a/331380/price/prices-20250401.csv +++ b/331380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,-26,5,-1.45,74005477,41832,105.85,1804,1804,1744,2320,1251,1787,1769.11,2.16,0,-958,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,400,-3.21,2.05,12,0.18,-548.00,857.00,5520,20240723,-68.10,1520,20250324,15.86,2310,-23.77,20250220,1520,15.86,20250324,5520,-68.10,20240723,1520,15.86,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1773,-14,5,-0.78,69602284,39332,99.52,1804,1804,1744,2320,1251,1787,1769.61,2.16,0,-1487,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,403,-3.24,2.07,12,0.17,-548.00,857.00,5520,20240723,-67.88,1520,20250324,16.64,2310,-23.25,20250220,1520,16.64,20250324,5520,-67.88,20240723,1520,16.64,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1761,-26,5,-1.45,59930484,33845,85.64,1804,1804,1744,2320,1251,1787,1770.73,2.16,0,1079,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,400,-3.21,2.05,12,0.15,-548.00,857.00,5520,20240723,-68.10,1520,20250324,15.86,2310,-23.77,20250220,1520,15.86,20250324,5520,-68.10,20240723,1520,15.86,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,131034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1760,-27,5,-1.51,57704856,32581,82.44,1804,1804,1744,2320,1251,1787,1771.12,2.16,0,1529,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,400,-3.21,2.05,12,0.14,-548.00,857.00,5520,20240723,-68.12,1520,20250324,15.79,2310,-23.81,20250220,1520,15.79,20250324,5520,-68.12,20240723,1520,15.79,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,121032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1750,-37,5,-2.07,56347969,31809,80.49,1804,1804,1744,2320,1251,1787,1771.45,2.16,0,2252,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,398,-3.19,2.04,12,0.14,-548.00,857.00,5520,20240723,-68.30,1520,20250324,15.13,2310,-24.24,20250220,1520,15.13,20250324,5520,-68.30,20240723,1520,15.13,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,111035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1773,-14,5,-0.78,43801003,24664,62.41,1804,1804,1744,2320,1251,1787,1775.91,2.16,0,483,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,403,-3.24,2.07,12,0.11,-548.00,857.00,5520,20240723,-67.88,1520,20250324,16.64,2310,-23.25,20250220,1520,16.64,20250324,5520,-67.88,20240723,1520,16.64,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,101036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1788,1,2,0.06,28647975,16082,40.69,1804,1804,1744,2320,1251,1787,1781.37,2.16,0,-3087,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,406,-3.26,2.09,12,0.07,-548.00,857.00,5520,20240723,-67.61,1520,20250324,17.63,2310,-22.60,20250220,1520,17.63,20250324,5520,-67.61,20240723,1520,17.63,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N +20250403,091039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1763,-24,5,-1.34,3385992,1908,4.83,1804,1804,1757,2320,1251,1787,1774.63,2.16,0,-851,1847,1816,1788,1757,1729,1832,1773,23,533,100,1070,1,1,22725452,401,-3.22,2.06,12,0.01,-548.00,857.00,5520,20240723,-68.06,1520,20250324,15.99,2310,-23.68,20250220,1520,15.99,20250324,5520,-68.06,20240723,1520,15.99,20250324,1.70,Y,331380,100,22 억,,490823,N,N,0,N,00,N 20250402,161013,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1787,8,2,0.45,70340793,39521,91.39,1780,1819,1760,2310,1246,1779,1779.83,2.14,0,3758,1857,1818,1775,1736,1693,1837,1755,23,531,100,1060,1,1,22725452,406,13.75,1.49,12,0.17,130.00,1196.00,5520,20240723,-67.63,1520,20250324,17.57,2310,-22.64,20250220,1520,17.57,20250324,5520,-67.63,20240723,1520,17.57,20250324,1.70,Y,331380,100,22 억,,487065,N,N,0,N,00,N 20250402,151014,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1771,-8,5,-0.45,68343281,38393,88.79,1780,1819,1760,2310,1246,1779,1780.10,2.14,0,3267,1857,1818,1775,1736,1693,1837,1755,23,531,100,1060,1,1,22725452,402,13.62,1.48,12,0.17,130.00,1196.00,5520,20240723,-67.92,1520,20250324,16.51,2310,-23.33,20250220,1520,16.51,20250324,5520,-67.92,20240723,1520,16.51,20250324,1.70,Y,331380,100,22 억,,487065,N,N,0,N,00,N 20250402,141017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1768,-11,5,-0.62,64002781,35933,83.10,1780,1819,1760,2310,1246,1779,1781.17,2.14,0,2802,1857,1818,1775,1736,1693,1837,1755,23,531,100,1060,1,1,22725452,402,13.60,1.48,12,0.16,130.00,1196.00,5520,20240723,-67.97,1520,20250324,16.32,2310,-23.46,20250220,1520,16.32,20250324,5520,-67.97,20240723,1520,16.32,20250324,1.70,Y,331380,100,22 억,,487065,N,N,0,N,00,N diff --git a/331520/price/prices-20250401.csv b/331520/price/prices-20250401.csv index fdff72f81ee3..a74d8c754d7e 100644 --- a/331520/price/prices-20250401.csv +++ b/331520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,841,3,2,0.36,5462825107,6396227,671.26,821,925,800,1089,587,838,854.11,2.87,0,-79063,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,428,24.74,1.34,12,12.58,34.00,628.00,1194,20250226,-29.56,535,20241209,57.20,1194,-29.56,20250226,591,42.30,20250103,1194,-29.56,20250226,535,57.20,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,151037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,825,-13,5,-1.55,5311604921,6214307,652.17,821,925,800,1089,587,838,854.74,2.87,0,-127380,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,420,24.26,1.31,12,12.22,34.00,628.00,1194,20250226,-30.90,535,20241209,54.21,1194,-30.90,20250226,591,39.59,20250103,1194,-30.90,20250226,535,54.21,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,836,-2,5,-0.24,4752848685,5542639,581.68,821,925,800,1089,587,838,857.51,2.87,0,-142555,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,425,24.59,1.33,12,10.90,34.00,628.00,1194,20250226,-29.98,535,20241209,56.26,1194,-29.98,20250226,591,41.46,20250103,1194,-29.98,20250226,535,56.26,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,131034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,860,22,2,2.63,2377132830,2839938,298.04,821,871,800,1089,587,838,837.04,2.87,0,-150865,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,437,25.29,1.37,12,5.58,34.00,628.00,1194,20250226,-27.97,535,20241209,60.75,1194,-27.97,20250226,591,45.52,20250103,1194,-27.97,20250226,535,60.75,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,121032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,834,-4,5,-0.48,1440872619,1726588,181.20,821,871,800,1089,587,838,834.52,2.87,0,-55650,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,424,24.53,1.33,12,3.39,34.00,628.00,1194,20250226,-30.15,535,20241209,55.89,1194,-30.15,20250226,591,41.12,20250103,1194,-30.15,20250226,535,55.89,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,111035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,824,-14,5,-1.67,1308745263,1567654,164.52,821,871,800,1089,587,838,834.84,2.87,0,-35234,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,419,24.24,1.31,12,3.08,34.00,628.00,1194,20250226,-30.99,535,20241209,54.02,1194,-30.99,20250226,591,39.42,20250103,1194,-30.99,20250226,535,54.02,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,101036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,29,2,3.46,852214781,1028821,107.97,821,870,800,1089,587,838,828.34,2.87,0,161824,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,441,25.50,1.38,12,2.02,34.00,628.00,1194,20250226,-27.39,535,20241209,62.06,1194,-27.39,20250226,591,46.70,20250103,1194,-27.39,20250226,535,62.06,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N +20250403,091040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,844,6,2,0.72,72853866,88341,9.27,821,844,820,1089,587,838,824.69,2.87,0,16796,929,883,854,808,779,869,794,51,251,100,500,1,1,50864390,429,24.82,1.34,12,0.17,34.00,628.00,1194,20250226,-29.31,535,20241209,57.76,1194,-29.31,20250226,591,42.81,20250103,1194,-29.31,20250226,535,57.76,20241209,4.07,Y,331520,100,50 억,,1459192,N,N,0,N,00,N 20250402,161013,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,838,-46,5,-5.20,804139569,952388,36.48,884,900,825,1149,619,884,844.34,3.07,0,-102561,985,934,852,801,719,960,827,51,265,100,530,1,1,50864390,426,24.65,1.33,12,1.87,34.00,628.00,1194,20250226,-29.82,535,20241209,56.64,1194,-29.82,20250226,591,41.79,20250103,1194,-29.82,20250226,535,56.64,20241209,4.55,Y,331520,100,50 억,,1560698,N,N,0,N,00,N 20250402,151014,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,840,-44,5,-4.98,787698699,932849,35.73,884,900,825,1149,619,884,844.40,3.07,0,-98034,985,934,852,801,719,960,827,51,265,100,530,1,1,50864390,427,24.71,1.34,12,1.83,34.00,628.00,1194,20250226,-29.65,535,20241209,57.01,1194,-29.65,20250226,591,42.13,20250103,1194,-29.65,20250226,535,57.01,20241209,4.55,Y,331520,100,50 억,,1560698,N,N,0,N,00,N 20250402,141017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,850,-34,5,-3.85,720926949,853681,32.69,884,900,825,1149,619,884,844.49,3.07,0,-117000,985,934,852,801,719,960,827,51,265,100,530,1,1,50864390,432,25.00,1.35,12,1.68,34.00,628.00,1194,20250226,-28.81,535,20241209,58.88,1194,-28.81,20250226,591,43.82,20250103,1194,-28.81,20250226,535,58.88,20241209,4.55,Y,331520,100,50 억,,1560698,N,N,0,N,00,N diff --git a/331660/price/prices-20250401.csv b/331660/price/prices-20250401.csv index e73e764c19da..2da6fb5cd96b 100644 --- a/331660/price/prices-20250401.csv +++ b/331660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161028,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,151037,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,141036,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,131035,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,121032,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,111036,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,101036,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N +20250403,091040,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,13190,33.43,20240403,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250402,161014,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250402,151015,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N 20250402,141017,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,12320,10,1,1100000,194,21.26,-20.30,12,0.00,828.00,-867.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20250102,17600,0.00,20250102,17600,0.00,20241108,11470,53.44,20240402,0.00,Y,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20250401.csv b/331920/price/prices-20250401.csv index 924392263b97..f771a0b4e0e2 100644 --- a/331920/price/prices-20250401.csv +++ b/331920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-35,5,-1.21,33493445,11703,71.76,2860,2910,2850,3750,2020,2885,2862.05,2.76,0,-2580,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,233,1.90,0.86,12,0.14,1502.00,3330.00,10400,20240816,-72.60,2805,20241210,1.60,4020,-29.10,20250113,2850,0.00,20250403,10400,-72.60,20240816,2805,1.60,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-30,5,-1.04,29312265,10236,62.76,2860,2910,2850,3750,2020,2885,2863.64,2.76,0,-1782,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,233,1.90,0.86,12,0.13,1502.00,3330.00,10400,20240816,-72.55,2805,20241210,1.78,4020,-28.98,20250113,2850,0.18,20250403,10400,-72.55,20240816,2805,1.78,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-20,5,-0.69,25795890,9004,55.21,2860,2910,2850,3750,2020,2885,2864.94,2.76,0,-657,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,234,1.91,0.86,12,0.11,1502.00,3330.00,10400,20240816,-72.45,2805,20241210,2.14,4020,-28.73,20250113,2850,0.53,20250403,10400,-72.45,20240816,2805,2.14,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-30,5,-1.04,17801680,6216,38.11,2860,2910,2850,3750,2020,2885,2863.85,2.76,0,160,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,233,1.90,0.86,12,0.08,1502.00,3330.00,10400,20240816,-72.55,2805,20241210,1.78,4020,-28.98,20250113,2850,0.18,20250403,10400,-72.55,20240816,2805,1.78,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-25,5,-0.87,15745895,5499,33.72,2860,2910,2850,3750,2020,2885,2863.41,2.76,0,246,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,233,1.90,0.86,12,0.07,1502.00,3330.00,10400,20240816,-72.50,2805,20241210,1.96,4020,-28.86,20250113,2850,0.35,20250403,10400,-72.50,20240816,2805,1.96,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-10,5,-0.35,12451080,4347,26.65,2860,2910,2850,3750,2020,2885,2864.29,2.76,0,308,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,235,1.91,0.86,12,0.05,1502.00,3330.00,10400,20240816,-72.36,2805,20241210,2.50,4020,-28.48,20250113,2850,0.88,20250403,10400,-72.36,20240816,2805,2.50,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-5,5,-0.17,4558080,1588,9.74,2860,2910,2860,3750,2020,2885,2870.33,2.76,0,304,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,235,1.92,0.86,12,0.02,1502.00,3330.00,10400,20240816,-72.31,2805,20241210,2.67,4020,-28.36,20250113,2850,1.05,20250331,10400,-72.31,20240816,2805,2.67,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N +20250403,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,25,2,0.87,981480,343,2.10,2860,2910,2860,3750,2020,2885,2861.46,2.76,0,131,2938,2911,2883,2856,2828,2897,2842,41,865,500,1730,5,1,8164148,238,1.94,0.87,12,0.00,1502.00,3330.00,10400,20240816,-72.02,2805,20241210,3.74,4020,-27.61,20250113,2850,2.11,20250331,10400,-72.02,20240816,2805,3.74,20241210,0.74,Y,331920,500,40 억,,225659,N,N,0,N,00,N 20250402,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-5,5,-0.17,46881055,16309,139.01,2890,2910,2855,3755,2025,2890,2874.55,2.76,0,-1738,3010,2950,2915,2855,2820,2932,2837,41,865,500,1730,5,1,8164148,236,1.92,0.87,12,0.20,1502.00,3330.00,10400,20240816,-72.26,2805,20241210,2.85,4020,-28.23,20250113,2850,1.23,20250331,10400,-72.26,20240816,2805,2.85,20241210,0.74,Y,331920,500,40 억,,225168,N,N,0,N,00,N 20250402,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-10,5,-0.35,43119760,15009,127.93,2890,2910,2855,3755,2025,2890,2872.93,2.76,0,-727,3010,2950,2915,2855,2820,2932,2837,41,865,500,1730,5,1,8164148,235,1.92,0.86,12,0.18,1502.00,3330.00,10400,20240816,-72.31,2805,20241210,2.67,4020,-28.36,20250113,2850,1.05,20250331,10400,-72.31,20240816,2805,2.67,20241210,0.74,Y,331920,500,40 억,,225168,N,N,0,N,00,N 20250402,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,0,3,0.00,39384340,13712,116.88,2890,2910,2855,3755,2025,2890,2872.25,2.76,0,-609,3010,2950,2915,2855,2820,2932,2837,41,865,500,1730,5,1,8164148,236,1.92,0.87,12,0.17,1502.00,3330.00,10400,20240816,-72.21,2805,20241210,3.03,4020,-28.11,20250113,2850,1.40,20250331,10400,-72.21,20240816,2805,3.03,20241210,0.74,Y,331920,500,40 억,,225168,N,N,0,N,00,N diff --git a/332190/price/prices-20250401.csv b/332190/price/prices-20250401.csv index 1ab0018d5f07..6dcf79860f24 100644 --- a/332190/price/prices-20250401.csv +++ b/332190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161028,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,457950,153,78.46,2700,3090,2700,3090,2290,2690,2993.14,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,151038,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,457950,153,78.46,2700,3090,2700,3090,2290,2690,2993.14,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,141036,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,457950,153,78.46,2700,3090,2700,3090,2290,2690,2993.14,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,131035,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,427950,143,73.33,2700,3090,2700,3090,2290,2690,2992.66,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,121033,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,427950,143,73.33,2700,3090,2700,3090,2290,2690,2992.66,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,111036,57,100.00,KONEX,,,N,N,N,N, ,N,3000,310,2,11.52,427950,143,73.33,2700,3090,2700,3090,2290,2690,2992.66,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,44,-4.13,2.95,12,0.01,-727.00,1016.00,10500,20250114,-71.43,2135,20250205,40.52,10500,-71.43,20250114,2135,40.52,20250205,10500,-71.43,20250114,2135,40.52,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,101037,57,100.00,KONEX,,,N,N,N,N, ,N,3090,400,1,14.87,28950,10,5.13,2700,3090,2700,3090,2290,2690,2895.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,46,-4.25,3.04,12,0.00,-727.00,1016.00,10500,20250114,-70.57,2135,20250205,44.73,10500,-70.57,20250114,2135,44.73,20250205,10500,-70.57,20250114,2135,44.73,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N +20250403,091040,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3090,2290,2690,0.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,40,-3.70,2.65,12,0.00,-727.00,1016.00,10500,20250114,-74.38,2135,20250205,26.00,10500,-74.38,20250114,2135,26.00,20250205,10500,-74.38,20250114,2135,26.00,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250402,161014,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,524550,195,0.00,2690,2690,2690,3090,2290,2690,2690.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,40,-4.75,-13.87,12,0.01,-566.00,-194.00,10500,20250114,-74.38,2135,20250205,26.00,10500,-74.38,20250114,2135,26.00,20250205,10500,-74.38,20250114,2135,26.00,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250402,151015,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,524550,195,0.00,2690,2690,2690,3090,2290,2690,2690.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,40,-4.75,-13.87,12,0.01,-566.00,-194.00,10500,20250114,-74.38,2135,20250205,26.00,10500,-74.38,20250114,2135,26.00,20250205,10500,-74.38,20250114,2135,26.00,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N 20250402,141018,57,100.00,KONEX,,,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3090,2290,2690,0.00,0.00,0,0,2690,2690,2690,2690,2690,2690,2690,1,400,100,1610,5,1,1477839,40,-4.75,-13.87,12,0.00,-566.00,-194.00,10500,20250114,-74.38,2135,20250205,26.00,10500,-74.38,20250114,2135,26.00,20250205,10500,-74.38,20250114,2135,26.00,20250205,0.00,Y,332190,100,1 억,,0,N,N,0,N,00,N diff --git a/332290/price/prices-20250401.csv b/332290/price/prices-20250401.csv index e3cd7250a25f..4e60139b0e87 100644 --- a/332290/price/prices-20250401.csv +++ b/332290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,-7,5,-0.67,291087918,283848,59.65,1034,1047,1018,1353,729,1041,1025.46,0.72,0,16927,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,345,11.36,1.27,12,0.85,91.00,816.00,1743,20240325,-40.68,876,20241209,18.04,1372,-24.64,20250328,952,8.61,20250106,1709,-39.50,20240405,876,18.04,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,151038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1026,-15,5,-1.44,283929051,276910,58.20,1034,1047,1018,1353,729,1041,1025.33,0.72,0,17750,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,343,11.27,1.26,12,0.83,91.00,816.00,1743,20240325,-41.14,876,20241209,17.12,1372,-25.22,20250328,952,7.77,20250106,1709,-39.96,20240405,876,17.12,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,-18,5,-1.73,248058658,241896,50.84,1034,1047,1018,1353,729,1041,1025.45,0.72,0,16762,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,342,11.24,1.25,12,0.72,91.00,816.00,1743,20240325,-41.31,876,20241209,16.78,1372,-25.44,20250328,952,7.46,20250106,1709,-40.14,20240405,876,16.78,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1039,-2,5,-0.19,220754353,215513,45.29,1034,1040,1018,1353,729,1041,1024.29,0.72,0,16944,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,347,11.42,1.27,12,0.65,91.00,816.00,1743,20240325,-40.39,876,20241209,18.61,1372,-24.27,20250328,952,9.14,20250106,1709,-39.20,20240405,876,18.61,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,-12,5,-1.15,209223901,204373,42.95,1034,1040,1018,1353,729,1041,1023.71,0.72,0,18946,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,344,11.31,1.26,12,0.61,91.00,816.00,1743,20240325,-40.96,876,20241209,17.47,1372,-25.00,20250328,952,8.09,20250106,1709,-39.79,20240405,876,17.47,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,111036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,-13,5,-1.25,168748358,164891,34.65,1034,1040,1018,1353,729,1041,1023.36,0.72,0,14159,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,343,11.30,1.26,12,0.49,91.00,816.00,1743,20240325,-41.02,876,20241209,17.35,1372,-25.07,20250328,952,7.98,20250106,1709,-39.85,20240405,876,17.35,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,101037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,-11,5,-1.06,123986030,121262,25.48,1034,1034,1018,1353,729,1041,1022.41,0.72,0,10707,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,344,11.32,1.26,12,0.36,91.00,816.00,1743,20240325,-40.91,876,20241209,17.58,1372,-24.93,20250328,952,8.19,20250106,1709,-39.73,20240405,876,17.58,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N +20250403,091041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-20,5,-1.92,58438914,57103,12.00,1034,1034,1019,1353,729,1041,1023.28,0.72,0,8263,1104,1072,1053,1021,1002,1063,1012,33,312,100,720,1,1,33384803,341,11.22,1.25,12,0.17,91.00,816.00,1743,20240325,-41.42,876,20241209,16.55,1372,-25.58,20250328,952,7.25,20250106,1709,-40.26,20240405,876,16.55,20241209,0.80,Y,332290,100,33 억,,239997,N,N,0,N,00,N 20250402,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,-45,5,-4.14,498815022,473833,63.77,1085,1085,1034,1411,761,1086,1052.69,0.77,0,-18107,1180,1133,1100,1053,1020,1116,1036,33,325,100,760,1,1,33384803,348,11.44,1.28,12,1.42,91.00,816.00,1743,20240325,-40.28,876,20241209,18.84,1372,-24.13,20250328,952,9.35,20250106,1709,-39.09,20240405,876,18.84,20241209,0.59,Y,332290,100,33 억,,258104,N,N,0,N,00,N 20250402,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1042,-44,5,-4.05,477299609,453186,60.99,1085,1085,1034,1411,761,1086,1053.17,0.77,0,-17141,1180,1133,1100,1053,1020,1116,1036,33,325,100,760,1,1,33384803,348,11.45,1.28,12,1.36,91.00,816.00,1743,20240325,-40.22,876,20241209,18.95,1372,-24.05,20250328,952,9.45,20250106,1709,-39.03,20240405,876,18.95,20241209,0.59,Y,332290,100,33 억,,258104,N,N,0,N,00,N 20250402,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-36,5,-3.31,452561655,429574,57.81,1085,1085,1034,1411,761,1086,1053.47,0.77,0,-17214,1180,1133,1100,1053,1020,1116,1036,33,325,100,760,1,1,33384803,351,11.54,1.29,12,1.29,91.00,816.00,1743,20240325,-39.76,876,20241209,19.86,1372,-23.47,20250328,952,10.29,20250106,1709,-38.56,20240405,876,19.86,20241209,0.59,Y,332290,100,33 억,,258104,N,N,0,N,00,N diff --git a/332370/price/prices-20250401.csv b/332370/price/prices-20250401.csv index e02488d6db9a..b781e8a1f402 100644 --- a/332370/price/prices-20250401.csv +++ b/332370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-110,5,-2.29,59040896,12604,128.06,4765,4765,4655,6230,3360,4795,4684.30,0.96,0,-4332,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,622,5.42,0.95,12,0.09,864.00,4919.00,4985,20250325,-6.02,3010,20240708,55.65,4985,-6.02,20250325,3690,26.96,20250102,4985,-6.02,20250325,3010,55.65,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,151038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,-65,5,-1.36,56752726,12116,123.11,4765,4765,4655,6230,3360,4795,4684.11,0.96,0,-4107,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,628,5.47,0.96,12,0.09,864.00,4919.00,4985,20250325,-5.12,3010,20240708,57.14,4985,-5.12,20250325,3690,28.18,20250102,4985,-5.12,20250325,3010,57.14,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-125,5,-2.61,47002971,10033,101.94,4765,4765,4655,6230,3360,4795,4684.84,0.96,0,-3623,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,620,5.41,0.95,12,0.08,864.00,4919.00,4985,20250325,-6.32,3010,20240708,55.15,4985,-6.32,20250325,3690,26.56,20250102,4985,-6.32,20250325,3010,55.15,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,-115,5,-2.40,37829721,8069,81.99,4765,4765,4670,6230,3360,4795,4688.28,0.96,0,-2042,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,621,5.42,0.95,12,0.06,864.00,4919.00,4985,20250325,-6.12,3010,20240708,55.48,4985,-6.12,20250325,3690,26.83,20250102,4985,-6.12,20250325,3010,55.48,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,121033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-80,5,-1.67,37121606,7918,80.45,4765,4765,4670,6230,3360,4795,4688.26,0.96,0,-2034,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,626,5.46,0.96,12,0.06,864.00,4919.00,4985,20250325,-5.42,3010,20240708,56.64,4985,-5.42,20250325,3690,27.78,20250102,4985,-5.42,20250325,3010,56.64,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,111036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-110,5,-2.29,34332716,7323,74.41,4765,4765,4670,6230,3360,4795,4688.34,0.96,0,-2099,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,622,5.42,0.95,12,0.06,864.00,4919.00,4985,20250325,-6.02,3010,20240708,55.65,4985,-6.02,20250325,3690,26.96,20250102,4985,-6.02,20250325,3010,55.65,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,101037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-100,5,-2.09,17136551,3648,37.07,4765,4765,4680,6230,3360,4795,4697.52,0.96,0,-1564,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,623,5.43,0.95,12,0.03,864.00,4919.00,4985,20250325,-5.82,3010,20240708,55.98,4985,-5.82,20250325,3690,27.24,20250102,4985,-5.82,20250325,3010,55.98,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N +20250403,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-90,5,-1.88,2418640,512,5.20,4765,4765,4705,6230,3360,4795,4723.91,0.96,0,-114,4865,4830,4775,4740,4685,4847,4757,66,1435,500,3350,5,1,13273726,625,5.45,0.96,12,0.00,864.00,4919.00,4985,20250325,-5.62,3010,20240708,56.31,4985,-5.62,20250325,3690,27.51,20250102,4985,-5.62,20250325,3010,56.31,20240708,0.03,Y,332370,500,66 억,,127129,N,N,0,N,00,N 20250402,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4795,-45,5,-0.93,46782240,9842,23.52,4790,4810,4720,6290,3390,4840,4753.33,0.97,0,-3189,5020,4930,4755,4665,4490,4975,4710,66,1450,500,3380,5,1,13273726,636,5.55,0.97,12,0.07,864.00,4919.00,4985,20250325,-3.81,3010,20240708,59.30,4985,-3.81,20250325,3690,29.95,20250102,4985,-3.81,20250325,3010,59.30,20240708,0.04,Y,332370,500,66 억,,128318,N,N,0,N,00,N 20250402,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,-95,5,-1.96,40736220,8569,20.48,4790,4810,4720,6290,3390,4840,4753.91,0.97,0,-2723,5020,4930,4755,4665,4490,4975,4710,66,1450,500,3380,5,1,13273726,630,5.49,0.96,12,0.06,864.00,4919.00,4985,20250325,-4.81,3010,20240708,57.64,4985,-4.81,20250325,3690,28.59,20250102,4985,-4.81,20250325,3010,57.64,20240708,0.04,Y,332370,500,66 억,,128318,N,N,0,N,00,N 20250402,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4740,-100,5,-2.07,38944075,8191,19.58,4790,4810,4720,6290,3390,4840,4754.50,0.97,0,-2651,5020,4930,4755,4665,4490,4975,4710,66,1450,500,3380,5,1,13273726,629,5.49,0.96,12,0.06,864.00,4919.00,4985,20250325,-4.91,3010,20240708,57.48,4985,-4.91,20250325,3690,28.46,20250102,4985,-4.91,20250325,3010,57.48,20240708,0.04,Y,332370,500,66 억,,128318,N,N,0,N,00,N diff --git a/332570/price/prices-20250401.csv b/332570/price/prices-20250401.csv index 876d50e90bc8..11de1fd3a521 100644 --- a/332570/price/prices-20250401.csv +++ b/332570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161029,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3160,-40,5,-1.25,1640202070,518340,54.27,3090,3240,3060,4160,2240,3200,3164.33,3.72,0,98058,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1396,-17.17,1.43,12,1.17,-184.00,2210.00,5250,20250206,-39.81,2010,20241202,57.21,5250,-39.81,20250206,2740,15.33,20250102,5250,-39.81,20250206,2010,57.21,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,100,N,00,N +20250403,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3155,-45,5,-1.41,1490648660,471079,49.32,3090,3240,3060,4160,2240,3200,3164.32,3.72,0,96066,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1394,-17.15,1.43,12,1.07,-184.00,2210.00,5250,20250206,-39.90,2010,20241202,56.97,5250,-39.90,20250206,2740,15.15,20250102,5250,-39.90,20250206,2010,56.97,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-30,5,-0.94,1299477227,410561,42.98,3090,3240,3060,4160,2240,3200,3165.11,3.72,0,94007,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1400,-17.23,1.43,12,0.93,-184.00,2210.00,5250,20250206,-39.62,2010,20241202,57.71,5250,-39.62,20250206,2740,15.69,20250102,5250,-39.62,20250206,2010,57.71,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,131036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-5,5,-0.16,1111352788,351421,36.79,3090,3240,3060,4160,2240,3200,3162.44,3.72,0,94926,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1411,-17.36,1.45,12,0.80,-184.00,2210.00,5250,20250206,-39.14,2010,20241202,58.96,5250,-39.14,20250206,2740,16.61,20250102,5250,-39.14,20250206,2010,58.96,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,121034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,20,2,0.62,960147053,304213,31.85,3090,3240,3060,4160,2240,3200,3156.14,3.72,0,80066,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1422,-17.50,1.46,12,0.69,-184.00,2210.00,5250,20250206,-38.67,2010,20241202,60.20,5250,-38.67,20250206,2740,17.52,20250102,5250,-38.67,20250206,2010,60.20,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,15,2,0.47,869632213,276039,28.90,3090,3240,3060,4160,2240,3200,3150.37,3.72,0,71860,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1420,-17.47,1.45,12,0.62,-184.00,2210.00,5250,20250206,-38.76,2010,20241202,59.95,5250,-38.76,20250206,2740,17.34,20250102,5250,-38.76,20250206,2010,59.95,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,10,2,0.31,744838723,237036,24.82,3090,3240,3060,4160,2240,3200,3142.26,3.72,0,62240,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1418,-17.45,1.45,12,0.54,-184.00,2210.00,5250,20250206,-38.86,2010,20241202,59.70,5250,-38.86,20250206,2740,17.15,20250102,5250,-38.86,20250206,2010,59.70,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N +20250403,091041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3130,-70,5,-2.19,405396213,130776,13.69,3090,3160,3060,4160,2240,3200,3099.80,3.72,0,45279,3460,3330,3260,3130,3060,3295,3095,226,960,500,2040,5,1,44176320,1383,-17.01,1.42,12,0.30,-184.00,2210.00,5250,20250206,-40.38,2010,20241202,55.72,5250,-40.38,20250206,2740,14.23,20250102,5250,-40.38,20250206,2010,55.72,20241202,3.34,Y,332570,500,225 억,,1645375,N,N,891,N,00,N 20250402,161015,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-15,5,-0.47,3107026035,941104,206.81,3300,3390,3190,4175,2255,3215,3301.52,3.94,0,-98039,3381,3297,3251,3167,3121,3275,3145,226,960,500,2050,5,1,44176320,1414,-17.39,1.45,12,2.13,-184.00,2210.00,5250,20250206,-39.05,2010,20241202,59.20,5250,-39.05,20250206,2740,16.79,20250102,5250,-39.05,20250206,2010,59.20,20241202,3.37,Y,332570,500,225 억,,1740914,N,N,891,N,00,N 20250402,151016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3215,0,3,0.00,2953683310,893223,196.28,3300,3390,3200,4175,2255,3215,3306.77,3.94,0,-105445,3381,3297,3251,3167,3121,3275,3145,226,960,500,2050,5,1,44176320,1420,-17.47,1.45,12,2.02,-184.00,2210.00,5250,20250206,-38.76,2010,20241202,59.95,5250,-38.76,20250206,2740,17.34,20250102,5250,-38.76,20250206,2010,59.95,20241202,3.37,Y,332570,500,225 억,,1740914,N,N,5808,N,00,N 20250402,141018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,75,2,2.33,2493364263,751424,165.12,3300,3390,3240,4175,2255,3215,3318.19,3.94,0,-132578,3381,3297,3251,3167,3121,3275,3145,226,960,500,2050,5,1,44176320,1453,-17.88,1.49,12,1.70,-184.00,2210.00,5250,20250206,-37.33,2010,20241202,63.68,5250,-37.33,20250206,2740,20.07,20250102,5250,-37.33,20250206,2010,63.68,20241202,3.37,Y,332570,500,225 억,,1740914,N,N,5808,N,00,N diff --git a/333050/price/prices-20250401.csv b/333050/price/prices-20250401.csv index 0040e6d7a90f..8c3b10a38091 100644 --- a/333050/price/prices-20250401.csv +++ b/333050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1236,-17,5,-1.36,26117728,21096,50.44,1238,1246,1228,1628,878,1253,1238.04,0.30,0,556,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,304,12.74,1.30,12,0.09,97.00,949.00,1670,20241212,-25.99,1152,20241112,7.29,1330,-7.07,20250131,1204,2.66,20250304,1670,-25.99,20241212,1152,7.29,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,151039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1231,-22,5,-1.76,22566080,18211,43.54,1238,1246,1228,1628,878,1253,1239.15,0.30,0,930,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,303,12.69,1.30,12,0.07,97.00,949.00,1670,20241212,-26.29,1152,20241112,6.86,1330,-7.44,20250131,1204,2.24,20250304,1670,-26.29,20241212,1152,6.86,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1238,-15,5,-1.20,21702759,17510,41.87,1238,1246,1228,1628,878,1253,1239.45,0.30,0,930,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,305,12.76,1.30,12,0.07,97.00,949.00,1670,20241212,-25.87,1152,20241112,7.47,1330,-6.92,20250131,1204,2.82,20250304,1670,-25.87,20241212,1152,7.47,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,131036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1234,-19,5,-1.52,18457788,14881,35.58,1238,1246,1228,1628,878,1253,1240.36,0.30,0,969,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,304,12.72,1.30,12,0.06,97.00,949.00,1670,20241212,-26.11,1152,20241112,7.12,1330,-7.22,20250131,1204,2.49,20250304,1670,-26.11,20241212,1152,7.12,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,121034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1229,-24,5,-1.92,18304795,14757,35.28,1238,1246,1228,1628,878,1253,1240.41,0.30,0,966,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,302,12.67,1.30,12,0.06,97.00,949.00,1670,20241212,-26.41,1152,20241112,6.68,1330,-7.59,20250131,1204,2.08,20250304,1670,-26.41,20241212,1152,6.68,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,111037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1237,-16,5,-1.28,14939418,12028,28.76,1238,1246,1236,1628,878,1253,1242.05,0.30,0,974,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,304,12.75,1.30,12,0.05,97.00,949.00,1670,20241212,-25.93,1152,20241112,7.38,1330,-6.99,20250131,1204,2.74,20250304,1670,-25.93,20241212,1152,7.38,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,101038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-7,5,-0.56,3811474,3063,7.32,1238,1246,1238,1628,878,1253,1244.36,0.30,0,45,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,307,12.85,1.31,12,0.01,97.00,949.00,1670,20241212,-25.39,1152,20241112,8.16,1330,-6.32,20250131,1204,3.49,20250304,1670,-25.39,20241212,1152,8.16,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N +20250403,091041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1238,-15,5,-1.20,112658,91,0.22,1238,1238,1238,1628,878,1253,1238.00,0.30,0,-48,1281,1267,1247,1233,1213,1274,1240,25,375,100,900,1,1,24613326,305,12.76,1.30,12,0.00,97.00,949.00,1670,20241212,-25.87,1152,20241112,7.47,1330,-6.92,20250131,1204,2.82,20250304,1670,-25.87,20241212,1152,7.47,20241112,0.36,Y,333050,100,24 억,,74870,N,N,0,N,00,N 20250402,161015,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1253,-10,5,-0.79,51730897,41824,54.90,1252,1261,1227,1641,885,1263,1236.87,0.33,0,-5334,1296,1279,1248,1231,1200,1288,1240,25,378,100,900,1,1,24613326,308,12.92,1.32,12,0.17,97.00,949.00,1670,20241212,-24.97,1152,20241112,8.77,1330,-5.79,20250131,1204,4.07,20250304,1670,-24.97,20241212,1152,8.77,20241112,0.35,Y,333050,100,24 억,,80171,N,N,0,N,00,N 20250402,151016,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1243,-20,5,-1.58,46226878,37412,49.11,1252,1261,1227,1641,885,1263,1235.62,0.33,0,-3707,1296,1279,1248,1231,1200,1288,1240,25,378,100,900,1,1,24613326,306,12.81,1.31,12,0.15,97.00,949.00,1670,20241212,-25.57,1152,20241112,7.90,1330,-6.54,20250131,1204,3.24,20250304,1670,-25.57,20241212,1152,7.90,20241112,0.35,Y,333050,100,24 억,,80171,N,N,0,N,00,N 20250402,141019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1246,-17,5,-1.35,45664950,36960,48.52,1252,1261,1227,1641,885,1263,1235.52,0.33,0,-3659,1296,1279,1248,1231,1200,1288,1240,25,378,100,900,1,1,24613326,307,12.85,1.31,12,0.15,97.00,949.00,1670,20241212,-25.39,1152,20241112,8.16,1330,-6.32,20250131,1204,3.49,20250304,1670,-25.39,20241212,1152,8.16,20241112,0.35,Y,333050,100,24 억,,80171,N,N,0,N,00,N diff --git a/333430/price/prices-20250401.csv b/333430/price/prices-20250401.csv index a2755f336ea2..6a5ec3c2d73d 100644 --- a/333430/price/prices-20250401.csv +++ b/333430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3940,-30,5,-0.76,728429672,185818,102.88,3900,3965,3855,5160,2780,3970,3920.03,3.12,0,4462,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1211,69.12,3.18,12,0.60,57.00,1240.00,5620,20250114,-29.89,2720,20241101,44.85,5620,-29.89,20250114,3855,2.20,20250403,5620,-29.89,20250114,2720,44.85,20241101,3.34,Y,333430,100,30 억,,958509,N,N,10189,N,00,N +20250403,151039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3935,-35,5,-0.88,681689487,173927,96.29,3900,3965,3855,5160,2780,3970,3919.40,3.12,0,6730,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1209,69.04,3.17,12,0.57,57.00,1240.00,5620,20250114,-29.98,2720,20241101,44.67,5620,-29.98,20250114,3855,2.08,20250403,5620,-29.98,20250114,2720,44.67,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,141037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3910,-60,5,-1.51,590922802,150772,83.47,3900,3965,3855,5160,2780,3970,3919.31,3.12,0,3340,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1201,68.60,3.15,12,0.49,57.00,1240.00,5620,20250114,-30.43,2720,20241101,43.75,5620,-30.43,20250114,3855,1.43,20250403,5620,-30.43,20250114,2720,43.75,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,131036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,-55,5,-1.39,507759889,129506,71.70,3900,3965,3855,5160,2780,3970,3920.74,3.12,0,7081,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1203,68.68,3.16,12,0.42,57.00,1240.00,5620,20250114,-30.34,2720,20241101,43.93,5620,-30.34,20250114,3855,1.56,20250403,5620,-30.34,20250114,2720,43.93,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,121034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3945,-25,5,-0.63,458524829,116934,64.74,3900,3965,3855,5160,2780,3970,3921.23,3.12,0,10098,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1212,69.21,3.18,12,0.38,57.00,1240.00,5620,20250114,-29.80,2720,20241101,45.04,5620,-29.80,20250114,3855,2.33,20250403,5620,-29.80,20250114,2720,45.04,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,111037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3940,-30,5,-0.76,384925485,98277,54.41,3900,3965,3855,5160,2780,3970,3916.74,3.12,0,11839,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1211,69.12,3.18,12,0.32,57.00,1240.00,5620,20250114,-29.89,2720,20241101,44.85,5620,-29.89,20250114,3855,2.20,20250403,5620,-29.89,20250114,2720,44.85,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,101038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,-55,5,-1.39,222742430,56804,31.45,3900,3965,3855,5160,2780,3970,3921.25,3.12,0,7756,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1203,68.68,3.16,12,0.18,57.00,1240.00,5620,20250114,-30.34,2720,20241101,43.93,5620,-30.34,20250114,3855,1.56,20250403,5620,-30.34,20250114,2720,43.93,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N +20250403,091042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3940,-30,5,-0.76,81751585,20868,11.55,3900,3955,3855,5160,2780,3970,3917.56,3.12,0,8260,4223,4096,4003,3876,3783,4050,3830,31,1190,100,2620,5,1,30726747,1211,69.12,3.18,12,0.07,57.00,1240.00,5620,20250114,-29.89,2720,20241101,44.85,5620,-29.89,20250114,3855,2.20,20250403,5620,-29.89,20250114,2720,44.85,20241101,3.34,Y,333430,100,30 억,,958509,N,N,4945,N,00,N 20250402,161015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3970,-60,5,-1.49,711394320,177444,59.39,4055,4130,3910,5230,2825,4030,4009.17,3.22,0,-30383,4176,4102,4006,3932,3836,4140,3970,31,1200,100,2650,5,1,30726747,1220,69.65,3.20,12,0.58,57.00,1240.00,5620,20250114,-29.36,2720,20241101,45.96,5620,-29.36,20250114,3905,1.66,20250331,5620,-29.36,20250114,2720,45.96,20241101,3.60,Y,333430,100,30 억,,989173,N,N,4945,N,00,N 20250402,151016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3975,-55,5,-1.36,677648800,168949,56.54,4055,4130,3910,5230,2825,4030,4010.97,3.22,0,-32726,4176,4102,4006,3932,3836,4140,3970,31,1200,100,2650,5,1,30726747,1221,69.74,3.21,12,0.55,57.00,1240.00,5620,20250114,-29.27,2720,20241101,46.14,5620,-29.27,20250114,3905,1.79,20250331,5620,-29.27,20250114,2720,46.14,20241101,3.60,Y,333430,100,30 억,,989173,N,N,5488,N,00,N 20250402,141019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3975,-55,5,-1.36,610639183,152114,50.91,4055,4130,3910,5230,2825,4030,4014.35,3.22,0,-39950,4176,4102,4006,3932,3836,4140,3970,31,1200,100,2650,5,1,30726747,1221,69.74,3.21,12,0.50,57.00,1240.00,5620,20250114,-29.27,2720,20241101,46.14,5620,-29.27,20250114,3905,1.79,20250331,5620,-29.27,20250114,2720,46.14,20241101,3.60,Y,333430,100,30 억,,989173,N,N,5488,N,00,N diff --git a/333620/price/prices-20250401.csv b/333620/price/prices-20250401.csv index 124f2e2829bf..e66d075cdb9c 100644 --- a/333620/price/prices-20250401.csv +++ b/333620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161030,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7350,30,2,0.41,90927080,12445,58.50,7320,7450,7130,9510,5130,7320,7306.31,1.24,0,-2568,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,776,7.64,1.16,12,0.12,962.00,6331.00,13760,20240614,-46.58,6900,20241209,6.52,9650,-23.83,20250226,7130,3.09,20250403,13760,-46.58,20240614,6900,6.52,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,151039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,20,2,0.27,87591940,11991,56.36,7320,7450,7130,9510,5130,7320,7304.81,1.24,0,-2416,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,775,7.63,1.16,12,0.11,962.00,6331.00,13760,20240614,-46.66,6900,20241209,6.38,9650,-23.94,20250226,7130,2.95,20250403,13760,-46.66,20240614,6900,6.38,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7330,10,2,0.14,82877960,11348,53.34,7320,7450,7130,9510,5130,7320,7303.31,1.24,0,-2300,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,774,7.62,1.16,12,0.11,962.00,6331.00,13760,20240614,-46.73,6900,20241209,6.23,9650,-24.04,20250226,7130,2.81,20250403,13760,-46.73,20240614,6900,6.23,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,131037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,40,2,0.55,78812560,10793,50.73,7320,7450,7130,9510,5130,7320,7302.19,1.24,0,-2461,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,777,7.65,1.16,12,0.10,962.00,6331.00,13760,20240614,-46.51,6900,20241209,6.67,9650,-23.73,20250226,7130,3.23,20250403,13760,-46.51,20240614,6900,6.67,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,121035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7420,100,2,1.37,77159800,10569,49.68,7320,7450,7130,9510,5130,7320,7300.58,1.24,0,-2424,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,783,7.71,1.17,12,0.10,962.00,6331.00,13760,20240614,-46.08,6900,20241209,7.54,9650,-23.11,20250226,7130,4.07,20250403,13760,-46.08,20240614,6900,7.54,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,111037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,60,2,0.82,75564450,10354,48.67,7320,7450,7130,9510,5130,7320,7298.09,1.24,0,-2586,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,779,7.67,1.17,12,0.10,962.00,6331.00,13760,20240614,-46.37,6900,20241209,6.96,9650,-23.52,20250226,7130,3.51,20250403,13760,-46.37,20240614,6900,6.96,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,101038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7340,20,2,0.27,45341260,6249,29.37,7320,7400,7130,9510,5130,7320,7255.76,1.24,0,-335,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,775,7.63,1.16,12,0.06,962.00,6331.00,13760,20240614,-46.66,6900,20241209,6.38,9650,-23.94,20250226,7130,2.95,20250403,13760,-46.66,20240614,6900,6.38,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N +20250403,091042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7150,-170,5,-2.32,12907950,1797,8.45,7320,7320,7130,9510,5130,7320,7183.06,1.24,0,-67,7680,7500,7350,7170,7020,7425,7095,11,2190,100,5270,10,1,10556344,755,7.43,1.13,12,0.02,962.00,6331.00,13760,20240614,-48.04,6900,20241209,3.62,9650,-25.91,20250226,7130,0.28,20250403,13760,-48.04,20240614,6900,3.62,20241209,2.11,Y,333620,100,10 억,,131064,N,N,0,N,00,N 20250402,161016,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7320,-120,5,-1.61,155968320,21275,104.70,7480,7530,7200,9670,5210,7440,7331.06,1.29,0,-4979,7773,7606,7453,7286,7133,7690,7370,11,2230,100,5350,10,1,10556344,773,7.61,1.16,12,0.20,962.00,6331.00,13760,20240614,-46.80,6900,20241209,6.09,9650,-24.15,20250226,7180,1.95,20250203,13760,-46.80,20240614,6900,6.09,20241209,2.15,Y,333620,100,10 억,,136050,N,N,0,N,00,N 20250402,151017,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7260,-180,5,-2.42,149623050,20407,100.43,7480,7530,7200,9670,5210,7440,7331.95,1.29,0,-4622,7773,7606,7453,7286,7133,7690,7370,11,2230,100,5350,10,1,10556344,766,7.55,1.15,12,0.19,962.00,6331.00,13760,20240614,-47.24,6900,20241209,5.22,9650,-24.77,20250226,7180,1.11,20250203,13760,-47.24,20240614,6900,5.22,20241209,2.15,Y,333620,100,10 억,,136050,N,N,0,N,00,N 20250402,141019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-140,5,-1.88,111131650,15113,74.38,7480,7530,7300,9670,5210,7440,7353.38,1.29,0,-5263,7773,7606,7453,7286,7133,7690,7370,11,2230,100,5350,10,1,10556344,771,7.59,1.15,12,0.14,962.00,6331.00,13760,20240614,-46.95,6900,20241209,5.80,9650,-24.35,20250226,7180,1.67,20250203,13760,-46.95,20240614,6900,5.80,20241209,2.15,Y,333620,100,10 억,,136050,N,N,0,N,00,N diff --git a/334890/price/prices-20250401.csv b/334890/price/prices-20250401.csv index df8375fc372b..ca9687fec1f8 100644 --- a/334890/price/prices-20250401.csv +++ b/334890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4710,35,2,0.75,290562504,62027,100.02,4720,4740,4625,6070,3275,4675,4684.44,2.15,0,-9298,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2423,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-15.59,4120,20241210,14.32,4740,-0.63,20250403,4120,14.32,20250124,5580,-15.59,20240920,4120,14.32,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,151040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4715,40,2,0.86,272682854,58225,93.89,4720,4740,4625,6070,3275,4675,4683.26,2.15,0,-7995,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2426,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-15.50,4120,20241210,14.44,4740,-0.53,20250403,4120,14.44,20250124,5580,-15.50,20240920,4120,14.44,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,141038,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,113445884,24365,39.29,4720,4720,4625,6070,3275,4675,4656.10,2.15,0,-3446,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2405,0.00,0.00,08,0.05,0.00,0.00,5580,20240920,-16.22,4120,20241210,13.47,4720,-0.95,20250403,4120,13.47,20250124,5580,-16.22,20240920,4120,13.47,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,131037,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-15,5,-0.32,89659169,19261,31.06,4720,4720,4625,6070,3275,4675,4654.96,2.15,0,-4546,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2397,0.00,0.00,08,0.04,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4720,-1.27,20250403,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,121035,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-15,5,-0.32,81770149,17567,28.33,4720,4720,4625,6070,3275,4675,4654.76,2.15,0,-4546,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2397,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4720,-1.27,20250403,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,111038,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,-15,5,-0.32,69677020,14969,24.14,4720,4720,4625,6070,3275,4675,4654.75,2.15,0,-4216,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2397,0.00,0.00,08,0.03,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4720,-1.27,20250403,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,101039,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,0,3,0.00,41107575,8833,14.24,4720,4720,4625,6070,3275,4675,4653.86,2.15,0,-3346,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2405,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-16.22,4120,20241210,13.47,4720,-0.95,20250403,4120,13.47,20250124,5580,-16.22,20240920,4120,13.47,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N +20250403,091042,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4670,-5,5,-0.11,5322240,1138,1.84,4720,4720,4645,6070,3275,4675,4676.84,2.15,0,-577,4765,4720,4660,4615,4555,4742,4637,514,1395,1000,3270,5,1,51443469,2402,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-16.31,4120,20241210,13.35,4720,-1.06,20250403,4120,13.35,20250124,5580,-16.31,20240920,4120,13.35,20241210,0.00,Y,334890,1000,514 억,,1107370,N,N,0,N,00,N 20250402,161016,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4675,15,2,0.32,288886760,62013,98.84,4660,4705,4600,6050,3265,4660,4658.49,2.14,0,5661,4726,4692,4641,4607,4556,4710,4625,514,1390,1000,3260,5,1,51443469,2405,0.00,0.00,08,0.12,0.00,0.00,5580,20240920,-16.22,4120,20241210,13.47,4705,-0.64,20250402,4120,13.47,20250124,5580,-16.22,20240920,4120,13.47,20241210,0.00,Y,334890,1000,514 억,,1101587,N,N,0,N,00,N 20250402,151017,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4690,30,2,0.64,263137690,56526,90.09,4660,4690,4600,6050,3265,4660,4655.16,2.14,0,5968,4726,4692,4641,4607,4556,4710,4625,514,1390,1000,3260,5,1,51443469,2413,0.00,0.00,08,0.11,0.00,0.00,5580,20240920,-15.95,4120,20241210,13.83,4690,0.00,20250402,4120,13.83,20250124,5580,-15.95,20240920,4120,13.83,20241210,0.00,Y,334890,1000,514 억,,1101587,N,N,0,N,00,N 20250402,141019,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4660,0,3,0.00,163894745,35273,56.22,4660,4660,4600,6050,3265,4660,4646.46,2.14,0,3630,4726,4692,4641,4607,4556,4710,4625,514,1390,1000,3260,5,1,51443469,2397,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-16.49,4120,20241210,13.11,4675,-0.32,20250401,4120,13.11,20250124,5580,-16.49,20240920,4120,13.11,20241210,0.00,Y,334890,1000,514 억,,1101587,N,N,0,N,00,N diff --git a/334970/price/prices-20250401.csv b/334970/price/prices-20250401.csv index 4975eab5e9db..305781eb4965 100644 --- a/334970/price/prices-20250401.csv +++ b/334970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,-25,5,-0.62,252740980,63533,106.95,3975,4035,3910,5210,2815,4015,3978.11,41.36,0,4954,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3089,-8.31,3.42,06,0.08,-480.00,1166.00,7830,20241028,-49.04,3855,20250321,3.50,5280,-24.43,20250107,3855,3.50,20250321,7830,-49.04,20241028,3855,3.50,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,879,N,00,N +20250403,151040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-30,5,-0.75,243201580,61139,102.92,3975,4035,3910,5210,2815,4015,3977.85,41.36,0,6145,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3085,-8.30,3.42,06,0.08,-480.00,1166.00,7830,20241028,-49.11,3855,20250321,3.37,5280,-24.53,20250107,3855,3.37,20250321,7830,-49.11,20241028,3855,3.37,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,141038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3980,-35,5,-0.87,223645975,56227,94.65,3975,4035,3910,5210,2815,4015,3977.55,41.36,0,6769,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3081,-8.29,3.41,06,0.07,-480.00,1166.00,7830,20241028,-49.17,3855,20250321,3.24,5280,-24.62,20250107,3855,3.24,20250321,7830,-49.17,20241028,3855,3.24,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,131037,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-15,5,-0.37,193607430,48680,81.95,3975,4035,3910,5210,2815,4015,3977.15,41.36,0,6695,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3097,-8.33,3.43,06,0.06,-480.00,1166.00,7830,20241028,-48.91,3855,20250321,3.76,5280,-24.24,20250107,3855,3.76,20250321,7830,-48.91,20241028,3855,3.76,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,121035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-20,5,-0.50,159872740,40207,67.68,3975,4035,3910,5210,2815,4015,3976.24,41.36,0,7540,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3093,-8.32,3.43,06,0.05,-480.00,1166.00,7830,20241028,-48.98,3855,20250321,3.63,5280,-24.34,20250107,3855,3.63,20250321,7830,-48.98,20241028,3855,3.63,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,111038,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,-20,5,-0.50,138455385,34824,58.62,3975,4035,3910,5210,2815,4015,3975.86,41.36,0,5604,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3093,-8.32,3.43,06,0.04,-480.00,1166.00,7830,20241028,-48.98,3855,20250321,3.63,5280,-24.34,20250107,3855,3.63,20250321,7830,-48.98,20241028,3855,3.63,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,101039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,-5,5,-0.12,72283465,18189,30.62,3975,4035,3910,5210,2815,4015,3974.02,41.36,0,2243,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3104,-8.35,3.44,06,0.02,-480.00,1166.00,7830,20241028,-48.79,3855,20250321,4.02,5280,-24.05,20250107,3855,4.02,20250321,7830,-48.79,20241028,3855,4.02,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N +20250403,091042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3940,-75,5,-1.87,19678880,4996,8.41,3975,3975,3910,5210,2815,4015,3938.93,41.36,0,877,4185,4100,4040,3955,3895,4070,3925,387,1195,500,2810,5,1,77417637,3050,-8.21,3.38,06,0.01,-480.00,1166.00,7830,20241028,-49.68,3855,20250321,2.20,5280,-25.38,20250107,3855,2.20,20250321,7830,-49.68,20241028,3855,2.20,20250321,0.05,Y,334970,500,387 억,,32016706,N,N,1320,N,00,N 20250402,161016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,-100,5,-2.43,238497825,59405,48.40,4125,4125,3980,5340,2885,4115,4014.78,41.40,0,-34220,4291,4202,4141,4052,3991,4247,4097,387,1225,500,2880,5,1,77417637,3108,-8.36,3.44,06,0.08,-480.00,1166.00,7830,20241028,-48.72,3855,20250321,4.15,5280,-23.96,20250107,3855,4.15,20250321,7830,-48.72,20241028,3855,4.15,20250321,0.04,Y,334970,500,387 억,,32050880,N,N,1320,N,00,N 20250402,151017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-115,5,-2.79,211501405,52667,42.91,4125,4125,3980,5340,2885,4115,4015.82,41.40,0,-28296,4291,4202,4141,4052,3991,4247,4097,387,1225,500,2880,5,1,77417637,3097,-8.33,3.43,06,0.07,-480.00,1166.00,7830,20241028,-48.91,3855,20250321,3.76,5280,-24.24,20250107,3855,3.76,20250321,7830,-48.91,20241028,3855,3.76,20250321,0.04,Y,334970,500,387 억,,32050880,N,N,197,N,00,N 20250402,141020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3985,-130,5,-3.16,182884145,45492,37.07,4125,4125,3980,5340,2885,4115,4020.14,41.40,0,-25396,4291,4202,4141,4052,3991,4247,4097,387,1225,500,2880,5,1,77417637,3085,-8.30,3.42,06,0.06,-480.00,1166.00,7830,20241028,-49.11,3855,20250321,3.37,5280,-24.53,20250107,3855,3.37,20250321,7830,-49.11,20241028,3855,3.37,20250321,0.04,Y,334970,500,387 억,,32050880,N,N,197,N,00,N diff --git a/335810/price/prices-20250401.csv b/335810/price/prices-20250401.csv index 4367791e1211..2b23225638a4 100644 --- a/335810/price/prices-20250401.csv +++ b/335810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,25,2,0.91,41453412,15128,140.28,2750,2780,2690,3580,1930,2755,2740.18,0.00,0,299,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,323,-4.42,1.26,12,0.13,-629.00,2213.00,5720,20240703,-51.40,2555,20250401,8.81,3230,-13.93,20250109,2555,8.81,20250401,5720,-51.40,20240703,2555,8.81,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,151040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2780,25,2,0.91,40805677,14895,138.12,2750,2780,2690,3580,1930,2755,2739.56,0.00,0,327,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,323,-4.42,1.26,12,0.13,-629.00,2213.00,5720,20240703,-51.40,2555,20250401,8.81,3230,-13.93,20250109,2555,8.81,20250401,5720,-51.40,20240703,2555,8.81,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,0,3,0.00,21530397,7909,73.34,2750,2775,2690,3580,1930,2755,2722.27,0.00,0,-105,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,320,-4.38,1.24,12,0.07,-629.00,2213.00,5720,20240703,-51.84,2555,20250401,7.83,3230,-14.71,20250109,2555,7.83,20250401,5720,-51.84,20240703,2555,7.83,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,131037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,0,3,0.00,19877400,7309,67.78,2750,2775,2690,3580,1930,2755,2719.58,0.00,0,-105,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,320,-4.38,1.24,12,0.06,-629.00,2213.00,5720,20240703,-51.84,2555,20250401,7.83,3230,-14.71,20250109,2555,7.83,20250401,5720,-51.84,20240703,2555,7.83,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,121035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,0,3,0.00,19756460,7265,67.37,2750,2770,2690,3580,1930,2755,2719.40,0.00,0,-105,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,320,-4.38,1.24,12,0.06,-629.00,2213.00,5720,20240703,-51.84,2555,20250401,7.83,3230,-14.71,20250109,2555,7.83,20250401,5720,-51.84,20240703,2555,7.83,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,111038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,15,2,0.54,16965015,6253,57.98,2750,2770,2690,3580,1930,2755,2713.10,0.00,0,-105,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,322,-4.40,1.25,12,0.05,-629.00,2213.00,5720,20240703,-51.57,2555,20250401,8.41,3230,-14.24,20250109,2555,8.41,20250401,5720,-51.57,20240703,2555,8.41,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,101039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2730,-25,5,-0.91,9088280,3360,31.16,2750,2755,2690,3580,1930,2755,2704.85,0.00,0,44,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,317,-4.34,1.23,12,0.03,-629.00,2213.00,5720,20240703,-52.27,2555,20250401,6.85,3230,-15.48,20250109,2555,6.85,20250401,5720,-52.27,20240703,2555,6.85,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N +20250403,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,0,3,0.00,1011605,373,3.46,2750,2755,2710,3580,1930,2755,2712.08,0.00,0,0,2818,2786,2723,2691,2628,2802,2707,58,825,500,1810,5,1,11614526,320,-4.38,1.24,12,0.00,-629.00,2213.00,5720,20240703,-51.84,2555,20250401,7.83,3230,-14.71,20250109,2555,7.83,20250401,5720,-51.84,20240703,2555,7.83,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250402,161016,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,65,2,2.42,28948935,10734,68.02,2690,2755,2660,3495,1885,2690,2696.93,0.00,0,276,2813,2751,2653,2591,2493,2782,2622,58,805,500,1770,5,1,11614526,320,-4.38,1.24,12,0.09,-629.00,2213.00,5720,20240703,-51.84,2555,20250401,7.83,3230,-14.71,20250109,2555,7.83,20250401,5720,-51.84,20240703,2555,7.83,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250402,151017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2750,60,2,2.23,28086645,10421,66.04,2690,2755,2660,3495,1885,2690,2695.20,0.00,0,283,2813,2751,2653,2591,2493,2782,2622,58,805,500,1770,5,1,11614526,319,-4.37,1.24,12,0.09,-629.00,2213.00,5720,20240703,-51.92,2555,20250401,7.63,3230,-14.86,20250109,2555,7.63,20250401,5720,-51.92,20240703,2555,7.63,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N 20250402,141020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2710,20,2,0.74,24460060,9093,57.62,2690,2710,2660,3495,1885,2690,2689.99,0.00,0,287,2813,2751,2653,2591,2493,2782,2622,58,805,500,1770,5,1,11614526,315,-4.31,1.22,12,0.08,-629.00,2213.00,5720,20240703,-52.62,2555,20250401,6.07,3230,-16.10,20250109,2555,6.07,20250401,5720,-52.62,20240703,2555,6.07,20250401,0.00,Y,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20250401.csv b/335870/price/prices-20250401.csv index 0d3533fe41c7..f862181079e2 100644 --- a/335870/price/prices-20250401.csv +++ b/335870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161031,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2400,-55,5,-2.24,191061518,79463,78.94,2375,2600,2280,3190,1720,2455,2404.43,13.52,0,-7555,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,400,33.33,1.29,12,0.48,72.00,1867.00,2600,20250403,-7.69,900,20240805,166.67,2600,-7.69,20250403,1140,110.53,20250106,2600,-7.69,20250403,900,166.67,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,151040,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2400,-55,5,-2.24,176313758,73309,72.82,2375,2600,2280,3190,1720,2455,2405.08,13.52,0,-5971,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,400,33.33,1.29,12,0.44,72.00,1867.00,2600,20250403,-7.69,900,20240805,166.67,2600,-7.69,20250403,1140,110.53,20250106,2600,-7.69,20250403,900,166.67,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,141039,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2370,-85,5,-3.46,165572813,68804,68.35,2375,2600,2280,3190,1720,2455,2406.44,13.52,0,-4398,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,395,32.92,1.27,12,0.41,72.00,1867.00,2600,20250403,-8.85,900,20240805,163.33,2600,-8.85,20250403,1140,107.89,20250106,2600,-8.85,20250403,900,163.33,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,131038,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2360,-95,5,-3.87,130927575,53828,53.47,2375,2600,2300,3190,1720,2455,2432.33,13.52,0,-7055,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,394,32.78,1.26,12,0.32,72.00,1867.00,2600,20250403,-9.23,900,20240805,162.22,2600,-9.23,20250403,1140,107.02,20250106,2600,-9.23,20250403,900,162.22,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,121036,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2425,-30,5,-1.22,116256205,47655,47.34,2375,2600,2300,3190,1720,2455,2439.54,13.52,0,-6881,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,405,33.68,1.30,12,0.29,72.00,1867.00,2600,20250403,-6.73,900,20240805,169.44,2600,-6.73,20250403,1140,112.72,20250106,2600,-6.73,20250403,900,169.44,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,111038,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2435,-20,5,-0.81,113115370,46362,46.06,2375,2600,2300,3190,1720,2455,2439.83,13.52,0,-6139,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,406,33.82,1.30,12,0.28,72.00,1867.00,2600,20250403,-6.35,900,20240805,170.56,2600,-6.35,20250403,1140,113.60,20250106,2600,-6.35,20250403,900,170.56,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,101039,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-55,5,-2.24,36222400,15207,15.11,2375,2435,2300,3190,1720,2455,2381.96,13.52,0,-6061,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,400,33.33,1.29,12,0.09,72.00,1867.00,2565,20250306,-6.43,900,20240805,166.67,2565,-6.43,20250306,1140,110.53,20250106,2565,-6.43,20250306,900,166.67,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N +20250403,091043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-70,5,-2.85,8692145,3690,3.67,2375,2390,2300,3190,1720,2455,2355.59,13.52,0,-1016,2575,2515,2395,2335,2215,2545,2365,17,735,100,1620,5,1,16681422,398,33.12,1.28,12,0.02,72.00,1867.00,2565,20250306,-7.02,900,20240805,165.00,2565,-7.02,20250306,1140,109.21,20250106,2565,-7.02,20250306,900,165.00,20240805,0.31,Y,335870,100,16 억,,2255261,N,N,0,N,00,N 20250402,161017,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,100,2,4.25,235349995,98311,137.82,2340,2455,2275,3060,1650,2355,2393.47,13.53,0,-1500,2525,2440,2270,2185,2015,2482,2227,17,705,100,1550,5,1,16681422,410,34.10,1.31,12,0.59,72.00,1867.00,2565,20250306,-4.29,900,20240805,172.78,2565,-4.29,20250306,1140,115.35,20250106,2565,-4.29,20250306,900,172.78,20240805,0.31,Y,335870,100,16 억,,2256738,N,N,0,N,01,N 20250402,151018,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,5,2,0.21,150529225,63498,89.01,2340,2440,2275,3060,1650,2355,2370.61,13.53,0,-1022,2525,2440,2270,2185,2015,2482,2227,17,705,100,1550,5,1,16681422,394,32.78,1.26,12,0.38,72.00,1867.00,2565,20250306,-7.99,900,20240805,162.22,2565,-7.99,20250306,1140,107.02,20250106,2565,-7.99,20250306,900,162.22,20240805,0.31,Y,335870,100,16 억,,2256738,N,N,0,N,01,N 20250402,141020,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,5,2,0.21,134313365,56661,79.43,2340,2440,2275,3060,1650,2355,2370.47,13.53,0,-1714,2525,2440,2270,2185,2015,2482,2227,17,705,100,1550,5,1,16681422,394,32.78,1.26,12,0.34,72.00,1867.00,2565,20250306,-7.99,900,20240805,162.22,2565,-7.99,20250306,1140,107.02,20250106,2565,-7.99,20250306,900,162.22,20240805,0.31,Y,335870,100,16 억,,2256738,N,N,0,N,01,N diff --git a/335890/price/prices-20250401.csv b/335890/price/prices-20250401.csv index 07c1edf2f216..ea3bb2690aa3 100644 --- a/335890/price/prices-20250401.csv +++ b/335890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161031,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7130,-130,5,-1.79,1705965265,238554,66.12,7140,7220,7000,9430,5090,7260,7151.28,4.02,0,-36282,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4165,12.75,4.54,12,0.41,559.00,1572.00,12030,20240401,-40.73,6630,20241209,7.54,9140,-21.99,20250212,6850,4.09,20250324,11890,-40.03,20240708,6630,7.54,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,22514,N,00,N +20250403,151041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7100,-160,5,-2.20,1637961925,229000,63.48,7140,7220,7000,9430,5090,7260,7152.67,4.02,0,-37597,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4148,12.70,4.52,12,0.39,559.00,1572.00,12030,20240401,-40.98,6630,20241209,7.09,9140,-22.32,20250212,6850,3.65,20250324,11890,-40.29,20240708,6630,7.09,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,141039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7180,-80,5,-1.10,1307825610,182692,50.64,7140,7220,7000,9430,5090,7260,7158.64,4.02,0,-34619,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4194,12.84,4.57,12,0.31,559.00,1572.00,12030,20240401,-40.32,6630,20241209,8.30,9140,-21.44,20250212,6850,4.82,20250324,11890,-39.61,20240708,6630,8.30,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,131038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-110,5,-1.52,1066315340,149058,41.32,7140,7220,7000,9430,5090,7260,7153.69,4.02,0,-27042,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4177,12.79,4.55,12,0.26,559.00,1572.00,12030,20240401,-40.57,6630,20241209,7.84,9140,-21.77,20250212,6850,4.38,20250324,11890,-39.87,20240708,6630,7.84,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,121036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7175,-85,5,-1.17,902672215,126212,34.98,7140,7220,7000,9430,5090,7260,7152.03,4.02,0,-20502,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4192,12.84,4.56,12,0.22,559.00,1572.00,12030,20240401,-40.36,6630,20241209,8.22,9140,-21.50,20250212,6850,4.74,20250324,11890,-39.66,20240708,6630,8.22,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,111039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7150,-110,5,-1.52,709593100,99249,27.51,7140,7220,7000,9430,5090,7260,7149.62,4.02,0,-18300,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4177,12.79,4.55,12,0.17,559.00,1572.00,12030,20240401,-40.57,6630,20241209,7.84,9140,-21.77,20250212,6850,4.38,20250324,11890,-39.87,20240708,6630,7.84,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,101039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7140,-120,5,-1.65,536139350,74977,20.78,7140,7220,7000,9430,5090,7260,7150.72,4.02,0,-17426,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4171,12.77,4.54,12,0.13,559.00,1572.00,12030,20240401,-40.65,6630,20241209,7.69,9140,-21.88,20250212,6850,4.23,20250324,11890,-39.95,20240708,6630,7.69,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N +20250403,091043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7160,-100,5,-1.38,127631840,17940,4.97,7140,7180,7000,9430,5090,7260,7114.37,4.02,0,-1088,7513,7386,7263,7136,7013,7450,7200,58,2170,100,5370,10,1,58419125,4183,12.81,4.55,12,0.03,559.00,1572.00,12030,20240401,-40.48,6630,20241209,7.99,9140,-21.66,20250212,6850,4.53,20250324,11890,-39.78,20240708,6630,7.99,20241209,4.63,Y,335890,100,58 억,,2345580,N,N,25296,N,00,N 20250402,161017,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,70,2,0.97,2618630210,360764,81.37,7250,7390,7140,9340,5040,7190,7258.57,4.01,0,-11237,7456,7322,7106,6972,6756,7390,7040,58,2150,100,5320,10,1,58419125,4241,12.99,4.62,12,0.62,559.00,1572.00,12030,20240401,-39.65,6630,20241209,9.50,9140,-20.57,20250212,6850,5.99,20250324,11890,-38.94,20240708,6630,9.50,20241209,4.98,Y,335890,100,58 억,,2340026,N,N,25296,N,00,N 20250402,151018,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7260,70,2,0.97,2516373950,346665,78.19,7250,7390,7140,9340,5040,7190,7258.81,4.01,0,-11083,7456,7322,7106,6972,6756,7390,7040,58,2150,100,5320,10,1,58419125,4241,12.99,4.62,12,0.59,559.00,1572.00,12030,20240401,-39.65,6630,20241209,9.50,9140,-20.57,20250212,6850,5.99,20250324,11890,-38.94,20240708,6630,9.50,20241209,4.98,Y,335890,100,58 억,,2340026,N,N,22245,N,00,N 20250402,141020,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7270,80,2,1.11,2003423360,276072,62.27,7250,7390,7140,9340,5040,7190,7256.89,4.01,0,13768,7456,7322,7106,6972,6756,7390,7040,58,2150,100,5320,10,1,58419125,4247,13.01,4.62,12,0.47,559.00,1572.00,12030,20240401,-39.57,6630,20241209,9.65,9140,-20.46,20250212,6850,6.13,20250324,11890,-38.86,20240708,6630,9.65,20241209,4.98,Y,335890,100,58 억,,2340026,N,N,22245,N,00,N diff --git a/336040/price/prices-20250401.csv b/336040/price/prices-20250401.csv index ee0172b82965..bf5b96190a0d 100644 --- a/336040/price/prices-20250401.csv +++ b/336040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161031,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,151041,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,141039,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,131038,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,121036,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,111039,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,101040,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N +20250403,091043,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,0,0,0.00,0,0,0,4485,3315,3900,0.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-12.04,14.13,12,0.00,-324.00,276.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250402,161017,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250402,151018,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N 20250402,141021,57,100.00,KONEX,,,N,N,N,N, ,N,3900,0,3,0.00,3900,1,100.00,3900,3900,3900,4485,3315,3900,3900.00,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,23,585,500,2340,5,1,4684534,183,-4.97,10.51,12,0.00,-784.00,371.00,8990,20240723,-56.62,2975,20241121,31.09,4500,-13.33,20250114,3500,11.43,20250102,8990,-56.62,20240723,2975,31.09,20241121,0.00,Y,336040,500,23 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20250401.csv b/336060/price/prices-20250401.csv index a2af6651353c..f84d34fbda99 100644 --- a/336060/price/prices-20250401.csv +++ b/336060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1197,-26,5,-2.13,141398575,118036,131.95,1167,1222,1167,1589,857,1223,1197.93,1.14,0,18238,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,576,17.60,1.47,12,0.25,68.00,816.00,2210,20240619,-45.84,1018,20241210,17.58,1420,-15.70,20250107,1142,4.82,20250331,2210,-45.84,20240619,1018,17.58,20241210,3.86,Y,336060,100,48 억,,548952,N,N,3777,N,00,N +20250403,151041,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,-22,5,-1.80,135281485,112929,126.24,1167,1222,1167,1589,857,1223,1197.93,1.14,0,18917,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,578,17.66,1.47,12,0.23,68.00,816.00,2210,20240619,-45.66,1018,20241210,17.98,1420,-15.42,20250107,1142,5.17,20250331,2210,-45.66,20240619,1018,17.98,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,141039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,-23,5,-1.88,113465476,94711,105.88,1167,1222,1167,1589,857,1223,1198.02,1.14,0,11136,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,578,17.65,1.47,12,0.20,68.00,816.00,2210,20240619,-45.70,1018,20241210,17.88,1420,-15.49,20250107,1142,5.08,20250331,2210,-45.70,20240619,1018,17.88,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1201,-22,5,-1.80,93904124,78442,87.69,1167,1222,1167,1589,857,1223,1197.12,1.14,0,9446,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,578,17.66,1.47,12,0.16,68.00,816.00,2210,20240619,-45.66,1018,20241210,17.98,1420,-15.42,20250107,1142,5.17,20250331,2210,-45.66,20240619,1018,17.98,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,121036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,-23,5,-1.88,90682523,75769,84.70,1167,1222,1167,1589,857,1223,1196.83,1.14,0,9580,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,578,17.65,1.47,12,0.16,68.00,816.00,2210,20240619,-45.70,1018,20241210,17.88,1420,-15.49,20250107,1142,5.08,20250331,2210,-45.70,20240619,1018,17.88,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,111039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1200,-23,5,-1.88,79848554,66779,74.65,1167,1222,1167,1589,857,1223,1195.71,1.14,0,9514,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,578,17.65,1.47,12,0.14,68.00,816.00,2210,20240619,-45.70,1018,20241210,17.88,1420,-15.49,20250107,1142,5.08,20250331,2210,-45.70,20240619,1018,17.88,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,101040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1212,-11,5,-0.90,52006144,43567,48.70,1167,1222,1167,1589,857,1223,1193.70,1.14,0,16088,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,584,17.82,1.49,12,0.09,68.00,816.00,2210,20240619,-45.16,1018,20241210,19.06,1420,-14.65,20250107,1142,6.13,20250331,2210,-45.16,20240619,1018,19.06,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N +20250403,091044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1190,-33,5,-2.70,15076880,12801,14.31,1167,1222,1167,1589,857,1223,1177.79,1.14,0,-310,1251,1237,1216,1202,1181,1226,1191,48,366,100,750,1,1,48155200,573,17.50,1.46,12,0.03,68.00,816.00,2210,20240619,-46.15,1018,20241210,16.90,1420,-16.20,20250107,1142,4.20,20250331,2210,-46.15,20240619,1018,16.90,20241210,3.86,Y,336060,100,48 억,,548952,N,N,6710,N,00,N 20250402,161017,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1223,-2,5,-0.16,108361088,89390,46.58,1230,1230,1195,1592,858,1225,1212.23,1.18,0,-18499,1267,1245,1208,1186,1149,1257,1198,48,367,100,750,1,1,48155200,589,17.99,1.50,12,0.19,68.00,816.00,2210,20240619,-44.66,1018,20241210,20.14,1420,-13.87,20250107,1142,7.09,20250331,2210,-44.66,20240619,1018,20.14,20241210,3.89,Y,336060,100,48 억,,567373,N,N,6710,N,00,N 20250402,151018,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1222,-3,5,-0.24,103302252,85251,44.42,1230,1230,1195,1592,858,1225,1211.74,1.18,0,-16234,1267,1245,1208,1186,1149,1257,1198,48,367,100,750,1,1,48155200,588,17.97,1.50,12,0.18,68.00,816.00,2210,20240619,-44.71,1018,20241210,20.04,1420,-13.94,20250107,1142,7.01,20250331,2210,-44.71,20240619,1018,20.04,20241210,3.89,Y,336060,100,48 억,,567373,N,N,1732,N,00,N 20250402,141021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1216,-9,5,-0.73,82788933,68376,35.63,1230,1230,1195,1592,858,1225,1210.79,1.18,0,-14429,1267,1245,1208,1186,1149,1257,1198,48,367,100,750,1,1,48155200,586,17.88,1.49,12,0.14,68.00,816.00,2210,20240619,-44.98,1018,20241210,19.45,1420,-14.37,20250107,1142,6.48,20250331,2210,-44.98,20240619,1018,19.45,20241210,3.89,Y,336060,100,48 억,,567373,N,N,1732,N,00,N diff --git a/336260/price/prices-20250401.csv b/336260/price/prices-20250401.csv index ff56a73092de..71562bcc5475 100644 --- a/336260/price/prices-20250401.csv +++ b/336260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161032,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13100,-330,5,-2.46,2542127390,195259,123.57,12910,13200,12500,17450,9410,13430,13019.25,10.55,0,-10406,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8580,-102.34,2.15,12,0.30,-128.00,6099.00,27300,20240523,-52.01,12500,20250403,4.80,18000,-27.22,20250120,12500,4.80,20250403,27300,-52.01,20240523,12500,4.80,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,49071,N,00,N +20250403,151041,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13040,-390,5,-2.90,2292532050,176167,111.49,12910,13200,12500,17450,9410,13430,13013.40,10.55,0,-15137,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8540,-101.88,2.14,12,0.27,-128.00,6099.00,27300,20240523,-52.23,12500,20250403,4.32,18000,-27.56,20250120,12500,4.32,20250403,27300,-52.23,20240523,12500,4.32,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,141040,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13090,-340,5,-2.53,2039061770,156767,99.21,12910,13200,12500,17450,9410,13430,13006.96,10.55,0,-17143,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8573,-102.27,2.15,12,0.24,-128.00,6099.00,27300,20240523,-52.05,12500,20250403,4.72,18000,-27.28,20250120,12500,4.72,20250403,27300,-52.05,20240523,12500,4.72,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,131039,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13080,-350,5,-2.61,1754291520,135037,85.46,12910,13200,12500,17450,9410,13430,12991.19,10.55,0,-21097,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8567,-102.19,2.14,12,0.21,-128.00,6099.00,27300,20240523,-52.09,12500,20250403,4.64,18000,-27.33,20250120,12500,4.64,20250403,27300,-52.09,20240523,12500,4.64,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,121037,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13070,-360,5,-2.68,1468889080,113178,71.62,12910,13200,12500,17450,9410,13430,12978.57,10.55,0,-21325,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8560,-102.11,2.14,12,0.17,-128.00,6099.00,27300,20240523,-52.12,12500,20250403,4.56,18000,-27.39,20250120,12500,4.56,20250403,27300,-52.12,20240523,12500,4.56,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,111039,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13070,-360,5,-2.68,1186574935,91550,57.94,12910,13200,12500,17450,9410,13430,12960.95,10.55,0,-21107,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8560,-102.11,2.14,12,0.14,-128.00,6099.00,27300,20240523,-52.12,12500,20250403,4.56,18000,-27.39,20250120,12500,4.56,20250403,27300,-52.12,20240523,12500,4.56,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,101040,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,13000,-430,5,-3.20,727006115,56166,35.54,12910,13200,12500,17450,9410,13430,12943.88,10.55,0,-13798,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8514,-101.56,2.13,12,0.09,-128.00,6099.00,27300,20240523,-52.38,12500,20250403,4.00,18000,-27.78,20250120,12500,4.00,20250403,27300,-52.38,20240523,12500,4.00,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N +20250403,091044,55,40.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,12900,-530,5,-3.95,260296370,20311,12.85,12910,12930,12500,17450,9410,13430,12815.54,10.55,0,-5233,14063,13746,13573,13256,13083,13660,13170,65,4020,100,9930,10,1,65493726,8449,-100.78,2.12,12,0.03,-128.00,6099.00,27300,20240523,-52.75,12500,20250403,3.20,18000,-28.33,20250120,12500,3.20,20250403,27300,-52.75,20240523,12500,3.20,20250403,1.17,Y,336260,100,65 억,,6909451,N,N,31913,N,00,N 20250402,161018,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13430,-320,5,-2.33,2151214430,158018,58.85,13670,13890,13400,17870,9630,13750,13613.73,10.61,0,-13773,14403,14076,13573,13246,12743,14240,13410,65,4120,100,10170,10,1,65493726,8796,-104.92,2.20,12,0.24,-128.00,6099.00,27300,20240523,-50.81,13070,20250401,2.75,18000,-25.39,20250120,13070,2.75,20250401,27300,-50.81,20240523,13070,2.75,20250401,1.18,Y,336260,100,65 억,,6948584,N,N,31913,N,00,N 20250402,151018,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13470,-280,5,-2.04,1951289880,143145,53.31,13670,13890,13460,17870,9630,13750,13631.56,10.61,0,-17333,14403,14076,13573,13246,12743,14240,13410,65,4120,100,10170,10,1,65493726,8822,-105.23,2.21,12,0.22,-128.00,6099.00,27300,20240523,-50.66,13070,20250401,3.06,18000,-25.17,20250120,13070,3.06,20250401,27300,-50.66,20240523,13070,3.06,20250401,1.18,Y,336260,100,65 억,,6948584,N,N,38365,N,00,N 20250402,141021,55,40.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,13510,-240,5,-1.75,1672776975,122524,45.63,13670,13890,13510,17870,9630,13750,13652.65,10.61,0,-11354,14403,14076,13573,13246,12743,14240,13410,65,4120,100,10170,10,1,65493726,8848,-105.55,2.22,12,0.19,-128.00,6099.00,27300,20240523,-50.51,13070,20250401,3.37,18000,-24.94,20250120,13070,3.37,20250401,27300,-50.51,20240523,13070,3.37,20250401,1.18,Y,336260,100,65 억,,6948584,N,N,38365,N,00,N diff --git a/336370/price/prices-20250401.csv b/336370/price/prices-20250401.csv index 93bcd83f7e4e..f7aafbbe8c4c 100644 --- a/336370/price/prices-20250401.csv +++ b/336370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161032,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7360,-210,5,-2.77,611445420,82197,87.53,7400,7570,7350,9840,5300,7570,7438.79,4.95,0,-42103,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5168,175.24,0.87,12,0.12,42.00,8495.00,23500,20240701,-68.68,7350,20250403,0.14,11800,-37.63,20250120,7350,0.14,20250403,23500,-68.68,20240701,7350,0.14,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,33121,N,00,N +20250403,151042,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7370,-200,5,-2.64,564201430,75776,80.69,7400,7570,7360,9840,5300,7570,7445.65,4.95,0,-40083,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5175,175.48,0.87,12,0.11,42.00,8495.00,23500,20240701,-68.64,7360,20250403,0.14,11800,-37.54,20250120,7360,0.14,20250403,23500,-68.64,20240701,7360,0.14,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,141040,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7430,-140,5,-1.85,455742070,61123,65.09,7400,7570,7370,9840,5300,7570,7456.15,4.95,0,-32703,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5217,176.90,0.87,12,0.09,42.00,8495.00,23500,20240701,-68.38,7370,20250403,0.81,11800,-37.03,20250120,7370,0.81,20250403,23500,-68.38,20240701,7370,0.81,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,131039,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7450,-120,5,-1.59,408993290,54855,58.41,7400,7570,7370,9840,5300,7570,7455.90,4.95,0,-29869,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5231,177.38,0.88,12,0.08,42.00,8495.00,23500,20240701,-68.30,7370,20250403,1.09,11800,-36.86,20250120,7370,1.09,20250403,23500,-68.30,20240701,7370,1.09,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,121037,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7480,-90,5,-1.19,310305900,41593,44.29,7400,7570,7370,9840,5300,7570,7460.53,4.95,0,-20878,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5252,178.10,0.88,12,0.06,42.00,8495.00,23500,20240701,-68.17,7370,20250403,1.49,11800,-36.61,20250120,7370,1.49,20250403,23500,-68.17,20240701,7370,1.49,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,111040,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7520,-50,5,-0.66,256614315,34433,36.67,7400,7570,7370,9840,5300,7570,7452.57,4.95,0,-15304,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5280,179.05,0.89,12,0.05,42.00,8495.00,23500,20240701,-68.00,7370,20250403,2.04,11800,-36.27,20250120,7370,2.04,20250403,23500,-68.00,20240701,7370,2.04,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,101041,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7450,-120,5,-1.59,187508685,25184,26.82,7400,7570,7370,9840,5300,7570,7445.55,4.95,0,-11209,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5231,177.38,0.88,12,0.04,42.00,8495.00,23500,20240701,-68.30,7370,20250403,1.09,11800,-36.86,20250120,7370,1.09,20250403,23500,-68.30,20240701,7370,1.09,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N +20250403,091044,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7380,-190,5,-2.51,45567935,6162,6.56,7400,7430,7370,9840,5300,7570,7394.99,4.95,0,-3735,7963,7766,7643,7446,7323,7705,7385,70,2270,100,5600,10,1,70217344,5182,175.71,0.87,12,0.01,42.00,8495.00,23500,20240701,-68.60,7370,20250403,0.14,11800,-37.46,20250120,7370,0.14,20250403,23500,-68.60,20240701,7370,0.14,20250403,1.46,Y,336370,100,70 억,,3476727,N,N,47749,N,00,N 20250402,161018,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7570,-120,5,-1.56,715387405,93912,110.17,7790,7840,7520,9990,5390,7690,7617.64,5.05,0,-70522,7983,7836,7753,7606,7523,7795,7565,70,2300,100,5690,10,1,70217344,5315,180.24,0.89,12,0.13,42.00,8495.00,23500,20240701,-67.79,7520,20250402,0.66,11800,-35.85,20250120,7520,0.66,20250402,23500,-67.79,20240701,7520,0.66,20250402,1.48,Y,336370,100,70 억,,3542768,N,N,47749,N,00,N 20250402,151019,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7540,-150,5,-1.95,661214435,86732,101.75,7790,7840,7530,9990,5390,7690,7623.65,5.05,0,-65652,7983,7836,7753,7606,7523,7795,7565,70,2300,100,5690,10,1,70217344,5294,179.52,0.89,12,0.12,42.00,8495.00,23500,20240701,-67.91,7530,20250402,0.13,11800,-36.10,20250120,7530,0.13,20250402,23500,-67.91,20240701,7530,0.13,20250402,1.48,Y,336370,100,70 억,,3542768,N,N,27352,N,00,N 20250402,141021,55,40.00,KOSPI,신저가,전기·전자,N,N,N,Y,40,N,7570,-120,5,-1.56,539309865,70614,82.84,7790,7840,7560,9990,5390,7690,7637.44,5.05,0,-52313,7983,7836,7753,7606,7523,7795,7565,70,2300,100,5690,10,1,70217344,5315,180.24,0.89,12,0.10,42.00,8495.00,23500,20240701,-67.79,7560,20250402,0.13,11800,-35.85,20250120,7560,0.13,20250402,23500,-67.79,20240701,7560,0.13,20250402,1.48,Y,336370,100,70 억,,3542768,N,N,27352,N,00,N diff --git a/336570/price/prices-20250401.csv b/336570/price/prices-20250401.csv index 569c9f4479c3..e7f7574973c0 100644 --- a/336570/price/prices-20250401.csv +++ b/336570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161032,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7250,50,2,0.69,9520826400,1319108,46.95,7100,7340,6970,9360,5040,7200,7217.60,3.36,0,-269496,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6477,22.17,5.11,12,1.48,327.00,1419.00,12000,20240422,-39.58,3860,20241209,87.82,7400,-2.03,20250402,4460,62.56,20250102,12000,-39.58,20240422,3860,87.82,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,156677,N,00,N +20250403,151042,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7250,50,2,0.69,9117018210,1263412,44.97,7100,7340,6970,9360,5040,7200,7216.19,3.36,0,-271168,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6477,22.17,5.11,12,1.41,327.00,1419.00,12000,20240422,-39.58,3860,20241209,87.82,7400,-2.03,20250402,4460,62.56,20250102,12000,-39.58,20240422,3860,87.82,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,141040,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7150,-50,5,-0.69,7113733465,986949,35.13,7100,7340,6970,9360,5040,7200,7207.80,3.36,0,-261304,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6388,21.87,5.04,12,1.10,327.00,1419.00,12000,20240422,-40.42,3860,20241209,85.23,7400,-3.38,20250402,4460,60.31,20250102,12000,-40.42,20240422,3860,85.23,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,131039,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7150,-50,5,-0.69,6725319320,932689,33.20,7100,7340,6970,9360,5040,7200,7210.68,3.36,0,-251593,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6388,21.87,5.04,12,1.04,327.00,1419.00,12000,20240422,-40.42,3860,20241209,85.23,7400,-3.38,20250402,4460,60.31,20250102,12000,-40.42,20240422,3860,85.23,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,121037,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7160,-40,5,-0.56,6289746675,871590,31.02,7100,7340,6970,9360,5040,7200,7216.41,3.36,0,-253603,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6397,21.90,5.05,12,0.98,327.00,1419.00,12000,20240422,-40.33,3860,20241209,85.49,7400,-3.24,20250402,4460,60.54,20250102,12000,-40.33,20240422,3860,85.49,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,111040,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7200,0,3,0.00,5788772820,801626,28.53,7100,7340,6970,9360,5040,7200,7221.29,3.36,0,-232452,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6433,22.02,5.07,12,0.90,327.00,1419.00,12000,20240422,-40.00,3860,20241209,86.53,7400,-2.70,20250402,4460,61.43,20250102,12000,-40.00,20240422,3860,86.53,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,101041,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7310,110,2,1.53,4120124900,571746,20.35,7100,7340,6970,9360,5040,7200,7206.22,3.36,0,-138085,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6531,22.35,5.15,12,0.64,327.00,1419.00,12000,20240422,-39.08,3860,20241209,89.38,7400,-1.22,20250402,4460,63.90,20250102,12000,-39.08,20240422,3860,89.38,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N +20250403,091045,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7230,30,2,0.42,1136477340,159687,5.68,7100,7250,6970,9360,5040,7200,7116.91,3.36,0,-43670,7653,7426,7173,6946,6693,7540,7060,89,2160,100,5040,10,1,89340619,6459,22.11,5.10,12,0.18,327.00,1419.00,12000,20240422,-39.75,3860,20241209,87.31,7400,-2.30,20250402,4460,62.11,20250102,12000,-39.75,20240422,3860,87.31,20241209,2.53,Y,336570,100,89 억,,3003329,N,N,60119,N,00,N 20250402,161018,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7200,250,2,3.60,20318908810,2809506,124.27,6990,7400,6920,9030,4870,6950,7232.25,3.48,0,-34975,7530,7240,6740,6450,5950,7385,6595,89,2080,100,4860,10,1,89340619,6433,22.02,5.07,12,3.14,327.00,1419.00,12000,20240422,-40.00,3860,20241209,86.53,7400,-2.70,20250402,4460,61.43,20250102,12000,-40.00,20240422,3860,86.53,20241209,2.59,Y,336570,100,89 억,,3108228,N,N,60119,N,00,N 20250402,151019,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7130,180,2,2.59,19712224620,2724866,120.53,6990,7400,6920,9030,4870,6950,7234.20,3.48,0,-61006,7530,7240,6740,6450,5950,7385,6595,89,2080,100,4860,10,1,89340619,6370,21.80,5.02,12,3.05,327.00,1419.00,12000,20240422,-40.58,3860,20241209,84.72,7400,-3.65,20250402,4460,59.87,20250102,12000,-40.58,20240422,3860,84.72,20241209,2.59,Y,336570,100,89 억,,3108228,N,N,73419,N,00,N 20250402,141022,55,60.00,KSQ150,,의료·정밀기기,N,N,N,Y,60,N,7200,250,2,3.60,17872115640,2468938,109.21,6990,7400,6920,9030,4870,6950,7238.79,3.48,0,-102859,7530,7240,6740,6450,5950,7385,6595,89,2080,100,4860,10,1,89340619,6433,22.02,5.07,12,2.76,327.00,1419.00,12000,20240422,-40.00,3860,20241209,86.53,7400,-2.70,20250402,4460,61.43,20250102,12000,-40.00,20240422,3860,86.53,20241209,2.59,Y,336570,100,89 억,,3108228,N,N,73419,N,00,N diff --git a/336680/price/prices-20250401.csv b/336680/price/prices-20250401.csv index 43656835f8c9..f2ea71a380d3 100644 --- a/336680/price/prices-20250401.csv +++ b/336680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161033,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8600,-120,5,-1.38,105415970,12229,68.81,8560,8770,8450,11330,6110,8720,8620.16,0.23,0,-932,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1683,7.55,0.93,12,0.06,1139.00,9273.00,18800,20241101,-54.26,8450,20250403,1.78,11880,-27.61,20250116,8450,1.78,20250403,18800,-54.26,20241101,8450,1.78,20250403,0.43,Y,336680,500,97 억,,44541,N,N,2152,N,00,N +20250403,151042,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8650,-70,5,-0.80,93884370,10888,61.26,8560,8770,8450,11330,6110,8720,8622.74,0.23,0,-1105,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1693,7.59,0.93,12,0.06,1139.00,9273.00,18800,20241101,-53.99,8450,20250403,2.37,11880,-27.19,20250116,8450,2.37,20250403,18800,-53.99,20241101,8450,2.37,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,141040,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8640,-80,5,-0.92,83412840,9677,54.45,8560,8770,8450,11330,6110,8720,8619.70,0.23,0,-306,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1691,7.59,0.93,12,0.05,1139.00,9273.00,18800,20241101,-54.04,8450,20250403,2.25,11880,-27.27,20250116,8450,2.25,20250403,18800,-54.04,20241101,8450,2.25,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,131039,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8640,-80,5,-0.92,78376840,9094,51.17,8560,8770,8450,11330,6110,8720,8618.52,0.23,0,-164,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1691,7.59,0.93,12,0.05,1139.00,9273.00,18800,20241101,-54.04,8450,20250403,2.25,11880,-27.27,20250116,8450,2.25,20250403,18800,-54.04,20241101,8450,2.25,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,121037,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8690,-30,5,-0.34,74240100,8615,48.47,8560,8770,8450,11330,6110,8720,8617.54,0.23,0,32,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1701,7.63,0.94,12,0.04,1139.00,9273.00,18800,20241101,-53.78,8450,20250403,2.84,11880,-26.85,20250116,8450,2.84,20250403,18800,-53.78,20241101,8450,2.84,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,111040,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8660,-60,5,-0.69,53416110,6208,34.93,8560,8770,8450,11330,6110,8720,8604.40,0.23,0,-1279,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1695,7.60,0.93,12,0.03,1139.00,9273.00,18800,20241101,-53.94,8450,20250403,2.49,11880,-27.10,20250116,8450,2.49,20250403,18800,-53.94,20241101,8450,2.49,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,101041,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8690,-30,5,-0.34,46262620,5383,30.29,8560,8770,8450,11330,6110,8720,8594.21,0.23,0,-991,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1701,7.63,0.94,12,0.03,1139.00,9273.00,18800,20241101,-53.78,8450,20250403,2.84,11880,-26.85,20250116,8450,2.84,20250403,18800,-53.78,20241101,8450,2.84,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N +20250403,091045,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,8460,-260,5,-2.98,20357100,2388,13.44,8560,8560,8450,11330,6110,8720,8524.75,0.23,0,144,8933,8826,8733,8626,8533,8780,8580,98,2610,500,5750,10,1,19572779,1656,7.43,0.91,12,0.01,1139.00,9273.00,18800,20241101,-55.00,8450,20250403,0.12,11880,-28.79,20250116,8450,0.12,20250403,18800,-55.00,20241101,8450,0.12,20250403,0.43,Y,336680,500,97 억,,44541,N,N,4250,N,00,N 20250402,161018,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8720,-80,5,-0.91,154930475,17773,106.44,8840,8840,8640,11440,6160,8800,8717.18,0.25,0,-4752,9040,8920,8800,8680,8560,8980,8740,98,2640,500,5800,10,1,19572779,1707,7.66,0.94,12,0.09,1139.00,9273.00,18800,20241101,-53.62,8610,20250331,1.28,11880,-26.60,20250116,8610,1.28,20250331,18800,-53.62,20241101,8610,1.28,20250331,0.45,Y,336680,500,97 억,,49296,N,N,4250,N,00,N 20250402,151019,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8670,-130,5,-1.48,143598265,16473,98.66,8840,8840,8640,11440,6160,8800,8717.19,0.25,0,-4601,9040,8920,8800,8680,8560,8980,8740,98,2640,500,5800,10,1,19572779,1697,7.61,0.93,12,0.08,1139.00,9273.00,18800,20241101,-53.88,8610,20250331,0.70,11880,-27.02,20250116,8610,0.70,20250331,18800,-53.88,20241101,8610,0.70,20250331,0.45,Y,336680,500,97 억,,49296,N,N,1255,N,00,N 20250402,141022,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8660,-140,5,-1.59,122178015,14003,83.87,8840,8840,8650,11440,6160,8800,8725.13,0.25,0,-4017,9040,8920,8800,8680,8560,8980,8740,98,2640,500,5800,10,1,19572779,1695,7.60,0.93,12,0.07,1139.00,9273.00,18800,20241101,-53.94,8610,20250331,0.58,11880,-27.10,20250116,8610,0.58,20250331,18800,-53.94,20241101,8610,0.58,20250331,0.45,Y,336680,500,97 억,,49296,N,N,1255,N,00,N diff --git a/337840/price/prices-20250401.csv b/337840/price/prices-20250401.csv index 2ec4f32be0f5..cc5b61bbebef 100644 --- a/337840/price/prices-20250401.csv +++ b/337840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161033,57,100.00,KONEX,,,N,N,N,N, ,N,9200,20,2,0.22,18705890,2063,1366.23,9200,9590,8260,10550,7810,9180,9067.32,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,437,-143.75,-2.46,12,0.04,-64.00,-3740.00,16170,20240328,-43.10,7620,20241126,20.73,13640,-32.55,20250115,8260,11.38,20250403,15980,-42.43,20240409,7620,20.73,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,151042,57,100.00,KONEX,,,N,N,N,N, ,N,9200,20,2,0.22,18705890,2063,1366.23,9200,9590,8260,10550,7810,9180,9067.32,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,437,-143.75,-2.46,12,0.04,-64.00,-3740.00,16170,20240328,-43.10,7620,20241126,20.73,13640,-32.55,20250115,8260,11.38,20250403,15980,-42.43,20240409,7620,20.73,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,141041,57,100.00,KONEX,,,N,N,N,N, ,N,9200,20,2,0.22,18705890,2063,1366.23,9200,9590,8260,10550,7810,9180,9067.32,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,437,-143.75,-2.46,12,0.04,-64.00,-3740.00,16170,20240328,-43.10,7620,20241126,20.73,13640,-32.55,20250115,8260,11.38,20250403,15980,-42.43,20240409,7620,20.73,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,131040,57,100.00,KONEX,,,N,N,N,N, ,N,9590,410,2,4.47,15109490,1671,1106.62,9200,9590,8260,10550,7810,9180,9042.18,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,455,-149.84,-2.56,12,0.04,-64.00,-3740.00,16170,20240328,-40.69,7620,20241126,25.85,13640,-29.69,20250115,8260,16.10,20250403,15980,-39.99,20240409,7620,25.85,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,121038,57,100.00,KONEX,,,N,N,N,N, ,N,8800,-380,5,-4.14,2604240,297,196.69,9200,9200,8260,10550,7810,9180,8768.48,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,418,-137.50,-2.35,12,0.01,-64.00,-3740.00,16170,20240328,-45.58,7620,20241126,15.49,13640,-35.48,20250115,8260,6.54,20250403,15980,-44.93,20240409,7620,15.49,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,111040,57,100.00,KONEX,,,N,N,N,N, ,N,9000,-180,5,-1.96,1368200,152,100.66,9200,9200,9000,10550,7810,9180,9001.32,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,427,-140.62,-2.41,12,0.00,-64.00,-3740.00,16170,20240328,-44.34,7620,20241126,18.11,13640,-34.02,20250115,8510,5.76,20250401,15980,-43.68,20240409,7620,18.11,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,101041,57,100.00,KONEX,,,N,N,N,N, ,N,9200,20,2,0.22,9200,1,0.66,9200,9200,9200,10550,7810,9180,9200.00,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,437,-143.75,-2.46,12,0.00,-64.00,-3740.00,16170,20240328,-43.10,7620,20241126,20.73,13640,-32.55,20250115,8510,8.11,20250401,15980,-42.43,20240409,7620,20.73,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N +20250403,091045,57,100.00,KONEX,,,N,N,N,N, ,N,9200,20,2,0.22,9200,1,0.66,9200,9200,9200,10550,7810,9180,9200.00,0.00,0,0,9320,9250,9130,9060,8940,9190,9000,24,1370,500,5500,10,1,4747536,437,-143.75,-2.46,12,0.00,-64.00,-3740.00,16170,20240328,-43.10,7620,20241126,20.73,13640,-32.55,20250115,8510,8.11,20250401,15980,-42.43,20240409,7620,20.73,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250402,161019,57,100.00,KONEX,,,N,N,N,N, ,N,9180,190,2,2.11,1364220,151,1.79,9200,9200,9010,10330,7650,8990,9034.57,0.00,0,0,10123,9556,9033,8466,7943,9295,8205,24,1340,500,5390,10,1,4747536,436,-143.44,-2.45,12,0.00,-64.00,-3740.00,16170,20240328,-43.23,7620,20241126,20.47,13640,-32.70,20250115,8510,7.87,20250401,15980,-42.55,20240409,7620,20.47,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250402,151019,57,100.00,KONEX,,,N,N,N,N, ,N,9180,190,2,2.11,1355040,150,1.78,9200,9200,9010,10330,7650,8990,9033.60,0.00,0,0,10123,9556,9033,8466,7943,9295,8205,24,1340,500,5390,10,1,4747536,436,-143.44,-2.45,12,0.00,-64.00,-3740.00,16170,20240328,-43.23,7620,20241126,20.47,13640,-32.70,20250115,8510,7.87,20250401,15980,-42.55,20240409,7620,20.47,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N 20250402,141022,57,100.00,KONEX,,,N,N,N,N, ,N,9100,110,2,1.22,82400,9,0.11,9200,9200,9100,10330,7650,8990,9155.56,0.00,0,0,10123,9556,9033,8466,7943,9295,8205,24,1340,500,5390,10,1,4747536,432,-142.19,-2.43,12,0.00,-64.00,-3740.00,16170,20240328,-43.72,7620,20241126,19.42,13640,-33.28,20250115,8510,6.93,20250401,15980,-43.05,20240409,7620,19.42,20241126,0.00,Y,337840,500,23 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20250401.csv b/337930/price/prices-20250401.csv index c7e9ce11ddb0..e0ce30d18b23 100644 --- a/337930/price/prices-20250401.csv +++ b/337930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161033,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,0,3,0.00,224287650,36528,128.99,6120,6290,6000,7960,4300,6130,6140.16,5.02,0,-16056,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1797,8.68,1.62,12,0.12,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5730,6.98,20250203,13380,-54.19,20241007,4610,32.97,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,109,N,00,N +20250403,151043,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,0,3,0.00,206492330,33609,118.68,6120,6290,6000,7960,4300,6130,6143.96,5.02,0,-13393,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1797,8.68,1.62,12,0.11,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5730,6.98,20250203,13380,-54.19,20241007,4610,32.97,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,141041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,-10,5,-0.16,170884230,27790,98.14,6120,6290,6000,7960,4300,6130,6149.13,5.02,0,-8150,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1794,8.67,1.62,12,0.09,706.00,3782.00,13380,20241007,-54.26,4610,20240423,32.75,7390,-17.19,20250220,5730,6.81,20250203,13380,-54.26,20241007,4610,32.75,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,131040,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6170,40,2,0.65,154923530,25191,88.96,6120,6290,6000,7960,4300,6130,6149.96,5.02,0,-7678,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1809,8.74,1.63,12,0.09,706.00,3782.00,13380,20241007,-53.89,4610,20240423,33.84,7390,-16.51,20250220,5730,7.68,20250203,13380,-53.89,20241007,4610,33.84,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,121038,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6170,40,2,0.65,144070030,23425,82.72,6120,6290,6000,7960,4300,6130,6150.27,5.02,0,-6306,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1809,8.74,1.63,12,0.08,706.00,3782.00,13380,20241007,-53.89,4610,20240423,33.84,7390,-16.51,20250220,5730,7.68,20250203,13380,-53.89,20241007,4610,33.84,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,111041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6190,60,2,0.98,129758500,21095,74.49,6120,6290,6000,7960,4300,6130,6151.15,5.02,0,-5332,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1814,8.77,1.64,12,0.07,706.00,3782.00,13380,20241007,-53.74,4610,20240423,34.27,7390,-16.24,20250220,5730,8.03,20250203,13380,-53.74,20241007,4610,34.27,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,101041,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6180,50,2,0.82,93737650,15235,53.80,6120,6290,6000,7960,4300,6130,6152.78,5.02,0,-1444,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1811,8.75,1.63,12,0.05,706.00,3782.00,13380,20241007,-53.81,4610,20240423,34.06,7390,-16.37,20250220,5730,7.85,20250203,13380,-53.81,20241007,4610,34.06,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N +20250403,091045,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6080,-50,5,-0.82,14898290,2468,8.72,6120,6120,6000,7960,4300,6130,6036.58,5.02,0,-125,6283,6206,6123,6046,5963,6165,6005,148,1830,500,4290,10,1,29311547,1782,8.61,1.61,12,0.01,706.00,3782.00,13380,20241007,-54.56,4610,20240423,31.89,7390,-17.73,20250220,5730,6.11,20250203,13380,-54.56,20241007,4610,31.89,20240423,3.61,Y,337930,500,148 억,,1472813,N,N,0,N,00,N 20250402,161019,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,-30,5,-0.49,173643820,28318,70.37,6170,6200,6040,8000,4320,6160,6131.92,5.08,0,-15090,6373,6266,6063,5956,5753,6320,6010,148,1840,500,4310,10,1,29311547,1797,8.68,1.62,12,0.10,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5730,6.98,20250203,13380,-54.19,20241007,4610,32.97,20240423,3.62,Y,337930,500,148 억,,1487896,N,N,0,N,00,N 20250402,151020,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6120,-40,5,-0.65,165080500,26920,66.90,6170,6200,6040,8000,4320,6160,6132.26,5.08,0,-13876,6373,6266,6063,5956,5753,6320,6010,148,1840,500,4310,10,1,29311547,1794,8.67,1.62,12,0.09,706.00,3782.00,13380,20241007,-54.26,4610,20240423,32.75,7390,-17.19,20250220,5730,6.81,20250203,13380,-54.26,20241007,4610,32.75,20240423,3.62,Y,337930,500,148 억,,1487896,N,N,0,N,00,N 20250402,141022,55,40.00,KOSDAQ,,IT 서비스,N,N,N,Y,40,N,6130,-30,5,-0.49,145486890,23706,58.91,6170,6200,6040,8000,4320,6160,6137.13,5.08,0,-13886,6373,6266,6063,5956,5753,6320,6010,148,1840,500,4310,10,1,29311547,1797,8.68,1.62,12,0.08,706.00,3782.00,13380,20241007,-54.19,4610,20240423,32.97,7390,-17.05,20250220,5730,6.98,20250203,13380,-54.19,20241007,4610,32.97,20240423,3.62,Y,337930,500,148 억,,1487896,N,N,0,N,00,N diff --git a/338100/price/prices-20250401.csv b/338100/price/prices-20250401.csv index 6cf1af739e98..0cae5cdd8951 100644 --- a/338100/price/prices-20250401.csv +++ b/338100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161033,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4470,5,2,0.11,47725139,10702,127.40,4465,4470,4445,5800,3130,4465,4459.46,0.47,0,-2428,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,834,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-8.78,3835,20250122,16.56,4550,-1.76,20250305,3835,16.56,20250122,4900,-8.78,20241007,3835,16.56,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,151043,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,0,3,0.00,47649154,10685,127.20,4465,4470,4445,5800,3130,4465,4459.44,0.47,0,-2426,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,833,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-8.88,3835,20250122,16.43,4550,-1.87,20250305,3835,16.43,20250122,4900,-8.88,20241007,3835,16.43,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,141041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,-10,5,-0.22,45440609,10190,121.31,4465,4470,4445,5800,3130,4465,4459.33,0.47,0,-2426,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,831,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-9.08,3835,20250122,16.17,4550,-2.09,20250305,3835,16.17,20250122,4900,-9.08,20241007,3835,16.17,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,131040,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-5,5,-0.11,29832284,6682,79.55,4465,4470,4450,5800,3130,4465,4464.57,0.47,0,-991,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,832,0.00,0.00,11,0.04,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,121038,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,0,3,0.00,15784735,3538,42.12,4465,4470,4450,5800,3130,4465,4461.49,0.47,0,-924,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,833,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-8.88,3835,20250122,16.43,4550,-1.87,20250305,3835,16.43,20250122,4900,-8.88,20241007,3835,16.43,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,111041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-5,5,-0.11,11623505,2606,31.02,4465,4470,4450,5800,3130,4465,4460.29,0.47,0,-924,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,832,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,101042,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4460,-5,5,-0.11,7016245,1573,18.73,4465,4470,4450,5800,3130,4465,4460.42,0.47,0,-924,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,832,0.00,0.00,11,0.01,0.00,0.00,4900,20241007,-8.98,3835,20250122,16.30,4550,-1.98,20250305,3835,16.30,20250122,4900,-8.98,20241007,3835,16.30,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N +20250403,091046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,-15,5,-0.34,3363205,754,8.98,4465,4465,4450,5800,3130,4465,4460.48,0.47,0,-750,4511,4487,4441,4417,4371,4500,4430,93,1335,500,3210,5,1,18660000,830,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-9.18,3835,20250122,16.04,4550,-2.20,20250305,3835,16.04,20250122,4900,-9.18,20241007,3835,16.04,20250122,0.00,Y,338100,500,93 억,,88213,N,N,0,N,00,N 20250402,161019,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,50,2,1.13,37203400,8400,20.52,4420,4465,4395,5730,3095,4415,4428.98,0.47,0,238,4625,4520,4380,4275,4135,4572,4327,93,1315,500,3170,5,1,18660000,833,0.00,0.00,11,0.05,0.00,0.00,4900,20241007,-8.88,3835,20250122,16.43,4550,-1.87,20250305,3835,16.43,20250122,4900,-8.88,20241007,3835,16.43,20250122,0.00,Y,338100,500,93 억,,87997,N,N,0,N,00,N 20250402,151020,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4435,20,2,0.45,25518915,5768,14.09,4420,4440,4395,5730,3095,4415,4424.22,0.47,0,306,4625,4520,4380,4275,4135,4572,4327,93,1315,500,3170,5,1,18660000,828,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-9.49,3835,20250122,15.65,4550,-2.53,20250305,3835,15.65,20250122,4900,-9.49,20241007,3835,15.65,20250122,0.00,Y,338100,500,93 억,,87997,N,N,0,N,00,N 20250402,141023,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4425,10,2,0.23,14875545,3363,8.21,4420,4440,4395,5730,3095,4415,4423.30,0.47,0,351,4625,4520,4380,4275,4135,4572,4327,93,1315,500,3170,5,1,18660000,826,0.00,0.00,11,0.02,0.00,0.00,4900,20241007,-9.69,3835,20250122,15.38,4550,-2.75,20250305,3835,15.38,20250122,4900,-9.69,20241007,3835,15.38,20250122,0.00,Y,338100,500,93 억,,87997,N,N,0,N,00,N diff --git a/338220/price/prices-20250401.csv b/338220/price/prices-20250401.csv index dc2092cf5807..81c7a320d8fe 100644 --- a/338220/price/prices-20250401.csv +++ b/338220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161034,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18070,-50,5,-0.28,846831245,47110,118.31,17400,18380,17250,23550,12690,18120,17975.59,1.39,0,4834,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2530,-19.37,8.22,12,0.34,-933.00,2199.00,39700,20240822,-54.48,17250,20250403,4.75,28300,-36.15,20250206,17250,4.75,20250403,39700,-54.48,20240822,17250,4.75,20250403,0.56,Y,338220,100,13 억,,195162,N,N,6313,N,00,N +20250403,151043,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18110,-10,5,-0.06,717692620,39970,100.38,17400,18380,17250,23550,12690,18120,17955.78,1.39,0,3225,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2535,-19.41,8.24,12,0.29,-933.00,2199.00,39700,20240822,-54.38,17250,20250403,4.99,28300,-36.01,20250206,17250,4.99,20250403,39700,-54.38,20240822,17250,4.99,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,141041,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18150,30,2,0.17,631294555,35202,88.40,17400,18380,17250,23550,12690,18120,17933.49,1.39,0,3760,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2541,-19.45,8.25,12,0.25,-933.00,2199.00,39700,20240822,-54.28,17250,20250403,5.22,28300,-35.87,20250206,17250,5.22,20250403,39700,-54.28,20240822,17250,5.22,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,131040,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18180,60,2,0.33,582558955,32524,81.68,17400,18380,17250,23550,12690,18120,17911.66,1.39,0,3823,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2545,-19.49,8.27,12,0.23,-933.00,2199.00,39700,20240822,-54.21,17250,20250403,5.39,28300,-35.76,20250206,17250,5.39,20250403,39700,-54.21,20240822,17250,5.39,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,121038,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18240,120,2,0.66,509921145,28525,71.63,17400,18380,17250,23550,12690,18120,17876.29,1.39,0,5291,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2553,-19.55,8.29,12,0.20,-933.00,2199.00,39700,20240822,-54.06,17250,20250403,5.74,28300,-35.55,20250206,17250,5.74,20250403,39700,-54.06,20240822,17250,5.74,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,111041,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18220,100,2,0.55,453471380,25428,63.86,17400,18380,17250,23550,12690,18120,17833.54,1.39,0,4770,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2551,-19.53,8.29,12,0.18,-933.00,2199.00,39700,20240822,-54.11,17250,20250403,5.62,28300,-35.62,20250206,17250,5.62,20250403,39700,-54.11,20240822,17250,5.62,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,101042,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,18290,170,2,0.94,345596550,19501,48.97,17400,18380,17250,23550,12690,18120,17721.99,1.39,0,5730,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2560,-19.60,8.32,12,0.14,-933.00,2199.00,39700,20240822,-53.93,17250,20250403,6.03,28300,-35.37,20250206,17250,6.03,20250403,39700,-53.93,20240822,17250,6.03,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N +20250403,091046,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,17540,-580,5,-3.20,128126300,7350,18.46,17400,17550,17250,23550,12690,18120,17432.15,1.39,0,2687,19106,18612,18346,17852,17586,18480,17720,14,5430,100,13040,10,1,13999323,2455,-18.80,7.98,12,0.05,-933.00,2199.00,39700,20240822,-55.82,17250,20250403,1.68,28300,-38.02,20250206,17250,1.68,20250403,39700,-55.82,20240822,17250,1.68,20250403,0.56,Y,338220,100,13 억,,195162,N,N,3386,N,00,N 20250402,161019,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18120,-380,5,-2.05,726953020,39820,53.04,18790,18840,18080,24050,12950,18500,18255.98,1.40,0,-3322,19146,18822,18496,18172,17846,18985,18335,14,5550,100,13320,10,1,13999323,2537,-19.42,8.24,12,0.28,-933.00,2199.00,39700,20240822,-54.36,17890,20250331,1.29,28300,-35.97,20250206,17890,1.29,20250331,39700,-54.36,20240822,17890,1.29,20250331,0.62,Y,338220,100,13 억,,195686,N,N,3386,N,00,N 20250402,151020,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,-370,5,-2.00,693040645,37949,50.55,18790,18840,18080,24050,12950,18500,18262.42,1.40,0,-3311,19146,18822,18496,18172,17846,18985,18335,14,5550,100,13320,10,1,13999323,2538,-19.43,8.24,12,0.27,-933.00,2199.00,39700,20240822,-54.33,17890,20250331,1.34,28300,-35.94,20250206,17890,1.34,20250331,39700,-54.33,20240822,17890,1.34,20250331,0.62,Y,338220,100,13 억,,195686,N,N,497,N,00,N 20250402,141023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18130,-370,5,-2.00,645288995,35315,47.04,18790,18840,18080,24050,12950,18500,18272.38,1.40,0,-3196,19146,18822,18496,18172,17846,18985,18335,14,5550,100,13320,10,1,13999323,2538,-19.43,8.24,12,0.25,-933.00,2199.00,39700,20240822,-54.33,17890,20250331,1.34,28300,-35.94,20250206,17890,1.34,20250331,39700,-54.33,20240822,17890,1.34,20250331,0.62,Y,338220,100,13 억,,195686,N,N,497,N,00,N diff --git a/338840/price/prices-20250401.csv b/338840/price/prices-20250401.csv index c54391ff3384..b064087024e8 100644 --- a/338840/price/prices-20250401.csv +++ b/338840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161034,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5950,120,2,2.06,179237860,30954,48.53,5610,5950,5580,7570,4090,5830,5790.46,1.07,0,6399,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,880,-13.77,4.84,12,0.21,-432.00,1229.00,14190,20241016,-58.07,5580,20250403,6.63,9400,-36.70,20250304,5580,6.63,20250403,14190,-58.07,20241016,5580,6.63,20250403,0.94,Y,338840,500,73 억,,158187,N,N,1683,N,00,N +20250403,151043,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5820,-10,5,-0.17,170675560,29498,46.25,5610,5840,5580,7570,4090,5830,5786.00,1.07,0,6895,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,860,-13.47,4.74,12,0.20,-432.00,1229.00,14190,20241016,-58.99,5580,20250403,4.30,9400,-38.09,20250304,5580,4.30,20250403,14190,-58.99,20241016,5580,4.30,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,141042,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5840,10,2,0.17,153409120,26531,41.60,5610,5840,5580,7570,4090,5830,5782.26,1.07,0,7172,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,863,-13.52,4.75,12,0.18,-432.00,1229.00,14190,20241016,-58.84,5580,20250403,4.66,9400,-37.87,20250304,5580,4.66,20250403,14190,-58.84,20241016,5580,4.66,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,131040,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5830,0,3,0.00,147161790,25458,39.91,5610,5840,5580,7570,4090,5830,5780.57,1.07,0,6866,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,862,-13.50,4.74,12,0.17,-432.00,1229.00,14190,20241016,-58.91,5580,20250403,4.48,9400,-37.98,20250304,5580,4.48,20250403,14190,-58.91,20241016,5580,4.48,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,121039,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5820,-10,5,-0.17,134548240,23289,36.51,5610,5840,5580,7570,4090,5830,5777.33,1.07,0,7152,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,860,-13.47,4.74,12,0.16,-432.00,1229.00,14190,20241016,-58.99,5580,20250403,4.30,9400,-38.09,20250304,5580,4.30,20250403,14190,-58.99,20241016,5580,4.30,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,111042,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5830,0,3,0.00,105581740,18318,28.72,5610,5830,5580,7570,4090,5830,5763.82,1.07,0,8051,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,862,-13.50,4.74,12,0.12,-432.00,1229.00,14190,20241016,-58.91,5580,20250403,4.48,9400,-37.98,20250304,5580,4.48,20250403,14190,-58.91,20241016,5580,4.48,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,101042,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5790,-40,5,-0.69,82362960,14318,22.45,5610,5800,5580,7570,4090,5830,5752.41,1.07,0,7381,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,856,-13.40,4.71,12,0.10,-432.00,1229.00,14190,20241016,-59.20,5580,20250403,3.76,9400,-38.40,20250304,5580,3.76,20250403,14190,-59.20,20241016,5580,3.76,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N +20250403,091046,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5700,-130,5,-2.23,8067310,1432,2.25,5610,5710,5580,7570,4090,5830,5633.60,1.07,0,430,6383,6106,5913,5636,5443,6010,5540,74,1740,500,3960,10,1,14782516,843,-13.19,4.64,12,0.01,-432.00,1229.00,14190,20241016,-59.83,5580,20250403,2.15,9400,-39.36,20250304,5580,2.15,20250403,14190,-59.83,20241016,5580,2.15,20250403,0.94,Y,338840,500,73 억,,158187,N,N,2292,N,00,N 20250402,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,-300,5,-4.89,374518985,63784,42.26,6190,6190,5720,7960,4300,6130,5871.68,1.23,0,-27159,6523,6326,6013,5816,5503,6425,5915,74,1830,500,4160,10,1,14782516,862,-13.50,4.74,12,0.43,-432.00,1229.00,14190,20241016,-58.91,5700,20250331,2.28,9400,-37.98,20250304,5700,2.28,20250331,14190,-58.91,20241016,5700,2.28,20250331,0.92,Y,338840,500,73 억,,182327,N,N,2292,N,00,N 20250402,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,-310,5,-5.06,353829070,60208,39.89,6190,6190,5720,7960,4300,6130,5876.78,1.23,0,-27347,6523,6326,6013,5816,5503,6425,5915,74,1830,500,4160,10,1,14782516,860,-13.47,4.74,12,0.41,-432.00,1229.00,14190,20241016,-58.99,5700,20250331,2.11,9400,-38.09,20250304,5700,2.11,20250331,14190,-58.99,20241016,5700,2.11,20250331,0.92,Y,338840,500,73 억,,182327,N,N,0,N,00,N 20250402,141023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,-310,5,-5.06,301971270,51270,33.97,6190,6190,5720,7960,4300,6130,5889.82,1.23,0,-22638,6523,6326,6013,5816,5503,6425,5915,74,1830,500,4160,10,1,14782516,860,-13.47,4.74,12,0.35,-432.00,1229.00,14190,20241016,-58.99,5700,20250331,2.11,9400,-38.09,20250304,5700,2.11,20250331,14190,-58.99,20241016,5700,2.11,20250331,0.92,Y,338840,500,73 억,,182327,N,N,0,N,00,N diff --git a/339770/price/prices-20250401.csv b/339770/price/prices-20250401.csv index 761f8bfb1eeb..8bde64d6ee56 100644 --- a/339770/price/prices-20250401.csv +++ b/339770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161034,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5770,0,3,0.00,484704545,84448,146.05,5550,5850,5550,7500,4040,5770,5739.68,1.41,0,16316,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2883,134.19,1.62,12,0.17,43.00,3570.00,6470,20241213,-10.82,3848,20240909,49.95,6250,-7.68,20250226,4750,21.47,20250131,12930,-55.38,20241213,4750,21.47,20250131,0.72,Y,339770,500,250 억,,704019,N,N,91,N,00,N +20250403,151044,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5770,0,3,0.00,471363550,82135,142.05,5550,5850,5550,7500,4040,5770,5738.89,1.41,0,15813,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2883,134.19,1.62,12,0.16,43.00,3570.00,6470,20241213,-10.82,3848,20240909,49.95,6250,-7.68,20250226,4750,21.47,20250131,12930,-55.38,20241213,4750,21.47,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,141042,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5800,30,2,0.52,366592170,63987,110.66,5550,5850,5550,7500,4040,5770,5729.17,1.41,0,16930,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2898,134.88,1.62,12,0.13,43.00,3570.00,6470,20241213,-10.36,3848,20240909,50.73,6250,-7.20,20250226,4750,22.11,20250131,12930,-55.14,20241213,4750,22.11,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,131041,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5840,70,2,1.21,310504730,54345,93.99,5550,5840,5550,7500,4040,5770,5713.58,1.41,0,17574,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2918,135.81,1.64,12,0.11,43.00,3570.00,6470,20241213,-9.74,3848,20240909,51.77,6250,-6.56,20250226,4750,22.95,20250131,12930,-54.83,20241213,4750,22.95,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,121039,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5830,60,2,1.04,284101130,49813,86.15,5550,5840,5550,7500,4040,5770,5703.35,1.41,0,16921,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2913,135.58,1.63,12,0.10,43.00,3570.00,6470,20241213,-9.89,3848,20240909,51.51,6250,-6.72,20250226,4750,22.74,20250131,12930,-54.91,20241213,4750,22.74,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,111042,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5800,30,2,0.52,243726890,42874,74.15,5550,5810,5550,7500,4040,5770,5684.72,1.41,0,16882,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2898,134.88,1.62,12,0.09,43.00,3570.00,6470,20241213,-10.36,3848,20240909,50.73,6250,-7.20,20250226,4750,22.11,20250131,12930,-55.14,20241213,4750,22.11,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,101042,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5660,-110,5,-1.91,142011060,25148,43.49,5550,5710,5550,7500,4040,5770,5647.01,1.41,0,8740,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2828,131.63,1.59,12,0.05,43.00,3570.00,6470,20241213,-12.52,3848,20240909,47.09,6250,-9.44,20250226,4750,19.16,20250131,12930,-56.23,20241213,4750,19.16,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N +20250403,091046,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5620,-150,5,-2.60,33447160,5965,10.32,5550,5700,5550,7500,4040,5770,5607.24,1.41,0,2356,6016,5892,5796,5672,5576,5845,5625,251,1730,500,4150,10,1,49965080,2808,130.70,1.57,12,0.01,43.00,3570.00,6470,20241213,-13.14,3848,20240909,46.05,6250,-10.08,20250226,4750,18.32,20250131,12930,-56.54,20241213,4750,18.32,20250131,0.72,Y,339770,500,250 억,,704019,N,N,0,N,00,N 20250402,161020,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5770,-80,5,-1.37,334552475,57821,74.46,5860,5920,5700,7600,4100,5850,5786.00,1.41,0,771,6076,5962,5876,5762,5676,5920,5720,251,1750,500,4210,10,1,49965080,2883,134.19,1.62,12,0.12,43.00,3570.00,6470,20241213,-10.82,3848,20240909,49.95,6250,-7.68,20250226,4750,21.47,20250131,12930,-55.38,20241213,4750,21.47,20250131,0.74,Y,339770,500,250 억,,705780,N,N,542,N,00,N 20250402,151021,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5750,-100,5,-1.71,320409455,55368,71.31,5860,5920,5700,7600,4100,5850,5786.91,1.41,0,435,6076,5962,5876,5762,5676,5920,5720,251,1750,500,4210,10,1,49965080,2873,133.72,1.61,12,0.11,43.00,3570.00,6470,20241213,-11.13,3848,20240909,49.43,6250,-8.00,20250226,4750,21.05,20250131,12930,-55.53,20241213,4750,21.05,20250131,0.74,Y,339770,500,250 억,,705780,N,N,542,N,00,N 20250402,141023,57,100.00,KOSPI,,유통,N,N,N,N, ,N,5700,-150,5,-2.56,257506265,44409,57.19,5860,5920,5700,7600,4100,5850,5798.52,1.41,0,2478,6076,5962,5876,5762,5676,5920,5720,251,1750,500,4210,10,1,49965080,2848,132.56,1.60,12,0.09,43.00,3570.00,6470,20241213,-11.90,3848,20240909,48.13,6250,-8.80,20250226,4750,20.00,20250131,12930,-55.92,20241213,4750,20.00,20250131,0.74,Y,339770,500,250 억,,705780,N,N,542,N,00,N diff --git a/339950/price/prices-20250401.csv b/339950/price/prices-20250401.csv index 56cd2ec733a0..24fda86bf445 100644 --- a/339950/price/prices-20250401.csv +++ b/339950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2080,55,2,2.72,911366034,441881,233.26,1990,2110,1984,2630,1420,2025,2062.43,2.38,0,12433,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,935,7.38,1.61,12,0.98,282.00,1292.00,2400,20241213,-13.33,1480,20240805,40.54,2370,-12.24,20250220,1892,9.94,20250331,2400,-13.33,20241213,1480,40.54,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,352,N,00,N +20250403,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2070,45,2,2.22,884400828,428885,226.40,1990,2110,1984,2630,1420,2025,2062.09,2.38,0,14998,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,930,7.34,1.60,12,0.95,282.00,1292.00,2400,20241213,-13.75,1480,20240805,39.86,2370,-12.66,20250220,1892,9.41,20250331,2400,-13.75,20241213,1480,39.86,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,20,2,0.99,780198111,378316,199.71,1990,2110,1984,2630,1420,2025,2062.29,2.38,0,15600,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,919,7.25,1.58,12,0.84,282.00,1292.00,2400,20241213,-14.79,1480,20240805,38.18,2370,-13.71,20250220,1892,8.09,20250331,2400,-14.79,20241213,1480,38.18,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,131041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,65,2,3.21,636772550,308841,163.03,1990,2110,1984,2630,1420,2025,2061.81,2.38,0,29357,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,939,7.41,1.62,12,0.69,282.00,1292.00,2400,20241213,-12.92,1480,20240805,41.22,2370,-11.81,20250220,1892,10.47,20250331,2400,-12.92,20241213,1480,41.22,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,121039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,40,2,1.98,515737585,250661,132.32,1990,2110,1984,2630,1420,2025,2057.51,2.38,0,25946,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,928,7.32,1.60,12,0.56,282.00,1292.00,2400,20241213,-13.96,1480,20240805,39.53,2370,-12.87,20250220,1892,9.14,20250331,2400,-13.96,20241213,1480,39.53,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,50,2,2.47,442342071,215279,113.64,1990,2110,1984,2630,1420,2025,2054.74,2.38,0,31403,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,933,7.36,1.61,12,0.48,282.00,1292.00,2400,20241213,-13.54,1480,20240805,40.20,2370,-12.45,20250220,1892,9.67,20250331,2400,-13.54,20241213,1480,40.20,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,101043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,40,2,1.98,168568347,83039,43.84,1990,2065,1984,2630,1420,2025,2029.99,2.38,0,20761,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,928,7.32,1.60,12,0.18,282.00,1292.00,2400,20241213,-13.96,1480,20240805,39.53,2370,-12.87,20250220,1892,9.14,20250331,2400,-13.96,20241213,1480,39.53,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N +20250403,091047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2000,-25,5,-1.23,18499162,9260,4.89,1990,2025,1984,2630,1420,2025,1997.75,2.38,0,3710,2114,2069,2030,1985,1946,2050,1966,45,605,100,1490,5,1,44946655,899,7.09,1.55,12,0.02,282.00,1292.00,2400,20241213,-16.67,1480,20240805,35.14,2370,-15.61,20250220,1892,5.71,20250331,2400,-16.67,20241213,1480,35.14,20240805,2.06,Y,339950,100,44 억,,1070517,N,N,0,N,00,N 20250402,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2025,-40,5,-1.94,379267907,188708,55.75,2065,2075,1991,2680,1450,2065,2009.81,2.42,0,-18072,2168,2116,2013,1961,1858,2142,1987,45,615,100,1520,5,1,44946655,910,7.18,1.57,12,0.42,282.00,1292.00,2400,20241213,-15.62,1480,20240805,36.82,2370,-14.56,20250220,1892,7.03,20250331,2400,-15.62,20241213,1480,36.82,20240805,2.08,Y,339950,100,44 억,,1087915,N,N,352,N,00,N 20250402,151021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-45,5,-2.18,373210617,185710,54.87,2065,2075,1991,2680,1450,2065,2009.64,2.42,0,-16770,2168,2116,2013,1961,1858,2142,1987,45,615,100,1520,5,1,44946655,908,7.16,1.56,12,0.41,282.00,1292.00,2400,20241213,-15.83,1480,20240805,36.49,2370,-14.77,20250220,1892,6.77,20250331,2400,-15.83,20241213,1480,36.49,20240805,2.08,Y,339950,100,44 억,,1087915,N,N,352,N,00,N 20250402,141024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,-55,5,-2.66,306840862,152829,45.15,2065,2075,1991,2680,1450,2065,2007.74,2.42,0,-160,2168,2116,2013,1961,1858,2142,1987,45,615,100,1520,5,1,44946655,903,7.13,1.56,12,0.34,282.00,1292.00,2400,20241213,-16.25,1480,20240805,35.81,2370,-15.19,20250220,1892,6.24,20250331,2400,-16.25,20241213,1480,35.81,20240805,2.08,Y,339950,100,44 억,,1087915,N,N,352,N,00,N diff --git a/340360/price/prices-20250401.csv b/340360/price/prices-20250401.csv index 4861670a7d5e..5c8164a96451 100644 --- a/340360/price/prices-20250401.csv +++ b/340360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1570,20,2,1.29,912707033,587389,152.63,1530,1576,1522,2015,1085,1550,1553.84,1.85,0,-10303,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,690,-12.08,6.11,12,1.34,-130.00,257.00,3550,20240507,-55.77,1341,20250319,17.08,2125,-26.12,20250124,1341,17.08,20250319,3550,-55.77,20240507,1341,17.08,20250319,1.87,Y,340360,100,43 억,,814556,N,Y,3585,N,00,N +20250403,151044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1567,17,2,1.10,866299593,557793,144.94,1530,1576,1522,2015,1085,1550,1553.08,1.85,0,-8832,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,689,-12.05,6.10,12,1.27,-130.00,257.00,3550,20240507,-55.86,1341,20250319,16.85,2125,-26.26,20250124,1341,16.85,20250319,3550,-55.86,20240507,1341,16.85,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1566,16,2,1.03,764529124,492667,128.02,1530,1576,1522,2015,1085,1550,1551.82,1.85,0,3395,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,688,-12.05,6.09,12,1.12,-130.00,257.00,3550,20240507,-55.89,1341,20250319,16.78,2125,-26.31,20250124,1341,16.78,20250319,3550,-55.89,20240507,1341,16.78,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,131041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,3,2,0.19,621266295,401054,104.21,1530,1565,1522,2015,1085,1550,1549.08,1.85,0,-31894,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,683,-11.95,6.04,12,0.91,-130.00,257.00,3550,20240507,-56.25,1341,20250319,15.81,2125,-26.92,20250124,1341,15.81,20250319,3550,-56.25,20240507,1341,15.81,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,121039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,13,2,0.84,498796331,322578,83.82,1530,1565,1522,2015,1085,1550,1546.28,1.85,0,-29516,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,687,-12.02,6.08,12,0.73,-130.00,257.00,3550,20240507,-55.97,1341,20250319,16.55,2125,-26.45,20250124,1341,16.55,20250319,3550,-55.97,20240507,1341,16.55,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,111042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,0,3,0.00,182799882,119165,30.97,1530,1550,1522,2015,1085,1550,1534.01,1.85,0,-21796,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,681,-11.92,6.03,12,0.27,-130.00,257.00,3550,20240507,-56.34,1341,20250319,15.59,2125,-27.06,20250124,1341,15.59,20250319,3550,-56.34,20240507,1341,15.59,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,101043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1547,-3,5,-0.19,137356207,89635,23.29,1530,1550,1522,2015,1085,1550,1532.39,1.85,0,-14900,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,680,-11.90,6.02,12,0.20,-130.00,257.00,3550,20240507,-56.42,1341,20250319,15.36,2125,-27.20,20250124,1341,15.36,20250319,3550,-56.42,20240507,1341,15.36,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N +20250403,091047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1530,-20,5,-1.29,23390670,15247,3.96,1530,1550,1525,2015,1085,1550,1534.12,1.85,0,-2936,1588,1568,1547,1527,1506,1579,1538,44,465,100,1080,1,1,43951909,672,-11.77,5.95,12,0.03,-130.00,257.00,3550,20240507,-56.90,1341,20250319,14.09,2125,-28.00,20250124,1341,14.09,20250319,3550,-56.90,20240507,1341,14.09,20250319,1.87,Y,340360,100,43 억,,814556,N,N,13853,N,00,N 20250402,161020,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1550,6,2,0.39,593806626,384240,75.80,1544,1567,1526,2005,1081,1544,1545.41,1.88,0,-12679,1601,1572,1526,1497,1451,1587,1512,44,461,100,1080,1,1,43951909,681,-11.92,6.03,12,0.87,-130.00,257.00,3550,20240507,-56.34,1341,20250319,15.59,2125,-27.06,20250124,1341,15.59,20250319,3550,-56.34,20240507,1341,15.59,20250319,1.80,Y,340360,100,43 억,,827818,N,N,13853,N,00,N 20250402,151021,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1545,1,2,0.06,430935347,279154,55.07,1544,1567,1526,2005,1081,1544,1543.72,1.88,0,-23879,1601,1572,1526,1497,1451,1587,1512,44,461,100,1080,1,1,43951909,679,-11.88,6.01,12,0.64,-130.00,257.00,3550,20240507,-56.48,1341,20250319,15.21,2125,-27.29,20250124,1341,15.21,20250319,3550,-56.48,20240507,1341,15.21,20250319,1.80,Y,340360,100,43 억,,827818,N,N,13305,N,00,N 20250402,141024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1543,-1,5,-0.06,384055403,248743,49.07,1544,1567,1526,2005,1081,1544,1543.98,1.88,0,-16184,1601,1572,1526,1497,1451,1587,1512,44,461,100,1080,1,1,43951909,678,-11.87,6.00,12,0.57,-130.00,257.00,3550,20240507,-56.54,1341,20250319,15.06,2125,-27.39,20250124,1341,15.06,20250319,3550,-56.54,20240507,1341,15.06,20250319,1.80,Y,340360,100,43 억,,827818,N,N,13305,N,00,N diff --git a/340440/price/prices-20250401.csv b/340440/price/prices-20250401.csv index 277f54d8c2f3..31b3d8162278 100644 --- a/340440/price/prices-20250401.csv +++ b/340440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,-24,5,-2.01,15292536,12845,43.31,1195,1204,1171,1553,837,1195,1190.54,0.38,0,200,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,332,14.28,0.98,12,0.05,82.00,1198.00,1900,20240520,-38.37,1080,20241210,8.43,1365,-14.21,20250313,1135,3.17,20250102,1900,-38.37,20240520,1080,8.43,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-3,5,-0.25,13748928,11531,38.88,1195,1204,1184,1553,837,1195,1192.34,0.38,0,200,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,338,14.54,0.99,12,0.04,82.00,1198.00,1900,20240520,-37.26,1080,20241210,10.37,1365,-12.67,20250313,1135,5.02,20250102,1900,-37.26,20240520,1080,10.37,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-3,5,-0.25,13275704,11134,37.54,1195,1204,1184,1553,837,1195,1192.36,0.38,0,200,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,338,14.54,0.99,12,0.04,82.00,1198.00,1900,20240520,-37.26,1080,20241210,10.37,1365,-12.67,20250313,1135,5.02,20250102,1900,-37.26,20240520,1080,10.37,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,131042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-8,5,-0.67,9774732,8184,27.60,1195,1204,1185,1553,837,1195,1194.37,0.38,0,-41,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,337,14.48,0.99,12,0.03,82.00,1198.00,1900,20240520,-37.53,1080,20241210,9.91,1365,-13.04,20250313,1135,4.58,20250102,1900,-37.53,20240520,1080,9.91,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,121040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,0,3,0.00,8760310,7332,24.72,1195,1204,1185,1553,837,1195,1194.80,0.38,0,-41,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.03,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1135,5.29,20250102,1900,-37.11,20240520,1080,10.65,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,111043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-9,5,-0.75,8088080,6769,22.82,1195,1204,1185,1553,837,1195,1194.87,0.38,0,24,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,337,14.46,0.99,12,0.02,82.00,1198.00,1900,20240520,-37.58,1080,20241210,9.81,1365,-13.11,20250313,1135,4.49,20250102,1900,-37.58,20240520,1080,9.81,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,0,3,0.00,7888390,6601,22.26,1195,1204,1194,1553,837,1195,1195.03,0.38,0,86,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.02,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1135,5.29,20250102,1900,-37.11,20240520,1080,10.65,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N +20250403,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,0,3,0.00,7381665,6177,20.83,1195,1204,1195,1553,837,1195,1195.02,0.38,0,94,1275,1234,1198,1157,1121,1217,1140,28,358,100,810,1,1,28378364,339,14.57,1.00,12,0.02,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1135,5.29,20250102,1900,-37.11,20240520,1080,10.65,20241210,0.76,Y,340440,100,28 억,,109152,N,N,0,N,00,N 20250402,161021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-28,5,-2.29,35306959,29657,76.83,1230,1239,1162,1589,857,1223,1190.51,0.38,0,2296,1253,1238,1219,1204,1185,1228,1194,28,366,100,830,1,1,28378364,339,14.57,1.00,12,0.10,82.00,1198.00,1900,20240520,-37.11,1080,20241210,10.65,1365,-12.45,20250313,1135,5.29,20250102,1900,-37.11,20240520,1080,10.65,20241210,0.76,Y,340440,100,28 억,,108032,N,N,0,N,00,N 20250402,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-18,5,-1.47,33015230,27747,71.89,1230,1239,1162,1589,857,1223,1189.87,0.38,0,2774,1253,1238,1219,1204,1185,1228,1194,28,366,100,830,1,1,28378364,342,14.70,1.01,12,0.10,82.00,1198.00,1900,20240520,-36.58,1080,20241210,11.57,1365,-11.72,20250313,1135,6.17,20250102,1900,-36.58,20240520,1080,11.57,20241210,0.76,Y,340440,100,28 억,,108032,N,N,0,N,00,N 20250402,141024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-17,5,-1.39,32892222,27645,71.62,1230,1239,1162,1589,857,1223,1189.81,0.38,0,2872,1253,1238,1219,1204,1185,1228,1194,28,366,100,830,1,1,28378364,342,14.71,1.01,12,0.10,82.00,1198.00,1900,20240520,-36.53,1080,20241210,11.67,1365,-11.65,20250313,1135,6.26,20250102,1900,-36.53,20240520,1080,11.67,20241210,0.76,Y,340440,100,28 억,,108032,N,N,0,N,00,N diff --git a/340570/price/prices-20250401.csv b/340570/price/prices-20250401.csv index f4f82ed1f413..5f9e148a4f62 100644 --- a/340570/price/prices-20250401.csv +++ b/340570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161035,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72700,-2300,5,-3.07,10889873200,152129,498.95,72700,73500,69200,97500,52500,75000,71583.11,18.18,0,-21129,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5909,12.73,3.41,12,1.87,5710.00,21323.00,85600,20250207,-15.07,50400,20240805,44.25,85600,-15.07,20250207,65700,10.65,20250103,85600,-15.07,20250207,50400,44.25,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,697,N,00,N +20250403,151045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73300,-1700,5,-2.27,10407849400,145526,477.29,72700,73400,69200,97500,52500,75000,71518.83,18.18,0,-21205,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5958,12.84,3.44,12,1.79,5710.00,21323.00,85600,20250207,-14.37,50400,20240805,45.44,85600,-14.37,20250207,65700,11.57,20250103,85600,-14.37,20250207,50400,45.44,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,141043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-2500,5,-3.33,8572175700,120331,394.66,72700,72900,69200,97500,52500,75000,71238.30,18.18,0,-14759,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5893,12.70,3.40,12,1.48,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,65700,10.35,20250103,85600,-15.30,20250207,50400,43.85,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,131042,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,-2800,5,-3.73,7827946100,110064,360.98,72700,72700,69200,97500,52500,75000,71121.77,18.18,0,-17770,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5868,12.64,3.39,12,1.35,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,65700,9.89,20250103,85600,-15.65,20250207,50400,43.25,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,121040,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,-2800,5,-3.73,7284459000,102514,336.22,72700,72700,69200,97500,52500,75000,71058.19,18.18,0,-18916,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5868,12.64,3.39,12,1.26,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,65700,9.89,20250103,85600,-15.65,20250207,50400,43.25,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,111043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-2600,5,-3.47,6295466400,88780,291.18,72700,72700,69200,97500,52500,75000,70910.86,18.18,0,-24307,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5885,12.68,3.40,12,1.09,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,65700,10.20,20250103,85600,-15.42,20250207,50400,43.65,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,101043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-3200,5,-4.27,4348301250,61819,202.75,72700,72700,69200,97500,52500,75000,70339.24,18.18,0,-21674,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5836,12.57,3.37,12,0.76,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,65700,9.28,20250103,85600,-16.12,20250207,50400,42.46,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N +20250403,091047,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70000,-5000,5,-6.67,1318033400,18616,61.06,72700,72700,69700,97500,52500,75000,70801.11,18.18,0,-5671,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5690,12.26,3.28,12,0.23,5710.00,21323.00,85600,20250207,-18.22,50400,20240805,38.89,85600,-18.22,20250207,65700,6.54,20250103,85600,-18.22,20250207,50400,38.89,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N 20250402,161021,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,75000,-900,5,-1.19,2299995650,30490,63.25,75900,77000,74300,98600,53200,75900,75434.61,18.26,0,-2834,78700,77300,75800,74400,72900,78000,75100,45,22700,500,56160,100,1,8128000,6096,13.13,3.52,12,0.38,5710.00,21323.00,85600,20250207,-12.38,50400,20240805,48.81,85600,-12.38,20250207,65700,14.16,20250103,85600,-12.38,20250207,50400,48.81,20240805,2.10,Y,340570,500,44 억,,1484558,N,N,425,N,00,N 20250402,151022,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74600,-1300,5,-1.71,1972675350,26109,54.16,75900,77000,74300,98600,53200,75900,75555.38,18.26,0,-1875,78700,77300,75800,74400,72900,78000,75100,45,22700,500,56160,100,1,8128000,6063,13.06,3.50,12,0.32,5710.00,21323.00,85600,20250207,-12.85,50400,20240805,48.02,85600,-12.85,20250207,65700,13.55,20250103,85600,-12.85,20250207,50400,48.02,20240805,2.10,Y,340570,500,44 억,,1484558,N,N,1098,N,00,N 20250402,141024,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,74700,-1200,5,-1.58,1764006250,23311,48.35,75900,77000,74600,98600,53200,75900,75672.70,18.26,0,-828,78700,77300,75800,74400,72900,78000,75100,45,22700,500,56160,100,1,8128000,6072,13.08,3.50,12,0.29,5710.00,21323.00,85600,20250207,-12.73,50400,20240805,48.21,85600,-12.73,20250207,65700,13.70,20250103,85600,-12.73,20250207,50400,48.21,20240805,2.10,Y,340570,500,44 억,,1484558,N,N,1098,N,00,N diff --git a/340810/price/prices-20250401.csv b/340810/price/prices-20250401.csv index a26073dbf054..ce2af2552a35 100644 --- a/340810/price/prices-20250401.csv +++ b/340810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3625,95,2,2.69,91395365,25713,99.99,3500,3625,3435,4585,2475,3530,3553.61,1.43,0,1078,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,384,-3.57,3.80,12,0.24,-1015.00,953.00,6970,20240327,-47.99,2655,20241115,36.53,3700,-2.03,20250328,2895,25.22,20250311,6440,-43.71,20240423,2655,36.53,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,151045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3615,85,2,2.41,77444440,21863,85.02,3500,3625,3435,4585,2475,3530,3542.26,1.43,0,1086,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,383,-3.56,3.79,12,0.21,-1015.00,953.00,6970,20240327,-48.13,2655,20241115,36.16,3700,-2.30,20250328,2895,24.87,20250311,6440,-43.87,20240423,2655,36.16,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,141043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3605,75,2,2.12,63808740,18080,70.31,3500,3605,3435,4585,2475,3530,3529.24,1.43,0,1478,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,382,-3.55,3.78,12,0.17,-1015.00,953.00,6970,20240327,-48.28,2655,20241115,35.78,3700,-2.57,20250328,2895,24.53,20250311,6440,-44.02,20240423,2655,35.78,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,131042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3540,10,2,0.28,48737710,13870,53.94,3500,3550,3435,4585,2475,3530,3513.89,1.43,0,1539,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,375,-3.49,3.71,12,0.13,-1015.00,953.00,6970,20240327,-49.21,2655,20241115,33.33,3700,-4.32,20250328,2895,22.28,20250311,6440,-45.03,20240423,2655,33.33,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,121040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,0,3,0.00,43366045,12349,48.02,3500,3550,3435,4585,2475,3530,3511.70,1.43,0,1526,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,374,-3.48,3.70,12,0.12,-1015.00,953.00,6970,20240327,-49.35,2655,20241115,32.96,3700,-4.59,20250328,2895,21.93,20250311,6440,-45.19,20240423,2655,32.96,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,111043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,0,3,0.00,38191035,10884,42.33,3500,3550,3435,4585,2475,3530,3508.92,1.43,0,1471,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,374,-3.48,3.70,12,0.10,-1015.00,953.00,6970,20240327,-49.35,2655,20241115,32.96,3700,-4.59,20250328,2895,21.93,20250311,6440,-45.19,20240423,2655,32.96,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,101044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3545,15,2,0.42,19173755,5505,21.41,3500,3545,3435,4585,2475,3530,3482.97,1.43,0,802,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,376,-3.49,3.72,12,0.05,-1015.00,953.00,6970,20240327,-49.14,2655,20241115,33.52,3700,-4.19,20250328,2895,22.45,20250311,6440,-44.95,20240423,2655,33.52,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N +20250403,091048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3445,-85,5,-2.41,7726645,2231,8.68,3500,3500,3435,4585,2475,3530,3463.31,1.43,0,659,3633,3581,3498,3446,3363,3607,3472,53,1055,500,2320,5,1,10597863,365,-3.39,3.61,12,0.02,-1015.00,953.00,6970,20240327,-50.57,2655,20241115,29.76,3700,-6.89,20250328,2895,19.00,20250311,6440,-46.51,20240423,2655,29.76,20241115,0.19,Y,340810,500,53 억,,151537,N,N,0,N,00,N 20250402,161021,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3530,60,2,1.73,88446650,25498,115.69,3500,3550,3415,4510,2430,3470,3468.77,1.43,0,106,3626,3547,3486,3407,3346,3517,3377,53,1040,500,2290,5,1,10597863,374,-3.48,3.70,12,0.24,-1015.00,953.00,6970,20240327,-49.35,2655,20241115,32.96,3700,-4.59,20250328,2895,21.93,20250311,6610,-46.60,20240402,2655,32.96,20241115,0.19,Y,340810,500,53 억,,151431,N,N,0,N,00,N 20250402,151022,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3500,30,2,0.86,75071520,21698,98.45,3500,3550,3415,4510,2430,3470,3459.84,1.43,0,-167,3626,3547,3486,3407,3346,3517,3377,53,1040,500,2290,5,1,10597863,371,-3.45,3.67,12,0.20,-1015.00,953.00,6970,20240327,-49.78,2655,20241115,31.83,3700,-5.41,20250328,2895,20.90,20250311,6610,-47.05,20240402,2655,31.83,20241115,0.19,Y,340810,500,53 억,,151431,N,N,0,N,00,N 20250402,141025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3480,10,2,0.29,67135730,19418,88.11,3500,3550,3415,4510,2430,3470,3457.40,1.43,0,-290,3626,3547,3486,3407,3346,3517,3377,53,1040,500,2290,5,1,10597863,369,-3.43,3.65,12,0.18,-1015.00,953.00,6970,20240327,-50.07,2655,20241115,31.07,3700,-5.95,20250328,2895,20.21,20250311,6610,-47.35,20240402,2655,31.07,20241115,0.19,Y,340810,500,53 억,,151431,N,N,0,N,00,N diff --git a/340930/price/prices-20250401.csv b/340930/price/prices-20250401.csv index c7d81a266723..d5b70a6bcd5d 100644 --- a/340930/price/prices-20250401.csv +++ b/340930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1680,-92,5,-5.19,338992135,197083,65.42,1772,1800,1675,2300,1241,1772,1720.00,1.13,0,-28561,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,575,-2.00,1.33,12,0.58,-839.00,1260.00,6008,20240401,-72.04,1030,20241209,63.11,3040,-44.74,20250217,1142,47.11,20250207,15880,-89.42,20240415,1030,63.11,20241209,0.00,Y,340930,500,171 억,,387398,N,N,20870,N,00,N +20250403,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1682,-90,5,-5.08,327905407,190489,63.23,1772,1800,1675,2300,1241,1772,1721.33,1.13,0,-29981,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,575,-2.00,1.33,12,0.56,-839.00,1260.00,6008,20240401,-72.00,1030,20241209,63.30,3040,-44.67,20250217,1142,47.29,20250207,15880,-89.41,20240415,1030,63.30,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,141043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1688,-84,5,-4.74,291684680,168968,56.09,1772,1800,1684,2300,1241,1772,1726.22,1.13,0,-22732,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,577,-2.01,1.34,12,0.49,-839.00,1260.00,6008,20240401,-71.90,1030,20241209,63.88,3040,-44.47,20250217,1142,47.81,20250207,15880,-89.37,20240415,1030,63.88,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,131042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1723,-49,5,-2.77,200118790,115187,38.24,1772,1800,1715,2300,1241,1772,1737.28,1.13,0,-928,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,589,-2.05,1.37,12,0.34,-839.00,1260.00,6008,20240401,-71.32,1030,20241209,67.28,3040,-43.32,20250217,1142,50.88,20250207,15880,-89.15,20240415,1030,67.28,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,121040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,-42,5,-2.37,146506543,84043,27.90,1772,1800,1721,2300,1241,1772,1743.16,1.13,0,2457,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,592,-2.06,1.37,12,0.25,-839.00,1260.00,6008,20240401,-71.21,1030,20241209,67.96,3040,-43.09,20250217,1142,51.49,20250207,15880,-89.11,20240415,1030,67.96,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,111043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1746,-26,5,-1.47,124576194,71410,23.70,1772,1800,1721,2300,1241,1772,1744.44,1.13,0,-1031,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,597,-2.08,1.39,12,0.21,-839.00,1260.00,6008,20240401,-70.94,1030,20241209,69.51,3040,-42.57,20250217,1142,52.89,20250207,15880,-89.01,20240415,1030,69.51,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,101044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1731,-41,5,-2.31,81910480,46777,15.53,1772,1800,1731,2300,1241,1772,1750.99,1.13,0,-9038,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,592,-2.06,1.37,12,0.14,-839.00,1260.00,6008,20240401,-71.19,1030,20241209,68.06,3040,-43.06,20250217,1142,51.58,20250207,15880,-89.10,20240415,1030,68.06,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N +20250403,091048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1749,-23,5,-1.30,28734099,16436,5.46,1772,1772,1731,2300,1241,1772,1747.95,1.13,0,-6716,2070,1920,1840,1690,1610,1881,1651,171,528,500,1060,1,1,34204450,598,-2.08,1.39,12,0.05,-839.00,1260.00,6008,20240401,-70.89,1030,20241209,69.81,3040,-42.47,20250217,1142,53.15,20250207,15880,-88.99,20240415,1030,69.81,20241209,0.00,Y,340930,500,171 억,,387398,N,N,4577,N,00,N 20250402,161021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1772,-71,5,-3.85,554561040,300803,127.42,1900,1990,1760,2395,1291,1843,1843.66,1.26,0,-46090,1977,1910,1820,1753,1663,1943,1786,171,552,500,1100,1,1,34204450,606,-4.57,0.85,12,0.88,-388.00,2092.00,6008,20240401,-70.51,1030,20241209,72.04,3040,-41.71,20250217,1142,55.17,20250207,16660,-89.36,20240402,1030,72.04,20241209,0.01,Y,340930,500,171 억,,430858,N,N,4577,N,00,N 20250402,151022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1789,-54,5,-2.93,550216063,298360,126.38,1900,1990,1760,2395,1291,1843,1844.13,1.26,0,-45905,1977,1910,1820,1753,1663,1943,1786,171,552,500,1100,1,1,34204450,612,-4.61,0.86,12,0.87,-388.00,2092.00,6008,20240401,-70.22,1030,20241209,73.69,3040,-41.15,20250217,1142,56.65,20250207,16660,-89.26,20240402,1030,73.69,20241209,0.01,Y,340930,500,171 억,,430858,N,N,4837,N,00,N 20250402,141025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1774,-69,5,-3.74,544849970,295350,125.11,1900,1990,1760,2395,1291,1843,1844.76,1.26,0,-44864,1977,1910,1820,1753,1663,1943,1786,171,552,500,1100,1,1,34204450,607,-4.57,0.85,12,0.86,-388.00,2092.00,6008,20240401,-70.47,1030,20241209,72.23,3040,-41.64,20250217,1142,55.34,20250207,16660,-89.35,20240402,1030,72.23,20241209,0.01,Y,340930,500,171 억,,430858,N,N,4837,N,00,N diff --git a/341170/price/prices-20250401.csv b/341170/price/prices-20250401.csv index 66a74882ab03..78ef785ce514 100644 --- a/341170/price/prices-20250401.csv +++ b/341170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161036,53,100.00,KONEX,,,N,N,N,N, ,N,1400,-148,5,-9.56,5450512,4132,51650.00,1410,1410,1316,1780,1316,1548,1319.10,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,147,-3.69,-7.61,12,0.04,-379.00,-184.00,6800,20240328,-79.41,680,20250320,105.88,1700,-17.65,20250327,680,105.88,20250320,5500,-74.55,20240404,680,105.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,151045,53,100.00,KONEX,,,N,N,N,N, ,N,1400,-148,5,-9.56,5450512,4132,51650.00,1410,1410,1316,1780,1316,1548,1319.10,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,147,-3.69,-7.61,12,0.04,-379.00,-184.00,6800,20240328,-79.41,680,20250320,105.88,1700,-17.65,20250327,680,105.88,20250320,5500,-74.55,20240404,680,105.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,141044,53,100.00,KONEX,,,N,N,N,N, ,N,1400,-148,5,-9.56,3475112,2631,32887.50,1410,1410,1316,1780,1316,1548,1320.83,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,147,-3.69,-7.61,12,0.02,-379.00,-184.00,6800,20240328,-79.41,680,20250320,105.88,1700,-17.65,20250327,680,105.88,20250320,5500,-74.55,20240404,680,105.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,131043,53,100.00,KONEX,,,N,N,N,N, ,N,1400,-148,5,-9.56,3475112,2631,32887.50,1410,1410,1316,1780,1316,1548,1320.83,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,147,-3.69,-7.61,12,0.02,-379.00,-184.00,6800,20240328,-79.41,680,20250320,105.88,1700,-17.65,20250327,680,105.88,20250320,5500,-74.55,20240404,680,105.88,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,121041,53,100.00,KONEX,,,N,N,N,N, ,N,1410,-138,5,-8.91,2160260,1632,20400.00,1410,1410,1316,1780,1316,1548,1323.69,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,149,-3.72,-7.66,12,0.02,-379.00,-184.00,6800,20240328,-79.26,680,20250320,107.35,1700,-17.06,20250327,680,107.35,20250320,5500,-74.36,20240404,680,107.35,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,111044,53,100.00,KONEX,,,N,N,N,N, ,N,1410,-138,5,-8.91,170610,121,1512.50,1410,1410,1410,1780,1316,1548,1410.00,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,149,-3.72,-7.66,12,0.00,-379.00,-184.00,6800,20240328,-79.26,680,20250320,107.35,1700,-17.06,20250327,680,107.35,20250320,5500,-74.36,20240404,680,107.35,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,101044,53,100.00,KONEX,,,N,N,N,N, ,N,1548,0,3,0.00,0,0,0.00,0,0,0,1780,1316,1548,0.00,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,163,-4.08,-8.41,12,0.00,-379.00,-184.00,6800,20240328,-77.24,680,20250320,127.65,1700,-8.94,20250327,680,127.65,20250320,5500,-71.85,20240404,680,127.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N +20250403,091048,53,100.00,KONEX,,,N,N,N,N, ,N,1548,0,3,0.00,0,0,0.00,0,0,0,1780,1316,1548,0.00,0.00,0,0,1617,1582,1565,1530,1513,1574,1522,53,232,500,920,1,1,10533205,163,-4.08,-8.41,12,0.00,-379.00,-184.00,6800,20240328,-77.24,680,20250320,127.65,1700,-8.94,20250327,680,127.65,20250320,5500,-71.85,20240404,680,127.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N 20250402,161022,53,100.00,KONEX,,,N,N,N,N, ,N,1548,0,3,0.00,12444,8,114.29,1600,1600,1548,1780,1316,1548,1555.50,0.00,0,0,1548,1548,1548,1548,1548,1548,1548,53,232,500,920,1,1,10533205,163,-4.08,-8.41,12,0.00,-379.00,-184.00,6800,20240328,-77.24,680,20250320,127.65,1700,-8.94,20250327,680,127.65,20250320,6000,-74.20,20240402,680,127.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N 20250402,151022,53,100.00,KONEX,,,N,N,N,N, ,N,1548,0,3,0.00,10896,7,100.00,1600,1600,1548,1780,1316,1548,1556.57,0.00,0,0,1548,1548,1548,1548,1548,1548,1548,53,232,500,920,1,1,10533205,163,-4.08,-8.41,12,0.00,-379.00,-184.00,6800,20240328,-77.24,680,20250320,127.65,1700,-8.94,20250327,680,127.65,20250320,6000,-74.20,20240402,680,127.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N 20250402,141025,53,100.00,KONEX,,,N,N,N,N, ,N,1548,0,3,0.00,10896,7,100.00,1600,1600,1548,1780,1316,1548,1556.57,0.00,0,0,1548,1548,1548,1548,1548,1548,1548,53,232,500,920,1,1,10533205,163,-4.08,-8.41,12,0.00,-379.00,-184.00,6800,20240328,-77.24,680,20250320,127.65,1700,-8.94,20250327,680,127.65,20250320,6000,-74.20,20240402,680,127.65,20250320,0.00,Y,341170,500,52 억,,0,N,N,0,N,02,N diff --git a/341310/price/prices-20250401.csv b/341310/price/prices-20250401.csv index 47e1010a68a2..b6c50003cfe0 100644 --- a/341310/price/prices-20250401.csv +++ b/341310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161036,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,151046,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,141044,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,131043,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,121041,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,111044,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,101044,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N +20250403,091048,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,50.00,699,699,699,802,594,698,699.00,0.00,0,0,699,698,698,697,697,698,697,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.04,504,20240322,38.69,900,-22.33,20250206,552,26.63,20250221,1399,-50.04,20240704,552,26.63,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250402,161022,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,1397,2,200.00,699,699,698,803,595,699,698.50,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,471,20240321,48.20,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250402,151023,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,1397,2,200.00,699,699,698,803,595,699,698.50,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,471,20240321,48.20,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N 20250402,141025,57,100.00,KONEX,,,N,N,N,N, ,N,698,-1,5,-0.14,1397,2,200.00,699,699,698,803,595,699,698.50,0.00,0,0,699,699,699,699,699,699,699,17,104,100,410,1,1,17293400,121,-3.86,1.09,12,0.00,-181.00,643.00,1399,20240704,-50.11,471,20240321,48.20,900,-22.44,20250206,552,26.45,20250221,1399,-50.11,20240704,552,26.45,20250221,0.00,Y,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20250401.csv b/343090/price/prices-20250401.csv index c133fae70162..3c3b3bfa356a 100644 --- a/343090/price/prices-20250401.csv +++ b/343090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161036,57,100.00,KONEX,,,N,N,N,N, ,N,1675,-22,5,-1.30,7783757,4792,37.65,1605,1677,1605,1951,1443,1697,1624.32,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.23,11.55,12,0.03,-137.00,145.00,6600,20240404,-74.62,1602,20250401,4.56,2520,-33.53,20250115,1602,4.56,20250401,6600,-74.62,20240404,1602,4.56,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,151046,57,100.00,KONEX,,,N,N,N,N, ,N,1670,-27,5,-1.59,7539932,4646,36.51,1605,1677,1605,1951,1443,1697,1622.89,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,298,-12.19,11.52,12,0.03,-137.00,145.00,6600,20240404,-74.70,1602,20250401,4.24,2520,-33.73,20250115,1602,4.24,20250401,6600,-74.70,20240404,1602,4.24,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,141044,57,100.00,KONEX,,,N,N,N,N, ,N,1675,-22,5,-1.30,7531582,4641,36.47,1605,1677,1605,1951,1443,1697,1622.84,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.23,11.55,12,0.03,-137.00,145.00,6600,20240404,-74.62,1602,20250401,4.56,2520,-33.53,20250115,1602,4.56,20250401,6600,-74.62,20240404,1602,4.56,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,131043,57,100.00,KONEX,,,N,N,N,N, ,N,1676,-21,5,-1.24,7419563,4574,35.94,1605,1677,1605,1951,1443,1697,1622.12,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.23,11.56,12,0.03,-137.00,145.00,6600,20240404,-74.61,1602,20250401,4.62,2520,-33.49,20250115,1602,4.62,20250401,6600,-74.61,20240404,1602,4.62,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,121041,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-20,5,-1.18,118931,71,0.56,1605,1677,1605,1951,1443,1697,1675.08,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.24,11.57,12,0.00,-137.00,145.00,6600,20240404,-74.59,1602,20250401,4.68,2520,-33.45,20250115,1602,4.68,20250401,6600,-74.59,20240404,1602,4.68,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,111044,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-20,5,-1.18,4959,3,0.02,1605,1677,1605,1951,1443,1697,1653.00,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.24,11.57,12,0.00,-137.00,145.00,6600,20240404,-74.59,1602,20250401,4.68,2520,-33.45,20250115,1602,4.68,20250401,6600,-74.59,20240404,1602,4.68,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,101045,57,100.00,KONEX,,,N,N,N,N, ,N,1677,-20,5,-1.18,3282,2,0.02,1605,1677,1605,1951,1443,1697,1641.00,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,299,-12.24,11.57,12,0.00,-137.00,145.00,6600,20240404,-74.59,1602,20250401,4.68,2520,-33.45,20250115,1602,4.68,20250401,6600,-74.59,20240404,1602,4.68,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N +20250403,091049,57,100.00,KONEX,,,N,N,N,N, ,N,1697,0,3,0.00,0,0,0.00,0,0,0,1951,1443,1697,0.00,0.00,0,0,1887,1792,1700,1605,1513,1746,1559,89,254,500,1080,1,1,17841811,303,-12.39,11.70,12,0.00,-137.00,145.00,6600,20240404,-74.29,1602,20250401,5.93,2520,-32.66,20250115,1602,5.93,20250401,6600,-74.29,20240404,1602,5.93,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250402,161022,57,100.00,KONEX,,,N,N,N,N, ,N,1697,-36,5,-2.08,20838429,12727,246.89,1795,1795,1608,1992,1474,1733,1637.34,0.00,0,0,1840,1786,1694,1640,1548,1813,1667,89,259,500,1100,1,1,17841811,303,-12.39,11.70,12,0.07,-137.00,145.00,6600,20240404,-74.29,1602,20250401,5.93,2520,-32.66,20250115,1602,5.93,20250401,6600,-74.29,20240404,1602,5.93,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250402,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1697,-36,5,-2.08,20621212,12599,244.40,1795,1795,1608,1992,1474,1733,1636.73,0.00,0,0,1840,1786,1694,1640,1548,1813,1667,89,259,500,1100,1,1,17841811,303,-12.39,11.70,12,0.07,-137.00,145.00,6600,20240404,-74.29,1602,20250401,5.93,2520,-32.66,20250115,1602,5.93,20250401,6600,-74.29,20240404,1602,5.93,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N 20250402,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1708,-25,5,-1.44,19795637,12093,234.59,1795,1795,1608,1992,1474,1733,1636.95,0.00,0,0,1840,1786,1694,1640,1548,1813,1667,89,259,500,1100,1,1,17841811,305,-12.47,11.78,12,0.07,-137.00,145.00,6600,20240404,-74.12,1602,20250401,6.62,2520,-32.22,20250115,1602,6.62,20250401,6600,-74.12,20240404,1602,6.62,20250401,0.00,Y,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20250401.csv b/344820/price/prices-20250401.csv index 1c2b88c090c9..77979ab67b93 100644 --- a/344820/price/prices-20250401.csv +++ b/344820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161037,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30400,-500,5,-1.62,591680850,19426,90.62,30850,30850,30250,40150,21650,30900,30458.19,9.68,0,-2825,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4855,13.14,0.33,12,0.12,2314.00,93300.00,42950,20240718,-29.22,30250,20250403,0.50,37800,-19.58,20250107,30250,0.50,20250403,42950,-29.22,20240718,30250,0.50,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2194,N,00,N +20250403,151046,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30400,-500,5,-1.62,575340550,18889,88.11,30850,30850,30250,40150,21650,30900,30459.03,9.68,0,-2495,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4855,13.14,0.33,12,0.12,2314.00,93300.00,42950,20240718,-29.22,30250,20250403,0.50,37800,-19.58,20250107,30250,0.50,20250403,42950,-29.22,20240718,30250,0.50,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,141044,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30500,-400,5,-1.29,521274600,17117,79.85,30850,30850,30250,40150,21650,30900,30453.62,9.68,0,-1712,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4871,13.18,0.33,12,0.11,2314.00,93300.00,42950,20240718,-28.99,30250,20250403,0.83,37800,-19.31,20250107,30250,0.83,20250403,42950,-28.99,20240718,30250,0.83,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,131043,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30550,-350,5,-1.13,472899200,15532,72.45,30850,30850,30250,40150,21650,30900,30446.77,9.68,0,-1723,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4879,13.20,0.33,12,0.10,2314.00,93300.00,42950,20240718,-28.87,30250,20250403,0.99,37800,-19.18,20250107,30250,0.99,20250403,42950,-28.87,20240718,30250,0.99,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,121041,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30600,-300,5,-0.97,445169850,14625,68.22,30850,30850,30250,40150,21650,30900,30438.96,9.68,0,-1565,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4887,13.22,0.33,12,0.09,2314.00,93300.00,42950,20240718,-28.75,30250,20250403,1.16,37800,-19.05,20250107,30250,1.16,20250403,42950,-28.75,20240718,30250,1.16,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,111044,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30450,-450,5,-1.46,353006800,11603,54.13,30850,30850,30250,40150,21650,30900,30423.75,9.68,0,-3030,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4863,13.16,0.33,12,0.07,2314.00,93300.00,42950,20240718,-29.10,30250,20250403,0.66,37800,-19.44,20250107,30250,0.66,20250403,42950,-29.10,20240718,30250,0.66,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,101045,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30450,-450,5,-1.46,228727350,7509,35.03,30850,30850,30250,40150,21650,30900,30460.43,9.68,0,-2723,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4863,13.16,0.33,12,0.05,2314.00,93300.00,42950,20240718,-29.10,30250,20250403,0.66,37800,-19.44,20250107,30250,0.66,20250403,42950,-29.10,20240718,30250,0.66,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N +20250403,091049,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30350,-550,5,-1.78,149489850,4904,22.88,30850,30850,30250,40150,21650,30900,30483.25,9.68,0,-1004,31533,31216,30983,30666,30433,31100,30550,160,9250,1000,23480,50,1,15970512,4847,13.12,0.33,12,0.03,2314.00,93300.00,42950,20240718,-29.34,30250,20250403,0.33,37800,-19.71,20250107,30250,0.33,20250403,42950,-29.34,20240718,30250,0.33,20250403,0.48,Y,344820,1000,159 억,,1545299,N,N,2742,N,00,N 20250402,161022,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30900,-250,5,-0.80,662557750,21437,169.02,31250,31300,30750,40450,21850,31150,30907.21,9.66,0,-1370,31316,31232,31066,30982,30816,31275,31025,160,9300,1000,23670,50,1,15970512,4935,13.35,0.33,12,0.13,2314.00,93300.00,42950,20240718,-28.06,30750,20250402,0.49,37800,-18.25,20250107,30750,0.49,20250402,42950,-28.06,20240718,30750,0.49,20250402,0.44,Y,344820,1000,159 억,,1542599,N,N,2742,N,00,N 20250402,151023,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30950,-200,5,-0.64,653127050,21132,166.62,31250,31300,30750,40450,21850,31150,30907.02,9.66,0,-1367,31316,31232,31066,30982,30816,31275,31025,160,9300,1000,23670,50,1,15970512,4943,13.38,0.33,12,0.13,2314.00,93300.00,42950,20240718,-27.94,30750,20250402,0.65,37800,-18.12,20250107,30750,0.65,20250402,42950,-27.94,20240718,30750,0.65,20250402,0.44,Y,344820,1000,159 억,,1542599,N,N,3721,N,00,N 20250402,141026,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,30800,-350,5,-1.12,516467775,16703,131.70,31250,31300,30800,40450,21850,31150,30920.66,9.66,0,-311,31316,31232,31066,30982,30816,31275,31025,160,9300,1000,23670,50,1,15970512,4919,13.31,0.33,12,0.10,2314.00,93300.00,42950,20240718,-28.29,30800,20250402,0.00,37800,-18.52,20250107,30800,0.00,20250402,42950,-28.29,20240718,30800,0.00,20250402,0.44,Y,344820,1000,159 억,,1542599,N,N,3721,N,00,N diff --git a/344860/price/prices-20250401.csv b/344860/price/prices-20250401.csv index ec3a27ceae7d..aa243250abcd 100644 --- a/344860/price/prices-20250401.csv +++ b/344860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,199,2,12.43,388796804,224732,585.03,1601,1800,1595,2080,1121,1601,1727.84,9.72,0,22635,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,217,22.78,1.30,12,1.87,79.00,1381.00,2665,20240705,-32.46,1382,20241204,30.25,1979,-9.04,20250113,1418,26.94,20250102,2665,-32.46,20240705,1382,30.25,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,151046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,114,2,7.12,287607144,167951,437.21,1601,1750,1595,2080,1121,1601,1712.45,9.72,0,20777,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,206,21.71,1.24,12,1.40,79.00,1381.00,2665,20240705,-35.65,1382,20241204,24.10,1979,-13.34,20250113,1418,20.94,20250102,2665,-35.65,20240705,1382,24.10,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,141045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1711,110,2,6.87,280575012,163853,426.55,1601,1750,1595,2080,1121,1601,1712.36,9.72,0,21467,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,206,21.66,1.24,12,1.36,79.00,1381.00,2665,20240705,-35.80,1382,20241204,23.81,1979,-13.54,20250113,1418,20.66,20250102,2665,-35.80,20240705,1382,23.81,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,131044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1699,98,2,6.12,250621065,146520,381.42,1601,1749,1595,2080,1121,1601,1710.49,9.72,0,20613,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,204,21.51,1.23,12,1.22,79.00,1381.00,2665,20240705,-36.25,1382,20241204,22.94,1979,-14.15,20250113,1418,19.82,20250102,2665,-36.25,20240705,1382,22.94,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,121042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,138,2,8.62,200201621,117403,305.63,1601,1740,1595,2080,1121,1601,1705.25,9.72,0,26762,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,209,22.01,1.26,12,0.98,79.00,1381.00,2665,20240705,-34.75,1382,20241204,25.83,1979,-12.13,20250113,1418,22.64,20250102,2665,-34.75,20240705,1382,25.83,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1720,119,2,7.43,134967526,79648,207.34,1601,1723,1595,2080,1121,1601,1694.55,9.72,0,7604,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,207,21.77,1.25,12,0.66,79.00,1381.00,2665,20240705,-35.46,1382,20241204,24.46,1979,-13.09,20250113,1418,21.30,20250102,2665,-35.46,20240705,1382,24.46,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1676,75,2,4.68,33187268,20134,52.41,1601,1683,1595,2080,1121,1601,1648.32,9.72,0,2089,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,202,21.22,1.21,12,0.17,79.00,1381.00,2665,20240705,-37.11,1382,20241204,21.27,1979,-15.31,20250113,1418,18.19,20250102,2665,-37.11,20240705,1382,21.27,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N +20250403,091049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,-1,5,-0.06,2433615,1521,3.96,1601,1607,1595,2080,1121,1601,1600.01,9.72,0,-20,1720,1660,1615,1555,1510,1638,1533,12,479,100,1120,1,1,12030000,192,20.25,1.16,12,0.01,79.00,1381.00,2665,20240705,-39.96,1382,20241204,15.77,1979,-19.15,20250113,1418,12.83,20250102,2665,-39.96,20240705,1382,15.77,20241204,0.14,Y,344860,100,12 억,,1169284,N,N,0,N,00,N 20250402,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1601,-16,5,-0.99,61517981,38413,148.71,1617,1675,1570,2100,1132,1617,1601.49,9.69,0,3396,1695,1656,1611,1572,1527,1633,1549,12,483,100,1130,1,1,12030000,193,20.27,1.16,12,0.32,79.00,1381.00,2665,20240705,-39.92,1382,20241204,15.85,1979,-19.10,20250113,1418,12.91,20250102,2665,-39.92,20240705,1382,15.85,20241204,0.14,Y,344860,100,12 억,,1165888,N,N,0,N,00,N 20250402,151023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1599,-18,5,-1.11,58786864,36708,142.11,1617,1675,1570,2100,1132,1617,1601.47,9.69,0,4146,1695,1656,1611,1572,1527,1633,1549,12,483,100,1130,1,1,12030000,192,20.24,1.16,12,0.31,79.00,1381.00,2665,20240705,-40.00,1382,20241204,15.70,1979,-19.20,20250113,1418,12.76,20250102,2665,-40.00,20240705,1382,15.70,20241204,0.14,Y,344860,100,12 억,,1165888,N,N,0,N,00,N 20250402,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1619,2,2,0.12,55090510,34406,133.20,1617,1675,1570,2100,1132,1617,1601.19,9.69,0,3408,1695,1656,1611,1572,1527,1633,1549,12,483,100,1130,1,1,12030000,195,20.49,1.17,12,0.29,79.00,1381.00,2665,20240705,-39.25,1382,20241204,17.15,1979,-18.19,20250113,1418,14.17,20250102,2665,-39.25,20240705,1382,17.15,20241204,0.14,Y,344860,100,12 억,,1165888,N,N,0,N,00,N diff --git a/346010/price/prices-20250401.csv b/346010/price/prices-20250401.csv index f9a8174c8861..927a8af5aa1f 100644 --- a/346010/price/prices-20250401.csv +++ b/346010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161037,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,151047,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,141045,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,131044,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,121042,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,111045,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,101045,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N +20250403,091049,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250402,161023,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250402,151024,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N 20250402,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,24,165,500,660,1,1,4860062,53,-1.44,-1.48,12,0.00,-765.00,-743.00,3700,20240329,-70.27,434,20250213,153.46,1200,-8.33,20250304,434,153.46,20250213,3600,-69.44,20240709,434,153.46,20250213,0.00,Y,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20250401.csv b/347000/price/prices-20250401.csv index 07fa6e1f3acf..d9c95ac4779b 100644 --- a/347000/price/prices-20250401.csv +++ b/347000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2190,65,2,3.06,143557605,65571,300.76,2130,2275,2075,2760,1490,2125,2189.35,1.41,0,-5800,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,723,30.42,1.74,12,0.20,72.00,1258.00,3320,20240520,-34.04,1760,20241209,24.43,2420,-9.50,20250306,1907,14.84,20250102,3320,-34.04,20240520,1760,24.43,20241209,1.16,Y,347000,500,168 억,,463993,N,N,1817,N,00,N +20250403,151047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,80,2,3.76,134887345,61613,282.60,2130,2275,2075,2760,1490,2125,2189.27,1.41,0,-5374,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,728,30.62,1.75,12,0.19,72.00,1258.00,3320,20240520,-33.58,1760,20241209,25.28,2420,-8.88,20250306,1907,15.63,20250102,3320,-33.58,20240520,1760,25.28,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,141045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2220,95,2,4.47,124336690,56805,260.55,2130,2275,2075,2760,1490,2125,2188.83,1.41,0,-3284,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,733,30.83,1.76,12,0.17,72.00,1258.00,3320,20240520,-33.13,1760,20241209,26.14,2420,-8.26,20250306,1907,16.41,20250102,3320,-33.13,20240520,1760,26.14,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,131044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2205,80,2,3.76,117541210,53746,246.52,2130,2275,2075,2760,1490,2125,2186.98,1.41,0,-1968,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,728,30.62,1.75,12,0.16,72.00,1258.00,3320,20240520,-33.58,1760,20241209,25.28,2420,-8.88,20250306,1907,15.63,20250102,3320,-33.58,20240520,1760,25.28,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,121042,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2245,120,2,5.65,55990480,26086,119.65,2130,2245,2075,2760,1490,2125,2146.38,1.41,0,-5088,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,741,31.18,1.78,12,0.08,72.00,1258.00,3320,20240520,-32.38,1760,20241209,27.56,2420,-7.23,20250306,1907,17.72,20250102,3320,-32.38,20240520,1760,27.56,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,111045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2115,-10,5,-0.47,23843380,11365,52.13,2130,2135,2075,2760,1490,2125,2097.97,1.41,0,-643,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,698,29.38,1.68,12,0.03,72.00,1258.00,3320,20240520,-36.30,1760,20241209,20.17,2420,-12.60,20250306,1907,10.91,20250102,3320,-36.30,20240520,1760,20.17,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,101046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2135,10,2,0.47,22721640,10837,49.71,2130,2135,2075,2760,1490,2125,2096.67,1.41,0,-636,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,705,29.65,1.70,12,0.03,72.00,1258.00,3320,20240520,-35.69,1760,20241209,21.31,2420,-11.78,20250306,1907,11.96,20250102,3320,-35.69,20240520,1760,21.31,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N +20250403,091050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2090,-35,5,-1.65,4009290,1898,8.71,2130,2130,2080,2760,1490,2125,2112.38,1.41,0,219,2241,2182,2101,2042,1961,2142,2002,169,635,500,1480,5,1,33004976,690,29.03,1.66,12,0.01,72.00,1258.00,3320,20240520,-37.05,1760,20241209,18.75,2420,-13.64,20250306,1907,9.60,20250102,3320,-37.05,20240520,1760,18.75,20241209,1.16,Y,347000,500,168 억,,463993,N,N,0,N,00,N 20250402,161023,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-20,5,-0.93,46176034,21802,142.36,2145,2160,2020,2785,1505,2145,2117.97,1.41,0,-1326,2238,2191,2168,2121,2098,2180,2110,169,640,500,1500,5,1,33004976,701,29.51,1.69,12,0.07,72.00,1258.00,3320,20240520,-35.99,1760,20241209,20.74,2420,-12.19,20250306,1907,11.43,20250102,3320,-35.99,20240520,1760,20.74,20241209,1.17,Y,347000,500,168 억,,465218,N,N,0,N,00,N 20250402,151024,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2120,-25,5,-1.17,41802344,19741,128.90,2145,2160,2020,2785,1505,2145,2117.54,1.41,0,-415,2238,2191,2168,2121,2098,2180,2110,169,640,500,1500,5,1,33004976,700,29.44,1.69,12,0.06,72.00,1258.00,3320,20240520,-36.14,1760,20241209,20.45,2420,-12.40,20250306,1907,11.17,20250102,3320,-36.14,20240520,1760,20.45,20241209,1.17,Y,347000,500,168 억,,465218,N,N,0,N,00,N 20250402,141026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2125,-20,5,-0.93,38527450,18196,118.81,2145,2160,2020,2785,1505,2145,2117.36,1.41,0,-11,2238,2191,2168,2121,2098,2180,2110,169,640,500,1500,5,1,33004976,701,29.51,1.69,12,0.06,72.00,1258.00,3320,20240520,-35.99,1760,20241209,20.74,2420,-12.19,20250306,1907,11.43,20250102,3320,-35.99,20240520,1760,20.74,20241209,1.17,Y,347000,500,168 억,,465218,N,N,0,N,00,N diff --git a/347700/price/prices-20250401.csv b/347700/price/prices-20250401.csv index 6f2966394155..ab502243be3d 100644 --- a/347700/price/prices-20250401.csv +++ b/347700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7100,-30,5,-0.42,999820915,142338,44.23,6850,7170,6830,9260,5000,7130,7024.27,1.06,0,-21740,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2734,-7.30,5.01,12,0.37,-972.00,1418.00,8990,20250214,-21.02,1613,20240624,340.17,8990,-21.02,20250214,3955,79.52,20250102,8990,-21.02,20250214,1613,340.17,20240624,0.00,Y,347700,500,192 억,,408831,N,N,9533,N,00,N +20250403,151047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7070,-60,5,-0.84,975285325,138870,43.16,6850,7170,6830,9260,5000,7130,7023.01,1.06,0,-22590,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2722,-7.27,4.99,12,0.36,-972.00,1418.00,8990,20250214,-21.36,1613,20240624,338.31,8990,-21.36,20250214,3955,78.76,20250102,8990,-21.36,20250214,1613,338.31,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,141045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,0,3,0.00,813586700,116195,36.11,6850,7160,6830,9260,5000,7130,7001.91,1.06,0,-12085,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2745,-7.34,5.03,12,0.30,-972.00,1418.00,8990,20250214,-20.69,1613,20240624,342.03,8990,-20.69,20250214,3955,80.28,20250102,8990,-20.69,20250214,1613,342.03,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,131044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7020,-110,5,-1.54,667299480,95474,29.67,6850,7160,6830,9260,5000,7130,6989.33,1.06,0,-15517,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2703,-7.22,4.95,12,0.25,-972.00,1418.00,8990,20250214,-21.91,1613,20240624,335.21,8990,-21.91,20250214,3955,77.50,20250102,8990,-21.91,20250214,1613,335.21,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,121042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7050,-80,5,-1.12,594812950,85144,26.46,6850,7160,6830,9260,5000,7130,6985.96,1.06,0,-10298,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2714,-7.25,4.97,12,0.22,-972.00,1418.00,8990,20250214,-21.58,1613,20240624,337.07,8990,-21.58,20250214,3955,78.26,20250102,8990,-21.58,20250214,1613,337.07,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,111045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-70,5,-0.98,464906720,66834,20.77,6850,7120,6830,9260,5000,7130,6956.14,1.06,0,-5499,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2718,-7.26,4.98,12,0.17,-972.00,1418.00,8990,20250214,-21.47,1613,20240624,337.69,8990,-21.47,20250214,3955,78.51,20250102,8990,-21.47,20250214,1613,337.69,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,101046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7010,-120,5,-1.68,299712060,43340,13.47,6850,7090,6830,9260,5000,7130,6915.37,1.06,0,-6570,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2699,-7.21,4.94,12,0.11,-972.00,1418.00,8990,20250214,-22.02,1613,20240624,334.59,8990,-22.02,20250214,3955,77.24,20250102,8990,-22.02,20250214,1613,334.59,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N +20250403,091050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6930,-200,5,-2.81,73461630,10678,3.32,6850,6960,6830,9260,5000,7130,6879.72,1.06,0,1798,7956,7542,7176,6762,6396,7360,6580,193,2130,500,4270,10,1,38500917,2668,-7.13,4.89,12,0.03,-972.00,1418.00,8990,20250214,-22.91,1613,20240624,329.63,8990,-22.91,20250214,3955,75.22,20250102,8990,-22.91,20250214,1613,329.63,20240624,0.00,Y,347700,500,192 억,,408831,N,N,24625,N,00,N 20250402,161023,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,-370,5,-4.93,2294076825,320720,200.31,7500,7590,6810,9750,5250,7500,7152.90,1.23,0,-69271,8080,7790,7550,7260,7020,7935,7405,193,2250,500,4500,10,1,38500917,2745,-7.34,5.03,12,0.83,-972.00,1418.00,8990,20250214,-20.69,1613,20240624,342.03,8990,-20.69,20250214,3955,80.28,20250102,8990,-20.69,20250214,1613,342.03,20240624,0.00,Y,347700,500,192 억,,475163,N,N,24625,N,00,N 20250402,151024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7150,-350,5,-4.67,2119717565,296369,185.10,7500,7590,6810,9750,5250,7500,7152.29,1.23,0,-59469,8080,7790,7550,7260,7020,7935,7405,193,2250,500,4500,10,1,38500917,2753,-7.36,5.04,12,0.77,-972.00,1418.00,8990,20250214,-20.47,1613,20240624,343.27,8990,-20.47,20250214,3955,80.78,20250102,8990,-20.47,20250214,1613,343.27,20240624,0.00,Y,347700,500,192 억,,475163,N,N,7005,N,00,N 20250402,141027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6890,-610,5,-8.13,1575869475,220112,137.48,7500,7590,6810,9750,5250,7500,7159.40,1.23,0,-35132,8080,7790,7550,7260,7020,7935,7405,193,2250,500,4500,10,1,38500917,2653,-7.09,4.86,12,0.57,-972.00,1418.00,8990,20250214,-23.36,1613,20240624,327.15,8990,-23.36,20250214,3955,74.21,20250102,8990,-23.36,20250214,1613,327.15,20240624,0.00,Y,347700,500,192 억,,475163,N,N,7005,N,00,N diff --git a/347740/price/prices-20250401.csv b/347740/price/prices-20250401.csv index 01a598efdabe..49dc18d1c0dd 100644 --- a/347740/price/prices-20250401.csv +++ b/347740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,41018900,19687,105.05,2095,2100,2060,2745,1485,2115,2082.78,1.19,0,-141,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,630,10.82,0.79,12,0.07,194.00,2663.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,151048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-25,5,-1.18,40206585,19300,102.98,2095,2100,2060,2745,1485,2115,2082.45,1.19,0,-135,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,627,10.77,0.78,12,0.06,194.00,2663.00,3530,20240626,-40.79,1907,20241209,9.60,2395,-12.73,20250210,2020,3.47,20250203,3530,-40.79,20240626,1907,9.60,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,141046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-30,5,-1.42,38302385,18390,98.13,2095,2100,2060,2745,1485,2115,2081.93,1.19,0,-121,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,626,10.75,0.78,12,0.06,194.00,2663.00,3530,20240626,-40.93,1907,20241209,9.33,2395,-12.94,20250210,2020,3.22,20250203,3530,-40.93,20240626,1907,9.33,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,131044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-20,5,-0.95,37240895,17880,95.41,2095,2100,2060,2745,1485,2115,2081.95,1.19,0,11,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,629,10.80,0.79,12,0.06,194.00,2663.00,3530,20240626,-40.65,1907,20241209,9.86,2395,-12.53,20250210,2020,3.71,20250203,3530,-40.65,20240626,1907,9.86,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,18168300,8692,46.38,2095,2100,2060,2745,1485,2115,2088.81,1.19,0,-211,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,630,10.82,0.79,12,0.03,194.00,2663.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,111046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,14451310,6918,36.91,2095,2100,2060,2745,1485,2115,2087.04,1.19,0,-27,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,630,10.82,0.79,12,0.02,194.00,2663.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,101046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2095,-20,5,-0.95,8934210,4278,22.83,2095,2100,2060,2745,1485,2115,2085.11,1.19,0,-250,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,629,10.80,0.79,12,0.01,194.00,2663.00,3530,20240626,-40.65,1907,20241209,9.86,2395,-12.53,20250210,2020,3.71,20250203,3530,-40.65,20240626,1907,9.86,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N +20250403,091050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,5273960,2525,13.47,2095,2100,2060,2745,1485,2115,2082.65,1.19,0,-701,2151,2132,2111,2092,2071,2142,2102,150,630,500,1310,5,1,30010576,630,10.82,0.79,12,0.01,194.00,2663.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.05,Y,347740,500,150 억,,357951,N,N,0,N,00,N 20250402,161024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,10,2,0.48,39620120,18740,96.15,2100,2130,2090,2735,1475,2105,2114.20,1.20,0,-1239,2155,2130,2105,2080,2055,2142,2092,150,630,500,1300,5,1,30010576,635,10.90,0.79,12,0.06,194.00,2663.00,3530,20240626,-40.08,1907,20241209,10.91,2395,-11.69,20250210,2020,4.70,20250203,3530,-40.08,20240626,1907,10.91,20241209,3.11,Y,347740,500,150 억,,359190,N,N,0,N,00,N 20250402,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,15,2,0.71,39075795,18483,94.83,2100,2130,2090,2735,1475,2105,2114.15,1.20,0,-1200,2155,2130,2105,2080,2055,2142,2092,150,630,500,1300,5,1,30010576,636,10.93,0.80,12,0.06,194.00,2663.00,3530,20240626,-39.94,1907,20241209,11.17,2395,-11.48,20250210,2020,4.95,20250203,3530,-39.94,20240626,1907,11.17,20241209,3.11,Y,347740,500,150 억,,359190,N,N,0,N,00,N 20250402,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,15,2,0.71,35786395,16932,86.88,2100,2130,2090,2735,1475,2105,2113.54,1.20,0,-1207,2155,2130,2105,2080,2055,2142,2092,150,630,500,1300,5,1,30010576,636,10.93,0.80,12,0.06,194.00,2663.00,3530,20240626,-39.94,1907,20241209,11.17,2395,-11.48,20250210,2020,4.95,20250203,3530,-39.94,20240626,1907,11.17,20241209,3.11,Y,347740,500,150 억,,359190,N,N,0,N,00,N diff --git a/347770/price/prices-20250401.csv b/347770/price/prices-20250401.csv index 0640ccb024db..febd6f890572 100644 --- a/347770/price/prices-20250401.csv +++ b/347770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,2,2,0.13,8646006,5745,42.44,1501,1534,1493,1953,1053,1503,1504.96,0.95,0,767,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,344,-6.09,0.63,12,0.03,-247.00,2378.00,4100,20240509,-63.29,1400,20250305,7.50,2265,-33.55,20250117,1400,7.50,20250305,4100,-63.29,20240509,1400,7.50,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,151048,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,4,2,0.27,6464061,4294,31.72,1501,1534,1493,1953,1053,1503,1505.37,0.95,0,956,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,344,-6.10,0.63,12,0.02,-247.00,2378.00,4100,20240509,-63.24,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4100,-63.24,20240509,1400,7.64,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,141046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-3,5,-0.20,6283462,4174,30.84,1501,1534,1493,1953,1053,1503,1505.38,0.95,0,1062,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,343,-6.07,0.63,12,0.02,-247.00,2378.00,4100,20240509,-63.41,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4100,-63.41,20240509,1400,7.14,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,131045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,7,2,0.47,5999763,3986,29.45,1501,1534,1493,1953,1053,1503,1505.21,0.95,0,1226,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,345,-6.11,0.63,12,0.02,-247.00,2378.00,4100,20240509,-63.17,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4100,-63.17,20240509,1400,7.86,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,121043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1515,12,2,0.80,5491101,3647,26.94,1501,1534,1493,1953,1053,1503,1505.65,0.95,0,931,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,346,-6.13,0.64,12,0.02,-247.00,2378.00,4100,20240509,-63.05,1400,20250305,8.21,2265,-33.11,20250117,1400,8.21,20250305,4100,-63.05,20240509,1400,8.21,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,111046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,7,2,0.47,4824846,3206,23.68,1501,1534,1493,1953,1053,1503,1504.94,0.95,0,910,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,345,-6.11,0.63,12,0.01,-247.00,2378.00,4100,20240509,-63.17,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4100,-63.17,20240509,1400,7.86,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,101046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1513,10,2,0.67,2775729,1845,13.63,1501,1534,1493,1953,1053,1503,1504.46,0.95,0,563,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,346,-6.13,0.64,12,0.01,-247.00,2378.00,4100,20240509,-63.10,1400,20250305,8.07,2265,-33.20,20250117,1400,8.07,20250305,4100,-63.10,20240509,1400,8.07,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N +20250403,091051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,3,2,0.20,110795,73,0.54,1501,1534,1501,1953,1053,1503,1517.74,0.95,0,-31,1546,1524,1498,1476,1450,1535,1487,115,450,500,990,1,1,22857042,344,-6.10,0.63,12,0.00,-247.00,2378.00,4100,20240509,-63.27,1400,20250305,7.57,2265,-33.51,20250117,1400,7.57,20250305,4100,-63.27,20240509,1400,7.57,20250305,2.87,Y,347770,500,115 억,,217149,N,N,0,N,00,N 20250402,161024,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1503,6,2,0.40,20160784,13535,32.61,1495,1520,1472,1946,1048,1497,1489.47,0.92,0,2981,1541,1518,1477,1454,1413,1530,1466,115,449,500,980,1,1,22857042,344,-6.09,0.63,12,0.06,-247.00,2378.00,4100,20240509,-63.34,1400,20250305,7.36,2265,-33.64,20250117,1400,7.36,20250305,4100,-63.34,20240509,1400,7.36,20250305,2.96,Y,347770,500,115 억,,209168,N,N,0,N,00,N 20250402,151025,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1499,2,2,0.13,19538659,13121,31.62,1495,1520,1472,1946,1048,1497,1489.11,0.92,0,3080,1541,1518,1477,1454,1413,1530,1466,115,449,500,980,1,1,22857042,343,-6.07,0.63,12,0.06,-247.00,2378.00,4100,20240509,-63.44,1400,20250305,7.07,2265,-33.82,20250117,1400,7.07,20250305,4100,-63.44,20240509,1400,7.07,20250305,2.96,Y,347770,500,115 억,,209168,N,N,0,N,00,N 20250402,141027,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,3,2,0.20,18250360,12260,29.54,1495,1520,1472,1946,1048,1497,1488.61,0.92,0,3080,1541,1518,1477,1454,1413,1530,1466,115,449,500,980,1,1,22857042,343,-6.07,0.63,12,0.05,-247.00,2378.00,4100,20240509,-63.41,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4100,-63.41,20240509,1400,7.14,20250305,2.96,Y,347770,500,115 억,,209168,N,N,0,N,00,N diff --git a/347850/price/prices-20250401.csv b/347850/price/prices-20250401.csv index 384f6bb26fc4..138fa5702227 100644 --- a/347850/price/prices-20250401.csv +++ b/347850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161038,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45800,300,2,0.66,4237986125,94455,35.67,43050,45800,43050,59100,31850,45500,44867.39,0.00,0,11793,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4904,-16.22,6.90,12,0.88,-2823.00,6634.00,64000,20250108,-28.44,25100,20240627,82.47,64000,-28.44,20250108,43050,6.39,20250403,64000,-28.44,20250108,25100,82.47,20240627,3.45,Y,347850,500,53 억,,0,N,N,1946,N,00,N +20250403,151048,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45500,0,3,0.00,4104724925,91541,34.57,43050,45800,43050,59100,31850,45500,44840.29,0.00,0,11667,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4872,-16.12,6.86,12,0.85,-2823.00,6634.00,64000,20250108,-28.91,25100,20240627,81.27,64000,-28.91,20250108,43050,5.69,20250403,64000,-28.91,20250108,25100,81.27,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,141046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45400,-100,5,-0.22,3479734600,77817,29.39,43050,45750,43050,59100,31850,45500,44716.89,0.00,0,8355,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4861,-16.08,6.84,12,0.73,-2823.00,6634.00,64000,20250108,-29.06,25100,20240627,80.88,64000,-29.06,20250108,43050,5.46,20250403,64000,-29.06,20250108,25100,80.88,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,131045,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45350,-150,5,-0.33,2914407300,65395,24.70,43050,45750,43050,59100,31850,45500,44566.21,0.00,0,5926,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4856,-16.06,6.84,12,0.61,-2823.00,6634.00,64000,20250108,-29.14,25100,20240627,80.68,64000,-29.14,20250108,43050,5.34,20250403,64000,-29.14,20250108,25100,80.68,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,121043,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45200,-300,5,-0.66,2523865500,56752,21.43,43050,45750,43050,59100,31850,45500,44471.83,0.00,0,3771,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4840,-16.01,6.81,12,0.53,-2823.00,6634.00,64000,20250108,-29.37,25100,20240627,80.08,64000,-29.37,20250108,43050,4.99,20250403,64000,-29.37,20250108,25100,80.08,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,111046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,44450,-1050,5,-2.31,1879857475,42424,16.02,43050,44850,43050,59100,31850,45500,44311.18,0.00,0,3172,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4759,-15.75,6.70,12,0.40,-2823.00,6634.00,64000,20250108,-30.55,25100,20240627,77.09,64000,-30.55,20250108,43050,3.25,20250403,64000,-30.55,20250108,25100,77.09,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,101046,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,44500,-1000,5,-2.20,1326063250,29957,11.31,43050,44850,43050,59100,31850,45500,44265.56,0.00,0,3940,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4765,-15.76,6.71,12,0.28,-2823.00,6634.00,64000,20250108,-30.47,25100,20240627,77.29,64000,-30.47,20250108,43050,3.37,20250403,64000,-30.47,20250108,25100,77.29,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N +20250403,091051,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,44300,-1200,5,-2.64,341710800,7836,2.96,43050,44650,43050,59100,31850,45500,43607.81,0.00,0,3505,49366,47432,46066,44132,42766,46750,43450,54,13600,500,31850,50,1,10707301,4743,-15.69,6.68,12,0.07,-2823.00,6634.00,64000,20250108,-30.78,25100,20240627,76.49,64000,-30.78,20250108,43050,2.90,20250403,64000,-30.78,20250108,25100,76.49,20240627,3.45,Y,347850,500,53 억,,0,N,N,4026,N,00,N 20250402,161024,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45500,-2650,5,-5.50,12122639725,264791,308.29,48000,48000,44700,62500,33750,48150,45781.96,0.00,0,-34937,50116,49132,47516,46532,44916,49625,47025,54,14350,500,33700,50,1,10707301,4872,-16.12,6.86,12,2.47,-2823.00,6634.00,64000,20250108,-28.91,25100,20240627,81.27,64000,-28.91,20250108,44700,1.79,20250402,64000,-28.91,20250108,25100,81.27,20240627,3.31,Y,347850,500,53 억,,0,N,N,4026,N,00,N 20250402,151025,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45200,-2950,5,-6.13,11841954750,258597,301.08,48000,48000,44700,62500,33750,48150,45793.08,0.00,0,-33786,50116,49132,47516,46532,44916,49625,47025,54,14350,500,33700,50,1,10707301,4840,-16.01,6.81,12,2.42,-2823.00,6634.00,64000,20250108,-29.37,25100,20240627,80.08,64000,-29.37,20250108,44700,1.12,20250402,64000,-29.37,20250108,25100,80.08,20240627,3.31,Y,347850,500,53 억,,0,N,N,5075,N,00,N 20250402,141027,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,45050,-3100,5,-6.44,10850536000,236593,275.46,48000,48000,44700,62500,33750,48150,45861.60,0.00,0,-40211,50116,49132,47516,46532,44916,49625,47025,54,14350,500,33700,50,1,10707301,4824,-15.96,6.79,12,2.21,-2823.00,6634.00,64000,20250108,-29.61,25100,20240627,79.48,64000,-29.61,20250108,44700,0.78,20250402,64000,-29.61,20250108,25100,79.48,20240627,3.31,Y,347850,500,53 억,,0,N,N,5075,N,00,N diff --git a/347860/price/prices-20250401.csv b/347860/price/prices-20250401.csv index 82d4380d97b9..a165166ece90 100644 --- a/347860/price/prices-20250401.csv +++ b/347860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-39,5,-2.73,323034955,230754,64.66,1390,1425,1387,1857,1001,1429,1399.89,1.90,0,-36388,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,538,-3.66,5.45,12,0.60,-380.00,255.00,4224,20240326,-67.09,1343,20250311,3.50,2300,-39.57,20250103,1343,3.50,20250311,4530,-69.32,20240403,1343,3.50,20250311,0.00,Y,347860,500,193 억,,735398,N,N,6670,N,00,N +20250403,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1390,-39,5,-2.73,312916780,223477,62.62,1390,1425,1387,1857,1001,1429,1400.19,1.90,0,-33123,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,538,-3.66,5.45,12,0.58,-380.00,255.00,4224,20240326,-67.09,1343,20250311,3.50,2300,-39.57,20250103,1343,3.50,20250311,4530,-69.32,20240403,1343,3.50,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1394,-35,5,-2.45,256290418,182758,51.21,1390,1425,1387,1857,1001,1429,1402.32,1.90,0,-21311,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,540,-3.67,5.47,12,0.47,-380.00,255.00,4224,20240326,-67.00,1343,20250311,3.80,2300,-39.39,20250103,1343,3.80,20250311,4530,-69.23,20240403,1343,3.80,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,131045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1407,-22,5,-1.54,173439288,123611,34.64,1390,1425,1387,1857,1001,1429,1403.06,1.90,0,-14753,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,545,-3.70,5.52,12,0.32,-380.00,255.00,4224,20240326,-66.69,1343,20250311,4.77,2300,-38.83,20250103,1343,4.77,20250311,4530,-68.94,20240403,1343,4.77,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,121043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1411,-18,5,-1.26,155386624,110776,31.04,1390,1425,1387,1857,1001,1429,1402.66,1.90,0,-14483,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,546,-3.71,5.53,12,0.29,-380.00,255.00,4224,20240326,-66.60,1343,20250311,5.06,2300,-38.65,20250103,1343,5.06,20250311,4530,-68.85,20240403,1343,5.06,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,111046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1409,-20,5,-1.40,126007517,89890,25.19,1390,1425,1387,1857,1001,1429,1401.74,1.90,0,-12133,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,545,-3.71,5.53,12,0.23,-380.00,255.00,4224,20240326,-66.64,1343,20250311,4.91,2300,-38.74,20250103,1343,4.91,20250311,4530,-68.90,20240403,1343,4.91,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1404,-25,5,-1.75,92668181,66110,18.53,1390,1425,1387,1857,1001,1429,1401.64,1.90,0,-2607,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,544,-3.69,5.51,12,0.17,-380.00,255.00,4224,20240326,-66.76,1343,20250311,4.54,2300,-38.96,20250103,1343,4.54,20250311,4530,-69.01,20240403,1343,4.54,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N +20250403,091051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1396,-33,5,-2.31,20786185,14879,4.17,1390,1425,1387,1857,1001,1429,1396.58,1.90,0,-652,1622,1525,1473,1376,1324,1499,1350,194,428,500,970,1,1,38710961,540,-3.67,5.47,12,0.04,-380.00,255.00,4224,20240326,-66.95,1343,20250311,3.95,2300,-39.30,20250103,1343,3.95,20250311,4530,-69.18,20240403,1343,3.95,20250311,0.00,Y,347860,500,193 억,,735398,N,N,10160,N,00,N 20250402,161024,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1429,-59,5,-3.97,511706671,353326,123.58,1488,1570,1421,1934,1042,1488,1448.27,2.02,0,-46772,1538,1513,1478,1453,1418,1525,1465,194,446,500,1010,1,1,38710961,553,-3.76,5.60,12,0.91,-380.00,255.00,4224,20240326,-66.17,1343,20250311,6.40,2300,-37.87,20250103,1343,6.40,20250311,4530,-68.45,20240403,1343,6.40,20250311,0.00,Y,347860,500,193 억,,782486,N,N,10160,N,00,N 20250402,151025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1424,-64,5,-4.30,495341991,341847,119.56,1488,1570,1421,1934,1042,1488,1449.02,2.02,0,-40921,1538,1513,1478,1453,1418,1525,1465,194,446,500,1010,1,1,38710961,551,-3.75,5.58,12,0.88,-380.00,255.00,4224,20240326,-66.29,1343,20250311,6.03,2300,-38.09,20250103,1343,6.03,20250311,4530,-68.57,20240403,1343,6.03,20250311,0.00,Y,347860,500,193 억,,782486,N,N,8446,N,00,N 20250402,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1441,-47,5,-3.16,330819471,227109,79.43,1488,1570,1431,1934,1042,1488,1456.66,2.02,0,-35153,1538,1513,1478,1453,1418,1525,1465,194,446,500,1010,1,1,38710961,558,-3.79,5.65,12,0.59,-380.00,255.00,4224,20240326,-65.89,1343,20250311,7.30,2300,-37.35,20250103,1343,7.30,20250311,4530,-68.19,20240403,1343,7.30,20250311,0.00,Y,347860,500,193 억,,782486,N,N,8446,N,00,N diff --git a/347890/price/prices-20250401.csv b/347890/price/prices-20250401.csv index 797ac69b59db..2496b1a786f7 100644 --- a/347890/price/prices-20250401.csv +++ b/347890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161039,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5150,-80,5,-1.53,50757190,9857,271.62,5230,5240,5040,6790,3670,5230,5149.35,0.43,0,-13,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,871,13.62,1.12,12,0.06,378.00,4610.00,7780,20240328,-33.80,4805,20241209,7.18,5980,-13.88,20250219,5040,2.18,20250403,7730,-33.38,20240403,4805,7.18,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,151049,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5170,-60,5,-1.15,47171040,9161,252.44,5230,5240,5040,6790,3670,5230,5149.11,0.43,0,68,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,874,13.68,1.12,12,0.05,378.00,4610.00,7780,20240328,-33.55,4805,20241209,7.60,5980,-13.55,20250219,5040,2.58,20250403,7730,-33.12,20240403,4805,7.60,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,141047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-10,5,-0.19,45923260,8920,245.80,5230,5240,5040,6790,3670,5230,5148.35,0.43,0,143,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,883,13.81,1.13,12,0.05,378.00,4610.00,7780,20240328,-32.90,4805,20241209,8.64,5980,-12.71,20250219,5040,3.57,20250403,7730,-32.47,20240403,4805,8.64,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,131045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5140,-90,5,-1.72,39656810,7703,212.26,5230,5240,5040,6790,3670,5230,5148.23,0.43,0,864,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,869,13.60,1.11,12,0.05,378.00,4610.00,7780,20240328,-33.93,4805,20241209,6.97,5980,-14.05,20250219,5040,1.98,20250403,7730,-33.51,20240403,4805,6.97,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,121044,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,0,3,0.00,14235130,2727,75.14,5230,5240,5120,6790,3670,5230,5220.07,0.43,0,-61,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,885,13.84,1.13,12,0.02,378.00,4610.00,7780,20240328,-32.78,4805,20241209,8.84,5980,-12.54,20250219,5120,2.15,20250403,7730,-32.34,20240403,4805,8.84,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,111047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,0,3,0.00,13440710,2575,70.96,5230,5240,5120,6790,3670,5230,5219.69,0.43,0,-10,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,885,13.84,1.13,12,0.02,378.00,4610.00,7780,20240328,-32.78,4805,20241209,8.84,5980,-12.54,20250219,5120,2.15,20250403,7730,-32.34,20240403,4805,8.84,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,101047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,0,3,0.00,9163280,1757,48.42,5230,5230,5120,6790,3670,5230,5215.30,0.43,0,2,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,885,13.84,1.13,12,0.01,378.00,4610.00,7780,20240328,-32.78,4805,20241209,8.84,5980,-12.54,20250219,5120,2.15,20250403,7730,-32.34,20240403,4805,8.84,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N +20250403,091051,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5220,-10,5,-0.19,831260,159,4.38,5230,5230,5180,6790,3670,5230,5228.05,0.43,0,-22,5356,5292,5206,5142,5056,5325,5175,17,1560,100,3660,10,1,16913204,883,13.81,1.13,12,0.00,378.00,4610.00,7780,20240328,-32.90,4805,20241209,8.64,5980,-12.71,20250219,5120,1.95,20250401,7730,-32.47,20240403,4805,8.64,20241209,0.70,Y,347890,100,16 억,,72296,N,N,0,N,00,N 20250402,161025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,30,2,0.58,18240930,3508,31.43,5210,5270,5120,6760,3640,5200,5199.81,0.43,0,-269,5360,5280,5200,5120,5040,5320,5160,17,1560,100,3640,10,1,16913204,885,13.84,1.13,12,0.02,378.00,4610.00,7780,20240328,-32.78,4805,20241209,8.84,5980,-12.54,20250219,5120,2.15,20250402,7780,-32.78,20240402,4805,8.84,20241209,0.73,Y,347890,100,16 억,,72565,N,N,0,N,00,N 20250402,151025,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5230,30,2,0.58,17848800,3433,30.75,5210,5270,5120,6760,3640,5200,5199.18,0.43,0,-253,5360,5280,5200,5120,5040,5320,5160,17,1560,100,3640,10,1,16913204,885,13.84,1.13,12,0.02,378.00,4610.00,7780,20240328,-32.78,4805,20241209,8.84,5980,-12.54,20250219,5120,2.15,20250402,7780,-32.78,20240402,4805,8.84,20241209,0.73,Y,347890,100,16 억,,72565,N,N,0,N,00,N 20250402,141028,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5180,-20,5,-0.38,16015060,3079,27.58,5210,5270,5120,6760,3640,5200,5201.38,0.43,0,-88,5360,5280,5200,5120,5040,5320,5160,17,1560,100,3640,10,1,16913204,876,13.70,1.12,12,0.02,378.00,4610.00,7780,20240328,-33.42,4805,20241209,7.80,5980,-13.38,20250219,5120,1.17,20250402,7780,-33.42,20240402,4805,7.80,20241209,0.73,Y,347890,100,16 억,,72565,N,N,0,N,00,N diff --git a/348030/price/prices-20250401.csv b/348030/price/prices-20250401.csv index c25844eac858..1a93e749f1c5 100644 --- a/348030/price/prices-20250401.csv +++ b/348030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3980,135,2,3.51,41618315,10591,248.09,3840,4070,3835,4995,2695,3845,3929.59,0.41,0,-679,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,382,-3.21,0.66,12,0.11,-1241.00,6075.00,8650,20240509,-53.99,3800,20250401,4.74,5300,-24.91,20250107,3800,4.74,20250401,8650,-53.99,20240509,3800,4.74,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,151049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3975,130,2,3.38,40750770,10373,242.98,3840,4070,3835,4995,2695,3845,3928.54,0.41,0,-681,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,382,-3.20,0.65,12,0.11,-1241.00,6075.00,8650,20240509,-54.05,3800,20250401,4.61,5300,-25.00,20250107,3800,4.61,20250401,8650,-54.05,20240509,3800,4.61,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,141047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3970,125,2,3.25,40048200,10196,238.84,3840,4070,3835,4995,2695,3845,3927.83,0.41,0,-587,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,381,-3.20,0.65,12,0.11,-1241.00,6075.00,8650,20240509,-54.10,3800,20250401,4.47,5300,-25.09,20250107,3800,4.47,20250401,8650,-54.10,20240509,3800,4.47,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,131046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3910,65,2,1.69,39082540,9954,233.17,3840,4070,3835,4995,2695,3845,3926.32,0.41,0,-561,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,376,-3.15,0.64,12,0.10,-1241.00,6075.00,8650,20240509,-54.80,3800,20250401,2.89,5300,-26.23,20250107,3800,2.89,20250401,8650,-54.80,20240509,3800,2.89,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,121044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3860,15,2,0.39,33422880,8532,199.86,3840,4070,3835,4995,2695,3845,3917.36,0.41,0,-448,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,371,-3.11,0.64,12,0.09,-1241.00,6075.00,8650,20240509,-55.38,3800,20250401,1.58,5300,-27.17,20250107,3800,1.58,20250401,8650,-55.38,20240509,3800,1.58,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,111047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3900,55,2,1.43,33368765,8518,199.53,3840,4070,3835,4995,2695,3845,3917.44,0.41,0,-449,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,375,-3.14,0.64,12,0.09,-1241.00,6075.00,8650,20240509,-54.91,3800,20250401,2.63,5300,-26.42,20250107,3800,2.63,20250401,8650,-54.91,20240509,3800,2.63,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,101047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3835,-10,5,-0.26,17985185,4657,109.09,3840,3915,3835,4995,2695,3845,3861.97,0.41,0,-170,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,368,-3.09,0.63,12,0.05,-1241.00,6075.00,8650,20240509,-55.66,3800,20250401,0.92,5300,-27.64,20250107,3800,0.92,20250401,8650,-55.66,20240509,3800,0.92,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N +20250403,091051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-5,5,-0.13,84480,22,0.52,3840,3840,3840,4995,2695,3845,3840.00,0.41,0,9,3935,3890,3855,3810,3775,3872,3792,10,1150,100,2610,5,1,9603800,369,-3.09,0.63,12,0.00,-1241.00,6075.00,8650,20240509,-55.61,3800,20250401,1.05,5300,-27.55,20250107,3800,1.05,20250401,8650,-55.61,20240509,3800,1.05,20250401,0.62,Y,348030,100,9 억,,39676,N,N,0,N,00,N 20250402,161025,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,-15,5,-0.39,16435630,4269,47.70,3880,3900,3820,5010,2705,3860,3850.00,0.41,0,-70,3946,3902,3851,3807,3756,3925,3830,10,1150,100,2620,5,1,9603800,369,-3.10,0.63,12,0.04,-1241.00,6075.00,8650,20240509,-55.55,3800,20250401,1.18,5300,-27.45,20250107,3800,1.18,20250401,8650,-55.55,20240509,3800,1.18,20250401,0.62,Y,348030,100,9 억,,39798,N,N,0,N,00,N 20250402,151026,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,-15,5,-0.39,14248753,3700,41.34,3880,3900,3820,5010,2705,3860,3851.01,0.41,0,37,3946,3902,3851,3807,3756,3925,3830,10,1150,100,2620,5,1,9603800,369,-3.10,0.63,12,0.04,-1241.00,6075.00,8650,20240509,-55.55,3800,20250401,1.18,5300,-27.45,20250107,3800,1.18,20250401,8650,-55.55,20240509,3800,1.18,20250401,0.62,Y,348030,100,9 억,,39798,N,N,0,N,00,N 20250402,141028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-20,5,-0.52,13246040,3439,38.42,3880,3900,3820,5010,2705,3860,3851.71,0.41,0,183,3946,3902,3851,3807,3756,3925,3830,10,1150,100,2620,5,1,9603800,369,-3.09,0.63,12,0.04,-1241.00,6075.00,8650,20240509,-55.61,3800,20250401,1.05,5300,-27.55,20250107,3800,1.05,20250401,8650,-55.61,20240509,3800,1.05,20250401,0.62,Y,348030,100,9 억,,39798,N,N,0,N,00,N diff --git a/348080/price/prices-20250401.csv b/348080/price/prices-20250401.csv index d670e3158564..ec75011a3b20 100644 --- a/348080/price/prices-20250401.csv +++ b/348080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,715,12,2,1.71,278578917,391125,61.89,701,726,681,913,493,703,712.25,3.91,0,6690,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,528,-1.57,0.78,12,0.53,-456.00,916.00,2250,20240322,-68.22,516,20250324,38.57,980,-27.04,20250203,516,38.57,20250324,1935,-63.05,20240404,516,38.57,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,718,15,2,2.13,277538769,389672,61.66,701,726,681,913,493,703,712.24,3.91,0,5731,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,530,-1.57,0.78,12,0.53,-456.00,916.00,2250,20240322,-68.09,516,20250324,39.15,980,-26.73,20250203,516,39.15,20250324,1935,-62.89,20240404,516,39.15,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,715,12,2,1.71,238072310,334482,52.93,701,726,681,913,493,703,711.76,3.91,0,5636,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,528,-1.57,0.78,12,0.45,-456.00,916.00,2250,20240322,-68.22,516,20250324,38.57,980,-27.04,20250203,516,38.57,20250324,1935,-63.05,20240404,516,38.57,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,131046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,713,10,2,1.42,220341713,309547,48.98,701,726,681,913,493,703,711.82,3.91,0,4250,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,527,-1.56,0.78,12,0.42,-456.00,916.00,2250,20240322,-68.31,516,20250324,38.18,980,-27.24,20250203,516,38.18,20250324,1935,-63.15,20240404,516,38.18,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,121044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,724,21,2,2.99,207999216,292417,46.27,701,726,681,913,493,703,711.31,3.91,0,758,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,535,-1.59,0.79,12,0.40,-456.00,916.00,2250,20240322,-67.82,516,20250324,40.31,980,-26.12,20250203,516,40.31,20250324,1935,-62.58,20240404,516,40.31,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,111047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,716,13,2,1.85,162176245,228979,36.23,701,721,681,913,493,703,708.26,3.91,0,1728,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,529,-1.57,0.78,12,0.31,-456.00,916.00,2250,20240322,-68.18,516,20250324,38.76,980,-26.94,20250203,516,38.76,20250324,1935,-63.00,20240404,516,38.76,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,101047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,719,16,2,2.28,117214642,166229,26.30,701,720,681,913,493,703,705.14,3.91,0,602,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,531,-1.58,0.78,12,0.23,-456.00,916.00,2250,20240322,-68.04,516,20250324,39.34,980,-26.63,20250203,516,39.34,20250324,1935,-62.84,20240404,516,39.34,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N +20250403,091052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,700,-3,5,-0.43,3077718,4484,0.71,701,701,681,913,493,703,686.38,3.91,0,543,760,731,685,656,610,746,671,369,210,500,470,1,1,73862864,517,-1.54,0.76,12,0.01,-456.00,916.00,2250,20240322,-68.89,516,20250324,35.66,980,-28.57,20250203,516,35.66,20250324,1935,-63.82,20240404,516,35.66,20250324,0.00,Y,348080,500,369 억,,2888325,N,N,0,N,00,N 20250402,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,703,42,2,6.35,430976338,631430,206.29,661,714,639,859,463,661,682.54,3.91,0,3866,700,680,670,650,640,690,660,369,198,500,440,1,1,73862864,519,-1.54,0.77,12,0.85,-456.00,916.00,2250,20240322,-68.76,516,20250324,36.24,980,-28.27,20250203,516,36.24,20250324,1945,-63.86,20240402,516,36.24,20250324,0.00,Y,348080,500,369 억,,2885948,N,N,0,N,00,N 20250402,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,705,44,2,6.66,408288255,599169,195.75,661,714,639,859,463,661,681.42,3.91,0,-368,700,680,670,650,640,690,660,369,198,500,440,1,1,73862864,521,-1.55,0.77,12,0.81,-456.00,916.00,2250,20240322,-68.67,516,20250324,36.63,980,-28.06,20250203,516,36.63,20250324,1945,-63.75,20240402,516,36.63,20250324,0.00,Y,348080,500,369 억,,2885948,N,N,0,N,00,N 20250402,141028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,19,2,2.87,292161663,433009,141.47,661,693,639,859,463,661,674.72,3.91,0,-52502,700,680,670,650,640,690,660,369,198,500,440,1,1,73862864,502,-1.49,0.74,12,0.59,-456.00,916.00,2250,20240322,-69.78,516,20250324,31.78,980,-30.61,20250203,516,31.78,20250324,1945,-65.04,20240402,516,31.78,20250324,0.00,Y,348080,500,369 억,,2885948,N,N,0,N,00,N diff --git a/348150/price/prices-20250401.csv b/348150/price/prices-20250401.csv index c02505f46fea..78b92fdcfecf 100644 --- a/348150/price/prices-20250401.csv +++ b/348150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161040,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4115,-20,5,-0.48,100715385,24765,147.16,4050,4150,4025,5370,2895,4135,4066.83,2.15,0,6970,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,797,-15.13,2.12,12,0.13,-272.00,1938.00,9210,20240325,-55.32,4025,20250403,2.24,5800,-29.05,20250106,4025,2.24,20250403,8920,-53.87,20240709,4025,2.24,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,151049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4100,-35,5,-0.85,96881770,23831,141.61,4050,4150,4025,5370,2895,4135,4065.36,2.15,0,6965,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,794,-15.07,2.12,12,0.12,-272.00,1938.00,9210,20240325,-55.48,4025,20250403,1.86,5800,-29.31,20250106,4025,1.86,20250403,8920,-54.04,20240709,4025,1.86,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,141047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4100,-35,5,-0.85,85899420,21149,125.67,4050,4150,4025,5370,2895,4135,4061.62,2.15,0,8161,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,794,-15.07,2.12,12,0.11,-272.00,1938.00,9210,20240325,-55.48,4025,20250403,1.86,5800,-29.31,20250106,4025,1.86,20250403,8920,-54.04,20240709,4025,1.86,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,131046,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4120,-15,5,-0.36,81280475,20025,118.99,4050,4150,4025,5370,2895,4135,4058.94,2.15,0,8271,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,798,-15.15,2.13,12,0.10,-272.00,1938.00,9210,20240325,-55.27,4025,20250403,2.36,5800,-28.97,20250106,4025,2.36,20250403,8920,-53.81,20240709,4025,2.36,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,121044,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4055,-80,5,-1.93,74313130,18318,108.85,4050,4150,4025,5370,2895,4135,4056.83,2.15,0,8073,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,786,-14.91,2.09,12,0.09,-272.00,1938.00,9210,20240325,-55.97,4025,20250403,0.75,5800,-30.09,20250106,4025,0.75,20250403,8920,-54.54,20240709,4025,0.75,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,111047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4060,-75,5,-1.81,64520271,15905,94.51,4050,4150,4025,5370,2895,4135,4056.59,2.15,0,6056,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,787,-14.93,2.09,12,0.08,-272.00,1938.00,9210,20240325,-55.92,4025,20250403,0.87,5800,-30.00,20250106,4025,0.87,20250403,8920,-54.48,20240709,4025,0.87,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,101048,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4050,-85,5,-2.06,53807964,13262,78.80,4050,4150,4025,5370,2895,4135,4057.29,2.15,0,3989,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,785,-14.89,2.09,12,0.07,-272.00,1938.00,9210,20240325,-56.03,4025,20250403,0.62,5800,-30.17,20250106,4025,0.62,20250403,8920,-54.60,20240709,4025,0.62,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N +20250403,091052,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4055,-80,5,-1.93,9159030,2261,13.44,4050,4080,4045,5370,2895,4135,4050.80,2.15,0,17,4505,4320,4215,4030,3925,4267,3977,97,1235,500,2890,5,1,19373850,786,-14.91,2.09,12,0.01,-272.00,1938.00,9210,20240325,-55.97,4045,20250403,0.25,5800,-30.09,20250106,4045,0.25,20250403,8920,-54.54,20240709,4045,0.25,20250403,1.27,Y,348150,500,96 억,,416453,N,N,0,N,00,N 20250402,161025,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4135,-165,5,-3.84,70514394,16829,92.35,4400,4400,4110,5590,3010,4300,4190.05,2.18,0,-6018,4393,4346,4268,4221,4143,4370,4245,97,1290,500,3010,5,1,19373850,801,-15.20,2.13,12,0.09,-272.00,1938.00,9210,20240325,-55.10,4110,20250402,0.61,5800,-28.71,20250106,4110,0.61,20250402,8920,-53.64,20240709,4110,0.61,20250402,1.27,Y,348150,500,96 억,,422511,N,N,0,N,00,N 20250402,151026,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,4130,-170,5,-3.95,62590379,14913,81.83,4400,4400,4110,5590,3010,4300,4197.03,2.18,0,-6165,4393,4346,4268,4221,4143,4370,4245,97,1290,500,3010,5,1,19373850,800,-15.18,2.13,12,0.08,-272.00,1938.00,9210,20240325,-55.16,4110,20250402,0.49,5800,-28.79,20250106,4110,0.49,20250402,8920,-53.70,20240709,4110,0.49,20250402,1.27,Y,348150,500,96 억,,422511,N,N,0,N,00,N 20250402,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-150,5,-3.49,52097039,12375,67.90,4400,4400,4140,5590,3010,4300,4209.86,2.18,0,-6386,4393,4346,4268,4221,4143,4370,4245,97,1290,500,3010,5,1,19373850,804,-15.26,2.14,12,0.06,-272.00,1938.00,9210,20240325,-54.94,4130,20250331,0.48,5800,-28.45,20250106,4130,0.48,20250331,8920,-53.48,20240709,4130,0.48,20250331,1.27,Y,348150,500,96 억,,422511,N,N,0,N,00,N diff --git a/348210/price/prices-20250401.csv b/348210/price/prices-20250401.csv index d2bed1e43a0b..40049f76acb6 100644 --- a/348210/price/prices-20250401.csv +++ b/348210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161040,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57500,-1600,5,-2.71,4832780500,84127,242.90,55000,59300,55000,76800,41400,59100,57446.25,15.35,0,-19733,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,6024,15.51,3.58,12,0.80,3708.00,16043.00,77500,20240621,-25.81,40350,20240909,42.50,64400,-10.71,20250123,48350,18.92,20250304,77500,-25.81,20240621,40350,42.50,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,3025,N,00,N +20250403,151050,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57200,-1900,5,-3.21,4522699100,78716,227.28,55000,59300,55000,76800,41400,59100,57455.91,15.35,0,-18504,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,5993,15.43,3.57,12,0.75,3708.00,16043.00,77500,20240621,-26.19,40350,20240909,41.76,64400,-11.18,20250123,48350,18.30,20250304,77500,-26.19,20240621,40350,41.76,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,141048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57000,-2100,5,-3.55,2223195000,38414,110.91,55000,59300,55000,76800,41400,59100,57874.60,15.35,0,-9569,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,5972,15.37,3.55,12,0.37,3708.00,16043.00,77500,20240621,-26.45,40350,20240909,41.26,64400,-11.49,20250123,48350,17.89,20250304,77500,-26.45,20240621,40350,41.26,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,131046,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58700,-400,5,-0.68,1510720200,26042,75.19,55000,59300,55000,76800,41400,59100,58010.91,15.35,0,-3755,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,6150,15.83,3.66,12,0.25,3708.00,16043.00,77500,20240621,-24.26,40350,20240909,45.48,64400,-8.85,20250123,48350,21.41,20250304,77500,-24.26,20240621,40350,45.48,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,121045,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58900,-200,5,-0.34,1366737900,23585,68.10,55000,59300,55000,76800,41400,59100,57949.46,15.35,0,-2948,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,6171,15.88,3.67,12,0.23,3708.00,16043.00,77500,20240621,-24.00,40350,20240909,45.97,64400,-8.54,20250123,48350,21.82,20250304,77500,-24.00,20240621,40350,45.97,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,111048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59000,-100,5,-0.17,1191154300,20600,59.48,55000,59300,55000,76800,41400,59100,57823.02,15.35,0,-3131,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,6181,15.91,3.68,12,0.20,3708.00,16043.00,77500,20240621,-23.87,40350,20240909,46.22,64400,-8.39,20250123,48350,22.03,20250304,77500,-23.87,20240621,40350,46.22,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,101048,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58900,-200,5,-0.34,774914600,13488,38.94,55000,59000,55000,76800,41400,59100,57452.15,15.35,0,-1623,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,6171,15.88,3.67,12,0.13,3708.00,16043.00,77500,20240621,-24.00,40350,20240909,45.97,64400,-8.54,20250123,48350,21.82,20250304,77500,-24.00,20240621,40350,45.97,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N +20250403,091052,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,57100,-2000,5,-3.38,212933900,3778,10.91,55000,59000,55000,76800,41400,59100,56361.54,15.35,0,-482,61300,60200,59200,58100,57100,59700,57600,52,17700,500,42550,100,1,10477005,5982,15.40,3.56,12,0.04,3708.00,16043.00,77500,20240621,-26.32,40350,20240909,41.51,64400,-11.34,20250123,48350,18.10,20250304,77500,-26.32,20240621,40350,41.51,20240909,2.83,Y,348210,500,52 억,,1607817,N,N,5500,N,00,N 20250402,161026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59100,-200,5,-0.34,2047534950,34634,84.42,59500,60300,58200,77000,41600,59300,59119.22,15.46,0,-9362,61433,60366,58633,57566,55833,60900,58100,52,17700,500,42690,100,1,10477005,6192,15.94,3.68,12,0.33,3708.00,16043.00,77500,20240621,-23.74,40350,20240909,46.47,64400,-8.23,20250123,48350,22.23,20250304,77500,-23.74,20240621,40350,46.47,20240909,2.85,Y,348210,500,52 억,,1619264,N,N,5500,N,00,N 20250402,151026,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,59100,-200,5,-0.34,1761862350,29808,72.65,59500,60300,58200,77000,41600,59300,59107.03,15.46,0,-8585,61433,60366,58633,57566,55833,60900,58100,52,17700,500,42690,100,1,10477005,6192,15.94,3.68,12,0.28,3708.00,16043.00,77500,20240621,-23.74,40350,20240909,46.47,64400,-8.23,20250123,48350,22.23,20250304,77500,-23.74,20240621,40350,46.47,20240909,2.85,Y,348210,500,52 억,,1619264,N,N,7350,N,00,N 20250402,141029,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,58800,-500,5,-0.84,1250777650,21182,51.63,59500,60300,58200,77000,41600,59300,59049.08,15.46,0,-7627,61433,60366,58633,57566,55833,60900,58100,52,17700,500,42690,100,1,10477005,6160,15.86,3.67,12,0.20,3708.00,16043.00,77500,20240621,-24.13,40350,20240909,45.72,64400,-8.70,20250123,48350,21.61,20250304,77500,-24.13,20240621,40350,45.72,20240909,2.85,Y,348210,500,52 억,,1619264,N,N,7350,N,00,N diff --git a/348340/price/prices-20250401.csv b/348340/price/prices-20250401.csv index 8d34d67044b4..15d1205da9c4 100644 --- a/348340/price/prices-20250401.csv +++ b/348340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24800,1100,2,4.64,3319877675,133950,358.10,22700,27300,22700,30800,16600,23700,24784.54,1.66,0,-32467,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2766,-15.61,24.20,12,1.20,-1589.00,1025.00,40200,20240322,-38.31,18030,20241115,37.55,36900,-32.79,20250210,22700,9.25,20250403,38750,-36.00,20240405,18030,37.55,20241115,0.07,Y,348340,500,55 억,,184869,N,N,15242,N,00,N +20250403,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25400,1700,2,7.17,2786154425,112612,301.05,22700,27300,22700,30800,16600,23700,24741.28,1.66,0,-28487,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2832,-15.98,24.78,12,1.01,-1589.00,1025.00,40200,20240322,-36.82,18030,20241115,40.88,36900,-31.17,20250210,22700,11.89,20250403,38750,-34.45,20240405,18030,40.88,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,141048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,-50,5,-0.21,711504775,30047,80.33,22700,24000,22700,30800,16600,23700,23679.72,1.66,0,-4656,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2637,-14.88,23.07,12,0.27,-1589.00,1025.00,40200,20240322,-41.17,18030,20241115,31.17,36900,-35.91,20250210,22700,4.19,20250403,38750,-38.97,20240405,18030,31.17,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,131047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,50,2,0.21,622328125,26294,70.29,22700,24000,22700,30800,16600,23700,23668.05,1.66,0,-2872,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2648,-14.95,23.17,12,0.24,-1589.00,1025.00,40200,20240322,-40.92,18030,20241115,31.72,36900,-35.64,20250210,22700,4.63,20250403,38750,-38.71,20240405,18030,31.72,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,121045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23900,200,2,0.84,557863425,23582,63.04,22700,24000,22700,30800,16600,23700,23656.31,1.66,0,-3445,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2665,-15.04,23.32,12,0.21,-1589.00,1025.00,40200,20240322,-40.55,18030,20241115,32.56,36900,-35.23,20250210,22700,5.29,20250403,38750,-38.32,20240405,18030,32.56,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,50,2,0.21,460312875,19476,52.07,22700,24000,22700,30800,16600,23700,23634.84,1.66,0,-2894,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2648,-14.95,23.17,12,0.17,-1589.00,1025.00,40200,20240322,-40.92,18030,20241115,31.72,36900,-35.64,20250210,22700,4.63,20250403,38750,-38.71,20240405,18030,31.72,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,-50,5,-0.21,353156600,14925,39.90,22700,24000,22700,30800,16600,23700,23662.06,1.66,0,-3055,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2637,-14.88,23.07,12,0.13,-1589.00,1025.00,40200,20240322,-41.17,18030,20241115,31.17,36900,-35.91,20250210,22700,4.19,20250403,38750,-38.97,20240405,18030,31.17,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N +20250403,091052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,-300,5,-1.27,35235700,1531,4.09,22700,23400,22700,30800,16600,23700,23010.32,1.66,0,454,25933,24816,24133,23016,22333,24475,22675,56,7100,500,17060,50,1,11151249,2609,-14.73,22.83,12,0.01,-1589.00,1025.00,40200,20240322,-41.79,18030,20241115,29.78,36900,-36.59,20250210,22700,3.08,20250403,38750,-39.61,20240405,18030,29.78,20241115,0.07,Y,348340,500,55 억,,184869,N,N,5002,N,00,N 20250402,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23700,-200,5,-0.84,904677475,37406,139.12,24850,25250,23450,31050,16750,23900,24185.49,1.76,0,-11068,24533,24216,23883,23566,23233,24375,23725,56,7150,500,17200,50,1,11151249,2643,-14.92,23.12,12,0.34,-1589.00,1025.00,40200,20240322,-41.04,18030,20241115,31.45,36900,-35.77,20250210,23450,1.07,20250402,38750,-38.84,20240405,18030,31.45,20241115,0.07,Y,348340,500,55 억,,196156,N,N,5002,N,00,N 20250402,151027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,-350,5,-1.46,864221625,35694,132.76,24850,25250,23450,31050,16750,23900,24211.96,1.76,0,-11424,24533,24216,23883,23566,23233,24375,23725,56,7150,500,17200,50,1,11151249,2626,-14.82,22.98,12,0.32,-1589.00,1025.00,40200,20240322,-41.42,18030,20241115,30.62,36900,-36.18,20250210,23450,0.43,20250402,38750,-39.23,20240405,18030,30.62,20241115,0.07,Y,348340,500,55 억,,196156,N,N,2280,N,00,N 20250402,141029,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,-350,5,-1.46,802127175,33057,122.95,24850,25250,23550,31050,16750,23900,24264.97,1.76,0,-11142,24533,24216,23883,23566,23233,24375,23725,56,7150,500,17200,50,1,11151249,2626,-14.82,22.98,12,0.30,-1589.00,1025.00,40200,20240322,-41.42,18030,20241115,30.62,36900,-36.18,20250210,23500,0.21,20250331,38750,-39.23,20240405,18030,30.62,20241115,0.07,Y,348340,500,55 억,,196156,N,N,2280,N,00,N diff --git a/348350/price/prices-20250401.csv b/348350/price/prices-20250401.csv index 899c0812ef6a..a91339974b06 100644 --- a/348350/price/prices-20250401.csv +++ b/348350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-20,5,-0.29,63494230,9395,180.33,6850,6910,6630,8850,4770,6810,6758.30,0.62,0,-2957,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,691,9.78,0.55,12,0.09,694.00,12235.00,12480,20240508,-45.59,6200,20241202,9.52,8900,-23.71,20250107,6610,2.72,20250328,12480,-45.59,20240508,6200,9.52,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,151050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,0,3,0.00,57747730,8549,164.09,6850,6910,6630,8850,4770,6810,6754.91,0.62,0,-2728,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,694,9.81,0.56,12,0.08,694.00,12235.00,12480,20240508,-45.43,6200,20241202,9.84,8900,-23.48,20250107,6610,3.03,20250328,12480,-45.43,20240508,6200,9.84,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,141048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,30,2,0.44,54297670,8043,154.38,6850,6910,6630,8850,4770,6810,6750.92,0.62,0,-2322,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,697,9.86,0.56,12,0.08,694.00,12235.00,12480,20240508,-45.19,6200,20241202,10.32,8900,-23.15,20250107,6610,3.48,20250328,12480,-45.19,20240508,6200,10.32,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,131047,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-10,5,-0.15,52854030,7831,150.31,6850,6910,6630,8850,4770,6810,6749.33,0.62,0,-2406,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,692,9.80,0.56,12,0.08,694.00,12235.00,12480,20240508,-45.51,6200,20241202,9.68,8900,-23.60,20250107,6610,2.87,20250328,12480,-45.51,20240508,6200,9.68,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,121045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6880,70,2,1.03,44377240,6587,126.43,6850,6880,6630,8850,4770,6810,6737.09,0.62,0,-1720,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,701,9.91,0.56,12,0.06,694.00,12235.00,12480,20240508,-44.87,6200,20241202,10.97,8900,-22.70,20250107,6610,4.08,20250328,12480,-44.87,20240508,6200,10.97,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,111048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,0,3,0.00,42416590,6300,120.92,6850,6850,6630,8850,4770,6810,6732.79,0.62,0,-1653,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,694,9.81,0.56,12,0.06,694.00,12235.00,12480,20240508,-45.43,6200,20241202,9.84,8900,-23.48,20250107,6610,3.03,20250328,12480,-45.43,20240508,6200,9.84,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,101048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-40,5,-0.59,34584390,5144,98.73,6850,6850,6630,8850,4770,6810,6723.25,0.62,0,-1223,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,689,9.76,0.55,12,0.05,694.00,12235.00,12480,20240508,-45.75,6200,20241202,9.19,8900,-23.93,20250107,6610,2.42,20250328,12480,-45.75,20240508,6200,9.19,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N +20250403,091053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6640,-170,5,-2.50,9886830,1462,28.06,6850,6850,6630,8850,4770,6810,6762.54,0.62,0,-1228,6943,6876,6823,6756,6703,6850,6730,51,2040,500,4080,10,1,10183600,676,9.57,0.54,12,0.01,694.00,12235.00,12480,20240508,-46.79,6200,20241202,7.10,8900,-25.39,20250107,6610,0.45,20250328,12480,-46.79,20240508,6200,7.10,20241202,1.00,Y,348350,500,50 억,,62645,N,N,0,N,00,N 20250402,161026,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6810,-70,5,-1.02,35521110,5210,39.53,6880,6890,6770,8940,4820,6880,6817.87,0.64,0,-2786,7046,6962,6806,6722,6566,7005,6765,51,2060,500,4120,10,1,10183600,694,9.81,0.56,12,0.05,694.00,12235.00,12480,20240508,-45.43,6200,20241202,9.84,8900,-23.48,20250107,6610,3.03,20250328,12480,-45.43,20240508,6200,9.84,20241202,1.04,Y,348350,500,50 억,,65404,N,N,0,N,00,N 20250402,151027,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-50,5,-0.73,34245670,5023,38.11,6880,6890,6770,8940,4820,6880,6817.77,0.64,0,-2611,7046,6962,6806,6722,6566,7005,6765,51,2060,500,4120,10,1,10183600,696,9.84,0.56,12,0.05,694.00,12235.00,12480,20240508,-45.27,6200,20241202,10.16,8900,-23.26,20250107,6610,3.33,20250328,12480,-45.27,20240508,6200,10.16,20241202,1.04,Y,348350,500,50 억,,65404,N,N,0,N,00,N 20250402,141029,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-50,5,-0.73,27972100,4102,31.12,6880,6890,6770,8940,4820,6880,6819.14,0.64,0,-2345,7046,6962,6806,6722,6566,7005,6765,51,2060,500,4120,10,1,10183600,696,9.84,0.56,12,0.04,694.00,12235.00,12480,20240508,-45.27,6200,20241202,10.16,8900,-23.26,20250107,6610,3.33,20250328,12480,-45.27,20240508,6200,10.16,20241202,1.04,Y,348350,500,50 억,,65404,N,N,0,N,00,N diff --git a/348370/price/prices-20250401.csv b/348370/price/prices-20250401.csv index 4483a1459bbf..980397d77209 100644 --- a/348370/price/prices-20250401.csv +++ b/348370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161041,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,64900,2100,2,3.34,11535436800,181174,84.05,59800,65500,59700,81600,44000,62800,63669.42,9.27,0,-6521,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13755,-2.40,3.02,12,0.85,-27047.00,21494.00,394500,20240408,-83.55,59700,20250403,8.71,158100,-58.95,20250115,59700,8.71,20250403,394500,-83.55,20240408,59700,8.71,20250403,0.73,N,348370,500,105 억,,1965068,N,N,397,N,00,N +20250403,151050,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,64600,1800,2,2.87,10901851100,171374,79.51,59800,65500,59700,81600,44000,62800,63614.42,9.27,0,-7227,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13692,-2.39,3.01,12,0.81,-27047.00,21494.00,394500,20240408,-83.62,59700,20250403,8.21,158100,-59.14,20250115,59700,8.21,20250403,394500,-83.62,20240408,59700,8.21,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,141049,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,64700,1900,2,3.03,9430918700,148620,68.95,59800,65500,59700,81600,44000,62800,63456.63,9.27,0,-3991,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13713,-2.39,3.01,12,0.70,-27047.00,21494.00,394500,20240408,-83.60,59700,20250403,8.38,158100,-59.08,20250115,59700,8.38,20250403,394500,-83.60,20240408,59700,8.38,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,131047,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,63600,800,2,1.27,7694897250,121769,56.49,59800,65500,59700,81600,44000,62800,63192.61,9.27,0,-5282,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13480,-2.35,2.96,12,0.57,-27047.00,21494.00,394500,20240408,-83.88,59700,20250403,6.53,158100,-59.77,20250115,59700,6.53,20250403,394500,-83.88,20240408,59700,6.53,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,121045,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,63900,1100,2,1.75,7166646150,113435,52.63,59800,65500,59700,81600,44000,62800,63178.47,9.27,0,-5901,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13543,-2.36,2.97,12,0.54,-27047.00,21494.00,394500,20240408,-83.80,59700,20250403,7.04,158100,-59.58,20250115,59700,7.04,20250403,394500,-83.80,20240408,59700,7.04,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,111048,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,63500,700,2,1.11,6493710300,102888,47.73,59800,65500,59700,81600,44000,62800,63114.39,9.27,0,-7215,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13458,-2.35,2.95,12,0.49,-27047.00,21494.00,394500,20240408,-83.90,59700,20250403,6.37,158100,-59.84,20250115,59700,6.37,20250403,394500,-83.90,20240408,59700,6.37,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,101049,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,62800,0,3,0.00,5419020650,85791,39.80,59800,65500,59700,81600,44000,62800,63165.41,9.27,0,-7158,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,13310,-2.32,2.92,12,0.40,-27047.00,21494.00,394500,20240408,-84.08,59700,20250403,5.19,158100,-60.28,20250115,59700,5.19,20250403,394500,-84.08,20240408,59700,5.19,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N +20250403,091053,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,60600,-2200,5,-3.50,839834850,13944,6.47,59800,60900,59700,81600,44000,62800,60227.46,9.27,0,5105,67666,65232,63466,61032,59266,64350,60150,106,18800,500,43960,100,1,21194303,12844,-2.24,2.82,12,0.07,-27047.00,21494.00,394500,20240408,-84.64,59700,20250403,1.51,158100,-61.67,20250115,59700,1.51,20250403,394500,-84.64,20240408,59700,1.51,20250403,0.73,N,348370,500,105 억,,1965068,N,N,63189,N,00,N 20250402,161026,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,62800,-1900,5,-2.94,13588904700,215547,106.28,65700,65900,61700,84100,45300,64700,63043.99,9.27,0,16808,69766,67232,65066,62532,60366,66150,61450,106,19400,500,45290,100,1,21194303,13310,-2.32,2.92,12,1.02,-27047.00,21494.00,394500,20240408,-84.08,61700,20250402,1.78,158100,-60.28,20250115,61700,1.78,20250402,394500,-84.08,20240408,61700,1.78,20250402,0.79,Y,348370,500,105 억,,1964351,N,N,63189,N,00,N 20250402,151027,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,62500,-2200,5,-3.40,12730283950,201832,99.52,65700,65900,61700,84100,45300,64700,63073.66,9.27,0,16983,69766,67232,65066,62532,60366,66150,61450,106,19400,500,45290,100,1,21194303,13246,-2.31,2.91,12,0.95,-27047.00,21494.00,394500,20240408,-84.16,61700,20250402,1.30,158100,-60.47,20250115,61700,1.30,20250402,394500,-84.16,20240408,61700,1.30,20250402,0.79,Y,348370,500,105 억,,1964351,N,N,161,N,00,N 20250402,141029,57,100.00,KSQ150,신저가,화학,N,N,N,N, ,N,62700,-2000,5,-3.09,10735090900,170022,83.83,65700,65900,61700,84100,45300,64700,63139.42,9.27,0,14830,69766,67232,65066,62532,60366,66150,61450,106,19400,500,45290,100,1,21194303,13289,-2.32,2.92,12,0.80,-27047.00,21494.00,394500,20240408,-84.11,61700,20250402,1.62,158100,-60.34,20250115,61700,1.62,20250402,394500,-84.11,20240408,61700,1.62,20250402,0.79,Y,348370,500,105 억,,1964351,N,N,161,N,00,N diff --git a/348950/price/prices-20250401.csv b/348950/price/prices-20250401.csv index 08ac58f8554e..60342027702f 100644 --- a/348950/price/prices-20250401.csv +++ b/348950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2645,35,2,1.34,653338996,249213,67.08,2605,2650,2585,3390,1830,2610,2621.61,8.22,0,13071,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5221,0.00,0.00,12,0.13,0.00,0.00,4205,20240520,-37.10,2335,20250120,13.28,2815,-6.04,20250107,2335,13.28,20250120,4205,-37.10,20240520,2335,13.28,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,14102,N,00,N +20250403,151051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2645,35,2,1.34,621812526,237289,63.87,2605,2645,2585,3390,1830,2610,2620.49,8.22,0,16321,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5221,0.00,0.00,12,0.12,0.00,0.00,4205,20240520,-37.10,2335,20250120,13.28,2815,-6.04,20250107,2335,13.28,20250120,4205,-37.10,20240520,2335,13.28,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,141049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2635,25,2,0.96,525077551,200543,53.98,2605,2645,2585,3390,1830,2610,2618.28,8.22,0,7410,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5201,0.00,0.00,12,0.10,0.00,0.00,4205,20240520,-37.34,2335,20250120,12.85,2815,-6.39,20250107,2335,12.85,20250120,4205,-37.34,20240520,2335,12.85,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,131048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2645,35,2,1.34,468919616,179261,48.25,2605,2645,2585,3390,1830,2610,2615.85,8.22,0,766,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5221,0.00,0.00,12,0.09,0.00,0.00,4205,20240520,-37.10,2335,20250120,13.28,2815,-6.04,20250107,2335,13.28,20250120,4205,-37.10,20240520,2335,13.28,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,121046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2635,25,2,0.96,377310999,144531,38.90,2605,2640,2585,3390,1830,2610,2610.59,8.22,0,-3159,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5201,0.00,0.00,12,0.07,0.00,0.00,4205,20240520,-37.34,2335,20250120,12.85,2815,-6.39,20250107,2335,12.85,20250120,4205,-37.34,20240520,2335,12.85,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,111049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2630,20,2,0.77,331133397,126973,34.18,2605,2635,2585,3390,1830,2610,2607.90,8.22,0,-1339,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5191,0.00,0.00,12,0.06,0.00,0.00,4205,20240520,-37.46,2335,20250120,12.63,2815,-6.57,20250107,2335,12.63,20250120,4205,-37.46,20240520,2335,12.63,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,101049,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,0,3,0.00,207143850,79697,21.45,2605,2615,2585,3390,1830,2610,2599.14,8.22,0,-11794,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5152,0.00,0.00,12,0.04,0.00,0.00,4205,20240520,-37.93,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240520,2335,11.78,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N +20250403,091053,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2600,-10,5,-0.38,34395145,13230,3.56,2605,2610,2595,3390,1830,2610,2599.78,8.22,0,-6665,2670,2640,2625,2595,2580,2632,2587,1974,780,1000,1930,5,1,197376000,5132,0.00,0.00,12,0.01,0.00,0.00,4205,20240520,-38.17,2335,20250120,11.35,2815,-7.64,20250107,2335,11.35,20250120,4205,-38.17,20240520,2335,11.35,20250120,0.01,Y,348950,1000,1973 억,,16218074,N,N,20833,N,00,N 20250402,161027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2610,-30,5,-1.14,977808082,371425,173.10,2640,2655,2610,3430,1850,2640,2632.59,8.22,0,17630,2706,2672,2641,2607,2576,2657,2592,1974,790,1000,1950,5,1,197376000,5152,0.00,0.00,12,0.19,0.00,0.00,4205,20240520,-37.93,2335,20250120,11.78,2815,-7.28,20250107,2335,11.78,20250120,4205,-37.93,20240520,2335,11.78,20250120,0.01,Y,348950,1000,1973 억,,16228312,N,N,20833,N,00,N 20250402,151027,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2620,-20,5,-0.76,923327757,350613,163.40,2640,2655,2610,3430,1850,2640,2633.47,8.22,0,27401,2706,2672,2641,2607,2576,2657,2592,1974,790,1000,1950,5,1,197376000,5171,0.00,0.00,12,0.18,0.00,0.00,4205,20240520,-37.69,2335,20250120,12.21,2815,-6.93,20250107,2335,12.21,20250120,4205,-37.69,20240520,2335,12.21,20250120,0.01,Y,348950,1000,1973 억,,16228312,N,N,15974,N,00,N 20250402,141030,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2615,-25,5,-0.95,763906927,289806,135.06,2640,2655,2610,3430,1850,2640,2635.93,8.22,0,32050,2706,2672,2641,2607,2576,2657,2592,1974,790,1000,1950,5,1,197376000,5161,0.00,0.00,12,0.15,0.00,0.00,4205,20240520,-37.81,2335,20250120,11.99,2815,-7.10,20250107,2335,11.99,20250120,4205,-37.81,20240520,2335,11.99,20250120,0.01,Y,348950,1000,1973 억,,16228312,N,N,15974,N,00,N diff --git a/350520/price/prices-20250401.csv b/350520/price/prices-20250401.csv index 23e9229951d5..2501d233dd2a 100644 --- a/350520/price/prices-20250401.csv +++ b/350520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161041,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,-5,5,-0.12,7777510,1889,9.04,4125,4125,4100,5350,2885,4120,4117.26,1.02,0,-281,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1517,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-7.05,3755,20241022,9.59,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,151051,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,7089000,1722,8.24,4125,4125,4100,5350,2885,4120,4116.72,1.02,0,-254,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,141049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4125,5,2,0.12,6767400,1644,7.87,4125,4125,4100,5350,2885,4120,4116.42,1.02,0,-252,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1521,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.82,3755,20241022,9.85,4170,-1.08,20250312,3765,9.56,20250122,4500,-8.33,20240607,3755,9.85,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,131048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,4115315,1000,4.79,4125,4125,4100,5350,2885,4120,4115.31,1.02,0,-276,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,121046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,3579865,870,4.16,4125,4125,4100,5350,2885,4120,4114.79,1.02,0,-276,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,111049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,1924925,468,2.24,4125,4125,4100,5350,2885,4120,4113.09,1.02,0,-146,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,101049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,1258280,306,1.46,4125,4125,4100,5350,2885,4120,4112.03,1.02,0,-146,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N +20250403,091053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,0,3,0.00,24735,6,0.03,4125,4125,4120,5350,2885,4120,4122.50,1.02,0,-3,4140,4130,4120,4110,4100,4125,4105,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,377020,N,N,0,N,00,N 20250402,161027,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4120,10,2,0.24,86031140,20892,140.24,4130,4130,4110,5340,2880,4110,4117.90,1.02,0,587,4183,4146,4113,4076,4043,4165,4095,369,1230,1000,3040,5,1,36866202,1519,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-6.93,3755,20241022,9.72,4170,-1.20,20250312,3765,9.43,20250122,4500,-8.44,20240607,3755,9.72,20241022,0.00,Y,350520,1000,368 억,,376923,N,N,0,N,00,N 20250402,151028,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,5,2,0.12,84542475,20530,137.81,4130,4130,4110,5340,2880,4110,4118.00,1.02,0,783,4183,4146,4113,4076,4043,4165,4095,369,1230,1000,3040,5,1,36866202,1517,0.00,0.00,12,0.06,0.00,0.00,4427,20240607,-7.05,3755,20241022,9.59,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,Y,350520,1000,368 억,,376923,N,N,0,N,00,N 20250402,141030,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4115,5,2,0.12,83082485,20175,135.43,4130,4130,4110,5340,2880,4110,4118.09,1.02,0,746,4183,4146,4113,4076,4043,4165,4095,369,1230,1000,3040,5,1,36866202,1517,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-7.05,3755,20241022,9.59,4170,-1.32,20250312,3765,9.30,20250122,4500,-8.56,20240607,3755,9.59,20241022,0.00,Y,350520,1000,368 억,,376923,N,N,0,N,00,N diff --git a/351020/price/prices-20250401.csv b/351020/price/prices-20250401.csv index f6f01b0aae33..f0564d7c432d 100644 --- a/351020/price/prices-20250401.csv +++ b/351020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161041,57,100.00,KONEX,,,N,N,N,N, ,N,7890,-100,5,-1.25,635400,93,113.41,6810,7900,6800,9180,6800,7990,6832.26,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.90,2.79,12,0.00,467.00,2824.00,9930,20250324,-20.54,4250,20240830,85.65,9930,-20.54,20250324,6400,23.28,20250122,9930,-20.54,20250324,4250,85.65,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,151051,57,100.00,KONEX,,,N,N,N,N, ,N,7890,-100,5,-1.25,635400,93,113.41,6810,7900,6800,9180,6800,7990,6832.26,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.90,2.79,12,0.00,467.00,2824.00,9930,20250324,-20.54,4250,20240830,85.65,9930,-20.54,20250324,6400,23.28,20250122,9930,-20.54,20250324,4250,85.65,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,141049,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-90,5,-1.13,559510,82,100.00,6810,7900,6810,9180,6800,7990,6823.29,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.92,2.80,12,0.00,467.00,2824.00,9930,20250324,-20.44,4250,20240830,85.88,9930,-20.44,20250324,6400,23.44,20250122,9930,-20.44,20250324,4250,85.88,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,131048,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-90,5,-1.13,559510,82,100.00,6810,7900,6810,9180,6800,7990,6823.29,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.92,2.80,12,0.00,467.00,2824.00,9930,20250324,-20.44,4250,20240830,85.88,9930,-20.44,20250324,6400,23.44,20250122,9930,-20.44,20250324,4250,85.88,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,121046,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-90,5,-1.13,559510,82,100.00,6810,7900,6810,9180,6800,7990,6823.29,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.92,2.80,12,0.00,467.00,2824.00,9930,20250324,-20.44,4250,20240830,85.88,9930,-20.44,20250324,6400,23.44,20250122,9930,-20.44,20250324,4250,85.88,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,111049,57,100.00,KONEX,,,N,N,N,N, ,N,7900,-90,5,-1.13,559510,82,100.00,6810,7900,6810,9180,6800,7990,6823.29,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,164,16.92,2.80,12,0.00,467.00,2824.00,9930,20250324,-20.44,4250,20240830,85.88,9930,-20.44,20250324,6400,23.44,20250122,9930,-20.44,20250324,4250,85.88,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,101050,57,100.00,KONEX,,,N,N,N,N, ,N,6810,-1180,5,-14.77,551610,81,98.78,6810,6810,6810,9180,6800,7990,6810.00,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,141,14.58,2.41,12,0.00,467.00,2824.00,9930,20250324,-31.42,4250,20240830,60.24,9930,-31.42,20250324,6400,6.41,20250122,9930,-31.42,20250324,4250,60.24,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N +20250403,091054,57,100.00,KONEX,,,N,N,N,N, ,N,7990,0,3,0.00,0,0,0.00,0,0,0,9180,6800,7990,0.00,0.00,0,0,8496,8242,7736,7482,6976,8370,7610,3,1190,100,4950,10,1,2075000,166,17.11,2.83,12,0.00,467.00,2824.00,9930,20250324,-19.54,4250,20240830,88.00,9930,-19.54,20250324,6400,24.84,20250122,9930,-19.54,20250324,4250,88.00,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250402,161027,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-500,5,-5.89,593620,82,90.11,7230,7990,7230,9760,7220,8490,7239.27,0.00,0,0,9323,8906,8073,7656,6823,9115,7865,3,1270,100,5260,10,1,2075000,166,22.32,4.40,12,0.00,358.00,1814.00,9930,20250324,-19.54,4250,20240830,88.00,9930,-19.54,20250324,6400,24.84,20250122,9930,-19.54,20250324,4250,88.00,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250402,151028,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-500,5,-5.89,593620,82,90.11,7230,7990,7230,9760,7220,8490,7239.27,0.00,0,0,9323,8906,8073,7656,6823,9115,7865,3,1270,100,5260,10,1,2075000,166,22.32,4.40,12,0.00,358.00,1814.00,9930,20250324,-19.54,4250,20240830,88.00,9930,-19.54,20250324,6400,24.84,20250122,9930,-19.54,20250324,4250,88.00,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N 20250402,141030,57,100.00,KONEX,,,N,N,N,N, ,N,7990,-500,5,-5.89,593620,82,90.11,7230,7990,7230,9760,7220,8490,7239.27,0.00,0,0,9323,8906,8073,7656,6823,9115,7865,3,1270,100,5260,10,1,2075000,166,22.32,4.40,12,0.00,358.00,1814.00,9930,20250324,-19.54,4250,20240830,88.00,9930,-19.54,20250324,6400,24.84,20250122,9930,-19.54,20250324,4250,88.00,20240830,0.00,Y,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20250401.csv b/351320/price/prices-20250401.csv index 61eedd494d4d..49b1e10315e9 100644 --- a/351320/price/prices-20250401.csv +++ b/351320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-30,5,-1.16,394550375,154238,106.86,2540,2605,2490,3360,1810,2585,2558.06,2.47,0,-15406,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,563,-6.76,3.17,12,0.70,-378.00,807.00,3185,20250205,-19.78,1275,20250113,100.39,3185,-19.78,20250205,1275,100.39,20250113,3185,-19.78,20250205,1275,100.39,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,-30,5,-1.16,373871340,146130,101.24,2540,2605,2490,3360,1810,2585,2558.48,2.47,0,-13490,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,563,-6.76,3.17,12,0.66,-378.00,807.00,3185,20250205,-19.78,1275,20250113,100.39,3185,-19.78,20250205,1275,100.39,20250113,3185,-19.78,20250205,1275,100.39,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2560,-25,5,-0.97,218530880,85692,59.37,2540,2605,2490,3360,1810,2585,2550.19,2.47,0,-13149,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,564,-6.77,3.17,12,0.39,-378.00,807.00,3185,20250205,-19.62,1275,20250113,100.78,3185,-19.62,20250205,1275,100.78,20250113,3185,-19.62,20250205,1275,100.78,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,131048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,10,2,0.39,128033675,50463,34.96,2540,2595,2490,3360,1810,2585,2537.18,2.47,0,-5082,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,571,-6.87,3.22,12,0.23,-378.00,807.00,3185,20250205,-18.52,1275,20250113,103.53,3185,-18.52,20250205,1275,103.53,20250113,3185,-18.52,20250205,1275,103.53,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,121046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-10,5,-0.39,118342120,46712,32.36,2540,2585,2490,3360,1810,2585,2533.44,2.47,0,-7692,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,567,-6.81,3.19,12,0.21,-378.00,807.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2540,-45,5,-1.74,101618725,40184,27.84,2540,2585,2490,3360,1810,2585,2528.84,2.47,0,-9105,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,559,-6.72,3.15,12,0.18,-378.00,807.00,3185,20250205,-20.25,1275,20250113,99.22,3185,-20.25,20250205,1275,99.22,20250113,3185,-20.25,20250205,1275,99.22,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,101050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-15,5,-0.58,66957505,26563,18.40,2540,2585,2490,3360,1810,2585,2520.71,2.47,0,-752,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,566,-6.80,3.18,12,0.12,-378.00,807.00,3185,20250205,-19.31,1275,20250113,101.57,3185,-19.31,20250205,1275,101.57,20250113,3185,-19.31,20250205,1275,101.57,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N +20250403,091054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2505,-80,5,-3.09,38413790,15246,10.56,2540,2585,2490,3360,1810,2585,2519.60,2.47,0,-1332,2705,2645,2540,2480,2375,2675,2510,22,775,100,1650,5,1,22015886,551,-6.63,3.10,12,0.07,-378.00,807.00,3185,20250205,-21.35,1275,20250113,96.47,3185,-21.35,20250205,1275,96.47,20250113,3185,-21.35,20250205,1275,96.47,20250113,0.05,Y,351320,100,22 억,,544737,N,N,0,N,00,N 20250402,161027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,90,2,3.61,369823519,143727,95.61,2490,2600,2435,3240,1750,2495,2573.10,2.56,0,-18056,2661,2577,2476,2392,2291,2620,2435,22,745,100,1590,5,1,22015886,569,-6.84,3.20,12,0.65,-378.00,807.00,3185,20250205,-18.84,1275,20250113,102.75,3185,-18.84,20250205,1275,102.75,20250113,3185,-18.84,20250205,1275,102.75,20250113,0.05,Y,351320,100,22 억,,562651,N,N,0,N,00,N 20250402,151028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,80,2,3.21,365077554,141883,94.39,2490,2600,2435,3240,1750,2495,2573.09,2.56,0,-17906,2661,2577,2476,2392,2291,2620,2435,22,745,100,1590,5,1,22015886,567,-6.81,3.19,12,0.64,-378.00,807.00,3185,20250205,-19.15,1275,20250113,101.96,3185,-19.15,20250205,1275,101.96,20250113,3185,-19.15,20250205,1275,101.96,20250113,0.05,Y,351320,100,22 억,,562651,N,N,0,N,00,N 20250402,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,60,2,2.40,332613654,129336,86.04,2490,2600,2435,3240,1750,2495,2571.70,2.56,0,-25996,2661,2577,2476,2392,2291,2620,2435,22,745,100,1590,5,1,22015886,563,-6.76,3.17,12,0.59,-378.00,807.00,3185,20250205,-19.78,1275,20250113,100.39,3185,-19.78,20250205,1275,100.39,20250113,3185,-19.78,20250205,1275,100.39,20250113,0.05,Y,351320,100,22 억,,562651,N,N,0,N,00,N diff --git a/351330/price/prices-20250401.csv b/351330/price/prices-20250401.csv index 216e03fab12b..cbc228ae4776 100644 --- a/351330/price/prices-20250401.csv +++ b/351330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-50,5,-0.75,87990240,13328,36.47,6680,6680,6400,8680,4680,6680,6601.69,1.75,0,731,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,550,-7.90,1.35,12,0.16,-839.00,4896.00,22450,20240529,-70.47,5420,20241210,22.32,10390,-36.19,20250218,6400,3.59,20250403,22450,-70.47,20240529,5420,22.32,20241210,4.72,Y,351330,500,41 억,,144859,N,N,815,N,00,N +20250403,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-50,5,-0.75,83492850,12648,34.61,6680,6680,6400,8680,4680,6680,6601.27,1.75,0,662,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,550,-7.90,1.35,12,0.15,-839.00,4896.00,22450,20240529,-70.47,5420,20241210,22.32,10390,-36.19,20250218,6400,3.59,20250403,22450,-70.47,20240529,5420,22.32,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,0,3,0.00,67078630,10173,27.83,6680,6680,6400,8680,4680,6680,6593.79,1.75,0,992,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,554,-7.96,1.36,12,0.12,-839.00,4896.00,22450,20240529,-70.24,5420,20241210,23.25,10390,-35.71,20250218,6400,4.38,20250403,22450,-70.24,20240529,5420,23.25,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,131049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-80,5,-1.20,51638040,7838,21.45,6680,6680,6400,8680,4680,6680,6588.17,1.75,0,308,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,547,-7.87,1.35,12,0.09,-839.00,4896.00,22450,20240529,-70.60,5420,20241210,21.77,10390,-36.48,20250218,6400,3.12,20250403,22450,-70.60,20240529,5420,21.77,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,121047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6610,-70,5,-1.05,46039040,6987,19.12,6680,6680,6400,8680,4680,6680,6589.24,1.75,0,660,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,548,-7.88,1.35,12,0.08,-839.00,4896.00,22450,20240529,-70.56,5420,20241210,21.96,10390,-36.38,20250218,6400,3.28,20250403,22450,-70.56,20240529,5420,21.96,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,111050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-60,5,-0.90,34663470,5268,14.41,6680,6680,6400,8680,4680,6680,6580.01,1.75,0,56,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,549,-7.89,1.35,12,0.06,-839.00,4896.00,22450,20240529,-70.51,5420,20241210,22.14,10390,-36.28,20250218,6400,3.44,20250403,22450,-70.51,20240529,5420,22.14,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,101050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6630,-50,5,-0.75,20182690,3071,8.40,6680,6680,6400,8680,4680,6680,6572.03,1.75,0,145,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,550,-7.90,1.35,12,0.04,-839.00,4896.00,22450,20240529,-70.47,5420,20241210,22.32,10390,-36.19,20250218,6400,3.59,20250403,22450,-70.47,20240529,5420,22.32,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N +20250403,091054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,-130,5,-1.95,7248220,1117,3.06,6680,6680,6400,8680,4680,6680,6489.01,1.75,0,219,7053,6866,6713,6526,6373,6790,6450,41,2000,500,4140,10,1,8288520,543,-7.81,1.34,12,0.01,-839.00,4896.00,22450,20240529,-70.82,5420,20241210,20.85,10390,-36.96,20250218,6400,2.34,20250403,22450,-70.82,20240529,5420,20.85,20241210,4.72,Y,351330,500,41 억,,144859,N,N,852,N,00,N 20250402,161027,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6680,-130,5,-1.91,242704225,36543,62.04,6820,6900,6560,8850,4770,6810,6641.50,1.71,0,3128,7156,6982,6806,6632,6456,7070,6720,41,2040,500,4220,10,1,8288520,554,-7.96,1.36,12,0.44,-839.00,4896.00,22450,20240529,-70.24,5420,20241210,23.25,10390,-35.71,20250218,6440,3.73,20250331,22450,-70.24,20240529,5420,23.25,20241210,4.81,Y,351330,500,41 억,,141623,N,N,852,N,00,N 20250402,151028,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6590,-220,5,-3.23,225172375,33907,57.57,6820,6900,6560,8850,4770,6810,6640.77,1.71,0,4316,7156,6982,6806,6632,6456,7070,6720,41,2040,500,4220,10,1,8288520,546,-7.85,1.35,12,0.41,-839.00,4896.00,22450,20240529,-70.65,5420,20241210,21.59,10390,-36.57,20250218,6440,2.33,20250331,22450,-70.65,20240529,5420,21.59,20241210,4.81,Y,351330,500,41 억,,141623,N,N,154,N,00,N 20250402,141031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6600,-210,5,-3.08,211647835,31862,54.10,6820,6900,6560,8850,4770,6810,6642.53,1.71,0,4252,7156,6982,6806,6632,6456,7070,6720,41,2040,500,4220,10,1,8288520,547,-7.87,1.35,12,0.38,-839.00,4896.00,22450,20240529,-70.60,5420,20241210,21.77,10390,-36.48,20250218,6440,2.48,20250331,22450,-70.60,20240529,5420,21.77,20241210,4.81,Y,351330,500,41 억,,141623,N,N,154,N,00,N diff --git a/351870/price/prices-20250401.csv b/351870/price/prices-20250401.csv index d00405aad3f3..a7a10c9eaa3a 100644 --- a/351870/price/prices-20250401.csv +++ b/351870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161042,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7150,10,2,0.14,273118145,39706,158.20,7020,7180,6160,9280,5000,7140,6878.44,1.35,0,8070,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,798,-255.36,1.57,12,0.36,-28.00,4543.00,27450,20240930,-73.95,6160,20250403,16.07,14320,-50.07,20250114,6160,16.07,20250403,27450,-73.95,20240930,6160,16.07,20250403,1.22,Y,351870,500,55 억,,150339,N,N,424,N,00,N +20250403,151052,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7080,-60,5,-0.84,247416735,36079,143.75,7020,7180,6160,9280,5000,7140,6857.64,1.35,0,7307,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,790,-252.86,1.56,12,0.32,-28.00,4543.00,27450,20240930,-74.21,6160,20250403,14.94,14320,-50.56,20250114,6160,14.94,20250403,27450,-74.21,20240930,6160,14.94,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,141050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7110,-30,5,-0.42,223845650,32742,130.46,7020,7180,6160,9280,5000,7140,6836.65,1.35,0,7622,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,794,-253.93,1.57,12,0.29,-28.00,4543.00,27450,20240930,-74.10,6160,20250403,15.42,14320,-50.35,20250114,6160,15.42,20250403,27450,-74.10,20240930,6160,15.42,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,131049,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7110,-30,5,-0.42,202062870,29668,118.21,7020,7180,6160,9280,5000,7140,6810.80,1.35,0,7241,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,794,-253.93,1.57,12,0.27,-28.00,4543.00,27450,20240930,-74.10,6160,20250403,15.42,14320,-50.35,20250114,6160,15.42,20250403,27450,-74.10,20240930,6160,15.42,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,121047,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7130,-10,5,-0.14,185280190,27291,108.74,7020,7180,6160,9280,5000,7140,6789.06,1.35,0,7780,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,796,-254.64,1.57,12,0.24,-28.00,4543.00,27450,20240930,-74.03,6160,20250403,15.75,14320,-50.21,20250114,6160,15.75,20250403,27450,-74.03,20240930,6160,15.75,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,111050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7070,-70,5,-0.98,175266470,25876,103.10,7020,7180,6160,9280,5000,7140,6773.32,1.35,0,7220,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,789,-252.50,1.56,12,0.23,-28.00,4543.00,27450,20240930,-74.24,6160,20250403,14.77,14320,-50.63,20250114,6160,14.77,20250403,27450,-74.24,20240930,6160,14.77,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,101050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,7060,-80,5,-1.12,155943280,23140,92.20,7020,7150,6160,9280,5000,7140,6739.12,1.35,0,7138,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,788,-252.14,1.55,12,0.21,-28.00,4543.00,27450,20240930,-74.28,6160,20250403,14.61,14320,-50.70,20250114,6160,14.61,20250403,27450,-74.28,20240930,6160,14.61,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N +20250403,091055,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6850,-290,5,-4.06,87836750,13431,53.51,7020,7020,6160,9280,5000,7140,6539.85,1.35,0,1557,7740,7440,7230,6930,6720,7335,6825,56,2140,500,4420,10,1,11160642,765,-244.64,1.51,12,0.12,-28.00,4543.00,27450,20240930,-75.05,6160,20250403,11.20,14320,-52.16,20250114,6160,11.20,20250403,27450,-75.05,20240930,6160,11.20,20250403,1.22,Y,351870,500,55 억,,150339,N,N,62,N,00,N 20250402,161028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7140,-290,5,-3.90,180919650,25098,46.56,7370,7530,7020,9650,5210,7430,7208.53,1.34,0,738,8116,7772,7586,7242,7056,7680,7150,56,2220,500,4600,10,1,11160642,797,-255.00,1.57,12,0.22,-28.00,4543.00,27450,20240930,-73.99,6460,20241114,10.53,14320,-50.14,20250114,7010,1.85,20250331,27450,-73.99,20240930,6460,10.53,20241114,1.21,Y,351870,500,55 억,,149468,N,N,62,N,00,N 20250402,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7150,-280,5,-3.77,164429220,22775,42.25,7370,7530,7070,9650,5210,7430,7219.72,1.34,0,1042,8116,7772,7586,7242,7056,7680,7150,56,2220,500,4600,10,1,11160642,798,-255.36,1.57,12,0.20,-28.00,4543.00,27450,20240930,-73.95,6460,20241114,10.68,14320,-50.07,20250114,7010,2.00,20250331,27450,-73.95,20240930,6460,10.68,20241114,1.21,Y,351870,500,55 억,,149468,N,N,1172,N,00,N 20250402,141031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-310,5,-4.17,143273870,19802,36.74,7370,7530,7120,9650,5210,7430,7235.32,1.34,0,317,8116,7772,7586,7242,7056,7680,7150,56,2220,500,4600,10,1,11160642,795,-254.29,1.57,12,0.18,-28.00,4543.00,27450,20240930,-74.06,6460,20241114,10.22,14320,-50.28,20250114,7010,1.57,20250331,27450,-74.06,20240930,6460,10.22,20241114,1.21,Y,351870,500,55 억,,149468,N,N,1172,N,00,N diff --git a/352090/price/prices-20250401.csv b/352090/price/prices-20250401.csv index b5f2763d7a06..48ee896b38d2 100644 --- a/352090/price/prices-20250401.csv +++ b/352090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-60,5,-1.81,234319767,71396,164.69,3275,3335,3205,4315,2325,3320,3282.02,0.90,0,1737,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,876,6.10,0.98,12,0.27,534.00,3336.00,4480,20240830,-27.23,2880,20241209,13.19,3970,-17.88,20250114,2950,10.51,20250203,8890,-63.33,20240508,2880,13.19,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,151052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-40,5,-1.20,211074317,64282,148.28,3275,3335,3205,4315,2325,3320,3283.57,0.90,0,-894,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,881,6.14,0.98,12,0.24,534.00,3336.00,4480,20240830,-26.79,2880,20241209,13.89,3970,-17.38,20250114,2950,11.19,20250203,8890,-63.10,20240508,2880,13.89,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,141050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-15,5,-0.45,137770622,41833,96.50,3275,3335,3250,4315,2325,3320,3293.35,0.90,0,-4064,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,888,6.19,0.99,12,0.16,534.00,3336.00,4480,20240830,-26.23,2880,20241209,14.76,3970,-16.75,20250114,2950,12.03,20250203,8890,-62.82,20240508,2880,14.76,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,5,2,0.15,112321872,34148,78.77,3275,3325,3250,4315,2325,3320,3289.27,0.90,0,-6683,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,894,6.23,1.00,12,0.13,534.00,3336.00,4480,20240830,-25.78,2880,20241209,15.45,3970,-16.25,20250114,2950,12.71,20250203,8890,-62.60,20240508,2880,15.45,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-20,5,-0.60,98615107,29995,69.19,3275,3325,3250,4315,2325,3320,3287.72,0.90,0,-5550,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,887,6.18,0.99,12,0.11,534.00,3336.00,4480,20240830,-26.34,2880,20241209,14.58,3970,-16.88,20250114,2950,11.86,20250203,8890,-62.88,20240508,2880,14.58,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,111050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-30,5,-0.90,83897902,25524,58.88,3275,3325,3250,4315,2325,3320,3287.02,0.90,0,-6182,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,884,6.16,0.99,12,0.09,534.00,3336.00,4480,20240830,-26.56,2880,20241209,14.24,3970,-17.13,20250114,2950,11.53,20250203,8890,-62.99,20240508,2880,14.24,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-10,5,-0.30,56077287,17041,39.31,3275,3325,3250,4315,2325,3320,3290.73,0.90,0,-6676,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,889,6.20,0.99,12,0.06,534.00,3336.00,4480,20240830,-26.12,2880,20241209,14.93,3970,-16.62,20250114,2950,12.20,20250203,8890,-62.77,20240508,2880,14.93,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N +20250403,091055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-15,5,-0.45,16751067,5109,11.78,3275,3310,3250,4315,2325,3320,3278.74,0.90,0,-2334,3390,3355,3315,3280,3240,3335,3260,27,995,100,2390,5,1,26872998,888,6.19,0.99,12,0.02,534.00,3336.00,4480,20240830,-26.23,2880,20241209,14.76,3970,-16.75,20250114,2950,12.03,20250203,8890,-62.82,20240508,2880,14.76,20241209,1.16,Y,352090,100,26 억,,242877,N,N,0,N,00,N 20250402,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,10,2,0.30,143222195,43352,52.31,3350,3350,3275,4300,2320,3310,3303.70,0.91,0,-1014,3423,3366,3273,3216,3123,3395,3245,27,990,100,2380,5,1,26872998,892,6.22,1.00,12,0.16,534.00,3336.00,4480,20240830,-25.89,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.26,Y,352090,100,26 억,,243891,N,N,0,N,00,N 20250402,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,0,3,0.00,128584700,38932,46.97,3350,3350,3275,4300,2320,3310,3302.80,0.91,0,-3446,3423,3366,3273,3216,3123,3395,3245,27,990,100,2380,5,1,26872998,889,6.20,0.99,12,0.14,534.00,3336.00,4480,20240830,-26.12,2880,20241209,14.93,3970,-16.62,20250114,2950,12.20,20250203,8890,-62.77,20240508,2880,14.93,20241209,1.26,Y,352090,100,26 억,,243891,N,N,0,N,00,N 20250402,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3320,10,2,0.30,116333815,35229,42.51,3350,3350,3275,4300,2320,3310,3302.22,0.91,0,-3135,3423,3366,3273,3216,3123,3395,3245,27,990,100,2380,5,1,26872998,892,6.22,1.00,12,0.13,534.00,3336.00,4480,20240830,-25.89,2880,20241209,15.28,3970,-16.37,20250114,2950,12.54,20250203,8890,-62.65,20240508,2880,15.28,20241209,1.26,Y,352090,100,26 억,,243891,N,N,0,N,00,N diff --git a/352480/price/prices-20250401.csv b/352480/price/prices-20250401.csv index 43b4100c32d8..61788d9babea 100644 --- a/352480/price/prices-20250401.csv +++ b/352480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37800,-2100,5,-5.26,6189207650,161664,111.22,38600,39700,37350,51800,27950,39900,38284.39,6.89,0,-9520,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3785,11.67,1.84,12,1.61,3240.00,20595.00,141000,20240701,-73.19,31850,20250311,18.68,47750,-20.84,20250319,31850,18.68,20250311,141000,-73.19,20240701,31850,18.68,20250311,3.01,Y,352480,100,10 억,,689954,N,N,5467,N,00,N +20250403,151052,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37950,-1950,5,-4.89,6008769600,156897,107.94,38600,39700,37350,51800,27950,39900,38297.54,6.89,0,-8878,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3800,11.71,1.84,12,1.57,3240.00,20595.00,141000,20240701,-73.09,31850,20250311,19.15,47750,-20.52,20250319,31850,19.15,20250311,141000,-73.09,20240701,31850,19.15,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,141051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37500,-2400,5,-6.02,4576397250,118849,81.77,38600,39700,37450,51800,27950,39900,38505.98,6.89,0,-12494,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3755,11.57,1.82,12,1.19,3240.00,20595.00,141000,20240701,-73.40,31850,20250311,17.74,47750,-21.47,20250319,31850,17.74,20250311,141000,-73.40,20240701,31850,17.74,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,131049,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38500,-1400,5,-3.51,3535881550,91390,62.87,38600,39700,37950,51800,27950,39900,38690.03,6.89,0,-2141,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3855,11.88,1.87,12,0.91,3240.00,20595.00,141000,20240701,-72.70,31850,20250311,20.88,47750,-19.37,20250319,31850,20.88,20250311,141000,-72.70,20240701,31850,20.88,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,121047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-1050,5,-2.63,3288698075,84982,58.47,38600,39700,37950,51800,27950,39900,38698.76,6.89,0,-1376,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3890,11.99,1.89,12,0.85,3240.00,20595.00,141000,20240701,-72.45,31850,20250311,21.98,47750,-18.64,20250319,31850,21.98,20250311,141000,-72.45,20240701,31850,21.98,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,111051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38950,-950,5,-2.38,2980032175,77057,53.01,38600,39700,37950,51800,27950,39900,38673.09,6.89,0,256,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3900,12.02,1.89,12,0.77,3240.00,20595.00,141000,20240701,-72.38,31850,20250311,22.29,47750,-18.43,20250319,31850,22.29,20250311,141000,-72.38,20240701,31850,22.29,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,101051,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39300,-600,5,-1.50,2366284325,61313,42.18,38600,39700,37950,51800,27950,39900,38593.52,6.89,0,7001,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3935,12.13,1.91,12,0.61,3240.00,20595.00,141000,20240701,-72.13,31850,20250311,23.39,47750,-17.70,20250319,31850,23.39,20250311,141000,-72.13,20240701,31850,23.39,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N +20250403,091055,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38250,-1650,5,-4.14,670074275,17506,12.04,38600,38600,37950,51800,27950,39900,38276.84,6.89,0,-3981,43566,41732,40366,38532,37166,41050,37850,10,11900,100,27930,50,1,10013941,3830,11.81,1.86,12,0.17,3240.00,20595.00,141000,20240701,-72.87,31850,20250311,20.09,47750,-19.90,20250319,31850,20.09,20250311,141000,-72.87,20240701,31850,20.09,20250311,3.01,Y,352480,100,10 억,,689954,N,N,15550,N,00,N 20250402,161028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39900,50,2,0.13,5899399100,145354,109.91,40250,42200,39000,51800,27900,39850,40586.75,7.09,0,-13760,42450,41150,39450,38150,36450,41800,38800,10,11950,100,27890,50,1,10013941,3996,12.31,1.94,12,1.45,3240.00,20595.00,141000,20240701,-71.70,31850,20250311,25.27,47750,-16.44,20250319,31850,25.27,20250311,141000,-71.70,20240701,31850,25.27,20250311,3.12,Y,352480,100,10 억,,709785,N,N,15550,N,00,N 20250402,151029,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39550,-300,5,-0.75,5619363550,138323,104.59,40250,42200,39000,51800,27900,39850,40624.94,7.09,0,-12676,42450,41150,39450,38150,36450,41800,38800,10,11950,100,27890,50,1,10013941,3961,12.21,1.92,12,1.38,3240.00,20595.00,141000,20240701,-71.95,31850,20250311,24.18,47750,-17.17,20250319,31850,24.18,20250311,141000,-71.95,20240701,31850,24.18,20250311,3.12,Y,352480,100,10 억,,709785,N,N,12786,N,00,N 20250402,141031,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39950,100,2,0.25,5113068175,125588,94.96,40250,42200,39000,51800,27900,39850,40713.03,7.09,0,-6397,42450,41150,39450,38150,36450,41800,38800,10,11950,100,27890,50,1,10013941,4001,12.33,1.94,12,1.25,3240.00,20595.00,141000,20240701,-71.67,31850,20250311,25.43,47750,-16.34,20250319,31850,25.43,20250311,141000,-71.67,20240701,31850,25.43,20250311,3.12,Y,352480,100,10 억,,709785,N,N,12786,N,00,N diff --git a/352700/price/prices-20250401.csv b/352700/price/prices-20250401.csv index cc93e09b9ecd..dbb17fe45229 100644 --- a/352700/price/prices-20250401.csv +++ b/352700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161043,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-30,5,-1.15,21205955,8255,103.97,2600,2610,2550,3385,1825,2605,2568.86,1.23,0,-145,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,702,35.76,0.42,12,0.03,72.00,6188.00,3360,20240404,-23.36,2485,20250311,3.62,3030,-15.02,20250113,2485,3.62,20250311,3360,-23.36,20240404,2485,3.62,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,151052,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2575,-30,5,-1.15,20325305,7913,99.66,2600,2610,2550,3385,1825,2605,2568.60,1.23,0,-132,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,702,35.76,0.42,12,0.03,72.00,6188.00,3360,20240404,-23.36,2485,20250311,3.62,3030,-15.02,20250113,2485,3.62,20250311,3360,-23.36,20240404,2485,3.62,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,141051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-20,5,-0.77,13324130,5184,65.29,2600,2610,2550,3385,1825,2605,2570.24,1.23,0,-271,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,705,35.90,0.42,12,0.02,72.00,6188.00,3360,20240404,-23.07,2485,20250311,4.02,3030,-14.69,20250113,2485,4.02,20250311,3360,-23.07,20240404,2485,4.02,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,131050,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-20,5,-0.77,12647550,4922,61.99,2600,2610,2550,3385,1825,2605,2569.60,1.23,0,-271,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,705,35.90,0.42,12,0.02,72.00,6188.00,3360,20240404,-23.07,2485,20250311,4.02,3030,-14.69,20250113,2485,4.02,20250311,3360,-23.07,20240404,2485,4.02,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,121048,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-20,5,-0.77,12366235,4813,60.62,2600,2610,2550,3385,1825,2605,2569.34,1.23,0,-271,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,705,35.90,0.42,12,0.02,72.00,6188.00,3360,20240404,-23.07,2485,20250311,4.02,3030,-14.69,20250113,2485,4.02,20250311,3360,-23.07,20240404,2485,4.02,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,111051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2580,-25,5,-0.96,11144695,4340,54.66,2600,2610,2550,3385,1825,2605,2567.90,1.23,0,-83,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,704,35.83,0.42,12,0.02,72.00,6188.00,3360,20240404,-23.21,2485,20250311,3.82,3030,-14.85,20250113,2485,3.82,20250311,3360,-23.21,20240404,2485,3.82,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,101051,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2570,-35,5,-1.34,6182590,2407,30.31,2600,2610,2550,3385,1825,2605,2568.59,1.23,0,140,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,701,35.69,0.42,12,0.01,72.00,6188.00,3360,20240404,-23.51,2485,20250311,3.42,3030,-15.18,20250113,2485,3.42,20250311,3360,-23.51,20240404,2485,3.42,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N +20250403,091055,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2550,-55,5,-2.11,5002305,1947,24.52,2600,2610,2550,3385,1825,2605,2569.24,1.23,0,107,2658,2631,2603,2576,2548,2617,2562,143,780,500,1870,5,1,27276899,696,35.42,0.41,12,0.01,72.00,6188.00,3360,20240404,-24.11,2485,20250311,2.62,3030,-15.84,20250113,2485,2.62,20250311,3360,-24.11,20240404,2485,2.62,20250311,1.04,Y,352700,500,143 억,,335183,N,N,0,N,00,N 20250402,161028,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2605,5,2,0.19,20599785,7940,186.34,2630,2630,2575,3380,1820,2600,2594.42,1.23,0,-482,2626,2612,2591,2577,2556,2620,2585,143,780,500,1870,5,1,27276899,711,36.18,0.42,12,0.03,72.00,6188.00,3360,20240404,-22.47,2485,20250311,4.83,3030,-14.03,20250113,2485,4.83,20250311,3360,-22.47,20240404,2485,4.83,20250311,1.04,Y,352700,500,143 억,,335665,N,N,0,N,00,N 20250402,151029,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2585,-15,5,-0.58,19671355,7583,177.96,2630,2630,2575,3380,1820,2600,2594.14,1.23,0,-238,2626,2612,2591,2577,2556,2620,2585,143,780,500,1870,5,1,27276899,705,35.90,0.42,12,0.03,72.00,6188.00,3360,20240404,-23.07,2485,20250311,4.02,3030,-14.69,20250113,2485,4.02,20250311,3360,-23.07,20240404,2485,4.02,20250311,1.04,Y,352700,500,143 억,,335665,N,N,0,N,00,N 20250402,141032,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,2590,-10,5,-0.38,15618985,6010,141.05,2630,2630,2575,3380,1820,2600,2598.83,1.23,0,-365,2626,2612,2591,2577,2556,2620,2585,143,780,500,1870,5,1,27276899,706,35.97,0.42,12,0.02,72.00,6188.00,3360,20240404,-22.92,2485,20250311,4.23,3030,-14.52,20250113,2485,4.23,20250311,3360,-22.92,20240404,2485,4.23,20250311,1.04,Y,352700,500,143 억,,335665,N,N,0,N,00,N diff --git a/352770/price/prices-20250401.csv b/352770/price/prices-20250401.csv index 3153369fe5f9..fc55b439a5c0 100644 --- a/352770/price/prices-20250401.csv +++ b/352770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,350,-91,5,-20.63,1880706837,4743904,54.87,422,458,347,573,309,441,396.54,0.87,0,505007,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,136,-0.21,0.29,12,12.20,-1659.00,1215.00,2265,20240605,-84.55,283,20250217,23.67,878,-60.14,20250225,283,23.67,20250217,2265,-84.55,20240605,283,23.67,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,364,-77,5,-17.46,1722055072,4295388,49.68,422,458,355,573,309,441,400.91,0.87,0,402840,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,142,-0.22,0.30,12,11.05,-1659.00,1215.00,2265,20240605,-83.93,283,20250217,28.62,878,-58.54,20250225,283,28.62,20250217,2265,-83.93,20240605,283,28.62,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,141051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,372,-69,5,-15.65,1464427950,3588329,41.51,422,458,365,573,309,441,408.11,0.87,0,268897,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,145,-0.22,0.31,12,9.23,-1659.00,1215.00,2265,20240605,-83.58,283,20250217,31.45,878,-57.63,20250225,283,31.45,20250217,2265,-83.58,20240605,283,31.45,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,131050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,383,-58,5,-13.15,1271911374,3079996,35.63,422,458,368,573,309,441,412.96,0.87,0,157566,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,149,-0.23,0.32,12,7.92,-1659.00,1215.00,2265,20240605,-83.09,283,20250217,35.34,878,-56.38,20250225,283,35.34,20250217,2265,-83.09,20240605,283,35.34,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,121048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,400,-41,5,-9.30,952812129,2257411,26.11,422,458,397,573,309,441,422.08,0.87,0,177945,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,156,-0.24,0.33,12,5.81,-1659.00,1215.00,2265,20240605,-82.34,283,20250217,41.34,878,-54.44,20250225,283,41.34,20250217,2265,-82.34,20240605,283,41.34,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,111051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,420,-21,5,-4.76,744317348,1743259,20.16,422,458,405,573,309,441,426.97,0.87,0,156063,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,163,-0.25,0.35,12,4.48,-1659.00,1215.00,2265,20240605,-81.46,283,20250217,48.41,878,-52.16,20250225,283,48.41,20250217,2265,-81.46,20240605,283,48.41,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,101051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,420,-21,5,-4.76,519562189,1197375,13.85,422,458,415,573,309,441,433.92,0.87,0,61087,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,163,-0.25,0.35,12,3.08,-1659.00,1215.00,2265,20240605,-81.46,283,20250217,48.41,878,-52.16,20250225,283,48.41,20250217,2265,-81.46,20240605,283,48.41,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N +20250403,091056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,445,4,2,0.91,124012071,283891,3.28,422,453,422,573,309,441,436.83,0.87,0,60642,574,507,458,391,342,483,367,39,132,100,260,1,1,38886113,173,-0.27,0.37,12,0.73,-1659.00,1215.00,2265,20240605,-80.35,283,20250217,57.24,878,-49.32,20250225,283,57.24,20250217,2265,-80.35,20240605,283,57.24,20250217,0.03,Y,352770,100,38 억,,339294,N,N,27452,N,00,N 20250402,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,441,-49,5,-10.00,3989679908,8637731,129.78,455,525,409,637,343,490,461.90,0.94,0,-20069,602,546,503,447,404,574,475,39,147,100,290,1,1,38886113,171,-0.27,0.36,12,22.21,-1659.00,1215.00,2265,20240605,-80.53,283,20250217,55.83,878,-49.77,20250225,283,55.83,20250217,2265,-80.53,20240605,283,55.83,20250217,0.03,Y,352770,100,38 억,,364589,N,N,27452,N,00,N 20250402,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,443,-47,5,-9.59,3928270884,8499245,127.70,455,525,409,637,343,490,462.19,0.94,0,-13716,602,546,503,447,404,574,475,39,147,100,290,1,1,38886113,172,-0.27,0.36,12,21.86,-1659.00,1215.00,2265,20240605,-80.44,283,20250217,56.54,878,-49.54,20250225,283,56.54,20250217,2265,-80.44,20240605,283,56.54,20250217,0.03,Y,352770,100,38 억,,364589,N,N,17185,N,00,N 20250402,141032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,446,-44,5,-8.98,3742995562,8084727,121.47,455,525,409,637,343,490,462.97,0.94,0,102758,602,546,503,447,404,574,475,39,147,100,290,1,1,38886113,173,-0.27,0.37,12,20.79,-1659.00,1215.00,2265,20240605,-80.31,283,20250217,57.60,878,-49.20,20250225,283,57.60,20250217,2265,-80.31,20240605,283,57.60,20250217,0.03,Y,352770,100,38 억,,364589,N,N,17185,N,00,N diff --git a/352820/price/prices-20250401.csv b/352820/price/prices-20250401.csv index 77171b1e68d0..ead564419228 100644 --- a/352820/price/prices-20250401.csv +++ b/352820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161043,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,4500,2,1.94,43377461750,183448,134.32,227500,241000,226500,302000,163000,232500,236456.45,19.71,0,-24855,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98715,1053.33,3.05,12,0.44,225.00,77737.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,45678,N,00,N +20250403,151053,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,3000,2,1.29,41146528500,174011,127.41,227500,241000,226500,302000,163000,232500,236459.38,19.71,0,-24316,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98091,1046.67,3.03,12,0.42,225.00,77737.00,263000,20250220,-10.46,157700,20240923,49.33,263000,-10.46,20250220,190100,23.88,20250102,263000,-10.46,20250220,157700,49.33,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,141051,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,3000,2,1.29,36327766500,153548,112.43,227500,241000,226500,302000,163000,232500,236589.02,19.71,0,-22810,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98091,1046.67,3.03,12,0.37,225.00,77737.00,263000,20250220,-10.46,157700,20240923,49.33,263000,-10.46,20250220,190100,23.88,20250102,263000,-10.46,20250220,157700,49.33,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,131050,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236500,4000,2,1.72,31930093000,134952,98.81,227500,241000,226500,302000,163000,232500,236603.36,19.71,0,-19754,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98507,1051.11,3.04,12,0.32,225.00,77737.00,263000,20250220,-10.08,157700,20240923,49.97,263000,-10.08,20250220,190100,24.41,20250102,263000,-10.08,20250220,157700,49.97,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,121048,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,4500,2,1.94,29868491500,126251,92.44,227500,241000,226500,302000,163000,232500,236580.27,19.71,0,-18619,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98715,1053.33,3.05,12,0.30,225.00,77737.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,111051,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236000,3500,2,1.51,27611349500,116702,85.45,227500,241000,226500,302000,163000,232500,236597.09,19.71,0,-17251,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,98299,1048.89,3.04,12,0.28,225.00,77737.00,263000,20250220,-10.27,157700,20240923,49.65,263000,-10.27,20250220,190100,24.15,20250102,263000,-10.27,20250220,157700,49.65,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,101052,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,238500,6000,2,2.58,21522062250,90949,66.59,227500,241000,226500,302000,163000,232500,236638.85,19.71,0,-10041,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,99340,1060.00,3.07,12,0.22,225.00,77737.00,263000,20250220,-9.32,157700,20240923,51.24,263000,-9.32,20250220,190100,25.46,20250102,263000,-9.32,20250220,157700,51.24,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N +20250403,091056,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-500,5,-0.22,2992578500,13020,9.53,227500,232500,226500,302000,163000,232500,229844.53,19.71,0,-1910,238166,235332,232666,229832,227166,234000,228500,208,69500,500,176700,500,1,41652097,96633,1031.11,2.98,12,0.03,225.00,77737.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.80,Y,352820,500,208 억,,8208072,N,N,41856,N,00,N 20250402,161029,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-2500,5,-1.06,31720406000,136574,85.77,235500,235500,230000,305500,164500,235000,232257.83,19.76,0,-37864,242000,238500,235000,231500,228000,236750,229750,208,70500,500,178600,500,1,41652097,96841,1033.33,2.99,12,0.33,225.00,77737.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.81,Y,352820,500,208 억,,8231423,N,N,41856,N,00,N 20250402,151030,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-2500,5,-1.06,28801949750,124016,77.88,235500,235500,230000,305500,164500,235000,232243.82,19.76,0,-36113,242000,238500,235000,231500,228000,236750,229750,208,70500,500,178600,500,1,41652097,96841,1033.33,2.99,12,0.30,225.00,77737.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.81,Y,352820,500,208 억,,8231423,N,N,61560,N,00,N 20250402,141032,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,-4500,5,-1.91,23415631500,100827,63.32,235500,235500,230000,305500,164500,235000,232235.73,19.76,0,-29698,242000,238500,235000,231500,228000,236750,229750,208,70500,500,178600,500,1,41652097,96008,1024.44,2.97,12,0.24,225.00,77737.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.81,Y,352820,500,208 억,,8231423,N,N,61560,N,00,N diff --git a/352910/price/prices-20250401.csv b/352910/price/prices-20250401.csv index 2ec25ae570b5..7e7fc8b8015e 100644 --- a/352910/price/prices-20250401.csv +++ b/352910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4780,-5,5,-0.10,33083597,6988,223.90,4750,4805,4660,6220,3350,4785,4733.76,0.66,0,-129,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,604,-35.94,1.72,12,0.06,-133.00,2784.00,8230,20240325,-41.92,4630,20250326,3.24,6900,-30.72,20250110,4630,3.24,20250326,7940,-39.80,20240403,4630,3.24,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,151053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4730,-55,5,-1.15,28274867,5976,191.48,4750,4805,4660,6220,3350,4785,4731.40,0.66,0,20,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,598,-35.56,1.70,12,0.05,-133.00,2784.00,8230,20240325,-42.53,4630,20250326,2.16,6900,-31.45,20250110,4630,2.16,20250326,7940,-40.43,20240403,4630,2.16,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,141052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-35,5,-0.73,20203302,4285,137.30,4750,4805,4660,6220,3350,4785,4714.89,0.66,0,235,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,600,-35.71,1.71,12,0.03,-133.00,2784.00,8230,20240325,-42.28,4630,20250326,2.59,6900,-31.16,20250110,4630,2.59,20250326,7940,-40.18,20240403,4630,2.59,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,131050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-40,5,-0.84,12711702,2700,86.51,4750,4805,4660,6220,3350,4785,4708.04,0.66,0,-195,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,600,-35.68,1.70,12,0.02,-133.00,2784.00,8230,20240325,-42.35,4630,20250326,2.48,6900,-31.23,20250110,4630,2.48,20250326,7940,-40.24,20240403,4630,2.48,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,121049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-40,5,-0.84,12205032,2593,83.08,4750,4805,4660,6220,3350,4785,4706.92,0.66,0,-203,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,600,-35.68,1.70,12,0.02,-133.00,2784.00,8230,20240325,-42.35,4630,20250326,2.48,6900,-31.23,20250110,4630,2.48,20250326,7940,-40.24,20240403,4630,2.48,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,111052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4710,-75,5,-1.57,10527762,2237,71.68,4750,4805,4660,6220,3350,4785,4706.20,0.66,0,-195,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,595,-35.41,1.69,12,0.02,-133.00,2784.00,8230,20240325,-42.77,4630,20250326,1.73,6900,-31.74,20250110,4630,1.73,20250326,7940,-40.68,20240403,4630,1.73,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,101052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4745,-40,5,-0.84,4281507,903,28.93,4750,4805,4710,6220,3350,4785,4741.43,0.66,0,-163,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,600,-35.68,1.70,12,0.01,-133.00,2784.00,8230,20240325,-42.35,4630,20250326,2.48,6900,-31.23,20250110,4630,2.48,20250326,7940,-40.24,20240403,4630,2.48,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N +20250403,091056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4750,-35,5,-0.73,1956420,412,13.20,4750,4805,4730,6220,3350,4785,4748.59,0.66,0,4,4901,4842,4786,4727,4671,4872,4757,63,1435,500,3150,5,1,12637802,600,-35.71,1.71,12,0.00,-133.00,2784.00,8230,20240325,-42.28,4630,20250326,2.59,6900,-31.16,20250110,4630,2.59,20250326,7940,-40.18,20240403,4630,2.59,20250326,0.35,Y,352910,500,63 억,,82984,N,N,0,N,00,N 20250402,161029,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-15,5,-0.31,14840070,3110,17.18,4760,4845,4730,6240,3360,4800,4771.73,0.66,0,-531,4916,4857,4761,4702,4606,4887,4732,63,1440,500,3160,5,1,12637802,605,-35.98,1.72,12,0.02,-133.00,2784.00,8230,20240325,-41.86,4630,20250326,3.35,6900,-30.65,20250110,4630,3.35,20250326,8060,-40.63,20240402,4630,3.35,20250326,0.35,Y,352910,500,63 억,,83469,N,N,0,N,00,N 20250402,151030,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-15,5,-0.31,13844930,2902,16.03,4760,4845,4730,6240,3360,4800,4770.82,0.66,0,-467,4916,4857,4761,4702,4606,4887,4732,63,1440,500,3160,5,1,12637802,605,-35.98,1.72,12,0.02,-133.00,2784.00,8230,20240325,-41.86,4630,20250326,3.35,6900,-30.65,20250110,4630,3.35,20250326,8060,-40.63,20240402,4630,3.35,20250326,0.35,Y,352910,500,63 억,,83469,N,N,0,N,00,N 20250402,141032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4785,-15,5,-0.31,12091020,2534,14.00,4760,4845,4730,6240,3360,4800,4771.52,0.66,0,-230,4916,4857,4761,4702,4606,4887,4732,63,1440,500,3160,5,1,12637802,605,-35.98,1.72,12,0.02,-133.00,2784.00,8230,20240325,-41.86,4630,20250326,3.35,6900,-30.65,20250110,4630,3.35,20250326,8060,-40.63,20240402,4630,3.35,20250326,0.35,Y,352910,500,63 억,,83469,N,N,0,N,00,N diff --git a/352940/price/prices-20250401.csv b/352940/price/prices-20250401.csv index d31f811b1fc8..35456798aff7 100644 --- a/352940/price/prices-20250401.csv +++ b/352940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,20,2,0.89,34935415,15666,151.10,2235,2275,2140,2925,1575,2250,2230.02,0.95,0,-374,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,247,38.47,0.60,12,0.14,59.00,3807.00,3200,20240329,-29.06,1965,20241209,15.52,2400,-5.42,20250228,2020,12.38,20250102,3145,-27.82,20240517,1965,15.52,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,151053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,10,2,0.44,34194185,15339,147.95,2235,2275,2140,2925,1575,2250,2229.23,0.95,0,-289,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,246,38.31,0.59,12,0.14,59.00,3807.00,3200,20240329,-29.37,1965,20241209,15.01,2400,-5.83,20250228,2020,11.88,20250102,3145,-28.14,20240517,1965,15.01,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-20,5,-0.89,32522910,14599,140.81,2235,2275,2140,2925,1575,2250,2227.75,0.95,0,327,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,242,37.80,0.59,12,0.13,59.00,3807.00,3200,20240329,-30.31,1965,20241209,13.49,2400,-7.08,20250228,2020,10.40,20250102,3145,-29.09,20240517,1965,13.49,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,131051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-25,5,-1.11,19260485,8652,83.45,2235,2275,2140,2925,1575,2250,2226.13,0.95,0,251,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,242,37.71,0.58,12,0.08,59.00,3807.00,3200,20240329,-30.47,1965,20241209,13.23,2400,-7.29,20250228,2020,10.15,20250102,3145,-29.25,20240517,1965,13.23,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,121049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,15,2,0.67,14739760,6629,63.94,2235,2275,2140,2925,1575,2250,2223.53,0.95,0,-87,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,246,38.39,0.59,12,0.06,59.00,3807.00,3200,20240329,-29.22,1965,20241209,15.27,2400,-5.62,20250228,2020,12.13,20250102,3145,-27.98,20240517,1965,15.27,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,111052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,5,2,0.22,13610635,6126,59.09,2235,2275,2140,2925,1575,2250,2221.78,0.95,0,-86,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,245,38.22,0.59,12,0.06,59.00,3807.00,3200,20240329,-29.53,1965,20241209,14.76,2400,-6.04,20250228,2020,11.63,20250102,3145,-28.30,20240517,1965,14.76,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,101052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-5,5,-0.22,10710950,4832,46.60,2235,2275,2140,2925,1575,2250,2216.67,0.95,0,-11,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,244,38.05,0.59,12,0.04,59.00,3807.00,3200,20240329,-29.84,1965,20241209,14.25,2400,-6.46,20250228,2020,11.14,20250102,3145,-28.62,20240517,1965,14.25,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N +20250403,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,-85,5,-3.78,3830470,1740,16.78,2235,2235,2140,2925,1575,2250,2201.42,0.95,0,748,2306,2277,2221,2192,2136,2292,2207,60,675,500,1570,5,1,10867730,235,36.69,0.57,12,0.02,59.00,3807.00,3200,20240329,-32.34,1965,20241209,10.18,2400,-9.79,20250228,2020,7.18,20250102,3145,-31.16,20240517,1965,10.18,20241209,0.00,Y,352940,500,59 억,,103562,N,N,0,N,00,N 20250402,161029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,95,2,4.41,22839910,10368,320.20,2180,2250,2165,2800,1510,2155,2202.89,0.92,0,-45,2211,2182,2156,2127,2101,2197,2142,60,645,500,1500,5,1,10867730,245,38.14,0.59,12,0.10,59.00,3807.00,3200,20240329,-29.69,1965,20241209,14.50,2400,-6.25,20250228,2020,11.39,20250102,3145,-28.46,20240517,1965,14.50,20241209,0.00,Y,352940,500,59 억,,100415,N,N,0,N,00,N 20250402,151030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2210,55,2,2.55,14467230,6597,203.74,2180,2210,2165,2800,1510,2155,2193.00,0.92,0,-108,2211,2182,2156,2127,2101,2197,2142,60,645,500,1500,5,1,10867730,240,37.46,0.58,12,0.06,59.00,3807.00,3200,20240329,-30.94,1965,20241209,12.47,2400,-7.92,20250228,2020,9.41,20250102,3145,-29.73,20240517,1965,12.47,20241209,0.00,Y,352940,500,59 억,,100415,N,N,0,N,00,N 20250402,141032,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2200,45,2,2.09,13366740,6098,188.33,2180,2210,2165,2800,1510,2155,2191.99,0.92,0,-100,2211,2182,2156,2127,2101,2197,2142,60,645,500,1500,5,1,10867730,239,37.29,0.58,12,0.06,59.00,3807.00,3200,20240329,-31.25,1965,20241209,11.96,2400,-8.33,20250228,2020,8.91,20250102,3145,-30.05,20240517,1965,11.96,20241209,0.00,Y,352940,500,59 억,,100415,N,N,0,N,00,N diff --git a/353190/price/prices-20250401.csv b/353190/price/prices-20250401.csv index b83cf9471cd5..c6e84a11d079 100644 --- a/353190/price/prices-20250401.csv +++ b/353190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161044,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,-3,5,-0.43,17903901,25710,37.89,702,706,690,912,492,702,696.38,0.77,0,-3598,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,275,15.53,0.66,12,0.07,45.00,1053.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,660,5.91,20250325,1290,-45.81,20240617,632,10.60,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,151054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,695,-7,5,-1.00,14712611,21116,31.12,702,706,690,912,492,702,696.75,0.77,0,-1934,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,274,15.44,0.66,12,0.05,45.00,1053.00,1290,20240617,-46.12,632,20241210,9.97,786,-11.58,20250218,660,5.30,20250325,1290,-46.12,20240617,632,9.97,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,141052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,-3,5,-0.43,11331458,16237,23.93,702,706,694,912,492,702,697.88,0.77,0,-198,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,275,15.53,0.66,12,0.04,45.00,1053.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,660,5.91,20250325,1290,-45.81,20240617,632,10.60,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,131051,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,700,-2,5,-0.28,9184786,13151,19.38,702,706,695,912,492,702,698.41,0.77,0,-32,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,276,15.56,0.66,12,0.03,45.00,1053.00,1290,20240617,-45.74,632,20241210,10.76,786,-10.94,20250218,660,6.06,20250325,1290,-45.74,20240617,632,10.76,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,121049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,-3,5,-0.43,7654772,10958,16.15,702,706,695,912,492,702,698.56,0.77,0,108,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,275,15.53,0.66,12,0.03,45.00,1053.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,660,5.91,20250325,1290,-45.81,20240617,632,10.60,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,111052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,699,-3,5,-0.43,5432231,7780,11.47,702,706,695,912,492,702,698.23,0.77,0,819,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,275,15.53,0.66,12,0.02,45.00,1053.00,1290,20240617,-45.81,632,20241210,10.60,786,-11.07,20250218,660,5.91,20250325,1290,-45.81,20240617,632,10.60,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,101052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,701,-1,5,-0.14,4877910,6986,10.30,702,706,695,912,492,702,698.24,0.77,0,1161,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,276,15.58,0.67,12,0.02,45.00,1053.00,1290,20240617,-45.66,632,20241210,10.92,786,-10.81,20250218,660,6.21,20250325,1290,-45.66,20240617,632,10.92,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N +20250403,091057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,705,3,2,0.43,1316958,1874,2.76,702,706,695,912,492,702,702.75,0.77,0,-92,739,720,710,691,681,715,686,39,210,100,500,1,1,39378420,278,15.67,0.67,12,0.00,45.00,1053.00,1290,20240617,-45.35,632,20241210,11.55,786,-10.31,20250218,660,6.82,20250325,1290,-45.35,20240617,632,11.55,20241210,0.90,Y,353190,100,39 억,,303070,N,N,0,N,00,N 20250402,161030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,1,2,0.14,48220793,67856,228.33,705,729,700,911,491,701,710.63,0.79,0,-8742,731,716,693,678,655,723,685,39,210,100,500,1,1,39378420,276,15.60,0.67,12,0.17,45.00,1053.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,660,6.36,20250325,1290,-45.58,20240617,632,11.08,20241210,0.91,Y,353190,100,39 억,,311826,N,N,0,N,00,N 20250402,151030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,702,1,2,0.14,47533535,66877,225.03,705,729,700,911,491,701,710.76,0.79,0,-8118,731,716,693,678,655,723,685,39,210,100,500,1,1,39378420,276,15.60,0.67,12,0.17,45.00,1053.00,1290,20240617,-45.58,632,20241210,11.08,786,-10.69,20250218,660,6.36,20250325,1290,-45.58,20240617,632,11.08,20241210,0.91,Y,353190,100,39 억,,311826,N,N,0,N,00,N 20250402,141033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,704,3,2,0.43,43957200,61776,207.87,705,729,700,911,491,701,711.56,0.79,0,-5864,731,716,693,678,655,723,685,39,210,100,500,1,1,39378420,277,15.64,0.67,12,0.16,45.00,1053.00,1290,20240617,-45.43,632,20241210,11.39,786,-10.43,20250218,660,6.67,20250325,1290,-45.43,20240617,632,11.39,20241210,0.91,Y,353190,100,39 억,,311826,N,N,0,N,00,N diff --git a/353200/price/prices-20250401.csv b/353200/price/prices-20250401.csv index b8e26f9723f6..a4578d72caef 100644 --- a/353200/price/prices-20250401.csv +++ b/353200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161044,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14870,-850,5,-5.41,7020736250,471682,366.37,15020,15200,14680,20400,11010,15720,14883.15,9.98,0,-6655,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7348,32.26,0.87,12,0.95,461.00,16996.00,28050,20240402,-46.99,12870,20241209,15.54,21650,-31.32,20250217,14680,1.29,20250403,27500,-45.93,20240404,12870,15.54,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,34435,N,00,N +20250403,151054,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14840,-880,5,-5.60,6797308810,456619,354.67,15020,15200,14680,20400,11010,15720,14884.81,9.98,0,-8601,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7333,32.19,0.87,12,0.92,461.00,16996.00,28050,20240402,-47.09,12870,20241209,15.31,21650,-31.45,20250217,14680,1.09,20250403,27500,-46.04,20240404,12870,15.31,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,141052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14850,-870,5,-5.53,5623582280,377310,293.07,15020,15200,14680,20400,11010,15720,14902.79,9.98,0,-28600,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7338,32.21,0.87,12,0.76,461.00,16996.00,28050,20240402,-47.06,12870,20241209,15.38,21650,-31.41,20250217,14680,1.16,20250403,27500,-46.00,20240404,12870,15.38,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,131051,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14910,-810,5,-5.15,5065969190,339900,264.01,15020,15200,14680,20400,11010,15720,14902.50,9.98,0,-36140,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7368,32.34,0.88,12,0.69,461.00,16996.00,28050,20240402,-46.84,12870,20241209,15.85,21650,-31.13,20250217,14680,1.57,20250403,27500,-45.78,20240404,12870,15.85,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,121049,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14850,-870,5,-5.53,4563175155,306023,237.70,15020,15200,14680,20400,11010,15720,14909.24,9.98,0,-49332,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7338,32.21,0.87,12,0.62,461.00,16996.00,28050,20240402,-47.06,12870,20241209,15.38,21650,-31.41,20250217,14680,1.16,20250403,27500,-46.00,20240404,12870,15.38,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,111052,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14920,-800,5,-5.09,3886962305,260564,202.39,15020,15200,14680,20400,11010,15720,14915.19,9.98,0,-57166,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7373,32.36,0.88,12,0.53,461.00,16996.00,28050,20240402,-46.81,12870,20241209,15.93,21650,-31.09,20250217,14680,1.63,20250403,27500,-45.75,20240404,12870,15.93,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,101053,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14920,-800,5,-5.09,2225815255,148520,115.36,15020,15200,14900,20400,11010,15720,14982.94,9.98,0,-34440,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7373,32.36,0.88,12,0.30,461.00,16996.00,28050,20240402,-46.81,12870,20241209,15.93,21650,-31.09,20250217,14900,0.13,20250403,27500,-45.75,20240404,12870,15.93,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N +20250403,091057,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,14990,-730,5,-4.64,663160460,44116,34.27,15020,15200,14900,20400,11010,15720,15020.38,9.98,0,29,16326,16022,15836,15532,15346,15930,15440,247,4680,500,11630,10,1,49416925,7408,32.52,0.88,12,0.09,461.00,16996.00,28050,20240402,-46.56,12870,20241209,16.47,21650,-30.76,20250217,14900,0.60,20250403,27500,-45.49,20240404,12870,16.47,20241209,2.75,Y,353200,500,247 억,,4929342,N,N,19165,N,00,N 20250402,161030,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15720,-140,5,-0.88,2031093285,128744,64.87,15890,16140,15650,20600,11110,15860,15776.27,10.02,0,-20950,16520,16190,15850,15520,15180,16355,15685,247,4740,500,11730,10,1,49416925,7768,34.10,0.92,12,0.26,461.00,16996.00,28050,20240402,-43.96,12870,20241209,22.14,21650,-27.39,20250217,15080,4.24,20250102,28050,-43.96,20240402,12870,22.14,20241209,2.82,Y,353200,500,247 억,,4951269,N,N,19165,N,00,N 20250402,151031,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15740,-120,5,-0.76,1873275345,118703,59.81,15890,16140,15650,20600,11110,15860,15781.20,10.02,0,-22179,16520,16190,15850,15520,15180,16355,15685,247,4740,500,11730,10,1,49416925,7778,34.14,0.93,12,0.24,461.00,16996.00,28050,20240402,-43.89,12870,20241209,22.30,21650,-27.30,20250217,15080,4.38,20250102,28050,-43.89,20240402,12870,22.30,20241209,2.82,Y,353200,500,247 억,,4951269,N,N,21266,N,00,N 20250402,141033,55,40.00,KOSPI,,전기·전자,N,N,N,Y,40,N,15770,-90,5,-0.57,1166329235,73734,37.15,15890,16140,15700,20600,11110,15860,15818.07,10.02,0,-20795,16520,16190,15850,15520,15180,16355,15685,247,4740,500,11730,10,1,49416925,7793,34.21,0.93,12,0.15,461.00,16996.00,28050,20240402,-43.78,12870,20241209,22.53,21650,-27.16,20250217,15080,4.58,20250102,28050,-43.78,20240402,12870,22.53,20241209,2.82,Y,353200,500,247 억,,4951269,N,N,21266,N,00,N diff --git a/353590/price/prices-20250401.csv b/353590/price/prices-20250401.csv index 91859e7a9f91..90debaf72c79 100644 --- a/353590/price/prices-20250401.csv +++ b/353590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,0,3,0.00,46191704,12010,66.77,3875,3940,3805,5030,2715,3875,3846.10,0.63,0,-598,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,499,-9.10,2.11,12,0.09,-426.00,1834.00,7300,20240909,-46.92,3600,20241210,7.64,5650,-31.42,20250110,3795,2.11,20250311,7300,-46.92,20240909,3600,7.64,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,151054,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,0,3,0.00,37901729,9856,54.80,3875,3940,3805,5030,2715,3875,3845.55,0.63,0,-349,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,499,-9.10,2.11,12,0.08,-426.00,1834.00,7300,20240909,-46.92,3600,20241210,7.64,5650,-31.42,20250110,3795,2.11,20250311,7300,-46.92,20240909,3600,7.64,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,141053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-25,5,-0.65,29674139,7723,42.94,3875,3940,3805,5030,2715,3875,3842.31,0.63,0,-143,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,496,-9.04,2.10,12,0.06,-426.00,1834.00,7300,20240909,-47.26,3600,20241210,6.94,5650,-31.86,20250110,3795,1.45,20250311,7300,-47.26,20240909,3600,6.94,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,131051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-20,5,-0.52,24313325,6329,35.19,3875,3940,3805,5030,2715,3875,3841.57,0.63,0,-383,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,496,-9.05,2.10,12,0.05,-426.00,1834.00,7300,20240909,-47.19,3600,20241210,7.08,5650,-31.77,20250110,3795,1.58,20250311,7300,-47.19,20240909,3600,7.08,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,121049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-30,5,-0.77,23681550,6165,34.28,3875,3940,3805,5030,2715,3875,3841.29,0.63,0,-360,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,495,-9.03,2.10,12,0.05,-426.00,1834.00,7300,20240909,-47.33,3600,20241210,6.81,5650,-31.95,20250110,3795,1.32,20250311,7300,-47.33,20240909,3600,6.81,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,111053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-30,5,-0.77,22592080,5882,32.70,3875,3940,3805,5030,2715,3875,3840.88,0.63,0,-360,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,495,-9.03,2.10,12,0.05,-426.00,1834.00,7300,20240909,-47.33,3600,20241210,6.81,5650,-31.95,20250110,3795,1.32,20250311,7300,-47.33,20240909,3600,6.81,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,101053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-5,5,-0.13,16828335,4391,24.41,3875,3940,3805,5030,2715,3875,3832.46,0.63,0,-62,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,498,-9.08,2.11,12,0.03,-426.00,1834.00,7300,20240909,-46.99,3600,20241210,7.50,5650,-31.50,20250110,3795,1.98,20250311,7300,-46.99,20240909,3600,7.50,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N +20250403,091057,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-65,5,-1.68,6258690,1629,9.06,3875,3940,3810,5030,2715,3875,3842.04,0.63,0,302,4128,4001,3938,3811,3748,3970,3780,64,1155,500,2400,5,1,12875570,491,-8.94,2.08,12,0.01,-426.00,1834.00,7300,20240909,-47.81,3600,20241210,5.83,5650,-32.57,20250110,3795,0.40,20250311,7300,-47.81,20240909,3600,5.83,20241210,0.63,Y,353590,500,64 억,,80561,N,N,0,N,00,N 20250402,161030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-40,5,-1.02,70213090,17972,98.23,3920,4065,3875,5080,2745,3915,3906.84,0.65,0,-3543,4015,3965,3925,3875,3835,3990,3900,64,1165,500,2420,5,1,12875570,499,-9.10,2.11,12,0.14,-426.00,1834.00,7300,20240909,-46.92,3600,20241210,7.64,5650,-31.42,20250110,3795,2.11,20250311,7300,-46.92,20240909,3600,7.64,20241210,0.63,Y,353590,500,64 억,,84104,N,N,0,N,00,N 20250402,151031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,-30,5,-0.77,54367570,13888,75.91,3920,4065,3885,5080,2745,3915,3914.72,0.65,0,-875,4015,3965,3925,3875,3835,3990,3900,64,1165,500,2420,5,1,12875570,500,-9.12,2.12,12,0.11,-426.00,1834.00,7300,20240909,-46.78,3600,20241210,7.92,5650,-31.24,20250110,3795,2.37,20250311,7300,-46.78,20240909,3600,7.92,20241210,0.63,Y,353590,500,64 억,,84104,N,N,0,N,00,N 20250402,141033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3895,-20,5,-0.51,47795335,12201,66.69,3920,4065,3890,5080,2745,3915,3917.33,0.65,0,-292,4015,3965,3925,3875,3835,3990,3900,64,1165,500,2420,5,1,12875570,502,-9.14,2.12,12,0.09,-426.00,1834.00,7300,20240909,-46.64,3600,20241210,8.19,5650,-31.06,20250110,3795,2.64,20250311,7300,-46.64,20240909,3600,8.19,20241210,0.63,Y,353590,500,64 억,,84104,N,N,0,N,00,N diff --git a/353810/price/prices-20250401.csv b/353810/price/prices-20250401.csv index 2b687fb8cb58..ec43e959b277 100644 --- a/353810/price/prices-20250401.csv +++ b/353810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161045,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,240,2,4.79,3088929120,596695,420.03,4900,5360,4900,6510,3510,5010,5176.64,2.41,0,23574,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1795,9.16,2.04,12,1.75,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,151055,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5250,240,2,4.79,2996649870,579143,407.68,4900,5360,4900,6510,3510,5010,5174.28,2.41,0,24861,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1795,9.16,2.04,12,1.69,573.00,2577.00,5720,20250311,-8.22,3275,20241112,60.31,5720,-8.22,20250311,4150,26.51,20250102,5720,-8.22,20250311,3275,60.31,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,141053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5240,230,2,4.59,2485588645,481406,338.88,4900,5360,4900,6510,3510,5010,5163.19,2.41,0,5922,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1792,9.14,2.03,12,1.41,573.00,2577.00,5720,20250311,-8.39,3275,20241112,60.00,5720,-8.39,20250311,4150,26.27,20250102,5720,-8.39,20250311,3275,60.00,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,131052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5150,140,2,2.79,1148469715,227390,160.07,4900,5150,4900,6510,3510,5010,5050.66,2.41,0,2327,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1761,8.99,2.00,12,0.67,573.00,2577.00,5720,20250311,-9.97,3275,20241112,57.25,5720,-9.97,20250311,4150,24.10,20250102,5720,-9.97,20250311,3275,57.25,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,121050,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5050,40,2,0.80,821498175,163017,114.75,4900,5100,4900,6510,3510,5010,5039.34,2.41,0,2253,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1727,8.81,1.96,12,0.48,573.00,2577.00,5720,20250311,-11.71,3275,20241112,54.20,5720,-11.71,20250311,4150,21.69,20250102,5720,-11.71,20250311,3275,54.20,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,111053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,0,3,0.00,749806425,148730,104.70,4900,5100,4900,6510,3510,5010,5041.39,2.41,0,3542,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1713,8.74,1.94,12,0.43,573.00,2577.00,5720,20250311,-12.41,3275,20241112,52.98,5720,-12.41,20250311,4150,20.72,20250102,5720,-12.41,20250311,3275,52.98,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,101053,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,10,2,0.20,608489065,120629,84.91,4900,5100,4900,6510,3510,5010,5044.30,2.41,0,10883,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1716,8.76,1.95,12,0.35,573.00,2577.00,5720,20250311,-12.24,3275,20241112,53.28,5720,-12.24,20250311,4150,20.96,20250102,5720,-12.24,20250311,3275,53.28,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N +20250403,091057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5000,-10,5,-0.20,44471940,8963,6.31,4900,5010,4900,6510,3510,5010,4961.72,2.41,0,1028,5120,5065,4975,4920,4830,5092,4947,34,1500,100,3600,10,1,34191720,1710,8.73,1.94,12,0.03,573.00,2577.00,5720,20250311,-12.59,3275,20241112,52.67,5720,-12.59,20250311,4150,20.48,20250102,5720,-12.59,20250311,3275,52.67,20241112,1.18,Y,353810,100,34 억,,823345,N,N,0,N,00,N 20250402,161030,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5010,30,2,0.60,701638695,141247,77.32,5000,5030,4885,6470,3490,4980,4967.46,2.35,0,23996,5146,5062,4976,4892,4806,5105,4935,34,1490,100,3580,10,1,34191720,1713,8.74,1.94,12,0.41,573.00,2577.00,5720,20250311,-12.41,3275,20241112,52.98,5720,-12.41,20250311,4150,20.72,20250102,5720,-12.41,20250311,3275,52.98,20241112,1.23,Y,353810,100,34 억,,802834,N,N,0,N,00,N 20250402,151031,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,5020,40,2,0.80,650251385,130996,71.71,5000,5030,4885,6470,3490,4980,4963.90,2.35,0,22976,5146,5062,4976,4892,4806,5105,4935,34,1490,100,3580,10,1,34191720,1716,8.76,1.95,12,0.38,573.00,2577.00,5720,20250311,-12.24,3275,20241112,53.28,5720,-12.24,20250311,4150,20.96,20250102,5720,-12.24,20250311,3275,53.28,20241112,1.23,Y,353810,100,34 억,,802834,N,N,0,N,00,N 20250402,141033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4970,-10,5,-0.20,504400190,101788,55.72,5000,5020,4885,6470,3490,4980,4955.40,2.35,0,13687,5146,5062,4976,4892,4806,5105,4935,34,1490,100,3580,5,1,34191720,1699,8.67,1.93,12,0.30,573.00,2577.00,5720,20250311,-13.11,3275,20241112,51.76,5720,-13.11,20250311,4150,19.76,20250102,5720,-13.11,20250311,3275,51.76,20241112,1.23,Y,353810,100,34 억,,802834,N,N,0,N,00,N diff --git a/354200/price/prices-20250401.csv b/354200/price/prices-20250401.csv index beb8cd2fc654..056b803c8ea2 100644 --- a/354200/price/prices-20250401.csv +++ b/354200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1687,41,2,2.49,108719287,64816,62.29,1659,1699,1604,2135,1153,1646,1677.34,3.28,0,914,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,334,-1.89,1.97,12,0.33,-894.00,857.00,6972,20240418,-75.80,1503,20250328,12.24,1859,-9.25,20250124,1503,12.24,20250328,7360,-77.08,20240418,1503,12.24,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,48,2,2.92,96778897,57766,55.51,1659,1699,1604,2135,1153,1646,1675.36,3.28,0,1178,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,336,-1.89,1.98,12,0.29,-894.00,857.00,6972,20240418,-75.70,1503,20250328,12.71,1859,-8.88,20250124,1503,12.71,20250328,7360,-76.98,20240418,1503,12.71,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,29,2,1.76,71351142,42624,40.96,1659,1699,1604,2135,1153,1646,1673.97,3.28,0,-1141,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,332,-1.87,1.95,12,0.22,-894.00,857.00,6972,20240418,-75.98,1503,20250328,11.44,1859,-9.90,20250124,1503,11.44,20250328,7360,-77.24,20240418,1503,11.44,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,131052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1682,36,2,2.19,69054672,41257,39.65,1659,1699,1604,2135,1153,1646,1673.77,3.28,0,-101,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,333,-1.88,1.96,12,0.21,-894.00,857.00,6972,20240418,-75.87,1503,20250328,11.91,1859,-9.52,20250124,1503,11.91,20250328,7360,-77.15,20240418,1503,11.91,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1691,45,2,2.73,67190636,40151,38.58,1659,1699,1604,2135,1153,1646,1673.45,3.28,0,677,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,335,-1.89,1.97,12,0.20,-894.00,857.00,6972,20240418,-75.75,1503,20250328,12.51,1859,-9.04,20250124,1503,12.51,20250328,7360,-77.02,20240418,1503,12.51,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,111053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1690,44,2,2.67,58346514,34909,33.55,1659,1699,1604,2135,1153,1646,1671.39,3.28,0,3056,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,335,-1.89,1.97,12,0.18,-894.00,857.00,6972,20240418,-75.76,1503,20250328,12.44,1859,-9.09,20250124,1503,12.44,20250328,7360,-77.04,20240418,1503,12.44,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,101053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1684,38,2,2.31,34142012,20565,19.76,1659,1699,1604,2135,1153,1646,1660.20,3.28,0,540,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,334,-1.88,1.96,12,0.10,-894.00,857.00,6972,20240418,-75.85,1503,20250328,12.04,1859,-9.41,20250124,1503,12.04,20250328,7360,-77.12,20240418,1503,12.04,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N +20250403,091058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1662,16,2,0.97,11105107,6689,6.43,1659,1699,1604,2135,1153,1646,1660.20,3.28,0,-1431,1742,1694,1670,1622,1598,1682,1610,198,489,1000,1110,1,1,19818734,329,-1.86,1.94,12,0.03,-894.00,857.00,6972,20240418,-76.16,1503,20250328,10.58,1859,-10.60,20250124,1503,10.58,20250328,7360,-77.42,20240418,1503,10.58,20250328,0.00,Y,354200,1000,198 억,,650815,N,N,0,N,00,N 20250402,161031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1646,-70,5,-4.08,174596197,103931,7.84,1711,1718,1646,2230,1202,1716,1679.91,3.28,0,-5281,1972,1844,1696,1568,1420,1908,1632,198,514,1000,1160,1,1,19818734,326,-1.84,1.92,12,0.52,-894.00,857.00,6972,20240418,-76.39,1503,20250328,9.51,1859,-11.46,20250124,1503,9.51,20250328,7360,-77.64,20240418,1503,9.51,20250328,0.00,Y,354200,1000,198 억,,649962,N,N,0,N,00,N 20250402,151031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,-62,5,-3.61,166499195,99016,7.47,1711,1718,1651,2230,1202,1716,1681.36,3.28,0,-2446,1972,1844,1696,1568,1420,1908,1632,198,514,1000,1160,1,1,19818734,328,-1.85,1.93,12,0.50,-894.00,857.00,6972,20240418,-76.28,1503,20250328,10.05,1859,-11.03,20250124,1503,10.05,20250328,7360,-77.53,20240418,1503,10.05,20250328,0.00,Y,354200,1000,198 억,,649962,N,N,0,N,00,N 20250402,141034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-56,5,-3.26,138711325,82235,6.21,1711,1718,1656,2230,1202,1716,1686.59,3.28,0,-7265,1972,1844,1696,1568,1420,1908,1632,198,514,1000,1160,1,1,19818734,329,-1.86,1.94,12,0.41,-894.00,857.00,6972,20240418,-76.19,1503,20250328,10.45,1859,-10.70,20250124,1503,10.45,20250328,7360,-77.45,20240418,1503,10.45,20250328,0.00,Y,354200,1000,198 억,,649962,N,N,0,N,00,N diff --git a/354320/price/prices-20250401.csv b/354320/price/prices-20250401.csv index d2a099117741..8485b5121450 100644 --- a/354320/price/prices-20250401.csv +++ b/354320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161045,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24250,650,2,2.75,4309099500,169680,458.03,25400,27000,24200,30650,16550,23600,25395.93,1.28,0,-15036,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1550,237.75,1.10,12,2.65,102.00,22042.00,50500,20240510,-51.98,21400,20241209,13.32,34200,-29.09,20250312,22550,7.54,20250203,50500,-51.98,20240510,21400,13.32,20241209,3.05,Y,354320,500,31 억,,81904,N,N,6756,N,00,N +20250403,151055,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24400,800,2,3.39,4173626850,164097,442.95,25400,27000,24250,30650,16550,23600,25433.90,1.28,0,-15900,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1559,239.22,1.11,12,2.57,102.00,22042.00,50500,20240510,-51.68,21400,20241209,14.02,34200,-28.65,20250312,22550,8.20,20250203,50500,-51.68,20240510,21400,14.02,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,141053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24550,950,2,4.03,3979076950,156133,421.46,25400,27000,24250,30650,16550,23600,25485.18,1.28,0,-15118,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1569,240.69,1.11,12,2.44,102.00,22042.00,50500,20240510,-51.39,21400,20241209,14.72,34200,-28.22,20250312,22550,8.87,20250203,50500,-51.39,20240510,21400,14.72,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,131052,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24650,1050,2,4.45,3553642750,138920,374.99,25400,27000,24250,30650,16550,23600,25580.50,1.28,0,-12739,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1575,241.67,1.12,12,2.17,102.00,22042.00,50500,20240510,-51.19,21400,20241209,15.19,34200,-27.92,20250312,22550,9.31,20250203,50500,-51.19,20240510,21400,15.19,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,121050,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24750,1150,2,4.87,3459324200,135111,364.71,25400,27000,24250,30650,16550,23600,25603.57,1.28,0,-12491,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1582,242.65,1.12,12,2.11,102.00,22042.00,50500,20240510,-50.99,21400,20241209,15.65,34200,-27.63,20250312,22550,9.76,20250203,50500,-50.99,20240510,21400,15.65,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,111053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24700,1100,2,4.66,3330368000,129903,350.65,25400,27000,24250,30650,16550,23600,25637.34,1.28,0,-12153,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1579,242.16,1.12,12,2.03,102.00,22042.00,50500,20240510,-51.09,21400,20241209,15.42,34200,-27.78,20250312,22550,9.53,20250203,50500,-51.09,20240510,21400,15.42,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,101054,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,24450,850,2,3.60,3153858525,122676,331.15,25400,27000,24350,30650,16550,23600,25708.85,1.28,0,-11666,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1563,239.71,1.11,12,1.92,102.00,22042.00,50500,20240510,-51.58,21400,20241209,14.25,34200,-28.51,20250312,22550,8.43,20250203,50500,-51.58,20240510,21400,14.25,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N +20250403,091058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25900,2300,2,9.75,2139456775,81960,221.24,25400,27000,25400,30650,16550,23600,26103.67,1.28,0,-10461,24600,24100,23800,23300,23000,23950,23150,32,7050,500,16990,50,1,6391381,1655,253.92,1.18,12,1.28,102.00,22042.00,50500,20240510,-48.71,21400,20241209,21.03,34200,-24.27,20250312,22550,14.86,20250203,50500,-48.71,20240510,21400,21.03,20241209,3.05,Y,354320,500,31 억,,81904,N,N,11849,N,00,N 20250402,161031,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23600,-350,5,-1.46,877291900,37046,84.90,24050,24300,23500,31100,16800,23950,23681.15,1.45,0,-12641,25083,24516,24183,23616,23283,24350,23450,32,7150,500,17240,50,1,6391381,1508,231.37,1.07,12,0.58,102.00,22042.00,50500,20240510,-53.27,21400,20241209,10.28,34200,-30.99,20250312,22550,4.66,20250203,50500,-53.27,20240510,21400,10.28,20241209,3.15,Y,354320,500,31 억,,92877,N,N,11849,N,00,N 20250402,151032,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23550,-400,5,-1.67,793719250,33502,76.78,24050,24300,23500,31100,16800,23950,23691.70,1.45,0,-12141,25083,24516,24183,23616,23283,24350,23450,32,7150,500,17240,50,1,6391381,1505,230.88,1.07,12,0.52,102.00,22042.00,50500,20240510,-53.37,21400,20241209,10.05,34200,-31.14,20250312,22550,4.43,20250203,50500,-53.37,20240510,21400,10.05,20241209,3.15,Y,354320,500,31 억,,92877,N,N,10706,N,00,N 20250402,141034,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,23600,-350,5,-1.46,688268650,29029,66.53,24050,24300,23500,31100,16800,23950,23709.69,1.45,0,-9901,25083,24516,24183,23616,23283,24350,23450,32,7150,500,17240,50,1,6391381,1508,231.37,1.07,12,0.45,102.00,22042.00,50500,20240510,-53.27,21400,20241209,10.28,34200,-30.99,20250312,22550,4.66,20250203,50500,-53.27,20240510,21400,10.28,20241209,3.15,Y,354320,500,31 억,,92877,N,N,10706,N,00,N diff --git a/354390/price/prices-20250401.csv b/354390/price/prices-20250401.csv index 1aab879a0af3..a57b984b1088 100644 --- a/354390/price/prices-20250401.csv +++ b/354390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161046,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-45,5,-1.06,8215,2,1.98,4015,4200,4015,4880,3610,4245,4107.50,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,295,10.53,0.98,12,0.00,399.00,4304.00,8200,20240404,-48.78,3400,20241002,23.53,5380,-21.93,20250225,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,151055,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-45,5,-1.06,8215,2,1.98,4015,4200,4015,4880,3610,4245,4107.50,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,295,10.53,0.98,12,0.00,399.00,4304.00,8200,20240404,-48.78,3400,20241002,23.53,5380,-21.93,20250225,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,141053,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-45,5,-1.06,8215,2,1.98,4015,4200,4015,4880,3610,4245,4107.50,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,295,10.53,0.98,12,0.00,399.00,4304.00,8200,20240404,-48.78,3400,20241002,23.53,5380,-21.93,20250225,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,131052,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-45,5,-1.06,8215,2,1.98,4015,4200,4015,4880,3610,4245,4107.50,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,295,10.53,0.98,12,0.00,399.00,4304.00,8200,20240404,-48.78,3400,20241002,23.53,5380,-21.93,20250225,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,121050,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-45,5,-1.06,8215,2,1.98,4015,4200,4015,4880,3610,4245,4107.50,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,295,10.53,0.98,12,0.00,399.00,4304.00,8200,20240404,-48.78,3400,20241002,23.53,5380,-21.93,20250225,3700,13.51,20250116,8200,-48.78,20240404,3400,23.53,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,111054,57,100.00,KONEX,,,N,N,N,N, ,N,4015,-230,5,-5.42,4015,1,0.99,4015,4015,4015,4880,3610,4245,4015.00,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,282,10.06,0.93,12,0.00,399.00,4304.00,8200,20240404,-51.04,3400,20241002,18.09,5380,-25.37,20250225,3700,8.51,20250116,8200,-51.04,20240404,3400,18.09,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,101054,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8200,-48.23,20240404,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N +20250403,091058,57,100.00,KONEX,,,N,N,N,N, ,N,4245,0,3,0.00,0,0,0.00,0,0,0,4880,3610,4245,0.00,0.00,0,0,4401,4322,4166,4087,3931,4362,4127,175,635,2500,2540,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8200,-48.23,20240404,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250402,161031,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-20,5,-0.47,405250,101,8.76,4015,4245,4010,4900,3630,4265,4012.38,0.00,0,0,4275,4270,4260,4255,4245,4272,4257,175,635,2500,2550,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8200,-48.23,20240404,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250402,151032,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-20,5,-0.47,405250,101,8.76,4015,4245,4010,4900,3630,4265,4012.38,0.00,0,0,4275,4270,4260,4255,4245,4272,4257,175,635,2500,2550,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8200,-48.23,20240404,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N 20250402,141034,57,100.00,KONEX,,,N,N,N,N, ,N,4245,-20,5,-0.47,405250,101,8.76,4015,4245,4010,4900,3630,4265,4012.38,0.00,0,0,4275,4270,4260,4255,4245,4272,4257,175,635,2500,2550,5,1,7018247,298,10.64,0.99,12,0.00,399.00,4304.00,8200,20240404,-48.23,3400,20241002,24.85,5380,-21.10,20250225,3700,14.73,20250116,8200,-48.23,20240404,3400,24.85,20241002,0.00,Y,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20250401.csv b/355150/price/prices-20250401.csv index eda76b916bba..63b0df76feb2 100644 --- a/355150/price/prices-20250401.csv +++ b/355150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-110,5,-1.93,360394270,64781,80.40,5450,5750,5420,7390,3990,5690,5563.27,1.53,0,4963,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,435,-24.05,1.70,12,0.83,-232.00,3277.00,17830,20240531,-68.70,4200,20241210,32.86,8540,-34.66,20250227,4530,23.18,20250203,17830,-68.70,20240531,4200,32.86,20241210,1.05,Y,355150,500,38 억,,119496,N,N,542,N,00,N +20250403,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-110,5,-1.93,353595090,63564,78.89,5450,5750,5420,7390,3990,5690,5562.82,1.53,0,5264,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,435,-24.05,1.70,12,0.82,-232.00,3277.00,17830,20240531,-68.70,4200,20241210,32.86,8540,-34.66,20250227,4530,23.18,20250203,17830,-68.70,20240531,4200,32.86,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,-10,5,-0.18,336413920,60499,75.09,5450,5750,5420,7390,3990,5690,5560.65,1.53,0,6085,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,443,-24.48,1.73,12,0.78,-232.00,3277.00,17830,20240531,-68.14,4200,20241210,35.24,8540,-33.49,20250227,4530,25.39,20250203,17830,-68.14,20240531,4200,35.24,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5650,-40,5,-0.70,310386870,55913,69.40,5450,5690,5420,7390,3990,5690,5551.25,1.53,0,6742,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,441,-24.35,1.72,12,0.72,-232.00,3277.00,17830,20240531,-68.31,4200,20241210,34.52,8540,-33.84,20250227,4530,24.72,20250203,17830,-68.31,20240531,4200,34.52,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-140,5,-2.46,254197240,45883,56.95,5450,5690,5420,7390,3990,5690,5540.12,1.53,0,5714,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,433,-23.92,1.69,12,0.59,-232.00,3277.00,17830,20240531,-68.87,4200,20241210,32.14,8540,-35.01,20250227,4530,22.52,20250203,17830,-68.87,20240531,4200,32.14,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5570,-120,5,-2.11,244300130,44110,54.75,5450,5690,5420,7390,3990,5690,5538.43,1.53,0,6279,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,434,-24.01,1.70,12,0.57,-232.00,3277.00,17830,20240531,-68.76,4200,20241210,32.62,8540,-34.78,20250227,4530,22.96,20250203,17830,-68.76,20240531,4200,32.62,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,101054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-160,5,-2.81,205951020,37230,46.21,5450,5690,5420,7390,3990,5690,5531.86,1.53,0,8090,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,431,-23.84,1.69,12,0.48,-232.00,3277.00,17830,20240531,-68.98,4200,20241210,31.67,8540,-35.25,20250227,4530,22.08,20250203,17830,-68.98,20240531,4200,31.67,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N +20250403,091058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-180,5,-3.16,10848880,1969,2.44,5450,5590,5450,7390,3990,5690,5509.84,1.53,0,429,6363,6026,5843,5506,5323,5935,5415,39,1700,500,3410,10,1,7797350,430,-23.75,1.68,12,0.03,-232.00,3277.00,17830,20240531,-69.10,4200,20241210,31.19,8540,-35.48,20250227,4530,21.63,20250203,17830,-69.10,20240531,4200,31.19,20241210,1.05,Y,355150,500,38 억,,119496,N,N,3517,N,00,N 20250402,161031,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5690,-440,5,-7.18,463945960,79811,72.80,6180,6180,5660,7960,4300,6130,5813.06,1.77,0,-18659,6570,6350,6050,5830,5530,6460,5940,39,1830,500,3670,10,1,7797350,444,-24.53,1.74,12,1.02,-232.00,3277.00,17830,20240531,-68.09,4200,20241210,35.48,8540,-33.37,20250227,4530,25.61,20250203,17830,-68.09,20240531,4200,35.48,20241210,1.07,Y,355150,500,38 억,,138187,N,N,3517,N,00,N 20250402,151032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,-400,5,-6.53,440315820,75665,69.02,6180,6180,5660,7960,4300,6130,5819.28,1.77,0,-17030,6570,6350,6050,5830,5530,6460,5940,39,1830,500,3670,10,1,7797350,447,-24.70,1.75,12,0.97,-232.00,3277.00,17830,20240531,-67.86,4200,20241210,36.43,8540,-32.90,20250227,4530,26.49,20250203,17830,-67.86,20240531,4200,36.43,20241210,1.07,Y,355150,500,38 억,,138187,N,N,1921,N,00,N 20250402,141034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-460,5,-7.50,368203620,63006,57.47,6180,6180,5670,7960,4300,6130,5843.95,1.77,0,-20404,6570,6350,6050,5830,5530,6460,5940,39,1830,500,3670,10,1,7797350,442,-24.44,1.73,12,0.81,-232.00,3277.00,17830,20240531,-68.20,4200,20241210,35.00,8540,-33.61,20250227,4530,25.17,20250203,17830,-68.20,20240531,4200,35.00,20241210,1.07,Y,355150,500,38 억,,138187,N,N,1921,N,00,N diff --git a/355390/price/prices-20250401.csv b/355390/price/prices-20250401.csv index 5a415fb1a15c..e99cd2a38fbd 100644 --- a/355390/price/prices-20250401.csv +++ b/355390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161046,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5250,-260,5,-4.72,641413810,120477,140.47,5510,5680,5170,7160,3860,5510,5325.00,3.95,0,-2027,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,469,-5.01,4.54,12,1.35,-1047.00,1157.00,17936,20240322,-70.73,4768,20241115,10.11,10030,-47.66,20250211,5170,1.55,20250403,32000,-83.59,20240403,5170,1.55,20250403,1.94,Y,355390,500,44 억,,353252,N,N,5491,N,00,N +20250403,151056,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5260,-250,5,-4.54,608077190,114136,133.08,5510,5680,5170,7160,3860,5510,5327.49,3.95,0,-1737,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,470,-5.02,4.55,12,1.28,-1047.00,1157.00,17936,20240322,-70.67,4768,20241115,10.32,10030,-47.56,20250211,5170,1.74,20250403,32000,-83.56,20240403,5170,1.74,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,141054,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5200,-310,5,-5.63,466375750,86969,101.40,5510,5680,5200,7160,3860,5510,5362.38,3.95,0,-5616,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,465,-4.97,4.49,12,0.97,-1047.00,1157.00,17936,20240322,-71.01,4768,20241115,9.06,10030,-48.16,20250211,5200,0.00,20250403,32000,-83.75,20240403,5200,0.00,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,131053,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5330,-180,5,-3.27,288966070,53131,61.95,5510,5680,5210,7160,3860,5510,5438.61,3.95,0,-1792,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,476,-5.09,4.61,12,0.59,-1047.00,1157.00,17936,20240322,-70.28,4768,20241115,11.79,10030,-46.86,20250211,5210,2.30,20250403,32000,-83.34,20240403,5210,2.30,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,121051,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5470,-40,5,-0.73,181709960,33112,38.61,5510,5680,5210,7160,3860,5510,5487.67,3.95,0,-3186,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,489,-5.22,4.73,12,0.37,-1047.00,1157.00,17936,20240322,-69.50,4768,20241115,14.72,10030,-45.46,20250211,5210,4.99,20250403,32000,-82.91,20240403,5210,4.99,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,111054,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5450,-60,5,-1.09,171699210,31274,36.46,5510,5680,5210,7160,3860,5510,5490.09,3.95,0,-2839,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,487,-5.21,4.71,12,0.35,-1047.00,1157.00,17936,20240322,-69.61,4768,20241115,14.30,10030,-45.66,20250211,5210,4.61,20250403,32000,-82.97,20240403,5210,4.61,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,101054,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5500,-10,5,-0.18,124895700,22692,26.46,5510,5680,5210,7160,3860,5510,5503.93,3.95,0,-1186,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,492,-5.25,4.75,12,0.25,-1047.00,1157.00,17936,20240322,-69.34,4768,20241115,15.35,10030,-45.16,20250211,5210,5.57,20250403,32000,-82.81,20240403,5210,5.57,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N +20250403,091059,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5440,-70,5,-1.27,24261950,4441,5.18,5510,5570,5210,7160,3860,5510,5462.09,3.95,0,-750,6196,5852,5676,5332,5156,5765,5245,45,1650,500,3300,10,1,8937936,486,-5.20,4.70,12,0.05,-1047.00,1157.00,17936,20240322,-69.67,4768,20241115,14.09,10030,-45.76,20250211,5210,4.41,20250403,32000,-83.00,20240403,5210,4.41,20250403,1.94,Y,355390,500,44 억,,353252,N,N,3758,N,00,N 20250402,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,-400,5,-6.77,481659890,85425,30.74,5910,6020,5500,7680,4140,5910,5638.50,4.16,0,-20939,6670,6290,5890,5510,5110,6480,5700,45,1770,500,3540,10,1,8937936,492,-5.26,4.76,12,0.96,-1047.00,1157.00,18237,20240321,-69.79,4768,20241115,15.56,10030,-45.06,20250211,5370,2.61,20250331,34650,-84.10,20240402,5370,2.61,20250331,1.99,Y,355390,500,44 억,,372181,N,N,3758,N,00,N 20250402,151032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5580,-330,5,-5.58,465478815,82494,29.69,5910,6020,5500,7680,4140,5910,5642.58,4.16,0,-20458,6670,6290,5890,5510,5110,6480,5700,45,1770,500,3540,10,1,8937936,499,-5.33,4.82,12,0.92,-1047.00,1157.00,18237,20240321,-69.40,4768,20241115,17.03,10030,-44.37,20250211,5370,3.91,20250331,34650,-83.90,20240402,5370,3.91,20250331,1.99,Y,355390,500,44 억,,372181,N,N,6843,N,00,N 20250402,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5630,-280,5,-4.74,326827775,57496,20.69,5910,6020,5530,7680,4140,5910,5684.36,4.16,0,-18713,6670,6290,5890,5510,5110,6480,5700,45,1770,500,3540,10,1,8937936,503,-5.38,4.87,12,0.64,-1047.00,1157.00,18237,20240321,-69.13,4768,20241115,18.08,10030,-43.87,20250211,5370,4.84,20250331,34650,-83.75,20240402,5370,4.84,20250331,1.99,Y,355390,500,44 억,,372181,N,N,6843,N,00,N diff --git a/355690/price/prices-20250401.csv b/355690/price/prices-20250401.csv index 9f0ebf60b14f..c74639b854c1 100644 --- a/355690/price/prices-20250401.csv +++ b/355690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-190,5,-2.70,65873960,9590,57.17,7050,7190,6780,9160,4940,7050,6869.03,1.36,0,-1160,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,371,-17.15,3.37,12,0.18,-400.00,2035.00,16550,20240509,-58.55,4445,20241209,54.33,8550,-19.77,20250226,5010,36.93,20250212,16550,-58.55,20240509,4445,54.33,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,151056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6820,-230,5,-3.26,61877560,9009,53.70,7050,7190,6780,9160,4940,7050,6868.42,1.36,0,-911,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,369,-17.05,3.35,12,0.17,-400.00,2035.00,16550,20240509,-58.79,4445,20241209,53.43,8550,-20.23,20250226,5010,36.13,20250212,16550,-58.79,20240509,4445,53.43,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,141054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6830,-220,5,-3.12,50917510,7427,44.27,7050,7190,6780,9160,4940,7050,6855.73,1.36,0,363,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,369,-17.07,3.36,12,0.14,-400.00,2035.00,16550,20240509,-58.73,4445,20241209,53.66,8550,-20.12,20250226,5010,36.33,20250212,16550,-58.73,20240509,4445,53.66,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,131053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-210,5,-2.98,48200150,7030,41.91,7050,7190,6780,9160,4940,7050,6856.35,1.36,0,756,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,370,-17.10,3.36,12,0.13,-400.00,2035.00,16550,20240509,-58.67,4445,20241209,53.88,8550,-20.00,20250226,5010,36.53,20250212,16550,-58.67,20240509,4445,53.88,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,121051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-160,5,-2.27,19243810,2790,16.63,7050,7190,6780,9160,4940,7050,6897.42,1.36,0,158,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,372,-17.23,3.39,12,0.05,-400.00,2035.00,16550,20240509,-58.37,4445,20241209,55.01,8550,-19.42,20250226,5010,37.52,20250212,16550,-58.37,20240509,4445,55.01,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,111054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-150,5,-2.13,19002630,2755,16.42,7050,7190,6780,9160,4940,7050,6897.51,1.36,0,174,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,373,-17.25,3.39,12,0.05,-400.00,2035.00,16550,20240509,-58.31,4445,20241209,55.23,8550,-19.30,20250226,5010,37.72,20250212,16550,-58.31,20240509,4445,55.23,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,101055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6930,-120,5,-1.70,15681510,2272,13.54,7050,7190,6780,9160,4940,7050,6902.07,1.36,0,556,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,375,-17.32,3.41,12,0.04,-400.00,2035.00,16550,20240509,-58.13,4445,20241209,55.91,8550,-18.95,20250226,5010,38.32,20250212,16550,-58.13,20240509,4445,55.91,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N +20250403,091059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6940,-110,5,-1.56,2691630,386,2.30,7050,7190,6900,9160,4940,7050,6973.13,1.36,0,-128,7570,7310,7040,6780,6510,7440,6910,27,2110,500,4230,10,1,5404980,375,-17.35,3.41,12,0.01,-400.00,2035.00,16550,20240509,-58.07,4445,20241209,56.13,8550,-18.83,20250226,5010,38.52,20250212,16550,-58.07,20240509,4445,56.13,20241209,0.68,Y,355690,500,27 억,,73456,N,N,0,N,00,N 20250402,161032,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,80,2,1.15,118865720,16772,99.50,7000,7300,6770,9060,4880,6970,7087.15,1.40,0,-2326,7810,7390,6880,6460,5950,7600,6670,27,2090,500,4180,10,1,5404980,381,-17.62,3.46,12,0.31,-400.00,2035.00,16550,20240509,-57.40,4445,20241209,58.61,8550,-17.54,20250226,5010,40.72,20250212,16550,-57.40,20240509,4445,58.61,20241209,0.68,Y,355690,500,27 억,,75794,N,N,0,N,00,N 20250402,151033,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7100,130,2,1.87,116023410,16370,97.11,7000,7300,6770,9060,4880,6970,7087.56,1.40,0,-2302,7810,7390,6880,6460,5950,7600,6670,27,2090,500,4180,10,1,5404980,384,-17.75,3.49,12,0.30,-400.00,2035.00,16550,20240509,-57.10,4445,20241209,59.73,8550,-16.96,20250226,5010,41.72,20250212,16550,-57.10,20240509,4445,59.73,20241209,0.68,Y,355690,500,27 억,,75794,N,N,0,N,00,N 20250402,141035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,120,2,1.72,65340570,9212,54.65,7000,7300,6770,9060,4880,6970,7092.98,1.40,0,-2013,7810,7390,6880,6460,5950,7600,6670,27,2090,500,4180,10,1,5404980,383,-17.73,3.48,12,0.17,-400.00,2035.00,16550,20240509,-57.16,4445,20241209,59.51,8550,-17.08,20250226,5010,41.52,20250212,16550,-57.16,20240509,4445,59.51,20241209,0.68,Y,355690,500,27 억,,75794,N,N,0,N,00,N diff --git a/356680/price/prices-20250401.csv b/356680/price/prices-20250401.csv index ff965316303b..116bfe494e56 100644 --- a/356680/price/prices-20250401.csv +++ b/356680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-150,5,-2.20,1382100040,205073,59.18,6600,6860,6600,8860,4780,6820,6739.59,1.70,0,15697,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1904,47.64,4.28,12,0.72,140.00,1557.00,12400,20250103,-46.21,3100,20240805,115.16,12400,-46.21,20250103,6600,1.06,20250403,12400,-46.21,20250103,3100,115.16,20240805,3.16,Y,356680,100,28 억,,486174,N,N,2370,N,00,N +20250403,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6710,-110,5,-1.61,1271739960,188537,54.41,6600,6860,6600,8860,4780,6820,6745.31,1.70,0,9375,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1915,47.93,4.31,12,0.66,140.00,1557.00,12400,20250103,-45.89,3100,20240805,116.45,12400,-45.89,20250103,6600,1.67,20250403,12400,-45.89,20250103,3100,116.45,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-70,5,-1.03,983763140,145566,42.01,6600,6860,6600,8860,4780,6820,6758.19,1.70,0,6584,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1927,48.21,4.34,12,0.51,140.00,1557.00,12400,20250103,-45.56,3100,20240805,117.74,12400,-45.56,20250103,6600,2.27,20250403,12400,-45.56,20250103,3100,117.74,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,131053,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6750,-70,5,-1.03,822276460,121679,35.12,6600,6860,6600,8860,4780,6820,6757.75,1.70,0,10504,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1927,48.21,4.34,12,0.43,140.00,1557.00,12400,20250103,-45.56,3100,20240805,117.74,12400,-45.56,20250103,6600,2.27,20250403,12400,-45.56,20250103,3100,117.74,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6790,-30,5,-0.44,709499430,104998,30.30,6600,6860,6600,8860,4780,6820,6757.27,1.70,0,11643,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1938,48.50,4.36,12,0.37,140.00,1557.00,12400,20250103,-45.24,3100,20240805,119.03,12400,-45.24,20250103,6600,2.88,20250403,12400,-45.24,20250103,3100,119.03,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6810,-10,5,-0.15,667650050,98828,28.52,6600,6860,6600,8860,4780,6820,6755.68,1.70,0,11367,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1944,48.64,4.37,12,0.35,140.00,1557.00,12400,20250103,-45.08,3100,20240805,119.68,12400,-45.08,20250103,6600,3.18,20250403,12400,-45.08,20250103,3100,119.68,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,101055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-60,5,-0.88,501374690,74334,21.45,6600,6860,6600,8860,4780,6820,6744.89,1.70,0,14160,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1930,48.29,4.34,12,0.26,140.00,1557.00,12400,20250103,-45.48,3100,20240805,118.06,12400,-45.48,20250103,6600,2.42,20250403,12400,-45.48,20250103,3100,118.06,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N +20250403,091059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6700,-120,5,-1.76,145320380,21911,6.32,6600,6740,6600,8860,4780,6820,6632.30,1.70,0,2612,7193,7006,6863,6676,6533,6935,6605,29,2040,100,4220,10,1,28543492,1912,47.86,4.30,12,0.08,140.00,1557.00,12400,20250103,-45.97,3100,20240805,116.13,12400,-45.97,20250103,6600,1.52,20250403,12400,-45.97,20250103,3100,116.13,20240805,3.16,Y,356680,100,28 억,,486174,N,N,1484,N,00,N 20250402,161032,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6820,-20,5,-0.29,2381020340,346496,149.63,6950,7050,6720,8890,4790,6840,6871.71,1.93,0,-66180,7106,6972,6856,6722,6606,7040,6790,29,2050,100,4240,10,1,28543492,1947,48.71,4.38,12,1.21,140.00,1557.00,12400,20250103,-45.00,3100,20240805,120.00,12400,-45.00,20250103,6680,2.10,20250331,12400,-45.00,20250103,3100,120.00,20240805,3.24,Y,356680,100,28 억,,551956,N,N,1484,N,00,N 20250402,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6780,-60,5,-0.88,2267487190,329783,142.41,6950,7050,6720,8890,4790,6840,6875.69,1.93,0,-70957,7106,6972,6856,6722,6606,7040,6790,29,2050,100,4240,10,1,28543492,1935,48.43,4.35,12,1.16,140.00,1557.00,12400,20250103,-45.32,3100,20240805,118.71,12400,-45.32,20250103,6680,1.50,20250331,12400,-45.32,20250103,3100,118.71,20240805,3.24,Y,356680,100,28 억,,551956,N,N,7745,N,00,N 20250402,141035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6760,-80,5,-1.17,2090761330,303675,131.14,6950,7050,6740,8890,4790,6840,6884.86,1.93,0,-77489,7106,6972,6856,6722,6606,7040,6790,29,2050,100,4240,10,1,28543492,1930,48.29,4.34,12,1.06,140.00,1557.00,12400,20250103,-45.48,3100,20240805,118.06,12400,-45.48,20250103,6680,1.20,20250331,12400,-45.48,20250103,3100,118.06,20240805,3.24,Y,356680,100,28 억,,551956,N,N,7745,N,00,N diff --git a/356860/price/prices-20250401.csv b/356860/price/prices-20250401.csv index 6536cc6ee865..7b55603154f7 100644 --- a/356860/price/prices-20250401.csv +++ b/356860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161047,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18650,-490,5,-2.56,3610410215,192933,61.70,18310,19100,18270,24850,13400,19140,18711.06,3.87,0,30056,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1834,50.68,1.61,12,1.96,368.00,11581.00,32550,20240509,-42.70,10650,20241210,75.12,25850,-27.85,20250325,12310,51.50,20250203,32550,-42.70,20240509,10650,75.12,20241210,7.60,Y,356860,500,49 억,,380106,N,N,5117,N,00,N +20250403,151057,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18650,-490,5,-2.56,3306862885,176649,56.50,18310,19100,18270,24850,13400,19140,18717.53,3.87,0,22046,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1834,50.68,1.61,12,1.80,368.00,11581.00,32550,20240509,-42.70,10650,20241210,75.12,25850,-27.85,20250325,12310,51.50,20250203,32550,-42.70,20240509,10650,75.12,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,141055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18860,-280,5,-1.46,2923063300,156190,49.95,18310,19100,18270,24850,13400,19140,18712.01,3.87,0,19854,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1854,51.25,1.63,12,1.59,368.00,11581.00,32550,20240509,-42.06,10650,20241210,77.09,25850,-27.04,20250325,12310,53.21,20250203,32550,-42.06,20240509,10650,77.09,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,131054,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18880,-260,5,-1.36,2634474080,140936,45.08,18310,19100,18270,24850,13400,19140,18689.45,3.87,0,21454,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1856,51.30,1.63,12,1.43,368.00,11581.00,32550,20240509,-42.00,10650,20241210,77.28,25850,-26.96,20250325,12310,53.37,20250203,32550,-42.00,20240509,10650,77.28,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,121052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19040,-100,5,-0.52,2377659790,127345,40.73,18310,19100,18270,24850,13400,19140,18667.24,3.87,0,23974,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1872,51.74,1.64,12,1.30,368.00,11581.00,32550,20240509,-41.51,10650,20241210,78.78,25850,-26.34,20250325,12310,54.67,20250203,32550,-41.51,20240509,10650,78.78,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,111055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18830,-310,5,-1.62,1976154710,106102,33.93,18310,18890,18270,24850,13400,19140,18620.07,3.87,0,24218,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1851,51.17,1.63,12,1.08,368.00,11581.00,32550,20240509,-42.15,10650,20241210,76.81,25850,-27.16,20250325,12310,52.97,20250203,32550,-42.15,20240509,10650,76.81,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,101055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18710,-430,5,-2.25,1223322210,65851,21.06,18310,18880,18270,24850,13400,19140,18568.30,3.87,0,11347,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1840,50.84,1.62,12,0.67,368.00,11581.00,32550,20240509,-42.52,10650,20241210,75.68,25850,-27.62,20250325,12310,51.99,20250203,32550,-42.52,20240509,10650,75.68,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N +20250403,091100,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,18510,-630,5,-3.29,506876110,27515,8.80,18310,18590,18270,24850,13400,19140,18394.27,3.87,0,5510,20246,19692,19346,18792,18446,19520,18620,49,5710,500,13780,10,1,9832630,1820,50.30,1.60,12,0.28,368.00,11581.00,32550,20240509,-43.13,10650,20241210,73.80,25850,-28.39,20250325,12310,50.37,20250203,32550,-43.13,20240509,10650,73.80,20241210,7.60,Y,356860,500,49 억,,380106,N,N,27448,N,00,N 20250402,161032,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19140,140,2,0.74,6040458955,312670,43.88,19490,19900,19000,24700,13300,19000,19319.00,4.07,0,-23882,21500,20250,19550,18300,17600,19900,17950,49,5700,500,13680,10,1,9832630,1882,52.01,1.65,12,3.18,368.00,11581.00,32550,20240509,-41.20,10650,20241210,79.72,25850,-25.96,20250325,12310,55.48,20250203,32550,-41.20,20240509,10650,79.72,20241210,8.02,Y,356860,500,49 억,,399852,N,N,27448,N,00,N 20250402,151033,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19070,70,2,0.37,5793182955,299719,42.06,19490,19900,19000,24700,13300,19000,19328.71,4.07,0,-28924,21500,20250,19550,18300,17600,19900,17950,49,5700,500,13680,10,1,9832630,1875,51.82,1.65,12,3.05,368.00,11581.00,32550,20240509,-41.41,10650,20241210,79.06,25850,-26.23,20250325,12310,54.91,20250203,32550,-41.41,20240509,10650,79.06,20241210,8.02,Y,356860,500,49 억,,399852,N,N,71482,N,00,N 20250402,141035,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,19010,10,2,0.05,5321206395,274932,38.58,19490,19900,19000,24700,13300,19000,19354.63,4.07,0,-33426,21500,20250,19550,18300,17600,19900,17950,49,5700,500,13680,10,1,9832630,1869,51.66,1.64,12,2.80,368.00,11581.00,32550,20240509,-41.60,10650,20241210,78.50,25850,-26.46,20250325,12310,54.43,20250203,32550,-41.60,20240509,10650,78.50,20241210,8.02,Y,356860,500,49 억,,399852,N,N,71482,N,00,N diff --git a/356890/price/prices-20250401.csv b/356890/price/prices-20250401.csv index 172c4c00d9ba..aeec8e4da288 100644 --- a/356890/price/prices-20250401.csv +++ b/356890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-155,5,-3.60,487902683,116145,44.66,4295,4295,4125,5600,3020,4310,4200.88,6.05,0,-20269,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,497,5.04,1.20,12,0.97,825.00,3474.00,5150,20250227,-19.32,2540,20241114,63.58,5150,-19.32,20250227,2810,47.86,20250102,9600,-56.72,20240408,2540,63.58,20241114,1.98,Y,356890,200,23 억,,723447,N,N,4302,N,00,N +20250403,151057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,-155,5,-3.60,461382478,109743,42.20,4295,4295,4125,5600,3020,4310,4204.21,6.05,0,-21631,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,497,5.04,1.20,12,0.92,825.00,3474.00,5150,20250227,-19.32,2540,20241114,63.58,5150,-19.32,20250227,2810,47.86,20250102,9600,-56.72,20240408,2540,63.58,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,141055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4150,-160,5,-3.71,406069690,96431,37.08,4295,4295,4145,5600,3020,4310,4210.99,6.05,0,-20371,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,496,5.03,1.19,12,0.81,825.00,3474.00,5150,20250227,-19.42,2540,20241114,63.39,5150,-19.42,20250227,2810,47.69,20250102,9600,-56.77,20240408,2540,63.39,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,131054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,-135,5,-3.13,362112025,85873,33.02,4295,4295,4150,5600,3020,4310,4216.83,6.05,0,-18131,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,499,5.06,1.20,12,0.72,825.00,3474.00,5150,20250227,-18.93,2540,20241114,64.37,5150,-18.93,20250227,2810,48.58,20250102,9600,-56.51,20240408,2540,64.37,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,121052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-80,5,-1.86,299173870,70800,27.23,4295,4295,4180,5600,3020,4310,4225.62,6.05,0,-13466,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,506,5.13,1.22,12,0.59,825.00,3474.00,5150,20250227,-17.86,2540,20241114,66.54,5150,-17.86,20250227,2810,50.53,20250102,9600,-55.94,20240408,2540,66.54,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,111055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-95,5,-2.20,279529590,66124,25.43,4295,4295,4180,5600,3020,4310,4227.35,6.05,0,-12793,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,504,5.11,1.21,12,0.55,825.00,3474.00,5150,20250227,-18.16,2540,20241114,65.94,5150,-18.16,20250227,2810,50.00,20250102,9600,-56.09,20240408,2540,65.94,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,101055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,-55,5,-1.28,197002475,46519,17.89,4295,4295,4185,5600,3020,4310,4234.88,6.05,0,-3565,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,509,5.16,1.22,12,0.39,825.00,3474.00,5150,20250227,-17.38,2540,20241114,67.52,5150,-17.38,20250227,2810,51.42,20250102,9600,-55.68,20240408,2540,67.52,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N +20250403,091100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-80,5,-1.86,64337965,15195,5.84,4295,4295,4185,5600,3020,4310,4234.15,6.05,0,-2915,4496,4402,4276,4182,4056,4450,4230,24,1290,200,2750,5,1,11953825,506,5.13,1.22,12,0.13,825.00,3474.00,5150,20250227,-17.86,2540,20241114,66.54,5150,-17.86,20250227,2810,50.53,20250102,9600,-55.94,20240408,2540,66.54,20241114,1.98,Y,356890,200,23 억,,723447,N,N,667,N,00,N 20250402,161033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4310,145,2,3.48,1107781860,259596,38.06,4150,4370,4150,5410,2920,4165,4267.33,5.91,0,17539,4751,4457,4161,3867,3571,4605,4015,24,1245,200,2660,5,1,11953825,515,5.22,1.24,12,2.17,825.00,3474.00,5150,20250227,-16.31,2540,20241114,69.69,5150,-16.31,20250227,2810,53.38,20250102,10390,-58.52,20240402,2540,69.69,20241114,2.09,Y,356890,200,23 억,,705900,N,N,667,N,00,N 20250402,151033,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4285,120,2,2.88,1045933880,245212,35.95,4150,4370,4150,5410,2920,4165,4265.45,5.91,0,20534,4751,4457,4161,3867,3571,4605,4015,24,1245,200,2660,5,1,11953825,512,5.19,1.23,12,2.05,825.00,3474.00,5150,20250227,-16.80,2540,20241114,68.70,5150,-16.80,20250227,2810,52.49,20250102,10390,-58.76,20240402,2540,68.70,20241114,2.09,Y,356890,200,23 억,,705900,N,N,475,N,00,N 20250402,141036,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4280,115,2,2.76,902317185,211595,31.02,4150,4370,4150,5410,2920,4165,4264.39,5.91,0,8881,4751,4457,4161,3867,3571,4605,4015,24,1245,200,2660,5,1,11953825,512,5.19,1.23,12,1.77,825.00,3474.00,5150,20250227,-16.89,2540,20241114,68.50,5150,-16.89,20250227,2810,52.31,20250102,10390,-58.81,20240402,2540,68.50,20241114,2.09,Y,356890,200,23 억,,705900,N,N,475,N,00,N diff --git a/357120/price/prices-20250401.csv b/357120/price/prices-20250401.csv index 1f038ba8f7e6..928d221e7a85 100644 --- a/357120/price/prices-20250401.csv +++ b/357120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161048,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-15,5,-0.34,138383247,31172,90.87,4465,4465,4400,5790,3125,4460,4439.34,1.34,0,-9721,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4327,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5080,-12.50,20240403,3865,15.01,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4712,N,00,N +20250403,151057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4440,-20,5,-0.45,133057357,29973,87.38,4465,4465,4400,5790,3125,4460,4439.24,1.34,0,-9241,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4322,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.26,3865,20241209,14.88,4560,-2.63,20250305,3900,13.85,20250122,5080,-12.60,20240403,3865,14.88,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,141055,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4435,-25,5,-0.56,119600432,26942,78.54,4465,4465,4400,5790,3125,4460,4439.18,1.34,0,-8230,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4317,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.36,3865,20241209,14.75,4560,-2.74,20250305,3900,13.72,20250122,5080,-12.70,20240403,3865,14.75,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,131054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-15,5,-0.34,99931887,22516,65.64,4465,4465,4400,5790,3125,4460,4438.26,1.34,0,-8836,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4327,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5080,-12.50,20240403,3865,15.01,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,121052,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,-5,5,-0.11,86578092,19509,56.87,4465,4465,4400,5790,3125,4460,4437.85,1.34,0,-7324,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4336,0.00,0.00,11,0.02,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5080,-12.30,20240403,3865,15.27,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,111055,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4445,-15,5,-0.34,60747112,13692,39.91,4465,4465,4400,5790,3125,4460,4436.69,1.34,0,-5962,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4327,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-13.17,3865,20241209,15.01,4560,-2.52,20250305,3900,13.97,20250122,5080,-12.50,20240403,3865,15.01,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,101056,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4420,-40,5,-0.90,33213387,7488,21.83,4465,4465,4400,5790,3125,4460,4435.55,1.34,0,-2835,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4302,0.00,0.00,11,0.01,0.00,0.00,5119,20240327,-13.66,3865,20241209,14.36,4560,-3.07,20250305,3900,13.33,20250122,5080,-12.99,20240403,3865,14.36,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N +20250403,091100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4425,-35,5,-0.78,7429860,1675,4.88,4465,4465,4400,5790,3125,4460,4435.74,1.34,0,472,4500,4480,4445,4425,4390,4490,4435,487,1330,500,3300,5,1,97335354,4307,0.00,0.00,11,0.00,0.00,0.00,5119,20240327,-13.56,3865,20241209,14.49,4560,-2.96,20250305,3900,13.46,20250122,5080,-12.89,20240403,3865,14.49,20241209,0.01,Y,357120,500,486 억,,1304236,N,N,4229,N,00,N 20250402,161033,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,50,2,1.13,152340094,34303,100.33,4450,4465,4410,5730,3090,4410,4441.01,1.34,0,-3736,4463,4436,4413,4386,4363,4425,4375,487,1320,500,3260,5,1,97335354,4341,0.00,0.00,11,0.04,0.00,0.00,5119,20240327,-12.87,3865,20241209,15.39,4560,-2.19,20250305,3900,14.36,20250122,5090,-12.38,20240402,3865,15.39,20241209,0.01,Y,357120,500,486 억,,1305812,N,N,4229,N,00,N 20250402,151034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4450,40,2,0.91,138836624,31274,91.47,4450,4455,4410,5730,3090,4410,4439.36,1.34,0,-3347,4463,4436,4413,4386,4363,4425,4375,487,1320,500,3260,5,1,97335354,4331,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-13.07,3865,20241209,15.14,4560,-2.41,20250305,3900,14.10,20250122,5090,-12.57,20240402,3865,15.14,20241209,0.01,Y,357120,500,486 억,,1305812,N,N,6854,N,00,N 20250402,141036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4455,45,2,1.02,119392719,26906,78.69,4450,4455,4410,5730,3090,4410,4437.40,1.34,0,-3207,4463,4436,4413,4386,4363,4425,4375,487,1320,500,3260,5,1,97335354,4336,0.00,0.00,11,0.03,0.00,0.00,5119,20240327,-12.97,3865,20241209,15.27,4560,-2.30,20250305,3900,14.23,20250122,5090,-12.48,20240402,3865,15.27,20241209,0.01,Y,357120,500,486 억,,1305812,N,N,6854,N,00,N diff --git a/357230/price/prices-20250401.csv b/357230/price/prices-20250401.csv index 0d1f8903ce6c..e9a6e7de2991 100644 --- a/357230/price/prices-20250401.csv +++ b/357230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161048,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2510,-40,5,-1.57,81082105,32098,25.92,2550,2575,2490,3315,1785,2550,2526.08,0.73,0,-213,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1056,16.73,0.69,12,0.08,150.00,3640.00,4875,20240322,-48.51,2335,20241209,7.49,2920,-14.04,20250401,2400,4.58,20250331,4225,-40.59,20240403,2335,7.49,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,151057,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2520,-30,5,-1.18,72069575,28510,23.02,2550,2575,2490,3315,1785,2550,2527.87,0.73,0,-213,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1061,16.80,0.69,12,0.07,150.00,3640.00,4875,20240322,-48.31,2335,20241209,7.92,2920,-13.70,20250401,2400,5.00,20250331,4225,-40.36,20240403,2335,7.92,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,141056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2535,-15,5,-0.59,54853795,21695,17.52,2550,2575,2490,3315,1785,2550,2528.41,0.73,0,195,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1067,16.90,0.70,12,0.05,150.00,3640.00,4875,20240322,-48.00,2335,20241209,8.57,2920,-13.18,20250401,2400,5.62,20250331,4225,-40.00,20240403,2335,8.57,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,131054,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2545,-5,5,-0.20,50922740,20143,16.27,2550,2575,2490,3315,1785,2550,2528.06,0.73,0,-310,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1071,16.97,0.70,12,0.05,150.00,3640.00,4875,20240322,-47.79,2335,20241209,8.99,2920,-12.84,20250401,2400,6.04,20250331,4225,-39.76,20240403,2335,8.99,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,121052,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2555,5,2,0.20,41381805,16382,13.23,2550,2575,2490,3315,1785,2550,2526.05,0.73,0,-599,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1075,17.03,0.70,12,0.04,150.00,3640.00,4875,20240322,-47.59,2335,20241209,9.42,2920,-12.50,20250401,2400,6.46,20250331,4225,-39.53,20240403,2335,9.42,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,111056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2540,-10,5,-0.39,31556670,12518,10.11,2550,2575,2490,3315,1785,2550,2520.90,0.73,0,-769,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1069,16.93,0.70,12,0.03,150.00,3640.00,4875,20240322,-47.90,2335,20241209,8.78,2920,-13.01,20250401,2400,5.83,20250331,4225,-39.88,20240403,2335,8.78,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,101056,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2515,-35,5,-1.37,29315510,11633,9.39,2550,2575,2490,3315,1785,2550,2520.03,0.73,0,-677,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1059,16.77,0.69,12,0.03,150.00,3640.00,4875,20240322,-48.41,2335,20241209,7.71,2920,-13.87,20250401,2400,4.79,20250331,4225,-40.47,20240403,2335,7.71,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N +20250403,091100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2490,-60,5,-2.35,10159535,4060,3.28,2550,2550,2490,3315,1785,2550,2502.35,0.73,0,-376,2636,2592,2531,2487,2426,2615,2510,210,765,500,1780,5,1,42089487,1048,16.60,0.68,12,0.01,150.00,3640.00,4875,20240322,-48.92,2335,20241209,6.64,2920,-14.73,20250401,2400,3.75,20250331,4225,-41.07,20240403,2335,6.64,20241209,0.62,Y,357230,500,210 억,,307473,N,N,0,N,00,N 20250402,161033,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2550,95,2,3.87,312015290,123353,12.14,2480,2575,2470,3190,1720,2455,2529.43,0.69,0,18106,3095,2775,2600,2280,2105,2935,2440,210,735,500,1710,5,1,42089487,1073,7.04,0.74,12,0.29,362.00,3430.00,4875,20240322,-47.69,2335,20241209,9.21,2920,-12.67,20250401,2400,6.25,20250331,4415,-42.24,20240402,2335,9.21,20241209,0.63,Y,357230,500,210 억,,289401,N,N,300,N,00,N 20250402,151034,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2560,105,2,4.28,292275850,115543,11.37,2480,2575,2470,3190,1720,2455,2529.59,0.69,0,19142,3095,2775,2600,2280,2105,2935,2440,210,735,500,1710,5,1,42089487,1077,7.07,0.75,12,0.27,362.00,3430.00,4875,20240322,-47.49,2335,20241209,9.64,2920,-12.33,20250401,2400,6.67,20250331,4415,-42.02,20240402,2335,9.64,20241209,0.63,Y,357230,500,210 억,,289401,N,N,300,N,00,N 20250402,141036,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2505,50,2,2.04,271706675,107401,10.57,2480,2575,2470,3190,1720,2455,2529.83,0.69,0,18554,3095,2775,2600,2280,2105,2935,2440,210,735,500,1710,5,1,42089487,1054,6.92,0.73,12,0.26,362.00,3430.00,4875,20240322,-48.62,2335,20241209,7.28,2920,-14.21,20250401,2400,4.38,20250331,4415,-43.26,20240402,2335,7.28,20241209,0.63,Y,357230,500,210 억,,289401,N,N,300,N,00,N diff --git a/357250/price/prices-20250401.csv b/357250/price/prices-20250401.csv index 34a7bfee204f..bde5729bd075 100644 --- a/357250/price/prices-20250401.csv +++ b/357250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,75555255,28354,176.43,2680,2685,2655,3475,1875,2675,2664.71,0.91,0,-417,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,151058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,75528525,28344,176.37,2680,2685,2655,3475,1875,2675,2664.71,0.91,0,-418,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,141056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,74740485,28049,174.53,2680,2685,2655,3475,1875,2675,2664.64,0.91,0,-418,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,131054,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-5,5,-0.19,74644205,28013,174.31,2680,2685,2655,3475,1875,2675,2664.63,0.91,0,-419,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.11,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3335,-19.94,20240404,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,121053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,0,3,0.00,47810985,17930,111.57,2680,2685,2655,3475,1875,2675,2666.54,0.91,0,-671,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.07,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,111056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,10,2,0.37,29438880,11041,68.70,2680,2685,2655,3475,1875,2675,2666.32,0.91,0,-667,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,671,0.00,0.00,11,0.04,0.00,0.00,3360,20240326,-20.09,2290,20241209,17.25,2710,-0.92,20250307,2460,9.15,20250102,3335,-19.49,20240404,2290,17.25,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,101056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,-5,5,-0.19,16544985,6224,38.73,2680,2680,2655,3475,1875,2675,2658.26,0.91,0,-110,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,667,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-20.54,2290,20241209,16.59,2710,-1.48,20250307,2460,8.54,20250102,3335,-19.94,20240404,2290,16.59,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N +20250403,091101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-15,5,-0.56,16045,6,0.04,2680,2680,2660,3475,1875,2675,2674.17,0.91,0,-3,2708,2691,2668,2651,2628,2680,2640,250,800,1000,1920,5,1,24995105,665,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.83,2290,20241209,16.16,2710,-1.85,20250307,2460,8.13,20250102,3335,-20.24,20240404,2290,16.16,20241209,0.00,Y,357250,1000,249 억,,228049,N,N,0,N,00,N 20250402,161033,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2675,5,2,0.19,42811760,16071,63.84,2685,2685,2645,3470,1870,2670,2663.91,0.91,0,290,2703,2686,2663,2646,2623,2695,2655,250,800,1000,1920,5,1,24995105,669,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-20.39,2290,20241209,16.81,2710,-1.29,20250307,2460,8.74,20250102,3335,-19.79,20240404,2290,16.81,20241209,0.00,Y,357250,1000,249 억,,227762,N,N,0,N,00,N 20250402,151034,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,10,2,0.37,40560040,15229,60.50,2685,2685,2645,3470,1870,2670,2663.34,0.91,0,247,2703,2686,2663,2646,2623,2695,2655,250,800,1000,1920,5,1,24995105,670,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-20.24,2290,20241209,17.03,2710,-1.11,20250307,2460,8.94,20250102,3335,-19.64,20240404,2290,17.03,20241209,0.00,Y,357250,1000,249 억,,227762,N,N,0,N,00,N 20250402,141036,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2655,-15,5,-0.56,32401330,12155,48.29,2685,2685,2645,3470,1870,2670,2665.68,0.91,0,28,2703,2686,2663,2646,2623,2695,2655,250,800,1000,1920,5,1,24995105,664,0.00,0.00,11,0.05,0.00,0.00,3360,20240326,-20.98,2290,20241209,15.94,2710,-2.03,20250307,2460,7.93,20250102,3335,-20.39,20240404,2290,15.94,20241209,0.00,Y,357250,1000,249 억,,227762,N,N,0,N,00,N diff --git a/357430/price/prices-20250401.csv b/357430/price/prices-20250401.csv index 735e0bee4a05..681ed3dfeda1 100644 --- a/357430/price/prices-20250401.csv +++ b/357430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-2,5,-0.13,15857255,10706,14.16,1484,1484,1479,1927,1039,1483,1481.16,0.33,0,-1405,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-52.19,1478,20250331,0.20,1563,-5.25,20250306,1478,0.20,20250331,2975,-50.22,20240520,1478,0.20,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,151058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-2,5,-0.13,15235233,10286,13.60,1484,1484,1479,1927,1039,1483,1481.16,0.33,0,-1299,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-52.19,1478,20250331,0.20,1563,-5.25,20250306,1478,0.20,20250331,2975,-50.22,20240520,1478,0.20,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,141056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-2,5,-0.13,13386725,9038,11.95,1484,1484,1479,1927,1039,1483,1481.16,0.33,0,-1108,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-52.19,1478,20250331,0.20,1563,-5.25,20250306,1478,0.20,20250331,2975,-50.22,20240520,1478,0.20,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,131055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-2,5,-0.13,11913110,8043,10.64,1484,1484,1479,1927,1039,1483,1481.18,0.33,0,-1102,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.03,0.00,0.00,3098,20240327,-52.19,1478,20250331,0.20,1563,-5.25,20250306,1478,0.20,20250331,2975,-50.22,20240520,1478,0.20,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,121053,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1480,-3,5,-0.20,9567681,6460,8.54,1484,1484,1479,1927,1039,1483,1481.07,0.33,0,-1157,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,451,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-52.23,1478,20250331,0.14,1563,-5.31,20250306,1478,0.14,20250331,2975,-50.25,20240520,1478,0.14,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,111056,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1482,-1,5,-0.07,7834111,5289,6.99,1484,1484,1479,1927,1039,1483,1481.21,0.33,0,-1157,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.02,0.00,0.00,3098,20240327,-52.16,1478,20250331,0.27,1563,-5.18,20250306,1478,0.27,20250331,2975,-50.18,20240520,1478,0.27,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,101057,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1482,-1,5,-0.07,3783482,2555,3.38,1484,1484,1479,1927,1039,1483,1480.81,0.33,0,-1157,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.01,0.00,0.00,3098,20240327,-52.16,1478,20250331,0.27,1563,-5.18,20250306,1478,0.27,20250331,2975,-50.18,20240520,1478,0.27,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N +20250403,091101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1481,-2,5,-0.13,1790137,1210,1.60,1484,1484,1479,1927,1039,1483,1479.45,0.33,0,-1127,1501,1491,1485,1475,1469,1489,1473,305,444,1000,1030,1,1,30505307,452,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-52.19,1478,20250331,0.20,1563,-5.25,20250306,1478,0.20,20250331,2975,-50.22,20240520,1478,0.20,20250331,0.00,Y,357430,1000,305 억,,101496,N,N,0,N,00,N 20250402,161033,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1483,-8,5,-0.54,112186245,75626,577.78,1495,1495,1479,1938,1044,1491,1483.43,0.34,0,-2977,1501,1495,1490,1484,1479,1499,1488,305,447,1000,1040,1,1,30505307,452,0.00,0.00,09,0.25,0.00,0.00,3098,20240327,-52.13,1478,20250331,0.34,1563,-5.12,20250306,1478,0.34,20250331,2985,-50.32,20240402,1478,0.34,20250331,0.00,Y,357430,1000,305 억,,104473,N,N,0,N,00,N 20250402,151034,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1482,-9,5,-0.60,111747478,75330,575.52,1495,1495,1479,1938,1044,1491,1483.44,0.34,0,-2887,1501,1495,1490,1484,1479,1499,1488,305,447,1000,1040,1,1,30505307,452,0.00,0.00,09,0.25,0.00,0.00,3098,20240327,-52.16,1478,20250331,0.27,1563,-5.18,20250306,1478,0.27,20250331,2985,-50.35,20240402,1478,0.27,20250331,0.00,Y,357430,1000,305 억,,104473,N,N,0,N,00,N 20250402,141036,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1483,-8,5,-0.54,109324063,73695,563.03,1495,1495,1479,1938,1044,1491,1483.47,0.34,0,-2821,1501,1495,1490,1484,1479,1499,1488,305,447,1000,1040,1,1,30505307,452,0.00,0.00,09,0.24,0.00,0.00,3098,20240327,-52.13,1478,20250331,0.34,1563,-5.12,20250306,1478,0.34,20250331,2985,-50.32,20240402,1478,0.34,20250331,0.00,Y,357430,1000,305 억,,104473,N,N,0,N,00,N diff --git a/357550/price/prices-20250401.csv b/357550/price/prices-20250401.csv index 506c7e4d99d9..3757293ba838 100644 --- a/357550/price/prices-20250401.csv +++ b/357550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46000,-500,5,-1.08,170264950,3708,49.94,45900,46650,45500,60400,32550,46500,45917.69,0.79,0,-464,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2509,57.86,6.14,12,0.07,795.00,7486.00,65200,20240328,-29.45,35800,20250110,28.49,53900,-14.66,20250204,35800,28.49,20250110,62100,-25.93,20240412,35800,28.49,20250110,1.01,Y,357550,500,27 억,,42875,N,N,13,N,00,N +20250403,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45800,-700,5,-1.51,160476200,3495,47.07,45900,46650,45500,60400,32550,46500,45915.94,0.79,0,-389,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2498,57.61,6.12,12,0.06,795.00,7486.00,65200,20240328,-29.75,35800,20250110,27.93,53900,-15.03,20250204,35800,27.93,20250110,62100,-26.25,20240412,35800,27.93,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45850,-650,5,-1.40,92175050,2005,27.00,45900,46650,45700,60400,32550,46500,45972.59,0.79,0,-359,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2501,57.67,6.12,12,0.04,795.00,7486.00,65200,20240328,-29.68,35800,20250110,28.07,53900,-14.94,20250204,35800,28.07,20250110,62100,-26.17,20240412,35800,28.07,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45850,-650,5,-1.40,87908050,1912,25.75,45900,46650,45700,60400,32550,46500,45977.01,0.79,0,-331,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2501,57.67,6.12,12,0.04,795.00,7486.00,65200,20240328,-29.68,35800,20250110,28.07,53900,-14.94,20250204,35800,28.07,20250110,62100,-26.17,20240412,35800,28.07,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,121053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45800,-700,5,-1.51,80464250,1750,23.57,45900,46650,45700,60400,32550,46500,45979.57,0.79,0,-255,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2498,57.61,6.12,12,0.03,795.00,7486.00,65200,20240328,-29.75,35800,20250110,27.93,53900,-15.03,20250204,35800,27.93,20250110,62100,-26.25,20240412,35800,27.93,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,45950,-550,5,-1.18,54121600,1176,15.84,45900,46650,45700,60400,32550,46500,46021.77,0.79,0,-309,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2507,57.80,6.14,12,0.02,795.00,7486.00,65200,20240328,-29.52,35800,20250110,28.35,53900,-14.75,20250204,35800,28.35,20250110,62100,-26.01,20240412,35800,28.35,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,101057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46100,-400,5,-0.86,25791200,561,7.56,45900,46650,45700,60400,32550,46500,45973.62,0.79,0,-188,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2515,57.99,6.16,12,0.01,795.00,7486.00,65200,20240328,-29.29,35800,20250110,28.77,53900,-14.47,20250204,35800,28.77,20250110,62100,-25.76,20240412,35800,28.77,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N +20250403,091101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46500,0,3,0.00,12595150,274,3.69,45900,46650,45700,60400,32550,46500,45967.70,0.79,0,-152,48533,47516,46733,45716,44933,47125,45325,27,13900,500,33480,50,1,5455000,2537,58.49,6.21,12,0.01,795.00,7486.00,65200,20240328,-28.68,35800,20250110,29.89,53900,-13.73,20250204,35800,29.89,20250110,62100,-25.12,20240412,35800,29.89,20250110,1.01,Y,357550,500,27 억,,42875,N,N,0,N,00,N 20250402,161034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46500,-900,5,-1.90,346935850,7423,298.35,47400,47750,45950,61600,33200,47400,46737.96,0.78,0,303,48600,48000,47300,46700,46000,48300,47000,27,14200,500,34120,50,1,5455000,2537,58.49,6.21,12,0.14,795.00,7486.00,65200,20240328,-28.68,35800,20250110,29.89,53900,-13.73,20250204,35800,29.89,20250110,62600,-25.72,20240402,35800,29.89,20250110,1.01,Y,357550,500,27 억,,42634,N,N,7,N,00,N 20250402,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46950,-450,5,-0.95,330090100,7061,283.80,47400,47750,45950,61600,33200,47400,46748.35,0.78,0,450,48600,48000,47300,46700,46000,48300,47000,27,14200,500,34120,50,1,5455000,2561,59.06,6.27,12,0.13,795.00,7486.00,65200,20240328,-27.99,35800,20250110,31.15,53900,-12.89,20250204,35800,31.15,20250110,62600,-25.00,20240402,35800,31.15,20250110,1.01,Y,357550,500,27 억,,42634,N,N,7,N,00,N 20250402,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,46550,-850,5,-1.79,234731650,5004,201.13,47400,47750,46500,61600,33200,47400,46908.80,0.78,0,555,48600,48000,47300,46700,46000,48300,47000,27,14200,500,34120,50,1,5455000,2539,58.55,6.22,12,0.09,795.00,7486.00,65200,20240328,-28.60,35800,20250110,30.03,53900,-13.64,20250204,35800,30.03,20250110,62600,-25.64,20240402,35800,30.03,20250110,1.01,Y,357550,500,27 억,,42634,N,N,7,N,00,N diff --git a/357580/price/prices-20250401.csv b/357580/price/prices-20250401.csv index 7795448b1bc8..973485e02327 100644 --- a/357580/price/prices-20250401.csv +++ b/357580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5620,70,2,1.26,31529550,5665,39.15,5550,5630,5470,7210,3890,5550,5565.68,0.67,0,129,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,631,36.26,1.52,12,0.05,155.00,3691.00,12280,20240522,-54.23,4445,20241209,26.43,7900,-28.86,20250210,4660,20.60,20250203,12280,-54.23,20240522,4445,26.43,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,60,2,1.08,30222930,5432,37.54,5550,5630,5470,7210,3890,5550,5563.87,0.67,0,263,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,629,36.19,1.52,12,0.05,155.00,3691.00,12280,20240522,-54.32,4445,20241209,26.21,7900,-28.99,20250210,4660,20.39,20250203,12280,-54.32,20240522,4445,26.21,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,141057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5610,60,2,1.08,25869930,4657,32.18,5550,5630,5470,7210,3890,5550,5555.06,0.67,0,371,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,629,36.19,1.52,12,0.04,155.00,3691.00,12280,20240522,-54.32,4445,20241209,26.21,7900,-28.99,20250210,4660,20.39,20250203,12280,-54.32,20240522,4445,26.21,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,131055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,0,3,0.00,15035590,2720,18.80,5550,5550,5470,7210,3890,5550,5527.79,0.67,0,697,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,623,35.81,1.50,12,0.02,155.00,3691.00,12280,20240522,-54.80,4445,20241209,24.86,7900,-29.75,20250210,4660,19.10,20250203,12280,-54.80,20240522,4445,24.86,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,121053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-40,5,-0.72,11970440,2167,14.98,5550,5550,5470,7210,3890,5550,5523.97,0.67,0,633,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,618,35.55,1.49,12,0.02,155.00,3691.00,12280,20240522,-55.13,4445,20241209,23.96,7900,-30.25,20250210,4660,18.24,20250203,12280,-55.13,20240522,4445,23.96,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,111057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,-40,5,-0.72,5353540,973,6.72,5550,5550,5470,7210,3890,5550,5502.10,0.67,0,-190,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,618,35.55,1.49,12,0.01,155.00,3691.00,12280,20240522,-55.13,4445,20241209,23.96,7900,-30.25,20250210,4660,18.24,20250203,12280,-55.13,20240522,4445,23.96,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,101057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,-10,5,-0.18,5187940,943,6.52,5550,5550,5470,7210,3890,5550,5501.53,0.67,0,-198,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,622,35.74,1.50,12,0.01,155.00,3691.00,12280,20240522,-54.89,4445,20241209,24.63,7900,-29.87,20250210,4660,18.88,20250203,12280,-54.89,20240522,4445,24.63,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N +20250403,091101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5500,-50,5,-0.90,1240150,225,1.55,5550,5550,5500,7210,3890,5550,5511.78,0.67,0,-182,5683,5616,5563,5496,5443,5590,5470,56,1660,500,3770,10,1,11220264,617,35.48,1.49,12,0.00,155.00,3691.00,12280,20240522,-55.21,4445,20241209,23.73,7900,-30.38,20250210,4660,18.03,20250203,12280,-55.21,20240522,4445,23.73,20241209,1.17,Y,357580,500,56 억,,75076,N,N,0,N,00,N 20250402,161034,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5550,-80,5,-1.42,80627500,14470,74.98,5630,5630,5510,7310,3950,5630,5572.06,0.68,0,-2378,5776,5702,5576,5502,5376,5740,5540,56,1680,500,3820,10,1,11220264,623,35.81,1.50,12,0.13,155.00,3691.00,12280,20240522,-54.80,4445,20241209,24.86,7900,-29.75,20250210,4660,19.10,20250203,12280,-54.80,20240522,4445,24.86,20241209,1.20,Y,357580,500,56 억,,76465,N,N,0,N,00,N 20250402,151035,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5580,-50,5,-0.89,73397450,13173,68.26,5630,5630,5510,7310,3950,5630,5571.81,0.68,0,-1459,5776,5702,5576,5502,5376,5740,5540,56,1680,500,3820,10,1,11220264,626,36.00,1.51,12,0.12,155.00,3691.00,12280,20240522,-54.56,4445,20241209,25.53,7900,-29.37,20250210,4660,19.74,20250203,12280,-54.56,20240522,4445,25.53,20241209,1.20,Y,357580,500,56 억,,76465,N,N,0,N,00,N 20250402,141037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5630,0,3,0.00,62808840,11269,58.39,5630,5630,5510,7310,3950,5630,5573.59,0.68,0,-1503,5776,5702,5576,5502,5376,5740,5540,56,1680,500,3820,10,1,11220264,632,36.32,1.53,12,0.10,155.00,3691.00,12280,20240522,-54.15,4445,20241209,26.66,7900,-28.73,20250210,4660,20.82,20250203,12280,-54.15,20240522,4445,26.66,20241209,1.20,Y,357580,500,56 억,,76465,N,N,0,N,00,N diff --git a/357780/price/prices-20250401.csv b/357780/price/prices-20250401.csv index 66750ac32739..39480541da8f 100644 --- a/357780/price/prices-20250401.csv +++ b/357780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161049,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185100,-7900,5,-4.09,3192518200,17216,248.71,184200,191700,183700,250500,135100,193000,185439.18,32.81,0,-7866,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14398,12.16,1.42,12,0.22,15226.00,130694.00,358500,20240528,-48.37,159600,20241209,15.98,216500,-14.50,20250317,160100,15.62,20250102,358500,-48.37,20240528,159600,15.98,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,2198,N,00,N +20250403,151059,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184700,-8300,5,-4.30,2979333850,16064,232.07,184200,191700,183700,250500,135100,193000,185466.50,32.81,0,-7700,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14367,12.13,1.41,12,0.21,15226.00,130694.00,358500,20240528,-48.48,159600,20241209,15.73,216500,-14.69,20250317,160100,15.37,20250102,358500,-48.48,20240528,159600,15.73,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,141057,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185300,-7700,5,-3.99,2170029250,11695,168.95,184200,191700,183700,250500,135100,193000,185551.88,32.81,0,-5522,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14414,12.17,1.42,12,0.15,15226.00,130694.00,358500,20240528,-48.31,159600,20241209,16.10,216500,-14.41,20250317,160100,15.74,20250102,358500,-48.31,20240528,159600,16.10,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,131056,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184500,-8500,5,-4.40,1556829500,8392,121.24,184200,191700,183700,250500,135100,193000,185513.52,32.81,0,-4162,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14351,12.12,1.41,12,0.11,15226.00,130694.00,358500,20240528,-48.54,159600,20241209,15.60,216500,-14.78,20250317,160100,15.24,20250102,358500,-48.54,20240528,159600,15.60,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,121054,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184800,-8200,5,-4.25,1204975900,6482,93.64,184200,191700,184200,250500,135100,193000,185895.70,32.81,0,-3155,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14375,12.14,1.41,12,0.08,15226.00,130694.00,358500,20240528,-48.45,159600,20241209,15.79,216500,-14.64,20250317,160100,15.43,20250102,358500,-48.45,20240528,159600,15.79,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,111057,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185300,-7700,5,-3.99,833854700,4475,64.65,184200,191700,184200,250500,135100,193000,186336.25,32.81,0,-2118,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14414,12.17,1.42,12,0.06,15226.00,130694.00,358500,20240528,-48.31,159600,20241209,16.10,216500,-14.41,20250317,160100,15.74,20250102,358500,-48.31,20240528,159600,16.10,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,101057,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186800,-6200,5,-3.21,483477000,2593,37.46,184200,191700,184200,250500,135100,193000,186454.69,32.81,0,-1169,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14530,12.27,1.43,12,0.03,15226.00,130694.00,358500,20240528,-47.89,159600,20241209,17.04,216500,-13.72,20250317,160100,16.68,20250102,358500,-47.89,20240528,159600,17.04,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N +20250403,091101,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186600,-6400,5,-3.32,103891900,559,8.08,184200,190000,184200,250500,135100,193000,185853.13,32.81,0,-124,199533,196266,193633,190366,187733,194950,189050,39,57500,500,146680,100,1,7778566,14515,12.26,1.43,12,0.01,15226.00,130694.00,358500,20240528,-47.95,159600,20241209,16.92,216500,-13.81,20250317,160100,16.55,20250102,358500,-47.95,20240528,159600,16.92,20241209,0.35,Y,357780,500,38 억,,2552113,N,N,1906,N,00,N 20250402,161034,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193000,-2000,5,-1.03,1333567700,6922,35.24,196300,196900,191000,253500,136500,195000,192656.41,32.84,0,-1704,200466,197732,192866,190132,185266,199100,191500,39,58500,500,148200,100,1,7778566,15013,12.68,1.48,12,0.09,15226.00,130694.00,358500,20240528,-46.16,159600,20241209,20.93,216500,-10.85,20250317,160100,20.55,20250102,358500,-46.16,20240528,159600,20.93,20241209,0.37,Y,357780,500,38 억,,2554140,N,N,1906,N,00,N 20250402,151035,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,193000,-2000,5,-1.03,1199860300,6228,31.71,196300,196900,191000,253500,136500,195000,192655.80,32.84,0,-1896,200466,197732,192866,190132,185266,199100,191500,39,58500,500,148200,100,1,7778566,15013,12.68,1.48,12,0.08,15226.00,130694.00,358500,20240528,-46.16,159600,20241209,20.93,216500,-10.85,20250317,160100,20.55,20250102,358500,-46.16,20240528,159600,20.93,20241209,0.37,Y,357780,500,38 억,,2554140,N,N,5273,N,00,N 20250402,141037,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,191100,-3900,5,-2.00,892569400,4629,23.57,196300,196900,191000,253500,136500,195000,192821.21,32.84,0,-1681,200466,197732,192866,190132,185266,199100,191500,39,58500,500,148200,100,1,7778566,14865,12.55,1.46,12,0.06,15226.00,130694.00,358500,20240528,-46.69,159600,20241209,19.74,216500,-11.73,20250317,160100,19.36,20250102,358500,-46.69,20240528,159600,19.74,20241209,0.37,Y,357780,500,38 억,,2554140,N,N,5273,N,00,N diff --git a/357880/price/prices-20250401.csv b/357880/price/prices-20250401.csv index e0b62bbd6f3f..dffe977775e7 100644 --- a/357880/price/prices-20250401.csv +++ b/357880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161049,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1699,-49,5,-2.80,547177365,322047,116.92,1748,1749,1651,2270,1224,1748,1699.06,1.53,0,-17309,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,577,-1.45,5.57,12,0.95,-1175.00,305.00,3995,20241120,-57.47,1293,20241024,31.40,2680,-36.60,20250317,1651,2.91,20250403,5600,-69.66,20240416,1495,13.65,20241113,0.19,Y,357880,500,169 억,,520211,N,N,20970,N,00,N +20250403,151059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1681,-67,5,-3.83,505250623,297162,107.88,1748,1749,1651,2270,1224,1748,1700.25,1.53,0,-12865,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,571,-1.43,5.51,12,0.88,-1175.00,305.00,3995,20241120,-57.92,1293,20241024,30.01,2680,-37.28,20250317,1651,1.82,20250403,5600,-69.98,20240416,1495,12.44,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,141057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1709,-39,5,-2.23,363276336,213358,77.46,1748,1749,1651,2270,1224,1748,1702.66,1.53,0,-1979,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,580,-1.45,5.60,12,0.63,-1175.00,305.00,3995,20241120,-57.22,1293,20241024,32.17,2680,-36.23,20250317,1651,3.51,20250403,5600,-69.48,20240416,1495,14.31,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,131056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1718,-30,5,-1.72,320468769,188353,68.38,1748,1749,1651,2270,1224,1748,1701.43,1.53,0,-1371,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,583,-1.46,5.63,12,0.55,-1175.00,305.00,3995,20241120,-57.00,1293,20241024,32.87,2680,-35.90,20250317,1651,4.06,20250403,5600,-69.32,20240416,1495,14.92,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,121054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1707,-41,5,-2.35,302497386,177851,64.57,1748,1749,1651,2270,1224,1748,1700.85,1.53,0,679,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,580,-1.45,5.60,12,0.52,-1175.00,305.00,3995,20241120,-57.27,1293,20241024,32.02,2680,-36.31,20250317,1651,3.39,20250403,5600,-69.52,20240416,1495,14.18,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,111057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1739,-9,5,-0.51,283995872,167035,60.64,1748,1749,1651,2270,1224,1748,1700.22,1.53,0,-613,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,590,-1.48,5.70,12,0.49,-1175.00,305.00,3995,20241120,-56.47,1293,20241024,34.49,2680,-35.11,20250317,1651,5.33,20250403,5600,-68.95,20240416,1495,16.32,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,101058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1747,-1,5,-0.06,257545273,151696,55.07,1748,1749,1651,2270,1224,1748,1697.77,1.53,0,-1937,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,593,-1.49,5.73,12,0.45,-1175.00,305.00,3995,20241120,-56.27,1293,20241024,35.11,2680,-34.81,20250317,1651,5.81,20250403,5600,-68.80,20240416,1495,16.86,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N +20250403,091102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1678,-70,5,-4.00,48681729,28865,10.48,1748,1749,1651,2270,1224,1748,1686.53,1.53,0,-3377,1880,1814,1757,1691,1634,1785,1662,170,522,500,1080,1,1,33954019,570,-1.43,5.50,12,0.09,-1175.00,305.00,3995,20241120,-58.00,1293,20241024,29.78,2680,-37.39,20250317,1651,1.64,20250403,5600,-70.04,20240416,1495,12.24,20241113,0.19,Y,357880,500,169 억,,520211,N,N,25672,N,00,N 20250402,161034,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1748,-55,5,-3.05,481100004,274629,109.36,1823,1823,1700,2340,1263,1803,1751.82,1.51,0,4241,1945,1874,1777,1706,1609,1909,1741,170,537,500,1110,1,1,33954019,594,-1.89,2.07,12,0.81,-923.00,846.00,3995,20241120,-56.25,1293,20241024,35.19,2680,-34.78,20250317,1651,5.88,20250206,5600,-68.79,20240416,1495,16.92,20241113,0.20,Y,357880,500,169 억,,514300,N,N,25672,N,00,N 20250402,151035,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1745,-58,5,-3.22,472266777,269561,107.34,1823,1823,1700,2340,1263,1803,1751.98,1.51,0,7715,1945,1874,1777,1706,1609,1909,1741,170,537,500,1110,1,1,33954019,592,-1.89,2.06,12,0.79,-923.00,846.00,3995,20241120,-56.32,1293,20241024,34.96,2680,-34.89,20250317,1651,5.69,20250206,5600,-68.84,20240416,1495,16.72,20241113,0.20,Y,357880,500,169 억,,514300,N,N,31068,N,00,N 20250402,141037,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1744,-59,5,-3.27,417436619,238050,94.79,1823,1823,1700,2340,1263,1803,1753.57,1.51,0,15731,1945,1874,1777,1706,1609,1909,1741,170,537,500,1110,1,1,33954019,592,-1.89,2.06,12,0.70,-923.00,846.00,3995,20241120,-56.35,1293,20241024,34.88,2680,-34.93,20250317,1651,5.63,20250206,5600,-68.86,20240416,1495,16.66,20241113,0.20,Y,357880,500,169 억,,514300,N,N,31068,N,00,N diff --git a/358570/price/prices-20250401.csv b/358570/price/prices-20250401.csv index c905137bd24b..7d5098111a6a 100644 --- a/358570/price/prices-20250401.csv +++ b/358570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161050,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13060,160,2,1.24,5037368115,391413,43.54,12450,13230,12330,16770,9030,12900,12869.65,6.42,0,-124455,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5786,-10.66,21.88,12,0.88,-1225.00,597.00,16628,20250306,-21.46,6236,20241223,109.43,16628,-21.46,20250306,7177,81.97,20250102,18290,-28.59,20250306,7490,74.37,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,36850,N,00,N +20250403,151059,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13010,110,2,0.85,4877710505,379173,42.18,12450,13230,12330,16770,9030,12900,12864.08,6.42,0,-123448,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5764,-10.62,21.79,12,0.86,-1225.00,597.00,16628,20250306,-21.76,6236,20241223,108.63,16628,-21.76,20250306,7177,81.27,20250102,18290,-28.87,20250306,7490,73.70,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,141057,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12990,90,2,0.70,4342194875,338018,37.60,12450,13230,12330,16770,9030,12900,12846.05,6.42,0,-107118,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5755,-10.60,21.76,12,0.76,-1225.00,597.00,16628,20250306,-21.88,6236,20241223,108.31,16628,-21.88,20250306,7177,80.99,20250102,18290,-28.98,20250306,7490,73.43,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,131056,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12810,-90,5,-0.70,3702482910,288509,32.10,12450,13230,12330,16770,9030,12900,12833.16,6.42,0,-87349,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5675,-10.46,21.46,12,0.65,-1225.00,597.00,16628,20250306,-22.96,6236,20241223,105.42,16628,-22.96,20250306,7177,78.49,20250102,18290,-29.96,20250306,7490,71.03,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,121054,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12870,-30,5,-0.23,3178205480,247644,27.55,12450,13230,12330,16770,9030,12900,12833.77,6.42,0,-61418,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5702,-10.51,21.56,12,0.56,-1225.00,597.00,16628,20250306,-22.60,6236,20241223,106.38,16628,-22.60,20250306,7177,79.32,20250102,18290,-29.63,20250306,7490,71.83,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,111057,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,13050,150,2,1.16,2407394705,188067,20.92,12450,13230,12330,16770,9030,12900,12800.73,6.42,0,-21073,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5782,-10.65,21.86,12,0.42,-1225.00,597.00,16628,20250306,-21.52,6236,20241223,109.27,16628,-21.52,20250306,7177,81.83,20250102,18290,-28.65,20250306,7490,74.23,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,101058,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12920,20,2,0.16,1979127305,155109,17.26,12450,13230,12330,16770,9030,12900,12759.59,6.42,0,-501,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5724,-10.55,21.64,12,0.35,-1225.00,597.00,16628,20250306,-22.30,6236,20241223,107.18,16628,-22.30,20250306,7177,80.02,20250102,18290,-29.36,20250306,7490,72.50,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N +20250403,091102,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12880,-20,5,-0.16,889664765,71299,7.93,12450,12900,12330,16770,9030,12900,12477.94,6.42,0,35482,14680,13790,13250,12360,11820,13520,12090,222,3870,500,9280,10,1,44304799,5706,-10.51,21.57,12,0.16,-1225.00,597.00,16628,20250306,-22.54,6236,20241223,106.54,16628,-22.54,20250306,7177,79.46,20250102,18290,-29.58,20250306,7490,71.96,20241223,1.31,Y,358570,500,221 억,,2842212,N,N,140283,N,00,N 20250402,161035,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12900,-10,5,-0.08,11862765130,898904,213.77,14140,14140,12710,16780,9040,12910,13197.06,7.59,0,-521160,13468,13189,12640,12361,11812,13328,12500,222,3870,500,9290,10,1,44304799,5715,-10.53,21.61,12,2.03,-1225.00,597.00,16628,20250306,-22.42,6236,20241223,106.86,16628,-22.42,20250306,7177,79.74,20250102,18290,-29.47,20250306,7490,72.23,20241223,1.24,Y,358570,500,221 억,,3364677,N,N,140283,N,00,N 20250402,151036,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12830,-80,5,-0.62,11678055415,884548,210.36,14140,14140,12710,16780,9040,12910,13202.29,7.59,0,-514752,13468,13189,12640,12361,11812,13328,12500,222,3870,500,9290,10,1,44304799,5684,-10.47,21.49,12,2.00,-1225.00,597.00,16628,20250306,-22.84,6236,20241223,105.74,16628,-22.84,20250306,7177,78.77,20250102,18290,-29.85,20250306,7490,71.30,20241223,1.24,Y,358570,500,221 억,,3364677,N,N,40427,N,00,N 20250402,141037,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,12790,-120,5,-0.93,10914791425,825091,196.22,14140,14140,12710,16780,9040,12910,13228.59,7.59,0,-476131,13468,13189,12640,12361,11812,13328,12500,222,3870,500,9290,10,1,44304799,5667,-10.44,21.42,12,1.86,-1225.00,597.00,16628,20250306,-23.08,6236,20241223,105.10,16628,-23.08,20250306,7177,78.21,20250102,18290,-30.07,20250306,7490,70.76,20241223,1.24,Y,358570,500,221 억,,3364677,N,N,40427,N,00,N diff --git a/359090/price/prices-20250401.csv b/359090/price/prices-20250401.csv index 8c2517bd0b8e..64c7fabcfe3a 100644 --- a/359090/price/prices-20250401.csv +++ b/359090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161050,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,970,-15,5,-1.52,90073135,92419,33.53,983,985,950,1280,690,985,974.62,1.22,0,-6582,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,550,14.26,1.17,12,0.16,68.00,827.00,2395,20240422,-59.50,950,20250403,2.11,1275,-23.92,20250109,950,2.11,20250403,2395,-59.50,20240422,950,2.11,20250403,2.06,Y,359090,100,56 억,,693512,N,N,7340,N,00,N +20250403,151100,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,969,-16,5,-1.62,82977279,85104,30.88,983,985,950,1280,690,985,975.01,1.22,0,-4476,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,550,14.25,1.17,12,0.15,68.00,827.00,2395,20240422,-59.54,950,20250403,2.00,1275,-24.00,20250109,950,2.00,20250403,2395,-59.54,20240422,950,2.00,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,141058,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,978,-7,5,-0.71,56264145,57598,20.90,983,985,950,1280,690,985,976.84,1.22,0,-4129,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,555,14.38,1.18,12,0.10,68.00,827.00,2395,20240422,-59.16,950,20250403,2.95,1275,-23.29,20250109,950,2.95,20250403,2395,-59.16,20240422,950,2.95,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,131056,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,978,-7,5,-0.71,53605707,54878,19.91,983,985,950,1280,690,985,976.82,1.22,0,-2886,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,555,14.38,1.18,12,0.10,68.00,827.00,2395,20240422,-59.16,950,20250403,2.95,1275,-23.29,20250109,950,2.95,20250403,2395,-59.16,20240422,950,2.95,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,121054,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,978,-7,5,-0.71,43165839,44216,16.04,983,985,950,1280,690,985,976.25,1.22,0,-2581,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,555,14.38,1.18,12,0.08,68.00,827.00,2395,20240422,-59.16,950,20250403,2.95,1275,-23.29,20250109,950,2.95,20250403,2395,-59.16,20240422,950,2.95,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,111058,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,980,-5,5,-0.51,40097525,41083,14.91,983,985,950,1280,690,985,976.01,1.22,0,-2053,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,556,14.41,1.19,12,0.07,68.00,827.00,2395,20240422,-59.08,950,20250403,3.16,1275,-23.14,20250109,950,3.16,20250403,2395,-59.08,20240422,950,3.16,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,101058,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,980,-5,5,-0.51,35277281,36146,13.11,983,985,950,1280,690,985,975.97,1.22,0,-1276,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,556,14.41,1.19,12,0.06,68.00,827.00,2395,20240422,-59.08,950,20250403,3.16,1275,-23.14,20250109,950,3.16,20250403,2395,-59.08,20240422,950,3.16,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N +20250403,091102,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,972,-13,5,-1.32,24028165,24652,8.94,983,985,950,1280,690,985,974.69,1.22,0,-396,1019,1001,993,975,967,998,972,57,295,100,650,1,1,56725891,551,14.29,1.18,12,0.04,68.00,827.00,2395,20240422,-59.42,950,20250403,2.32,1275,-23.76,20250109,950,2.32,20250403,2395,-59.42,20240422,950,2.32,20250403,2.06,Y,359090,100,56 억,,693512,N,N,8387,N,00,N 20250402,161035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,985,-21,5,-2.09,274512538,275581,199.45,1005,1011,985,1307,705,1006,996.16,1.30,0,-45774,1028,1016,1010,998,992,1014,996,57,301,100,660,1,1,56725891,559,14.49,1.19,12,0.49,68.00,827.00,2395,20240422,-58.87,980,20240805,0.51,1275,-22.75,20250109,985,0.00,20250402,2395,-58.87,20240422,980,0.51,20240805,2.09,Y,359090,100,56 억,,739262,N,N,8387,N,00,N 20250402,151036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,991,-15,5,-1.49,251609377,252358,182.64,1005,1011,986,1307,705,1006,997.03,1.30,0,-45095,1028,1016,1010,998,992,1014,996,57,301,100,660,1,1,56725891,562,14.57,1.20,12,0.44,68.00,827.00,2395,20240422,-58.62,980,20240805,1.12,1275,-22.27,20250109,986,0.51,20250402,2395,-58.62,20240422,980,1.12,20240805,2.09,Y,359090,100,56 억,,739262,N,N,11320,N,00,N 20250402,141038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,997,-9,5,-0.89,215666668,216088,156.39,1005,1011,992,1307,705,1006,998.05,1.30,0,-43479,1028,1016,1010,998,992,1014,996,57,301,100,660,1,1,56725891,566,14.66,1.21,12,0.38,68.00,827.00,2395,20240422,-58.37,980,20240805,1.73,1275,-21.80,20250109,992,0.50,20250402,2395,-58.37,20240422,980,1.73,20240805,2.09,Y,359090,100,56 억,,739262,N,N,11320,N,00,N diff --git a/360070/price/prices-20250401.csv b/360070/price/prices-20250401.csv index 90c156e99040..fd78da35c313 100644 --- a/360070/price/prices-20250401.csv +++ b/360070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161050,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24300,-300,5,-1.22,418407250,17245,57.27,23800,24950,23750,31950,17250,24600,24262.49,0.00,0,-1914,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1973,-24.04,1.36,12,0.21,-1011.00,17923.00,74000,20240325,-67.16,23000,20250210,5.65,46400,-47.63,20250219,23000,5.65,20250210,66400,-63.40,20240403,23000,5.65,20250210,3.13,Y,360070,500,40 억,,0,N,N,3629,N,00,N +20250403,151100,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24250,-350,5,-1.42,384589950,15853,52.65,23800,24950,23750,31950,17250,24600,24259.72,0.00,0,-1763,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1969,-23.99,1.35,12,0.20,-1011.00,17923.00,74000,20240325,-67.23,23000,20250210,5.43,46400,-47.74,20250219,23000,5.43,20250210,66400,-63.48,20240403,23000,5.43,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,141058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24500,-100,5,-0.41,319984150,13202,43.85,23800,24950,23750,31950,17250,24600,24237.50,0.00,0,-1707,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1989,-24.23,1.37,12,0.16,-1011.00,17923.00,74000,20240325,-66.89,23000,20250210,6.52,46400,-47.20,20250219,23000,6.52,20250210,66400,-63.10,20240403,23000,6.52,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,131057,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24500,-100,5,-0.41,280674900,11600,38.53,23800,24950,23750,31950,17250,24600,24196.04,0.00,0,-1360,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1989,-24.23,1.37,12,0.14,-1011.00,17923.00,74000,20240325,-66.89,23000,20250210,6.52,46400,-47.20,20250219,23000,6.52,20250210,66400,-63.10,20240403,23000,6.52,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,121055,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24450,-150,5,-0.61,251791350,10419,34.60,23800,24950,23750,31950,17250,24600,24166.47,0.00,0,-305,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1985,-24.18,1.36,12,0.13,-1011.00,17923.00,74000,20240325,-66.96,23000,20250210,6.30,46400,-47.31,20250219,23000,6.30,20250210,66400,-63.18,20240403,23000,6.30,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,111058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24400,-200,5,-0.81,226652000,9393,31.20,23800,24950,23750,31950,17250,24600,24129.78,0.00,0,-262,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1981,-24.13,1.36,12,0.12,-1011.00,17923.00,74000,20240325,-67.03,23000,20250210,6.09,46400,-47.41,20250219,23000,6.09,20250210,66400,-63.25,20240403,23000,6.09,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,101058,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24100,-500,5,-2.03,194285950,8056,26.76,23800,24950,23750,31950,17250,24600,24116.81,0.00,0,247,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1956,-23.84,1.34,12,0.10,-1011.00,17923.00,74000,20240325,-67.43,23000,20250210,4.78,46400,-48.06,20250219,23000,4.78,20250210,66400,-63.70,20240403,23000,4.78,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N +20250403,091102,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,23800,-800,5,-3.25,82810150,3468,11.52,23800,24550,23750,31950,17250,24600,23877.94,0.00,0,151,26600,25600,25000,24000,23400,25300,23700,41,7350,500,17220,50,1,8117643,1932,-23.54,1.33,12,0.04,-1011.00,17923.00,74000,20240325,-67.84,23000,20250210,3.48,46400,-48.71,20250219,23000,3.48,20250210,66400,-64.16,20240403,23000,3.48,20250210,3.13,Y,360070,500,40 억,,0,N,N,2875,N,00,N 20250402,161035,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24600,-1000,5,-3.91,751396150,30110,117.97,25400,26000,24400,33250,17950,25600,24955.07,0.00,0,-4549,26700,26150,25750,25200,24800,26425,25475,41,7650,500,17920,50,1,8117643,1997,-24.33,1.37,12,0.37,-1011.00,17923.00,74000,20240325,-66.76,23000,20250210,6.96,46400,-46.98,20250219,23000,6.96,20250210,70600,-65.16,20240402,23000,6.96,20250210,3.17,Y,360070,500,40 억,,0,N,N,2875,N,00,N 20250402,151036,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24650,-950,5,-3.71,718229300,28764,112.69,25400,26000,24400,33250,17950,25600,24969.73,0.00,0,-4746,26700,26150,25750,25200,24800,26425,25475,41,7650,500,17920,50,1,8117643,2001,-24.38,1.38,12,0.35,-1011.00,17923.00,74000,20240325,-66.69,23000,20250210,7.17,46400,-46.88,20250219,23000,7.17,20250210,70600,-65.08,20240402,23000,7.17,20250210,3.17,Y,360070,500,40 억,,0,N,N,4001,N,00,N 20250402,141038,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,24750,-850,5,-3.32,643211250,25715,100.75,25400,26000,24550,33250,17950,25600,25013.08,0.00,0,-4523,26700,26150,25750,25200,24800,26425,25475,41,7650,500,17920,50,1,8117643,2009,-24.48,1.38,12,0.32,-1011.00,17923.00,74000,20240325,-66.55,23000,20250210,7.61,46400,-46.66,20250219,23000,7.61,20250210,70600,-64.94,20240402,23000,7.61,20250210,3.17,Y,360070,500,40 억,,0,N,N,4001,N,00,N diff --git a/360350/price/prices-20250401.csv b/360350/price/prices-20250401.csv index c9657bfd73f7..c94d91e2c70c 100644 --- a/360350/price/prices-20250401.csv +++ b/360350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161050,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6840,-20,5,-0.29,113076275,16716,244.24,6850,6930,6580,8910,4810,6860,6764.55,4.85,0,-2112,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,390,38.21,1.68,12,0.29,179.00,4060.00,24500,20240322,-72.08,6160,20241115,11.04,8540,-19.91,20250110,6560,4.27,20250331,19390,-64.72,20240425,6160,11.04,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,151100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-30,5,-0.44,105897605,15666,228.90,6850,6930,6580,8910,4810,6860,6759.71,4.85,0,-1815,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,390,38.16,1.68,12,0.27,179.00,4060.00,24500,20240322,-72.12,6160,20241115,10.88,8540,-20.02,20250110,6560,4.12,20250331,19390,-64.78,20240425,6160,10.88,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,141058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6820,-40,5,-0.58,84467955,12514,182.85,6850,6930,6580,8910,4810,6860,6749.88,4.85,0,-596,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,389,38.10,1.68,12,0.22,179.00,4060.00,24500,20240322,-72.16,6160,20241115,10.71,8540,-20.14,20250110,6560,3.96,20250331,19390,-64.83,20240425,6160,10.71,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,131057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6800,-60,5,-0.87,79711205,11816,172.65,6850,6930,6580,8910,4810,6860,6746.04,4.85,0,-329,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,388,37.99,1.67,12,0.21,179.00,4060.00,24500,20240322,-72.24,6160,20241115,10.39,8540,-20.37,20250110,6560,3.66,20250331,19390,-64.93,20240425,6160,10.39,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,121055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6850,-10,5,-0.15,76929615,11406,166.66,6850,6930,6580,8910,4810,6860,6744.66,4.85,0,-203,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,391,38.27,1.69,12,0.20,179.00,4060.00,24500,20240322,-72.04,6160,20241115,11.20,8540,-19.79,20250110,6560,4.42,20250331,19390,-64.67,20240425,6160,11.20,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,111058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-30,5,-0.44,57659365,8568,125.19,6850,6850,6580,8910,4810,6860,6729.62,4.85,0,-179,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,390,38.16,1.68,12,0.15,179.00,4060.00,24500,20240322,-72.12,6160,20241115,10.88,8540,-20.02,20250110,6560,4.12,20250331,19390,-64.78,20240425,6160,10.88,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,101059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6790,-70,5,-1.02,21895635,3247,47.44,6850,6850,6720,8910,4810,6860,6743.34,4.85,0,-245,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,387,37.93,1.67,12,0.06,179.00,4060.00,24500,20240322,-72.29,6160,20241115,10.23,8540,-20.49,20250110,6560,3.51,20250331,19390,-64.98,20240425,6160,10.23,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N +20250403,091103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6740,-120,5,-1.75,265840,39,0.57,6850,6850,6740,8910,4810,6860,6816.41,4.85,0,-16,7086,6972,6856,6742,6626,6915,6685,29,2050,500,4800,10,1,5704970,385,37.65,1.66,12,0.00,179.00,4060.00,24500,20240322,-72.49,6160,20241115,9.42,8540,-21.08,20250110,6560,2.74,20250331,19390,-65.24,20240425,6160,9.42,20241115,1.61,Y,360350,500,28 억,,276535,N,N,0,N,00,N 20250402,161035,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6860,-40,5,-0.58,46691810,6841,59.64,6910,6970,6740,8970,4830,6900,6825.29,4.90,0,-3127,7093,6996,6833,6736,6573,7045,6785,29,2070,500,4830,10,1,5704970,391,38.32,1.69,12,0.12,179.00,4060.00,24850,20240321,-72.39,6160,20241115,11.36,8540,-19.67,20250110,6560,4.57,20250331,20300,-66.21,20240402,6160,11.36,20241115,1.67,Y,360350,500,28 억,,279718,N,N,0,N,00,N 20250402,151036,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6830,-70,5,-1.01,37156790,5451,47.52,6910,6970,6740,8970,4830,6900,6816.51,4.90,0,-2457,7093,6996,6833,6736,6573,7045,6785,29,2070,500,4830,10,1,5704970,390,38.16,1.68,12,0.10,179.00,4060.00,24850,20240321,-72.52,6160,20241115,10.88,8540,-20.02,20250110,6560,4.12,20250331,20300,-66.35,20240402,6160,10.88,20241115,1.67,Y,360350,500,28 억,,279718,N,N,0,N,00,N 20250402,141038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6770,-130,5,-1.88,34091020,5000,43.59,6910,6970,6740,8970,4830,6900,6818.20,4.90,0,-2205,7093,6996,6833,6736,6573,7045,6785,29,2070,500,4830,10,1,5704970,386,37.82,1.67,12,0.09,179.00,4060.00,24850,20240321,-72.76,6160,20241115,9.90,8540,-20.73,20250110,6560,3.20,20250331,20300,-66.65,20240402,6160,9.90,20241115,1.67,Y,360350,500,28 억,,279718,N,N,0,N,00,N diff --git a/361390/price/prices-20250401.csv b/361390/price/prices-20250401.csv index 150ca1125196..df9bc60310db 100644 --- a/361390/price/prices-20250401.csv +++ b/361390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15250,70,2,0.46,778533980,51548,139.42,14850,15320,14720,19730,10630,15180,15103.09,15.18,0,-4926,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1144,-37.01,3.33,12,0.69,-412.00,4575.00,25000,20241108,-39.00,11290,20240911,35.08,20150,-24.32,20250213,14230,7.17,20250203,25000,-39.00,20241108,11290,35.08,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,4655,N,00,N +20250403,151100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,120,2,0.79,770307550,51009,137.96,14850,15320,14720,19730,10630,15180,15101.40,15.18,0,-4568,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1148,-37.14,3.34,12,0.68,-412.00,4575.00,25000,20241108,-38.80,11290,20240911,35.52,20150,-24.07,20250213,14230,7.52,20250203,25000,-38.80,20241108,11290,35.52,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,141058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15270,90,2,0.59,665139780,44107,119.30,14850,15320,14720,19730,10630,15180,15080.14,15.18,0,-3446,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1145,-37.06,3.34,12,0.59,-412.00,4575.00,25000,20241108,-38.92,11290,20240911,35.25,20150,-24.22,20250213,14230,7.31,20250203,25000,-38.92,20241108,11290,35.25,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,131057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15130,-50,5,-0.33,578954790,38451,104.00,14850,15210,14720,19730,10630,15180,15056.95,15.18,0,-1894,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1135,-36.72,3.31,12,0.51,-412.00,4575.00,25000,20241108,-39.48,11290,20240911,34.01,20150,-24.91,20250213,14230,6.32,20250203,25000,-39.48,20241108,11290,34.01,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,121055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15190,10,2,0.07,491438520,32678,88.38,14850,15210,14720,19730,10630,15180,15038.82,15.18,0,1329,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1139,-36.87,3.32,12,0.44,-412.00,4575.00,25000,20241108,-39.24,11290,20240911,34.54,20150,-24.62,20250213,14230,6.75,20250203,25000,-39.24,20241108,11290,34.54,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,111058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15090,-90,5,-0.59,396959710,26453,71.55,14850,15170,14720,19730,10630,15180,15006.23,15.18,0,-122,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1132,-36.63,3.30,12,0.35,-412.00,4575.00,25000,20241108,-39.64,11290,20240911,33.66,20150,-25.11,20250213,14230,6.04,20250203,25000,-39.64,20241108,11290,33.66,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,101059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15040,-140,5,-0.92,234051980,15632,42.28,14850,15090,14720,19730,10630,15180,14972.62,15.18,0,908,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1128,-36.50,3.29,12,0.21,-412.00,4575.00,25000,20241108,-39.84,11290,20240911,33.22,20150,-25.36,20250213,14230,5.69,20250203,25000,-39.84,20241108,11290,33.22,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N +20250403,091103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14860,-320,5,-2.11,29630610,1995,5.40,14850,15030,14720,19730,10630,15180,14852.44,15.18,0,99,16126,15652,15396,14922,14666,15525,14795,38,4550,500,10320,10,1,7500789,1115,-36.07,3.25,12,0.03,-412.00,4575.00,25000,20241108,-40.56,11290,20240911,31.62,20150,-26.25,20250213,14230,4.43,20250203,25000,-40.56,20241108,11290,31.62,20240911,4.83,Y,361390,500,37 억,,1138678,N,N,1068,N,00,N 20250402,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,-530,5,-3.37,567297825,36973,102.13,15870,15870,15140,20400,11000,15710,15343.57,15.23,0,-3512,16223,15966,15613,15356,15003,16095,15485,38,4690,500,10680,10,1,7500789,1139,-36.84,3.32,12,0.49,-412.00,4575.00,25000,20241108,-39.28,11290,20240911,34.46,20150,-24.67,20250213,14230,6.68,20250203,25000,-39.28,20241108,11290,34.46,20240911,4.85,Y,361390,500,37 억,,1142645,N,N,1068,N,00,N 20250402,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15180,-530,5,-3.37,484698475,31525,87.08,15870,15870,15150,20400,11000,15710,15375.05,15.23,0,-5133,16223,15966,15613,15356,15003,16095,15485,38,4690,500,10680,10,1,7500789,1139,-36.84,3.32,12,0.42,-412.00,4575.00,25000,20241108,-39.28,11290,20240911,34.46,20150,-24.67,20250213,14230,6.68,20250203,25000,-39.28,20241108,11290,34.46,20240911,4.85,Y,361390,500,37 억,,1142645,N,N,1103,N,00,N 20250402,141038,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15170,-540,5,-3.44,400066840,25954,71.69,15870,15870,15150,20400,11000,15710,15414.46,15.23,0,-6014,16223,15966,15613,15356,15003,16095,15485,38,4690,500,10680,10,1,7500789,1138,-36.82,3.32,12,0.35,-412.00,4575.00,25000,20241108,-39.32,11290,20240911,34.37,20150,-24.71,20250213,14230,6.61,20250203,25000,-39.32,20241108,11290,34.37,20240911,4.85,Y,361390,500,37 억,,1142645,N,N,1103,N,00,N diff --git a/361570/price/prices-20250401.csv b/361570/price/prices-20250401.csv index 0b859751f97b..39fe1ecc1268 100644 --- a/361570/price/prices-20250401.csv +++ b/361570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2355,-40,5,-1.67,94342015,39619,82.88,2400,2410,2355,3110,1680,2395,2381.23,3.48,0,-6072,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,677,-7.82,1.04,12,0.14,-301.00,2263.00,4550,20240402,-48.24,1930,20241111,22.02,3290,-28.42,20250228,2240,5.13,20250401,3985,-40.90,20240527,1930,22.02,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,2235,N,00,N +20250403,151101,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-20,5,-0.84,90731260,38086,79.67,2400,2410,2355,3110,1680,2395,2382.27,3.48,0,-5539,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,683,-7.89,1.05,12,0.13,-301.00,2263.00,4550,20240402,-47.80,1930,20241111,23.06,3290,-27.81,20250228,2240,6.03,20250401,3985,-40.40,20240527,1930,23.06,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,141059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-20,5,-0.84,71796420,30096,62.96,2400,2410,2355,3110,1680,2395,2385.58,3.48,0,-5664,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,683,-7.89,1.05,12,0.10,-301.00,2263.00,4550,20240402,-47.80,1930,20241111,23.06,3290,-27.81,20250228,2240,6.03,20250401,3985,-40.40,20240527,1930,23.06,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,131057,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-15,5,-0.63,59201780,24777,51.83,2400,2410,2355,3110,1680,2395,2389.38,3.48,0,-6129,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,684,-7.91,1.05,12,0.09,-301.00,2263.00,4550,20240402,-47.69,1930,20241111,23.32,3290,-27.66,20250228,2240,6.25,20250401,3985,-40.28,20240527,1930,23.32,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,121055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2390,-5,5,-0.21,58275065,24389,51.02,2400,2410,2355,3110,1680,2395,2389.40,3.48,0,-5853,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,687,-7.94,1.06,12,0.08,-301.00,2263.00,4550,20240402,-47.47,1930,20241111,23.83,3290,-27.36,20250228,2240,6.70,20250401,3985,-40.03,20240527,1930,23.83,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,111059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-15,5,-0.63,57088780,23891,49.98,2400,2410,2355,3110,1680,2395,2389.55,3.48,0,-5815,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,684,-7.91,1.05,12,0.08,-301.00,2263.00,4550,20240402,-47.69,1930,20241111,23.32,3290,-27.66,20250228,2240,6.25,20250401,3985,-40.28,20240527,1930,23.32,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,101059,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2400,5,2,0.21,42961720,17992,37.64,2400,2410,2355,3110,1680,2395,2387.82,3.48,0,-357,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,690,-7.97,1.06,12,0.06,-301.00,2263.00,4550,20240402,-47.25,1930,20241111,24.35,3290,-27.05,20250228,2240,7.14,20250401,3985,-39.77,20240527,1930,24.35,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N +20250403,091103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2370,-25,5,-1.04,10175050,4293,8.98,2400,2400,2355,3110,1680,2395,2370.15,3.48,0,-1683,2581,2487,2396,2302,2211,2442,2257,144,715,500,1670,5,1,28743291,681,-7.87,1.05,12,0.01,-301.00,2263.00,4550,20240402,-47.91,1930,20241111,22.80,3290,-27.96,20250228,2240,5.80,20250401,3985,-40.53,20240527,1930,22.80,20241111,2.33,Y,361570,500,144 억,,1000230,N,N,3455,N,00,N 20250402,161036,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2395,-45,5,-1.84,116214040,47794,27.35,2475,2490,2305,3170,1710,2440,2431.70,3.50,0,-6042,2766,2602,2421,2257,2076,2685,2340,144,730,500,1700,5,1,28743291,688,-7.96,1.06,12,0.17,-301.00,2263.00,4550,20240402,-47.36,1930,20241111,24.09,3290,-27.20,20250228,2240,6.92,20250401,4550,-47.36,20240402,1930,24.09,20241111,2.22,Y,361570,500,144 억,,1006217,N,N,3455,N,00,N 20250402,151037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2400,-40,5,-1.64,113901520,46829,26.80,2475,2490,2305,3170,1710,2440,2432.29,3.50,0,-5928,2766,2602,2421,2257,2076,2685,2340,144,730,500,1700,5,1,28743291,690,-7.97,1.06,12,0.16,-301.00,2263.00,4550,20240402,-47.25,1930,20241111,24.35,3290,-27.05,20250228,2240,7.14,20250401,4550,-47.25,20240402,1930,24.35,20241111,2.22,Y,361570,500,144 억,,1006217,N,N,154,N,00,N 20250402,141039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2405,-35,5,-1.43,95629300,39127,22.39,2475,2490,2390,3170,1710,2440,2444.07,3.50,0,-5436,2766,2602,2421,2257,2076,2685,2340,144,730,500,1700,5,1,28743291,691,-7.99,1.06,12,0.14,-301.00,2263.00,4550,20240402,-47.14,1930,20241111,24.61,3290,-26.90,20250228,2240,7.37,20250401,4550,-47.14,20240402,1930,24.61,20241111,2.22,Y,361570,500,144 억,,1006217,N,N,154,N,00,N diff --git a/361610/price/prices-20250401.csv b/361610/price/prices-20250401.csv index 2e8f63f22063..7aaf779b6e64 100644 --- a/361610/price/prices-20250401.csv +++ b/361610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161051,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20500,-950,5,-4.43,6439476325,314008,223.19,20600,21050,20000,27850,15050,21450,20507.37,6.30,0,-117052,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14616,-5.93,0.63,12,0.44,-3459.00,32604.00,77700,20240326,-73.62,20000,20250403,2.50,30700,-33.22,20250226,20000,2.50,20250403,71400,-71.29,20240403,20000,2.50,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,168630,N,00,N +20250403,151101,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20500,-950,5,-4.43,5895971600,287488,204.34,20600,21050,20000,27850,15050,21450,20508.58,6.30,0,-108781,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14616,-5.93,0.63,12,0.40,-3459.00,32604.00,77700,20240326,-73.62,20000,20250403,2.50,30700,-33.22,20250226,20000,2.50,20250403,71400,-71.29,20240403,20000,2.50,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,141059,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20650,-800,5,-3.73,5443508275,265501,188.71,20600,21050,20000,27850,15050,21450,20502.78,6.30,0,-100867,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14723,-5.97,0.63,12,0.37,-3459.00,32604.00,77700,20240326,-73.42,20000,20250403,3.25,30700,-32.74,20250226,20000,3.25,20250403,71400,-71.08,20240403,20000,3.25,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,131058,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20600,-850,5,-3.96,4766570950,232772,165.45,20600,21050,20000,27850,15050,21450,20477.42,6.30,0,-89356,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14687,-5.96,0.63,12,0.33,-3459.00,32604.00,77700,20240326,-73.49,20000,20250403,3.00,30700,-32.90,20250226,20000,3.00,20250403,71400,-71.15,20240403,20000,3.00,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,121056,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20600,-850,5,-3.96,4270446400,208600,148.27,20600,21050,20000,27850,15050,21450,20471.94,6.30,0,-87549,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14687,-5.96,0.63,12,0.29,-3459.00,32604.00,77700,20240326,-73.49,20000,20250403,3.00,30700,-32.90,20250226,20000,3.00,20250403,71400,-71.15,20240403,20000,3.00,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,111059,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20550,-900,5,-4.20,3620944800,176939,125.76,20600,21050,20000,27850,15050,21450,20464.37,6.30,0,-75045,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14652,-5.94,0.63,12,0.25,-3459.00,32604.00,77700,20240326,-73.55,20000,20250403,2.75,30700,-33.06,20250226,20000,2.75,20250403,71400,-71.22,20240403,20000,2.75,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,101059,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20700,-750,5,-3.50,2429635125,118762,84.41,20600,21050,20000,27850,15050,21450,20458.02,6.30,0,-49228,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14759,-5.98,0.63,12,0.17,-3459.00,32604.00,77700,20240326,-73.36,20000,20250403,3.50,30700,-32.57,20250226,20000,3.50,20250403,71400,-71.01,20240403,20000,3.50,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N +20250403,091104,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,20250,-1200,5,-5.59,1249849300,61685,43.84,20600,20850,20000,27850,15050,21450,20261.80,6.30,0,-29776,22750,22100,21750,21100,20750,21925,20925,713,6400,1000,15440,50,1,71297592,14438,-5.85,0.62,12,0.09,-3459.00,32604.00,77700,20240326,-73.94,20000,20250403,1.25,30700,-34.04,20250226,20000,1.25,20250403,71400,-71.64,20240403,20000,1.25,20250403,0.82,Y,361610,1000,712 억,,4488244,N,N,42166,N,00,N 20250402,161036,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,21450,-450,5,-2.05,3050784850,140692,62.01,22050,22400,21400,28450,15350,21900,21684.33,6.35,0,-52597,22966,22432,22066,21532,21166,22250,21350,713,6550,1000,15760,50,1,71297592,15293,-6.20,0.66,12,0.20,-3459.00,32604.00,77700,20240326,-72.39,21400,20250402,0.23,30700,-30.13,20250226,21400,0.23,20250402,72400,-70.37,20240402,21400,0.23,20250402,0.83,Y,361610,1000,712 억,,4526412,N,N,42162,N,00,N 20250402,151037,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,21450,-450,5,-2.05,2840318450,130875,57.68,22050,22400,21400,28450,15350,21900,21702.53,6.35,0,-47529,22966,22432,22066,21532,21166,22250,21350,713,6550,1000,15760,50,1,71297592,15293,-6.20,0.66,12,0.18,-3459.00,32604.00,77700,20240326,-72.39,21400,20250402,0.23,30700,-30.13,20250226,21400,0.23,20250402,72400,-70.37,20240402,21400,0.23,20250402,0.83,Y,361610,1000,712 억,,4526412,N,N,66994,N,00,N 20250402,141039,55,30.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,N,21450,-450,5,-2.05,2487583900,114456,50.45,22050,22400,21450,28450,15350,21900,21733.98,6.35,0,-45399,22966,22432,22066,21532,21166,22250,21350,713,6550,1000,15760,50,1,71297592,15293,-6.20,0.66,12,0.16,-3459.00,32604.00,77700,20240326,-72.39,21450,20250402,0.00,30700,-30.13,20250226,21450,0.00,20250402,72400,-70.37,20240402,21450,0.00,20250402,0.83,Y,361610,1000,712 억,,4526412,N,N,66994,N,00,N diff --git a/361670/price/prices-20250401.csv b/361670/price/prices-20250401.csv index f14778ce0c04..5ac684df1087 100644 --- a/361670/price/prices-20250401.csv +++ b/361670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,50,2,1.14,6001825,1376,43.77,4340,4450,4215,5720,3080,4400,4361.79,0.78,0,-20,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,252,-7.50,1.25,12,0.02,-593.00,3554.00,12970,20240610,-65.69,4000,20240424,11.25,5580,-20.25,20250108,4175,6.59,20250331,12970,-65.69,20240610,4000,11.25,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4385,-15,5,-0.34,3193610,738,23.47,4340,4400,4215,5720,3080,4400,4327.38,0.78,0,-20,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,249,-7.39,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.19,4000,20240424,9.62,5580,-21.42,20250108,4175,5.03,20250331,12970,-66.19,20240610,4000,9.62,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,141059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,-25,5,-0.57,2498625,579,18.42,4340,4400,4215,5720,3080,4400,4315.41,0.78,0,-6,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,248,-7.38,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.27,4000,20240424,9.38,5580,-21.59,20250108,4175,4.79,20250331,12970,-66.27,20240610,4000,9.38,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,131058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-35,5,-0.80,2306745,535,17.02,4340,4400,4215,5720,3080,4400,4311.67,0.78,0,-6,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,247,-7.36,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.35,4000,20240424,9.12,5580,-21.77,20250108,4175,4.55,20250331,12970,-66.35,20240610,4000,9.12,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,121056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4365,-35,5,-0.80,2306745,535,17.02,4340,4400,4215,5720,3080,4400,4311.67,0.78,0,-6,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,247,-7.36,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.35,4000,20240424,9.12,5580,-21.77,20250108,4175,4.55,20250331,12970,-66.35,20240610,4000,9.12,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,111059,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-30,5,-0.68,2293650,532,16.92,4340,4400,4215,5720,3080,4400,4311.37,0.78,0,-6,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,248,-7.37,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.31,4000,20240424,9.25,5580,-21.68,20250108,4175,4.67,20250331,12970,-66.31,20240610,4000,9.25,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,101100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4370,-30,5,-0.68,1890570,439,13.96,4340,4400,4215,5720,3080,4400,4306.54,0.78,0,-5,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,248,-7.37,1.23,12,0.01,-593.00,3554.00,12970,20240610,-66.31,4000,20240424,9.25,5580,-21.68,20250108,4175,4.67,20250331,12970,-66.31,20240610,4000,9.25,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N +20250403,091104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,0,3,0.00,1596775,370,11.77,4340,4400,4215,5720,3080,4400,4315.61,0.78,0,-1,4540,4470,4385,4315,4230,4505,4350,28,1320,500,2720,5,1,5667658,249,-7.42,1.24,12,0.01,-593.00,3554.00,12970,20240610,-66.08,4000,20240424,10.00,5580,-21.15,20250108,4175,5.39,20250331,12970,-66.08,20240610,4000,10.00,20240424,0.00,Y,361670,500,28 억,,43976,N,N,0,N,00,N 20250402,161036,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,80,2,1.85,13739955,3144,111.57,4320,4455,4300,5610,3025,4320,4370.21,0.78,0,-209,4486,4402,4296,4212,4106,4445,4255,28,1290,500,2670,5,1,5667658,249,-7.42,1.24,12,0.06,-593.00,3554.00,12970,20240610,-66.08,4000,20240424,10.00,5580,-21.15,20250108,4175,5.39,20250331,12970,-66.08,20240610,4000,10.00,20240424,0.00,Y,361670,500,28 억,,44185,N,N,0,N,00,N 20250402,151037,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,95,2,2.20,11712540,2685,95.28,4320,4455,4300,5610,3025,4320,4362.21,0.78,0,-74,4486,4402,4296,4212,4106,4445,4255,28,1290,500,2670,5,1,5667658,250,-7.45,1.24,12,0.05,-593.00,3554.00,12970,20240610,-65.96,4000,20240424,10.38,5580,-20.88,20250108,4175,5.75,20250331,12970,-65.96,20240610,4000,10.38,20240424,0.00,Y,361670,500,28 억,,44185,N,N,0,N,00,N 20250402,141039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,120,2,2.78,9790280,2249,79.81,4320,4440,4300,5610,3025,4320,4353.17,0.78,0,-166,4486,4402,4296,4212,4106,4445,4255,28,1290,500,2670,5,1,5667658,252,-7.49,1.25,12,0.04,-593.00,3554.00,12970,20240610,-65.77,4000,20240424,11.00,5580,-20.43,20250108,4175,6.35,20250331,12970,-65.77,20240610,4000,11.00,20240424,0.00,Y,361670,500,28 억,,44185,N,N,0,N,00,N diff --git a/362320/price/prices-20250401.csv b/362320/price/prices-20250401.csv index a2807bd4eac5..ae45371ea298 100644 --- a/362320/price/prices-20250401.csv +++ b/362320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161051,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,-90,5,-1.72,184295835,36058,134.34,5040,5190,5040,6780,3660,5220,5111.04,0.00,0,-5572,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1054,53.44,1.33,12,0.18,96.00,3851.00,13790,20240624,-62.80,4530,20241209,13.25,7370,-30.39,20250115,4930,4.06,20250331,13790,-62.80,20240624,4530,13.25,20241209,5.40,Y,362320,500,102 억,,0,N,N,2373,N,00,N +20250403,151101,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,-80,5,-1.53,166485695,32572,121.35,5040,5190,5040,6780,3660,5220,5111.31,0.00,0,-4805,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1056,53.54,1.33,12,0.16,96.00,3851.00,13790,20240624,-62.73,4530,20241209,13.47,7370,-30.26,20250115,4930,4.26,20250331,13790,-62.73,20240624,4530,13.47,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,141059,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,-70,5,-1.34,145431985,28458,106.02,5040,5190,5040,6780,3660,5220,5110.41,0.00,0,-3693,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1058,53.65,1.34,12,0.14,96.00,3851.00,13790,20240624,-62.65,4530,20241209,13.69,7370,-30.12,20250115,4930,4.46,20250331,13790,-62.65,20240624,4530,13.69,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,131058,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,-70,5,-1.34,134346170,26298,97.98,5040,5190,5040,6780,3660,5220,5108.61,0.00,0,-3836,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1058,53.65,1.34,12,0.13,96.00,3851.00,13790,20240624,-62.65,4530,20241209,13.69,7370,-30.12,20250115,4930,4.46,20250331,13790,-62.65,20240624,4530,13.69,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,121056,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,-80,5,-1.53,118473810,23209,86.47,5040,5190,5040,6780,3660,5220,5104.65,0.00,0,-2291,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1056,53.54,1.33,12,0.11,96.00,3851.00,13790,20240624,-62.73,4530,20241209,13.47,7370,-30.26,20250115,4930,4.26,20250331,13790,-62.73,20240624,4530,13.47,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,111059,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,-70,5,-1.34,104910600,20570,76.64,5040,5190,5040,6780,3660,5220,5100.18,0.00,0,-2660,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1058,53.65,1.34,12,0.10,96.00,3851.00,13790,20240624,-62.65,4530,20241209,13.69,7370,-30.12,20250115,4930,4.46,20250331,13790,-62.65,20240624,4530,13.69,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,101100,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,-90,5,-1.72,84939920,16679,62.14,5040,5190,5040,6780,3660,5220,5092.63,0.00,0,-2322,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1054,53.44,1.33,12,0.08,96.00,3851.00,13790,20240624,-62.80,4530,20241209,13.25,7370,-30.39,20250115,4930,4.06,20250331,13790,-62.80,20240624,4530,13.25,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N +20250403,091104,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,-100,5,-1.92,64842050,12767,47.57,5040,5160,5040,6780,3660,5220,5078.88,0.00,0,-3237,5340,5280,5210,5150,5080,5245,5115,103,1560,500,3750,10,1,20551290,1052,53.33,1.33,12,0.06,96.00,3851.00,13790,20240624,-62.87,4530,20241209,13.02,7370,-30.53,20250115,4930,3.85,20250331,13790,-62.87,20240624,4530,13.02,20241209,5.40,Y,362320,500,102 억,,0,N,N,1319,N,00,N 20250402,161037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5220,-20,5,-0.38,140014240,26841,41.22,5260,5270,5140,6810,3670,5240,5216.43,0.00,0,-3288,5400,5320,5200,5120,5000,5360,5160,103,1570,500,3770,10,1,20551290,1073,54.38,1.36,12,0.13,96.00,3851.00,13790,20240624,-62.15,4530,20241209,15.23,7370,-29.17,20250115,4930,5.88,20250331,13790,-62.15,20240624,4530,15.23,20241209,5.49,Y,362320,500,102 억,,0,N,N,1319,N,00,N 20250402,151037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5230,-10,5,-0.19,134408990,25767,39.57,5260,5270,5140,6810,3670,5240,5216.32,0.00,0,-3201,5400,5320,5200,5120,5000,5360,5160,103,1570,500,3770,10,1,20551290,1075,54.48,1.36,12,0.13,96.00,3851.00,13790,20240624,-62.07,4530,20241209,15.45,7370,-29.04,20250115,4930,6.09,20250331,13790,-62.07,20240624,4530,15.45,20241209,5.49,Y,362320,500,102 억,,0,N,N,310,N,00,N 20250402,141039,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5200,-40,5,-0.76,119888560,22969,35.28,5260,5270,5140,6810,3670,5240,5219.58,0.00,0,-2041,5400,5320,5200,5120,5000,5360,5160,103,1570,500,3770,10,1,20551290,1069,54.17,1.35,12,0.11,96.00,3851.00,13790,20240624,-62.29,4530,20241209,14.79,7370,-29.44,20250115,4930,5.48,20250331,13790,-62.29,20240624,4530,14.79,20241209,5.49,Y,362320,500,102 억,,0,N,N,310,N,00,N diff --git a/362990/price/prices-20250401.csv b/362990/price/prices-20250401.csv index d998cbaa2225..89fe44a555e9 100644 --- a/362990/price/prices-20250401.csv +++ b/362990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1901,-40,5,-2.06,114407218,60190,177.56,1920,1938,1871,2520,1359,1941,1900.77,1.03,0,7985,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,319,36.56,0.89,12,0.36,52.00,2138.00,3395,20240327,-44.01,1580,20240805,20.32,2535,-25.01,20250306,1748,8.75,20250102,3070,-38.08,20240405,1580,20.32,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1902,-39,5,-2.01,106416170,55987,165.16,1920,1938,1871,2520,1359,1941,1900.73,1.03,0,8080,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,320,36.58,0.89,12,0.33,52.00,2138.00,3395,20240327,-43.98,1580,20240805,20.38,2535,-24.97,20250306,1748,8.81,20250102,3070,-38.05,20240405,1580,20.38,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1905,-36,5,-1.85,77835997,40973,120.87,1920,1938,1871,2520,1359,1941,1899.69,1.03,0,4495,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,320,36.63,0.89,12,0.24,52.00,2138.00,3395,20240327,-43.89,1580,20240805,20.57,2535,-24.85,20250306,1748,8.98,20250102,3070,-37.95,20240405,1580,20.57,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,131058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1926,-15,5,-0.77,55281866,29181,86.08,1920,1938,1871,2520,1359,1941,1894.45,1.03,0,1962,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,324,37.04,0.90,12,0.17,52.00,2138.00,3395,20240327,-43.27,1580,20240805,21.90,2535,-24.02,20250306,1748,10.18,20250102,3070,-37.26,20240405,1580,21.90,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,121056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1915,-26,5,-1.34,55279940,29180,86.08,1920,1938,1871,2520,1359,1941,1894.45,1.03,0,1962,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,322,36.83,0.90,12,0.17,52.00,2138.00,3395,20240327,-43.59,1580,20240805,21.20,2535,-24.46,20250306,1748,9.55,20250102,3070,-37.62,20240405,1580,21.20,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,111100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1902,-39,5,-2.01,54456858,28749,84.81,1920,1938,1871,2520,1359,1941,1894.22,1.03,0,2054,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,320,36.58,0.89,12,0.17,52.00,2138.00,3395,20240327,-43.98,1580,20240805,20.38,2535,-24.97,20250306,1748,8.81,20250102,3070,-38.05,20240405,1580,20.38,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,101100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,-42,5,-2.16,45933599,24247,71.53,1920,1920,1871,2520,1359,1941,1894.40,1.03,0,2185,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,319,36.52,0.89,12,0.14,52.00,2138.00,3395,20240327,-44.06,1580,20240805,20.19,2535,-25.09,20250306,1748,8.64,20250102,3070,-38.14,20240405,1580,20.19,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N +20250403,091104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1902,-39,5,-2.01,26064638,13729,40.50,1920,1920,1890,2520,1359,1941,1898.51,1.03,0,-1154,2019,1980,1940,1901,1861,1960,1881,17,579,100,1240,1,1,16800574,320,36.58,0.89,12,0.08,52.00,2138.00,3395,20240327,-43.98,1580,20240805,20.38,2535,-24.97,20250306,1748,8.81,20250102,3070,-38.05,20240405,1580,20.38,20240805,3.29,Y,362990,100,16 억,,173131,N,N,0,N,00,N 20250402,161037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1941,3,2,0.15,65842033,33896,78.62,1950,1979,1900,2515,1357,1938,1942.47,1.06,0,-7139,1996,1967,1926,1897,1856,1981,1911,17,577,100,1240,1,1,16800574,326,37.33,0.91,12,0.20,52.00,2138.00,3395,20240327,-42.83,1580,20240805,22.85,2535,-23.43,20250306,1748,11.04,20250102,3160,-38.58,20240402,1580,22.85,20240805,3.21,Y,362990,100,16 억,,178343,N,N,0,N,00,N 20250402,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1929,-9,5,-0.46,63973632,32928,76.38,1950,1979,1900,2515,1357,1938,1942.83,1.06,0,-7013,1996,1967,1926,1897,1856,1981,1911,17,577,100,1240,1,1,16800574,324,37.10,0.90,12,0.20,52.00,2138.00,3395,20240327,-43.18,1580,20240805,22.09,2535,-23.91,20250306,1748,10.35,20250102,3160,-38.96,20240402,1580,22.09,20240805,3.21,Y,362990,100,16 억,,178343,N,N,0,N,00,N 20250402,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1946,8,2,0.41,59549483,30640,71.07,1950,1979,1900,2515,1357,1938,1943.52,1.06,0,-6402,1996,1967,1926,1897,1856,1981,1911,17,577,100,1240,1,1,16800574,327,37.42,0.91,12,0.18,52.00,2138.00,3395,20240327,-42.68,1580,20240805,23.16,2535,-23.23,20250306,1748,11.33,20250102,3160,-38.42,20240402,1580,23.16,20240805,3.21,Y,362990,100,16 억,,178343,N,N,0,N,00,N diff --git a/363250/price/prices-20250401.csv b/363250/price/prices-20250401.csv index 5793b500e83f..83cc898bf17a 100644 --- a/363250/price/prices-20250401.csv +++ b/363250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,20,2,0.20,849123760,83049,152.07,9990,10510,9950,12980,7000,9990,10224.37,2.31,0,-8162,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,704,-7.86,3.39,12,1.18,-1274.00,2956.00,12800,20240822,-21.80,5800,20240524,72.59,11480,-12.80,20250310,9450,5.93,20250224,12800,-21.80,20240822,5800,72.59,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,151102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10010,20,2,0.20,806466510,78801,144.29,9990,10510,9950,12980,7000,9990,10234.22,2.31,0,-6701,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,704,-7.86,3.39,12,1.12,-1274.00,2956.00,12800,20240822,-21.80,5800,20240524,72.59,11480,-12.80,20250310,9450,5.93,20250224,12800,-21.80,20240822,5800,72.59,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,141100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10060,70,2,0.70,731631030,71334,130.62,9990,10510,9950,12980,7000,9990,10256.41,2.31,0,-7603,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,707,-7.90,3.40,12,1.01,-1274.00,2956.00,12800,20240822,-21.41,5800,20240524,73.45,11480,-12.37,20250310,9450,6.46,20250224,12800,-21.41,20240822,5800,73.45,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,131059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,180,2,1.80,643056820,62528,114.49,9990,10510,9950,12980,7000,9990,10284.30,2.31,0,-913,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,715,-7.98,3.44,12,0.89,-1274.00,2956.00,12800,20240822,-20.55,5800,20240524,75.34,11480,-11.41,20250310,9450,7.62,20250224,12800,-20.55,20240822,5800,75.34,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,121057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10110,120,2,1.20,619150780,60172,110.18,9990,10510,9950,12980,7000,9990,10289.68,2.31,0,-967,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,711,-7.94,3.42,12,0.86,-1274.00,2956.00,12800,20240822,-21.02,5800,20240524,74.31,11480,-11.93,20250310,9450,6.98,20250224,12800,-21.02,20240822,5800,74.31,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,111100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10170,180,2,1.80,579946340,56301,103.09,9990,10510,9950,12980,7000,9990,10300.82,2.31,0,1336,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,715,-7.98,3.44,12,0.80,-1274.00,2956.00,12800,20240822,-20.55,5800,20240524,75.34,11480,-11.41,20250310,9450,7.62,20250224,12800,-20.55,20240822,5800,75.34,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,101100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10400,410,2,4.10,461853280,44757,81.95,9990,10510,9950,12980,7000,9990,10319.13,2.31,0,4800,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,731,-8.16,3.52,12,0.64,-1274.00,2956.00,12800,20240822,-18.75,5800,20240524,79.31,11480,-9.41,20250310,9450,10.05,20250224,12800,-18.75,20240822,5800,79.31,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N +20250403,091105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10090,100,2,1.00,12980840,1294,2.37,9990,10200,9950,12980,7000,9990,10031.56,2.31,0,-655,10396,10192,10046,9842,9696,10120,9770,35,2990,500,6790,10,1,7032798,710,-7.92,3.41,12,0.02,-1274.00,2956.00,12800,20240822,-21.17,5800,20240524,73.97,11480,-12.11,20250310,9450,6.77,20250224,12800,-21.17,20240822,5800,73.97,20240524,5.67,Y,363250,500,35 억,,162454,N,N,0,N,00,N 20250402,161037,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9990,-240,5,-2.35,546325045,54613,68.18,10250,10250,9900,13290,7170,10230,10003.57,2.48,0,-12222,10823,10526,10253,9956,9683,10390,9820,35,3060,500,6950,10,1,7032798,703,-7.84,3.38,12,0.78,-1274.00,2956.00,12800,20240822,-21.95,5800,20240524,72.24,11480,-12.98,20250310,9450,5.71,20250224,12800,-21.95,20240822,5800,72.24,20240524,5.67,Y,363250,500,35 억,,174721,N,N,482,N,00,N 20250402,151038,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9970,-260,5,-2.54,473597205,47359,59.12,10250,10250,9900,13290,7170,10230,10000.15,2.48,0,-10307,10823,10526,10253,9956,9683,10390,9820,35,3060,500,6950,10,1,7032798,701,-7.83,3.37,12,0.67,-1274.00,2956.00,12800,20240822,-22.11,5800,20240524,71.90,11480,-13.15,20250310,9450,5.50,20250224,12800,-22.11,20240822,5800,71.90,20240524,5.67,Y,363250,500,35 억,,174721,N,N,482,N,00,N 20250402,141040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9900,-330,5,-3.23,339891975,33951,42.39,10250,10250,9900,13290,7170,10230,10011.25,2.48,0,-7687,10823,10526,10253,9956,9683,10390,9820,35,3060,500,6950,10,1,7032798,696,-7.77,3.35,12,0.48,-1274.00,2956.00,12800,20240822,-22.66,5800,20240524,70.69,11480,-13.76,20250310,9450,4.76,20250224,12800,-22.66,20240822,5800,70.69,20240524,5.67,Y,363250,500,35 억,,174721,N,N,482,N,00,N diff --git a/363260/price/prices-20250401.csv b/363260/price/prices-20250401.csv index 8204d9a0f7f2..9360195da672 100644 --- a/363260/price/prices-20250401.csv +++ b/363260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-120,5,-5.14,9290424782,4032681,29.73,2250,2365,2190,3035,1635,2335,2304.20,0.81,0,-9409,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,712,-35.73,1.88,12,12.54,-62.00,1176.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,5.42,Y,363260,500,160 억,,258954,N,N,16173,N,00,N +20250403,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-80,5,-3.43,8433788162,3645603,26.88,2250,2365,2240,3035,1635,2335,2313.38,0.81,0,-46425,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,725,-36.37,1.92,12,11.33,-62.00,1176.00,4015,20240423,-43.84,1404,20241210,60.61,2885,-21.84,20250120,1691,33.35,20250102,3200,-29.53,20240529,439,413.67,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,141100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-25,5,-1.07,5987084264,2589570,19.09,2250,2365,2240,3035,1635,2335,2311.95,0.81,0,9351,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,743,-37.26,1.96,12,8.05,-62.00,1176.00,4015,20240423,-42.47,1404,20241210,64.53,2885,-19.93,20250120,1691,36.61,20250102,3200,-27.81,20240529,439,426.20,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2300,-35,5,-1.50,5233303925,2260724,16.67,2250,2365,2240,3035,1635,2335,2314.83,0.81,0,24526,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,740,-37.10,1.96,12,7.03,-62.00,1176.00,4015,20240423,-42.71,1404,20241210,63.82,2885,-20.28,20250120,1691,36.01,20250102,3200,-28.12,20240529,439,423.92,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,121057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-25,5,-1.07,4813968304,2078810,15.33,2250,2365,2240,3035,1635,2335,2315.68,0.81,0,59109,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,743,-37.26,1.96,12,6.46,-62.00,1176.00,4015,20240423,-42.47,1404,20241210,64.53,2885,-19.93,20250120,1691,36.61,20250102,3200,-27.81,20240529,439,426.20,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,111100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,-20,5,-0.86,4493175470,1939589,14.30,2250,2365,2240,3035,1635,2335,2316.51,0.81,0,95340,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,745,-37.34,1.97,12,6.03,-62.00,1176.00,4015,20240423,-42.34,1404,20241210,64.89,2885,-19.76,20250120,1691,36.90,20250102,3200,-27.66,20240529,439,427.33,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,-25,5,-1.07,3802135352,1639414,12.09,2250,2365,2240,3035,1635,2335,2319.15,0.81,0,104553,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,743,-37.26,1.96,12,5.10,-62.00,1176.00,4015,20240423,-42.47,1404,20241210,64.53,2885,-19.93,20250120,1691,36.61,20250102,3200,-27.81,20240529,439,426.20,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N +20250403,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,20,2,0.86,1563810786,678855,5.01,2250,2365,2240,3035,1635,2335,2303.36,0.81,0,77127,2501,2417,2316,2232,2131,2460,2275,161,700,500,1440,5,1,32163769,757,-37.98,2.00,12,2.11,-62.00,1176.00,4015,20240423,-41.34,1404,20241210,67.74,2885,-18.37,20250120,1691,39.27,20250102,3200,-26.41,20240529,439,436.45,20240416,5.42,Y,363260,500,160 억,,258954,N,N,33351,N,00,N 20250402,161037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,55,2,2.41,30871037807,13277268,347.48,2330,2400,2215,2960,1600,2280,2324.91,2.19,0,-527718,2363,2321,2263,2221,2163,2342,2242,161,680,500,1410,5,1,32163769,751,-37.66,1.99,12,41.28,-62.00,1176.00,4015,20240423,-41.84,1404,20241210,66.31,2885,-19.06,20250120,1691,38.08,20250102,3200,-27.03,20240529,439,431.89,20240416,6.68,Y,363260,500,160 억,,704233,N,N,33351,N,00,N 20250402,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,15,2,0.66,29674862000,12763103,334.02,2330,2400,2215,2960,1600,2280,2325.06,2.19,0,-544893,2363,2321,2263,2221,2163,2342,2242,161,680,500,1410,5,1,32163769,738,-37.02,1.95,12,39.68,-62.00,1176.00,4015,20240423,-42.84,1404,20241210,63.46,2885,-20.45,20250120,1691,35.72,20250102,3200,-28.28,20240529,439,422.78,20240416,6.68,Y,363260,500,160 억,,704233,N,N,34295,N,00,N 20250402,141040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2310,30,2,1.32,27656156493,11885262,311.05,2330,2400,2215,2960,1600,2280,2326.94,2.19,0,-485918,2363,2321,2263,2221,2163,2342,2242,161,680,500,1410,5,1,32163769,743,-37.26,1.96,12,36.95,-62.00,1176.00,4015,20240423,-42.47,1404,20241210,64.53,2885,-19.93,20250120,1691,36.61,20250102,3200,-27.81,20240529,439,426.20,20240416,6.68,Y,363260,500,160 억,,704233,N,N,34295,N,00,N diff --git a/363280/price/prices-20250401.csv b/363280/price/prices-20250401.csv index af9e58628ea2..c162fa52d404 100644 --- a/363280/price/prices-20250401.csv +++ b/363280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161052,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,24053685,11512,40.26,2120,2125,2050,2760,1490,2125,2089.44,1.22,0,-1079,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1069,-0.88,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-52.47,2030,20250402,4.43,2770,-23.47,20250107,2030,4.43,20250402,4460,-52.47,20240826,2030,4.43,20250402,0.00,Y,363280,500,252 억,,613354,N,N,71,N,00,N +20250403,151102,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,21364045,10243,35.83,2120,2125,2050,2760,1490,2125,2085.72,1.22,0,-642,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1067,-0.87,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-52.58,2030,20250402,4.19,2770,-23.65,20250107,2030,4.19,20250402,4460,-52.58,20240826,2030,4.19,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,141100,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2125,0,3,0.00,21112770,10124,35.41,2120,2125,2050,2760,1490,2125,2085.42,1.22,0,-572,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1072,-0.88,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-52.35,2030,20250402,4.68,2770,-23.29,20250107,2030,4.68,20250402,4460,-52.35,20240826,2030,4.68,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,131059,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,20709625,9933,34.74,2120,2120,2050,2760,1490,2125,2084.93,1.22,0,-480,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1064,-0.87,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-52.69,2030,20250402,3.94,2770,-23.83,20250107,2030,3.94,20250402,4460,-52.69,20240826,2030,3.94,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,121057,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,20243140,9712,33.97,2120,2120,2050,2760,1490,2125,2084.34,1.22,0,-368,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1067,-0.87,0.11,12,0.02,-2420.00,20069.00,4460,20240826,-52.58,2030,20250402,4.19,2770,-23.65,20250107,2030,4.19,20250402,4460,-52.58,20240826,2030,4.19,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,111100,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,18763470,9009,31.51,2120,2120,2050,2760,1490,2125,2082.75,1.22,0,220,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1059,-0.87,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-52.91,2030,20250402,3.45,2770,-24.19,20250107,2030,3.45,20250402,4460,-52.91,20240826,2030,3.45,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,101101,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2095,-30,5,-1.41,16006020,7695,26.91,2120,2120,2050,2760,1490,2125,2080.05,1.22,0,879,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1056,-0.87,0.10,12,0.02,-2420.00,20069.00,4460,20240826,-53.03,2030,20250402,3.20,2770,-24.37,20250107,2030,3.20,20250402,4460,-53.03,20240826,2030,3.20,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N +20250403,091105,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,9439785,4538,15.87,2120,2120,2070,2760,1490,2125,2080.16,1.22,0,442,2215,2170,2100,2055,1985,2135,2020,252,635,500,1480,5,1,50429268,1059,-0.87,0.10,12,0.01,-2420.00,20069.00,4460,20240826,-52.91,2030,20250402,3.45,2770,-24.19,20250107,2030,3.45,20250402,4460,-52.91,20240826,2030,3.45,20250402,0.00,Y,363280,500,252 억,,613354,N,N,0,N,00,N 20250402,161038,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2125,-20,5,-0.93,60479195,28591,103.53,2145,2145,2030,2785,1505,2145,2115.32,1.22,0,171,2208,2176,2148,2116,2088,2175,2115,252,640,500,1500,5,1,50429268,1072,-0.88,0.11,12,0.06,-2420.00,20069.00,4460,20240826,-52.35,2030,20250402,4.68,2770,-23.29,20250107,2030,4.68,20250402,4460,-52.35,20240826,2030,4.68,20250402,0.00,Y,363280,500,252 억,,613183,N,N,0,N,00,N 20250402,151038,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2125,-20,5,-0.93,52710190,24923,90.25,2145,2145,2030,2785,1505,2145,2114.92,1.22,0,217,2208,2176,2148,2116,2088,2175,2115,252,640,500,1500,5,1,50429268,1072,-0.88,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-52.35,2030,20250402,4.68,2770,-23.29,20250107,2030,4.68,20250402,4460,-52.35,20240826,2030,4.68,20250402,0.00,Y,363280,500,252 억,,613183,N,N,0,N,00,N 20250402,141040,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2120,-25,5,-1.17,50649640,23952,86.73,2145,2145,2030,2785,1505,2145,2114.63,1.22,0,504,2208,2176,2148,2116,2088,2175,2115,252,640,500,1500,5,1,50429268,1069,-0.88,0.11,12,0.05,-2420.00,20069.00,4460,20240826,-52.47,2030,20250402,4.43,2770,-23.47,20250107,2030,4.43,20250402,4460,-52.47,20240826,2030,4.43,20250402,0.00,Y,363280,500,252 억,,613183,N,N,0,N,00,N diff --git a/365270/price/prices-20250401.csv b/365270/price/prices-20250401.csv index c2f284e5ad94..70f3d61b09a3 100644 --- a/365270/price/prices-20250401.csv +++ b/365270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,-90,5,-1.30,333379510,49520,47.68,6790,6900,6670,8970,4830,6900,6732.11,2.52,0,-15086,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,951,-6.34,3.15,12,0.35,-1074.00,2159.00,21350,20240408,-68.10,4900,20240805,38.98,9100,-25.16,20250221,5830,16.81,20250116,21350,-68.10,20240408,4900,38.98,20240805,0.08,Y,365270,500,69 억,,351406,N,N,832,N,00,N +20250403,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,-210,5,-3.04,312620110,46444,44.72,6790,6900,6670,8970,4830,6900,6731.00,2.52,0,-13353,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,934,-6.23,3.10,12,0.33,-1074.00,2159.00,21350,20240408,-68.67,4900,20240805,36.53,9100,-26.48,20250221,5830,14.75,20250116,21350,-68.67,20240408,4900,36.53,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-220,5,-3.19,270695770,40190,38.69,6790,6900,6670,8970,4830,6900,6735.27,2.52,0,-8407,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,933,-6.22,3.09,12,0.29,-1074.00,2159.00,21350,20240408,-68.71,4900,20240805,36.33,9100,-26.59,20250221,5830,14.58,20250116,21350,-68.71,20240408,4900,36.33,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,-170,5,-2.46,237613160,35252,33.94,6790,6900,6670,8970,4830,6900,6740.27,2.52,0,-5980,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,940,-6.27,3.12,12,0.25,-1074.00,2159.00,21350,20240408,-68.48,4900,20240805,37.35,9100,-26.04,20250221,5830,15.44,20250116,21350,-68.48,20240408,4900,37.35,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,121057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6750,-150,5,-2.17,224684020,33323,32.08,6790,6900,6670,8970,4830,6900,6742.45,2.52,0,-4680,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,943,-6.28,3.13,12,0.24,-1074.00,2159.00,21350,20240408,-68.38,4900,20240805,37.76,9100,-25.82,20250221,5830,15.78,20250116,21350,-68.38,20240408,4900,37.76,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,111101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-110,5,-1.59,193863940,28737,27.67,6790,6900,6670,8970,4830,6900,6745.97,2.52,0,-4149,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,948,-6.32,3.14,12,0.21,-1074.00,2159.00,21350,20240408,-68.20,4900,20240805,38.57,9100,-25.38,20250221,5830,16.47,20250116,21350,-68.20,20240408,4900,38.57,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,101101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6760,-140,5,-2.03,100883390,14888,14.33,6790,6900,6700,8970,4830,6900,6775.88,2.52,0,-2600,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,944,-6.29,3.13,12,0.11,-1074.00,2159.00,21350,20240408,-68.34,4900,20240805,37.96,9100,-25.71,20250221,5830,15.95,20250116,21350,-68.34,20240408,4900,37.96,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N +20250403,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6740,-160,5,-2.32,28909460,4263,4.10,6790,6900,6700,8970,4830,6900,6780.56,2.52,0,-1397,7486,7192,6876,6582,6266,7340,6730,70,2070,500,4690,10,1,13968599,941,-6.28,3.12,12,0.03,-1074.00,2159.00,21350,20240408,-68.43,4900,20240805,37.55,9100,-25.93,20250221,5830,15.61,20250116,21350,-68.43,20240408,4900,37.55,20240805,0.08,Y,365270,500,69 억,,351406,N,N,0,N,00,N 20250402,161038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6900,170,2,2.53,720262815,103865,364.25,6730,7170,6560,8740,4720,6730,6934.65,2.54,0,-4048,7063,6896,6723,6556,6383,6810,6470,70,2010,500,4570,10,1,13968599,964,-6.42,3.20,12,0.74,-1074.00,2159.00,21350,20240408,-67.68,4900,20240805,40.82,9100,-24.18,20250221,5830,18.35,20250116,21350,-67.68,20240408,4900,40.82,20240805,0.08,Y,365270,500,69 억,,355467,N,N,0,N,00,N 20250402,151039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,150,2,2.23,702578715,101300,355.25,6730,7170,6560,8740,4720,6730,6935.62,2.54,0,-3484,7063,6896,6723,6556,6383,6810,6470,70,2010,500,4570,10,1,13968599,961,-6.41,3.19,12,0.73,-1074.00,2159.00,21350,20240408,-67.78,4900,20240805,40.41,9100,-24.40,20250221,5830,18.01,20250116,21350,-67.78,20240408,4900,40.41,20240805,0.08,Y,365270,500,69 억,,355467,N,N,0,N,00,N 20250402,141041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,220,2,3.27,661014855,95273,334.12,6730,7170,6560,8740,4720,6730,6938.11,2.54,0,-3077,7063,6896,6723,6556,6383,6810,6470,70,2010,500,4570,10,1,13968599,971,-6.47,3.22,12,0.68,-1074.00,2159.00,21350,20240408,-67.45,4900,20240805,41.84,9100,-23.63,20250221,5830,19.21,20250116,21350,-67.45,20240408,4900,41.84,20240805,0.08,Y,365270,500,69 억,,355467,N,N,0,N,00,N diff --git a/365330/price/prices-20250401.csv b/365330/price/prices-20250401.csv index f96a564390e1..48f6d108edf2 100644 --- a/365330/price/prices-20250401.csv +++ b/365330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161053,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-20,5,-0.39,2341437655,461032,127.08,5020,5240,4915,6690,3610,5150,5078.66,3.34,0,15938,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1570,25.78,3.14,12,1.51,199.00,1636.00,9810,20241219,-47.71,2125,20240628,141.41,9320,-44.96,20250213,4915,4.37,20250403,9810,-47.71,20241219,2125,141.41,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,22187,N,00,N +20250403,151103,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5090,-60,5,-1.17,2241304475,441485,121.69,5020,5240,4915,6690,3610,5150,5076.74,3.34,0,9742,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1558,25.58,3.11,12,1.44,199.00,1636.00,9810,20241219,-48.11,2125,20240628,139.53,9320,-45.39,20250213,4915,3.56,20250403,9810,-48.11,20241219,2125,139.53,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,141101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5100,-50,5,-0.97,1996173985,393453,108.45,5020,5240,4915,6690,3610,5150,5073.48,3.34,0,-13617,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1561,25.63,3.12,12,1.29,199.00,1636.00,9810,20241219,-48.01,2125,20240628,140.00,9320,-45.28,20250213,4915,3.76,20250403,9810,-48.01,20241219,2125,140.00,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,131059,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5130,-20,5,-0.39,1461166085,289805,79.88,5020,5130,4915,6690,3610,5150,5041.89,3.34,0,1218,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1570,25.78,3.14,12,0.95,199.00,1636.00,9810,20241219,-47.71,2125,20240628,141.41,9320,-44.96,20250213,4915,4.37,20250403,9810,-47.71,20241219,2125,141.41,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,121058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-100,5,-1.94,1152423770,229048,63.14,5020,5120,4915,6690,3610,5150,5031.36,3.34,0,18197,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1546,25.38,3.09,12,0.75,199.00,1636.00,9810,20241219,-48.52,2125,20240628,137.65,9320,-45.82,20250213,4915,2.75,20250403,9810,-48.52,20241219,2125,137.65,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,111101,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5030,-120,5,-2.33,1012683880,201418,55.52,5020,5110,4915,6690,3610,5150,5027.77,3.34,0,20010,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1540,25.28,3.07,12,0.66,199.00,1636.00,9810,20241219,-48.73,2125,20240628,136.71,9320,-46.03,20250213,4915,2.34,20250403,9810,-48.73,20241219,2125,136.71,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,101102,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5050,-100,5,-1.94,781751645,155592,42.89,5020,5100,4915,6690,3610,5150,5024.37,3.34,0,25407,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1546,25.38,3.09,12,0.51,199.00,1636.00,9810,20241219,-48.52,2125,20240628,137.65,9320,-45.82,20250213,4915,2.75,20250403,9810,-48.52,20241219,2125,137.65,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N +20250403,091106,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5060,-90,5,-1.75,414269475,82765,22.81,5020,5090,4915,6690,3610,5150,5005.37,3.34,0,12322,5450,5300,5150,5000,4850,5225,4925,153,1540,500,3190,10,1,30610000,1549,25.43,3.09,12,0.27,199.00,1636.00,9810,20241219,-48.42,2125,20240628,138.12,9320,-45.71,20250213,4915,2.95,20250403,9810,-48.42,20241219,2125,138.12,20240628,6.09,Y,365330,500,153 억,,1021518,N,N,21931,N,00,N 20250402,161038,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5150,-30,5,-0.58,1866146290,362784,76.35,5250,5300,5000,6730,3630,5180,5143.96,3.12,0,66989,5506,5342,5226,5062,4946,5425,5145,153,1550,500,3210,10,1,30610000,1576,25.88,3.15,12,1.19,199.00,1636.00,9810,20241219,-47.50,2125,20240628,142.35,9320,-44.74,20250213,5000,3.00,20250402,9810,-47.50,20241219,2125,142.35,20240628,6.30,Y,365330,500,153 억,,954642,N,N,21931,N,00,N 20250402,151039,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5140,-40,5,-0.77,1711383690,332688,70.02,5250,5300,5000,6730,3630,5180,5144.11,3.12,0,64877,5506,5342,5226,5062,4946,5425,5145,153,1550,500,3210,10,1,30610000,1573,25.83,3.14,12,1.09,199.00,1636.00,9810,20241219,-47.60,2125,20240628,141.88,9320,-44.85,20250213,5000,2.80,20250402,9810,-47.60,20241219,2125,141.88,20240628,6.30,Y,365330,500,153 억,,954642,N,N,2188,N,00,N 20250402,141041,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-10,5,-0.19,1518016050,295151,62.12,5250,5300,5000,6730,3630,5180,5143.18,3.12,0,51169,5506,5342,5226,5062,4946,5425,5145,153,1550,500,3210,10,1,30610000,1583,25.98,3.16,12,0.96,199.00,1636.00,9810,20241219,-47.30,2125,20240628,143.29,9320,-44.53,20250213,5000,3.40,20250402,9810,-47.30,20241219,2125,143.29,20240628,6.30,Y,365330,500,153 억,,954642,N,N,2188,N,00,N diff --git a/365340/price/prices-20250401.csv b/365340/price/prices-20250401.csv index ab1482cd5f23..f1c1fbf41eaf 100644 --- a/365340/price/prices-20250401.csv +++ b/365340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161053,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30500,-1500,5,-4.69,1184005725,38579,208.70,31000,31400,30450,41600,22400,32000,30690.39,2.14,0,-4719,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3705,-3.36,1.82,12,0.32,-9086.00,16747.00,94900,20240325,-67.86,30450,20250403,0.16,43000,-29.07,20250220,30450,0.16,20250403,90000,-66.11,20240517,30450,0.16,20250403,0.87,Y,365340,500,60 억,,259864,N,N,15660,N,00,N +20250403,151103,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30600,-1400,5,-4.38,1069950225,34843,188.49,31000,31400,30450,41600,22400,32000,30707.72,2.14,0,-5773,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3717,-3.37,1.83,12,0.29,-9086.00,16747.00,94900,20240325,-67.76,30450,20250403,0.49,43000,-28.84,20250220,30450,0.49,20250403,90000,-66.00,20240517,30450,0.49,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,141101,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30700,-1300,5,-4.06,972288250,31660,171.27,31000,31400,30450,41600,22400,32000,30710.26,2.14,0,-5025,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3729,-3.38,1.83,12,0.26,-9086.00,16747.00,94900,20240325,-67.65,30450,20250403,0.82,43000,-28.60,20250220,30450,0.82,20250403,90000,-65.89,20240517,30450,0.82,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,131100,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30850,-1150,5,-3.59,799169850,26018,140.75,31000,31400,30450,41600,22400,32000,30715.99,2.14,0,-3935,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3748,-3.40,1.84,12,0.21,-9086.00,16747.00,94900,20240325,-67.49,30450,20250403,1.31,43000,-28.26,20250220,30450,1.31,20250403,90000,-65.72,20240517,30450,1.31,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,121058,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30850,-1150,5,-3.59,671272200,21871,118.32,31000,31400,30450,41600,22400,32000,30692.28,2.14,0,-4419,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3748,-3.40,1.84,12,0.18,-9086.00,16747.00,94900,20240325,-67.49,30450,20250403,1.31,43000,-28.26,20250220,30450,1.31,20250403,90000,-65.72,20240517,30450,1.31,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,111101,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30750,-1250,5,-3.91,597526325,19476,105.36,31000,31400,30450,41600,22400,32000,30680.07,2.14,0,-4328,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3736,-3.38,1.84,12,0.16,-9086.00,16747.00,94900,20240325,-67.60,30450,20250403,0.99,43000,-28.49,20250220,30450,0.99,20250403,90000,-65.83,20240517,30450,0.99,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,101102,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30600,-1400,5,-4.38,389709175,12682,68.61,31000,31400,30500,41600,22400,32000,30729.21,2.14,0,-3568,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3717,-3.37,1.83,12,0.10,-9086.00,16747.00,94900,20240325,-67.76,30500,20250403,0.33,43000,-28.84,20250220,30500,0.33,20250403,90000,-66.00,20240517,30500,0.33,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N +20250403,091106,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,30600,-1400,5,-4.38,72942050,2367,12.80,31000,31400,30550,41600,22400,32000,30815.74,2.14,0,-959,33300,32650,32150,31500,31000,32400,31250,61,9600,500,23040,50,1,12148000,3717,-3.37,1.83,12,0.02,-9086.00,16747.00,94900,20240325,-67.76,30550,20250403,0.16,43000,-28.84,20250220,30550,0.16,20250403,90000,-66.00,20240517,30550,0.16,20250403,0.87,Y,365340,500,60 억,,259864,N,N,3327,N,00,N 20250402,161038,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,32000,-450,5,-1.39,590831450,18485,65.12,32350,32800,31650,42150,22750,32450,31962.66,2.17,0,-4154,34083,33266,32633,31816,31183,33675,32225,61,9700,500,23360,50,1,12148000,3887,-3.52,1.91,12,0.15,-9086.00,16747.00,94900,20240325,-66.28,31650,20250402,1.11,43000,-25.58,20250220,31650,1.11,20250402,91300,-64.95,20240402,31650,1.11,20250402,0.91,Y,365340,500,60 억,,264209,N,N,3327,N,00,N 20250402,151039,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31850,-600,5,-1.85,524930350,16425,57.87,32350,32800,31650,42150,22750,32450,31959.23,2.17,0,-4659,34083,33266,32633,31816,31183,33675,32225,61,9700,500,23360,50,1,12148000,3869,-3.51,1.90,12,0.14,-9086.00,16747.00,94900,20240325,-66.44,31650,20250402,0.63,43000,-25.93,20250220,31650,0.63,20250402,91300,-65.12,20240402,31650,0.63,20250402,0.91,Y,365340,500,60 억,,264209,N,N,1604,N,00,N 20250402,141041,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,31800,-650,5,-2.00,403862600,12613,44.44,32350,32800,31750,42150,22750,32450,32019.55,2.17,0,-3708,34083,33266,32633,31816,31183,33675,32225,61,9700,500,23360,50,1,12148000,3863,-3.50,1.90,12,0.10,-9086.00,16747.00,94900,20240325,-66.49,31750,20250402,0.16,43000,-26.05,20250220,31750,0.16,20250402,91300,-65.17,20240402,31750,0.16,20250402,0.91,Y,365340,500,60 억,,264209,N,N,1604,N,00,N diff --git a/365550/price/prices-20250401.csv b/365550/price/prices-20250401.csv index 52dcb5ff2a50..52a9bd8af910 100644 --- a/365550/price/prices-20250401.csv +++ b/365550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161053,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4585,-85,5,-1.82,663320220,143317,100.70,4600,4670,4585,6070,3270,4670,4628.34,42.66,0,7696,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9770,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-14.14,4170,20241217,9.95,5050,-9.21,20250307,4270,7.38,20250102,5340,-14.14,20240920,4170,9.95,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,13740,N,00,N +20250403,151103,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4615,-55,5,-1.18,575826420,124297,87.34,4600,4670,4600,6070,3270,4670,4632.67,42.66,0,10577,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9834,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-13.58,4170,20241217,10.67,5050,-8.61,20250307,4270,8.08,20250102,5340,-13.58,20240920,4170,10.67,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,141101,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4625,-45,5,-0.96,462618655,99788,70.11,4600,4670,4600,6070,3270,4670,4636.01,42.66,0,9131,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9855,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-13.39,4170,20241217,10.91,5050,-8.42,20250307,4270,8.31,20250102,5340,-13.39,20240920,4170,10.91,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,131100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4630,-40,5,-0.86,397517856,85714,60.23,4600,4670,4600,6070,3270,4670,4637.72,42.66,0,7740,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9866,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-13.30,4170,20241217,11.03,5050,-8.32,20250307,4270,8.43,20250102,5340,-13.30,20240920,4170,11.03,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,121058,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4630,-40,5,-0.86,332773686,71718,50.39,4600,4670,4600,6070,3270,4670,4640.03,42.66,0,4681,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9866,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-13.30,4170,20241217,11.03,5050,-8.32,20250307,4270,8.43,20250102,5340,-13.30,20240920,4170,11.03,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,111102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,-20,5,-0.43,270052136,58183,40.88,4600,4670,4600,6070,3270,4670,4641.43,42.66,0,6664,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9909,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-12.92,4170,20241217,11.51,5050,-7.92,20250307,4270,8.90,20250102,5340,-12.92,20240920,4170,11.51,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,101102,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-25,5,-0.54,121415811,26225,18.43,4600,4665,4600,6070,3270,4670,4629.77,42.66,0,-9045,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9898,0.00,0.00,11,0.01,0.00,0.00,5340,20240920,-13.01,4170,20241217,11.39,5050,-8.02,20250307,4270,8.78,20250102,5340,-13.01,20240920,4170,11.39,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N +20250403,091106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,-30,5,-0.64,11435905,2477,1.74,4600,4665,4600,6070,3270,4670,4616.84,42.66,0,-1131,4756,4712,4666,4622,4576,4690,4600,2131,1400,1000,3540,5,1,213089000,9887,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-13.11,4170,20241217,11.27,5050,-8.12,20250307,4270,8.67,20250102,5340,-13.11,20240920,4170,11.27,20241217,0.00,Y,365550,1000,2130 억,,90897588,N,N,3104,N,00,N 20250402,161038,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4670,-5,5,-0.11,661678875,142322,99.38,4690,4710,4620,6070,3275,4675,4649.17,42.65,0,-1609,4895,4785,4730,4620,4565,4757,4592,2131,1395,1000,3550,5,1,213089000,9951,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-12.55,4170,20241217,11.99,5050,-7.52,20250307,4270,9.37,20250102,5340,-12.55,20240920,4170,11.99,20241217,0.00,Y,365550,1000,2130 억,,90885921,N,N,3104,N,00,N 20250402,151039,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-30,5,-0.64,625960195,134646,94.02,4690,4710,4620,6070,3275,4675,4648.93,42.65,0,-1089,4895,4785,4730,4620,4565,4757,4592,2131,1395,1000,3550,5,1,213089000,9898,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-13.01,4170,20241217,11.39,5050,-8.02,20250307,4270,8.78,20250102,5340,-13.01,20240920,4170,11.39,20241217,0.00,Y,365550,1000,2130 억,,90885921,N,N,15290,N,00,N 20250402,141041,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,-25,5,-0.53,526676710,113254,79.08,4690,4710,4620,6070,3275,4675,4650.40,42.65,0,-7231,4895,4785,4730,4620,4565,4757,4592,2131,1395,1000,3550,5,1,213089000,9909,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-12.92,4170,20241217,11.51,5050,-7.92,20250307,4270,8.90,20250102,5340,-12.92,20240920,4170,11.51,20241217,0.00,Y,365550,1000,2130 억,,90885921,N,N,15290,N,00,N diff --git a/365590/price/prices-20250401.csv b/365590/price/prices-20250401.csv index f09feccc9357..eb6192b40edf 100644 --- a/365590/price/prices-20250401.csv +++ b/365590/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,0,3,0.00,30993014,48557,96.20,636,649,625,838,452,645,638.28,4.45,0,-20262,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,994,-9.92,11.73,12,0.03,-65.00,55.00,1465,20240326,-55.97,546,20241210,18.13,763,-15.47,20250120,551,17.06,20250217,1420,-54.58,20240424,546,18.13,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,151103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,0,3,0.00,28997341,45448,90.04,636,649,625,838,452,645,638.03,4.45,0,-19701,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,994,-9.92,11.73,12,0.03,-65.00,55.00,1465,20240326,-55.97,546,20241210,18.13,763,-15.47,20250120,551,17.06,20250217,1420,-54.58,20240424,546,18.13,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,639,-6,5,-0.93,22188389,34852,69.05,636,649,625,838,452,645,636.65,4.45,0,-18828,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,985,-9.83,11.62,12,0.02,-65.00,55.00,1465,20240326,-56.38,546,20241210,17.03,763,-16.25,20250120,551,15.97,20250217,1420,-55.00,20240424,546,17.03,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,131100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,643,-2,5,-0.31,21667917,34040,67.44,636,649,625,838,452,645,636.54,4.45,0,-18382,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,991,-9.89,11.69,12,0.02,-65.00,55.00,1465,20240326,-56.11,546,20241210,17.77,763,-15.73,20250120,551,16.70,20250217,1420,-54.72,20240424,546,17.77,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,121058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-5,5,-0.78,17211525,27099,53.69,636,649,625,838,452,645,635.14,4.45,0,-16108,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,986,-9.85,11.64,12,0.02,-65.00,55.00,1465,20240326,-56.31,546,20241210,17.22,763,-16.12,20250120,551,16.15,20250217,1420,-54.93,20240424,546,17.22,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,111102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,647,2,2,0.31,17146094,26997,53.49,636,649,625,838,452,645,635.11,4.45,0,-16014,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,997,-9.95,11.76,12,0.02,-65.00,55.00,1465,20240326,-55.84,546,20241210,18.50,763,-15.20,20250120,551,17.42,20250217,1420,-54.44,20240424,546,18.50,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,101102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,-5,5,-0.78,10993491,17424,34.52,636,640,625,838,452,645,630.94,4.45,0,-12109,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,986,-9.85,11.64,12,0.01,-65.00,55.00,1465,20240326,-56.31,546,20241210,17.22,763,-16.12,20250120,551,16.15,20250217,1420,-54.93,20240424,546,17.22,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N +20250403,091106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-10,5,-1.55,1044104,1642,3.25,636,636,626,838,452,645,635.87,4.45,0,749,667,656,640,629,613,648,621,154,193,100,430,1,1,154081269,978,-9.77,11.55,12,0.00,-65.00,55.00,1465,20240326,-56.66,546,20241210,16.30,763,-16.78,20250120,551,15.25,20250217,1420,-55.28,20240424,546,16.30,20241210,0.32,Y,365590,100,154 억,,6862454,N,N,0,N,00,N 20250402,161039,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,645,-2,5,-0.31,31951117,50473,38.73,647,651,624,841,453,647,632.66,4.46,0,-11220,693,669,634,610,575,682,623,154,194,100,430,1,1,154081269,994,-9.92,11.73,12,0.03,-65.00,55.00,1465,20240326,-55.97,546,20241210,18.13,763,-15.47,20250120,551,17.06,20250217,1420,-54.58,20240424,546,18.13,20241210,0.32,Y,365590,100,154 억,,6873591,N,N,0,N,00,N 20250402,151040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-22,5,-3.40,26869867,42536,32.64,647,651,625,841,453,647,631.70,4.46,0,-10921,693,669,634,610,575,682,623,154,194,100,430,1,1,154081269,963,-9.62,11.36,12,0.03,-65.00,55.00,1465,20240326,-57.34,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1420,-55.99,20240424,546,14.47,20241210,0.32,Y,365590,100,154 억,,6873591,N,N,0,N,00,N 20250402,141042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-20,5,-3.09,23652546,37399,28.70,647,651,625,841,453,647,632.44,4.46,0,-10236,693,669,634,610,575,682,623,154,194,100,430,1,1,154081269,966,-9.65,11.40,12,0.02,-65.00,55.00,1465,20240326,-57.20,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1420,-55.85,20240424,546,14.84,20241210,0.32,Y,365590,100,154 억,,6873591,N,N,0,N,00,N diff --git a/365900/price/prices-20250401.csv b/365900/price/prices-20250401.csv index c2a42b5e5d80..35970683cc45 100644 --- a/365900/price/prices-20250401.csv +++ b/365900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3510,-55,5,-1.54,27206490,7683,41.95,3560,3705,3510,4630,2500,3565,3541.13,0.76,0,170,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,257,-4.37,0.75,12,0.11,-803.00,4655.00,5490,20240719,-36.07,2605,20241210,34.74,4210,-16.63,20250313,2610,34.48,20250115,5490,-36.07,20240719,2605,34.74,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,151104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3530,-35,5,-0.98,24675690,6962,38.01,3560,3705,3510,4630,2500,3565,3544.34,0.76,0,322,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,258,-4.40,0.76,12,0.10,-803.00,4655.00,5490,20240719,-35.70,2605,20241210,35.51,4210,-16.15,20250313,2610,35.25,20250115,5490,-35.70,20240719,2605,35.51,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,141102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3515,-50,5,-1.40,19619395,5522,30.15,3560,3705,3515,4630,2500,3565,3552.95,0.76,0,224,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,257,-4.38,0.76,12,0.08,-803.00,4655.00,5490,20240719,-35.97,2605,20241210,34.93,4210,-16.51,20250313,2610,34.67,20250115,5490,-35.97,20240719,2605,34.93,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,131100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3530,-35,5,-0.98,14676700,4121,22.50,3560,3705,3530,4630,2500,3565,3561.44,0.76,0,120,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,258,-4.40,0.76,12,0.06,-803.00,4655.00,5490,20240719,-35.70,2605,20241210,35.51,4210,-16.15,20250313,2610,35.25,20250115,5490,-35.70,20240719,2605,35.51,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,121059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3560,-5,5,-0.14,14591980,4097,22.37,3560,3705,3535,4630,2500,3565,3561.63,0.76,0,120,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,260,-4.43,0.76,12,0.06,-803.00,4655.00,5490,20240719,-35.15,2605,20241210,36.66,4210,-15.44,20250313,2610,36.40,20250115,5490,-35.15,20240719,2605,36.66,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,111102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3580,15,2,0.42,13592845,3816,20.84,3560,3705,3535,4630,2500,3565,3562.07,0.76,0,146,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,262,-4.46,0.77,12,0.05,-803.00,4655.00,5490,20240719,-34.79,2605,20241210,37.43,4210,-14.96,20250313,2610,37.16,20250115,5490,-34.79,20240719,2605,37.43,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,101103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3700,135,2,3.79,12277380,3447,18.82,3560,3705,3535,4630,2500,3565,3561.76,0.76,0,170,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,270,-4.61,0.79,12,0.05,-803.00,4655.00,5490,20240719,-32.60,2605,20241210,42.03,4210,-12.11,20250313,2610,41.76,20250115,5490,-32.60,20240719,2605,42.03,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N +20250403,091107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3560,-5,5,-0.14,9957320,2797,15.27,3560,3560,3560,4630,2500,3565,3560.00,0.76,0,-78,3831,3697,3576,3442,3321,3765,3510,37,1065,500,2210,5,1,7310300,260,-4.43,0.76,12,0.04,-803.00,4655.00,5490,20240719,-35.15,2605,20241210,36.66,4210,-15.44,20250313,2610,36.40,20250115,5490,-35.15,20240719,2605,36.66,20241210,0.00,Y,365900,500,36 억,,55257,N,N,0,N,00,N 20250402,161039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3565,90,2,2.59,66548730,18315,177.09,3475,3710,3455,4515,2435,3475,3633.56,0.75,0,280,3735,3605,3540,3410,3345,3572,3377,37,1040,500,2150,5,1,7310300,261,-4.44,0.77,12,0.25,-803.00,4655.00,5490,20240719,-35.06,2605,20241210,36.85,4210,-15.32,20250313,2610,36.59,20250115,5490,-35.06,20240719,2605,36.85,20241210,0.00,Y,365900,500,36 억,,54963,N,N,0,N,00,N 20250402,151040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3580,105,2,3.02,63448505,17446,168.69,3475,3710,3455,4515,2435,3475,3636.85,0.75,0,261,3735,3605,3540,3410,3345,3572,3377,37,1040,500,2150,5,1,7310300,262,-4.46,0.77,12,0.24,-803.00,4655.00,5490,20240719,-34.79,2605,20241210,37.43,4210,-14.96,20250313,2610,37.16,20250115,5490,-34.79,20240719,2605,37.43,20241210,0.00,Y,365900,500,36 억,,54963,N,N,0,N,00,N 20250402,141042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3560,85,2,2.45,62694120,17235,166.65,3475,3710,3455,4515,2435,3475,3637.60,0.75,0,307,3735,3605,3540,3410,3345,3572,3377,37,1040,500,2150,5,1,7310300,260,-4.43,0.76,12,0.24,-803.00,4655.00,5490,20240719,-35.15,2605,20241210,36.66,4210,-15.44,20250313,2610,36.40,20250115,5490,-35.15,20240719,2605,36.66,20241210,0.00,Y,365900,500,36 억,,54963,N,N,0,N,00,N diff --git a/366030/price/prices-20250401.csv b/366030/price/prices-20250401.csv index 5c82013c29b0..48d73b2cb012 100644 --- a/366030/price/prices-20250401.csv +++ b/366030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161054,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3945,-80,5,-1.99,182079960,46150,142.49,3925,4005,3890,5230,2820,4025,3945.36,1.67,0,-2436,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,894,11.37,1.16,12,0.20,347.00,3415.00,7870,20240527,-49.87,3175,20241209,24.25,5640,-30.05,20250116,3610,9.28,20250102,7870,-49.87,20240527,3175,24.25,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,151104,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3955,-70,5,-1.74,171635770,43507,134.33,3925,4005,3890,5230,2820,4025,3944.97,1.67,0,-1504,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,896,11.40,1.16,12,0.19,347.00,3415.00,7870,20240527,-49.75,3175,20241209,24.57,5640,-29.88,20250116,3610,9.56,20250102,7870,-49.75,20240527,3175,24.57,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,141102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3990,-35,5,-0.87,151929350,38540,118.99,3925,4005,3890,5230,2820,4025,3942.07,1.67,0,953,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,904,11.50,1.17,12,0.17,347.00,3415.00,7870,20240527,-49.30,3175,20241209,25.67,5640,-29.26,20250116,3610,10.53,20250102,7870,-49.30,20240527,3175,25.67,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,131101,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3975,-50,5,-1.24,133715815,33961,104.85,3925,4005,3890,5230,2820,4025,3937.28,1.67,0,259,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,900,11.46,1.16,12,0.15,347.00,3415.00,7870,20240527,-49.49,3175,20241209,25.20,5640,-29.52,20250116,3610,10.11,20250102,7870,-49.49,20240527,3175,25.20,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,121059,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3995,-30,5,-0.75,96497925,24580,75.89,3925,4005,3890,5230,2820,4025,3925.78,1.67,0,2664,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,905,11.51,1.17,12,0.11,347.00,3415.00,7870,20240527,-49.24,3175,20241209,25.83,5640,-29.17,20250116,3610,10.66,20250102,7870,-49.24,20240527,3175,25.83,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,111102,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3985,-40,5,-0.99,93710965,23881,73.73,3925,4005,3890,5230,2820,4025,3923.98,1.67,0,2936,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,903,11.48,1.17,12,0.11,347.00,3415.00,7870,20240527,-49.36,3175,20241209,25.51,5640,-29.34,20250116,3610,10.39,20250102,7870,-49.36,20240527,3175,25.51,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,101103,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3965,-60,5,-1.49,80663180,20603,63.61,3925,3990,3890,5230,2820,4025,3915.00,1.67,0,2117,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,898,11.43,1.16,12,0.09,347.00,3415.00,7870,20240527,-49.62,3175,20241209,24.88,5640,-29.70,20250116,3610,9.83,20250102,7870,-49.62,20240527,3175,24.88,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N +20250403,091107,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3950,-75,5,-1.86,26893310,6873,21.22,3925,3950,3890,5230,2820,4025,3912.52,1.67,0,998,4151,4087,4021,3957,3891,4055,3925,23,1205,100,2650,5,1,22653850,895,11.38,1.16,12,0.03,347.00,3415.00,7870,20240527,-49.81,3175,20241209,24.41,5640,-29.96,20250116,3610,9.42,20250102,7870,-49.81,20240527,3175,24.41,20241209,4.06,Y,366030,100,22 억,,377333,N,N,0,N,00,N 20250402,161039,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4025,-30,5,-0.74,128517020,32154,50.37,4055,4085,3955,5270,2840,4055,3996.91,1.69,0,-5920,4215,4135,4000,3920,3785,4175,3960,23,1215,100,2670,5,1,22653850,912,11.60,1.18,12,0.14,347.00,3415.00,7870,20240527,-48.86,3175,20241209,26.77,5640,-28.63,20250116,3610,11.50,20250102,7870,-48.86,20240527,3175,26.77,20241209,4.14,Y,366030,100,22 억,,381776,N,N,0,N,00,N 20250402,151040,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,4010,-45,5,-1.11,114797615,28743,45.03,4055,4085,3955,5270,2840,4055,3993.93,1.69,0,-4091,4215,4135,4000,3920,3785,4175,3960,23,1215,100,2670,5,1,22653850,908,11.56,1.17,12,0.13,347.00,3415.00,7870,20240527,-49.05,3175,20241209,26.30,5640,-28.90,20250116,3610,11.08,20250102,7870,-49.05,20240527,3175,26.30,20241209,4.14,Y,366030,100,22 억,,381776,N,N,0,N,00,N 20250402,141042,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3985,-70,5,-1.73,104358085,26121,40.92,4055,4085,3955,5270,2840,4055,3995.18,1.69,0,-4241,4215,4135,4000,3920,3785,4175,3960,23,1215,100,2670,5,1,22653850,903,11.48,1.17,12,0.12,347.00,3415.00,7870,20240527,-49.36,3175,20241209,25.51,5640,-29.34,20250116,3610,10.39,20250102,7870,-49.36,20240527,3175,25.51,20241209,4.14,Y,366030,100,22 억,,381776,N,N,0,N,00,N diff --git a/367000/price/prices-20250401.csv b/367000/price/prices-20250401.csv index 3bdafef27042..458ecb9f708a 100644 --- a/367000/price/prices-20250401.csv +++ b/367000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-40,5,-0.97,46239855,11280,338.23,4105,4130,4030,5370,2895,4135,4099.28,0.45,0,139,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,343,-6.08,0.86,12,0.13,-673.00,4754.00,8500,20240417,-51.82,3540,20241209,15.68,5000,-18.10,20250318,3915,4.60,20250102,8500,-51.82,20240417,3540,15.68,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-45,5,-1.09,43809060,10687,320.45,4105,4130,4030,5370,2895,4135,4099.29,0.45,0,606,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,343,-6.08,0.86,12,0.13,-673.00,4754.00,8500,20240417,-51.88,3540,20241209,15.54,5000,-18.20,20250318,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4130,-5,5,-0.12,43068450,10506,315.02,4105,4130,4030,5370,2895,4135,4099.41,0.45,0,602,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,346,-6.14,0.87,12,0.13,-673.00,4754.00,8500,20240417,-51.41,3540,20241209,16.67,5000,-17.40,20250318,3915,5.49,20250102,8500,-51.41,20240417,3540,16.67,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,131101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4100,-35,5,-0.85,10654930,2600,77.96,4105,4130,4030,5370,2895,4135,4098.05,0.45,0,-11,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,344,-6.09,0.86,12,0.03,-673.00,4754.00,8500,20240417,-51.76,3540,20241209,15.82,5000,-18.00,20250318,3915,4.73,20250102,8500,-51.76,20240417,3540,15.82,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,121059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4120,-15,5,-0.36,10391480,2536,76.04,4105,4130,4030,5370,2895,4135,4097.59,0.45,0,-11,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,346,-6.12,0.87,12,0.03,-673.00,4754.00,8500,20240417,-51.53,3540,20241209,16.38,5000,-17.60,20250318,3915,5.24,20250102,8500,-51.53,20240417,3540,16.38,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,111103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4105,-30,5,-0.73,10239510,2499,74.93,4105,4130,4030,5370,2895,4135,4097.44,0.45,0,-11,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,344,-6.10,0.86,12,0.03,-673.00,4754.00,8500,20240417,-51.71,3540,20241209,15.96,5000,-17.90,20250318,3915,4.85,20250102,8500,-51.71,20240417,3540,15.96,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,101103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4125,-10,5,-0.24,7524650,1839,55.14,4105,4130,4030,5370,2895,4135,4091.71,0.45,0,-1,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,346,-6.13,0.87,12,0.02,-673.00,4754.00,8500,20240417,-51.47,3540,20241209,16.53,5000,-17.50,20250318,3915,5.36,20250102,8500,-51.47,20240417,3540,16.53,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N +20250403,091107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-45,5,-1.09,463850,113,3.39,4105,4105,4090,5370,2895,4135,4104.87,0.45,0,96,4311,4222,4156,4067,4001,4190,4035,42,1235,500,2560,5,1,8388207,343,-6.08,0.86,12,0.00,-673.00,4754.00,8500,20240417,-51.88,3540,20241209,15.54,5000,-18.20,20250318,3915,4.47,20250102,8500,-51.88,20240417,3540,15.54,20241209,0.82,Y,367000,500,41 억,,37351,N,N,0,N,00,N 20250402,161039,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4135,-5,5,-0.12,13778688,3335,16.65,4185,4245,4090,5380,2900,4140,4131.54,0.45,0,-135,4323,4231,4153,4061,3983,4277,4107,42,1240,500,2560,5,1,8388207,347,-6.14,0.87,12,0.04,-673.00,4754.00,8500,20240417,-51.35,3540,20241209,16.81,5000,-17.30,20250318,3915,5.62,20250102,8500,-51.35,20240417,3540,16.81,20241209,0.82,Y,367000,500,41 억,,37557,N,N,0,N,00,N 20250402,151040,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,5,2,0.12,7631443,1848,9.23,4185,4245,4090,5380,2900,4140,4129.57,0.45,0,161,4323,4231,4153,4061,3983,4277,4107,42,1240,500,2560,5,1,8388207,348,-6.16,0.87,12,0.02,-673.00,4754.00,8500,20240417,-51.24,3540,20241209,17.09,5000,-17.10,20250318,3915,5.87,20250102,8500,-51.24,20240417,3540,17.09,20241209,0.82,Y,367000,500,41 억,,37557,N,N,0,N,00,N 20250402,141042,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4145,5,2,0.12,7619088,1845,9.21,4185,4245,4090,5380,2900,4140,4129.59,0.45,0,161,4323,4231,4153,4061,3983,4277,4107,42,1240,500,2560,5,1,8388207,348,-6.16,0.87,12,0.02,-673.00,4754.00,8500,20240417,-51.24,3540,20241209,17.09,5000,-17.10,20250318,3915,5.87,20250102,8500,-51.24,20240417,3540,17.09,20241209,0.82,Y,367000,500,41 억,,37557,N,N,0,N,00,N diff --git a/368030/price/prices-20250401.csv b/368030/price/prices-20250401.csv index e3d3c4d55fcb..28eed1c259a3 100644 --- a/368030/price/prices-20250401.csv +++ b/368030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161055,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,151104,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,141103,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,131101,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,121059,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,111103,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,101103,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N +20250403,091107,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250402,161040,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250402,151041,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N 20250402,141043,57,100.00,KONEX,,,N,N,N,N, ,N,8580,0,3,0.00,0,0,0.00,0,0,0,9860,7300,8580,0.00,0.00,0,0,8580,8580,8580,8580,8580,8580,8580,87,1280,5000,6000,10,1,1749307,150,-209.27,1.19,12,0.00,-41.00,7233.00,8580,20241223,0.00,8580,20241223,0.00,8580,0.00,20250102,8580,0.00,20250102,8580,0.00,20241223,8580,0.00,20241223,0.00,Y,368030,5000,87 억,,0,N,N,0,N,00,N diff --git a/368600/price/prices-20250401.csv b/368600/price/prices-20250401.csv index 584f9cbfed07..3f999646eb86 100644 --- a/368600/price/prices-20250401.csv +++ b/368600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2910,5,2,0.17,147822579,51716,38.90,2900,2910,2815,3775,2035,2905,2858.35,1.12,0,10131,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,510,-3.98,1.11,12,0.29,-732.00,2621.00,6900,20240514,-57.83,2300,20241209,26.52,4225,-31.12,20250325,2785,4.49,20250328,6900,-57.83,20240514,2300,26.52,20241209,0.69,Y,368600,500,87 억,,196304,N,N,2976,N,00,N +20250403,151105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2850,-55,5,-1.89,143434949,50200,37.76,2900,2910,2815,3775,2035,2905,2857.27,1.12,0,10335,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,500,-3.89,1.09,12,0.29,-732.00,2621.00,6900,20240514,-58.70,2300,20241209,23.91,4225,-32.54,20250325,2785,2.33,20250328,6900,-58.70,20240514,2300,23.91,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,141103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-35,5,-1.20,89479084,31268,23.52,2900,2910,2815,3775,2035,2905,2861.68,1.12,0,3866,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,503,-3.92,1.10,12,0.18,-732.00,2621.00,6900,20240514,-58.41,2300,20241209,24.78,4225,-32.07,20250325,2785,3.05,20250328,6900,-58.41,20240514,2300,24.78,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,131101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2880,-25,5,-0.86,79673609,27861,20.95,2900,2910,2815,3775,2035,2905,2859.68,1.12,0,3017,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,505,-3.93,1.10,12,0.16,-732.00,2621.00,6900,20240514,-58.26,2300,20241209,25.22,4225,-31.83,20250325,2785,3.41,20250328,6900,-58.26,20240514,2300,25.22,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,121100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,-20,5,-0.69,69099439,24189,18.19,2900,2910,2815,3775,2035,2905,2856.65,1.12,0,1786,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,506,-3.94,1.10,12,0.14,-732.00,2621.00,6900,20240514,-58.19,2300,20241209,25.43,4225,-31.72,20250325,2785,3.59,20250328,6900,-58.19,20240514,2300,25.43,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,111103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2875,-30,5,-1.03,61862219,21664,16.29,2900,2910,2815,3775,2035,2905,2855.53,1.12,0,2034,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,504,-3.93,1.10,12,0.12,-732.00,2621.00,6900,20240514,-58.33,2300,20241209,25.00,4225,-31.95,20250325,2785,3.23,20250328,6900,-58.33,20240514,2300,25.00,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,101104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2870,-35,5,-1.20,52267440,18327,13.78,2900,2910,2815,3775,2035,2905,2851.94,1.12,0,1974,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,503,-3.92,1.10,12,0.10,-732.00,2621.00,6900,20240514,-58.41,2300,20241209,24.78,4225,-32.07,20250325,2785,3.05,20250328,6900,-58.41,20240514,2300,24.78,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N +20250403,091108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2820,-85,5,-2.93,19693800,6933,5.21,2900,2900,2815,3775,2035,2905,2840.59,1.12,0,315,3148,3026,2908,2786,2668,3087,2847,88,870,500,1970,5,1,17538346,495,-3.85,1.08,12,0.04,-732.00,2621.00,6900,20240514,-59.13,2300,20241209,22.61,4225,-33.25,20250325,2785,1.26,20250328,6900,-59.13,20240514,2300,22.61,20241209,0.69,Y,368600,500,87 억,,196304,N,N,3556,N,00,N 20250402,161040,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2905,35,2,1.22,390602214,132461,197.16,2875,3030,2790,3730,2010,2870,2948.84,1.00,0,19754,2980,2925,2880,2825,2780,2952,2852,88,860,500,1950,5,1,17538346,509,-3.97,1.11,12,0.76,-732.00,2621.00,6900,20240514,-57.90,2300,20241209,26.30,4225,-31.24,20250325,2785,4.31,20250328,6900,-57.90,20240514,2300,26.30,20241209,0.75,Y,368600,500,87 억,,175541,N,N,3556,N,00,N 20250402,151041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2920,50,2,1.74,376311049,127544,189.84,2875,3030,2790,3730,2010,2870,2950.44,1.00,0,18579,2980,2925,2880,2825,2780,2952,2852,88,860,500,1950,5,1,17538346,512,-3.99,1.11,12,0.73,-732.00,2621.00,6900,20240514,-57.68,2300,20241209,26.96,4225,-30.89,20250325,2785,4.85,20250328,6900,-57.68,20240514,2300,26.96,20241209,0.75,Y,368600,500,87 억,,175541,N,N,2955,N,00,N 20250402,141043,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2960,90,2,3.14,347758960,117866,175.44,2875,3030,2790,3730,2010,2870,2950.46,1.00,0,16344,2980,2925,2880,2825,2780,2952,2852,88,860,500,1950,5,1,17538346,519,-4.04,1.13,12,0.67,-732.00,2621.00,6900,20240514,-57.10,2300,20241209,28.70,4225,-29.94,20250325,2785,6.28,20250328,6900,-57.10,20240514,2300,28.70,20241209,0.75,Y,368600,500,87 억,,175541,N,N,2955,N,00,N diff --git a/368770/price/prices-20250401.csv b/368770/price/prices-20250401.csv index 3745a5e01784..bb7d5c654f27 100644 --- a/368770/price/prices-20250401.csv +++ b/368770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-200,5,-3.05,1246773695,195426,83.79,6330,6460,6200,8510,4590,6550,6379.51,1.77,0,7876,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2086,29.13,5.40,12,0.59,218.00,1176.00,8650,20250313,-26.59,2825,20240805,124.78,8650,-26.59,20250313,4755,33.54,20250102,8650,-26.59,20250313,2825,124.78,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2088,N,00,N +20250403,151105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-180,5,-2.75,1139966595,178619,76.58,6330,6460,6200,8510,4590,6550,6381.80,1.77,0,-943,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2093,29.22,5.42,12,0.54,218.00,1176.00,8650,20250313,-26.36,2825,20240805,125.49,8650,-26.36,20250313,4755,33.96,20250102,8650,-26.36,20250313,2825,125.49,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,141103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-110,5,-1.68,923487365,144810,62.09,6330,6460,6200,8510,4590,6550,6376.84,1.77,0,-3043,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2116,29.54,5.48,12,0.44,218.00,1176.00,8650,20250313,-25.55,2825,20240805,127.96,8650,-25.55,20250313,4755,35.44,20250102,8650,-25.55,20250313,2825,127.96,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,131102,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6420,-130,5,-1.98,803507205,126131,54.08,6330,6460,6200,8510,4590,6550,6369.95,1.77,0,1643,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2109,29.45,5.46,12,0.38,218.00,1176.00,8650,20250313,-25.78,2825,20240805,127.26,8650,-25.78,20250313,4755,35.02,20250102,8650,-25.78,20250313,2825,127.26,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,121100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-170,5,-2.60,704302835,110630,47.43,6330,6460,6200,8510,4590,6550,6365.74,1.77,0,3917,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2096,29.27,5.43,12,0.34,218.00,1176.00,8650,20250313,-26.24,2825,20240805,125.84,8650,-26.24,20250313,4755,34.17,20250102,8650,-26.24,20250313,2825,125.84,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,111103,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-180,5,-2.75,570313835,89622,38.43,6330,6460,6200,8510,4590,6550,6362.86,1.77,0,2296,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2093,29.22,5.42,12,0.27,218.00,1176.00,8650,20250313,-26.36,2825,20240805,125.49,8650,-26.36,20250313,4755,33.96,20250102,8650,-26.36,20250313,2825,125.49,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,101104,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,-110,5,-1.68,433152805,68184,29.23,6330,6460,6200,8510,4590,6550,6351.74,1.77,0,4715,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2116,29.54,5.48,12,0.21,218.00,1176.00,8650,20250313,-25.55,2825,20240805,127.96,8650,-25.55,20250313,4755,35.44,20250102,8650,-25.55,20250313,2825,127.96,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N +20250403,091108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6320,-230,5,-3.51,252103180,39954,17.13,6330,6370,6200,8510,4590,6550,6307.83,1.77,0,9391,6996,6772,6586,6362,6176,6885,6475,33,1960,100,4190,10,1,32854225,2076,28.99,5.37,12,0.12,218.00,1176.00,8650,20250313,-26.94,2825,20240805,123.72,8650,-26.94,20250313,4755,32.91,20250102,8650,-26.94,20250313,2825,123.72,20240805,3.03,Y,368770,100,32 억,,581907,N,N,2507,N,00,N 20250402,161040,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6550,100,2,1.55,1532547965,233232,68.03,6540,6810,6400,8380,4520,6450,6570.92,1.93,0,-50913,6770,6610,6520,6360,6270,6565,6315,33,1930,100,4120,10,1,32854225,2152,30.05,5.57,12,0.71,218.00,1176.00,8650,20250313,-24.28,2825,20240805,131.86,8650,-24.28,20250313,4755,37.75,20250102,8650,-24.28,20250313,2825,131.86,20240805,3.13,Y,368770,100,32 억,,632571,N,N,2507,N,00,N 20250402,151041,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6530,80,2,1.24,1495220975,227524,66.37,6540,6810,6400,8380,4520,6450,6571.71,1.93,0,-53097,6770,6610,6520,6360,6270,6565,6315,33,1930,100,4120,10,1,32854225,2145,29.95,5.55,12,0.69,218.00,1176.00,8650,20250313,-24.51,2825,20240805,131.15,8650,-24.51,20250313,4755,37.33,20250102,8650,-24.51,20250313,2825,131.15,20240805,3.13,Y,368770,100,32 억,,632571,N,N,5811,N,00,N 20250402,141043,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6590,140,2,2.17,1314939665,199979,58.33,6540,6810,6400,8380,4520,6450,6575.39,1.93,0,-55025,6770,6610,6520,6360,6270,6565,6315,33,1930,100,4120,10,1,32854225,2165,30.23,5.60,12,0.61,218.00,1176.00,8650,20250313,-23.82,2825,20240805,133.27,8650,-23.82,20250313,4755,38.59,20250102,8650,-23.82,20250313,2825,133.27,20240805,3.13,Y,368770,100,32 억,,632571,N,N,5811,N,00,N diff --git a/368970/price/prices-20250401.csv b/368970/price/prices-20250401.csv index 7e12fa34ee15..25a9e50c894d 100644 --- a/368970/price/prices-20250401.csv +++ b/368970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161056,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2440,45,2,1.88,44519615,18455,151.86,2360,2460,2335,3110,1680,2395,2412.33,2.07,0,-1550,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,228,9.72,0.63,12,0.20,251.00,3856.00,5320,20240531,-54.14,2335,20250403,4.50,3080,-20.78,20250310,2335,4.50,20250403,5320,-54.14,20240531,2335,4.50,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,151105,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2405,10,2,0.42,44176370,18314,150.70,2360,2460,2335,3110,1680,2395,2412.16,2.07,0,-1552,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,225,9.58,0.62,12,0.20,251.00,3856.00,5320,20240531,-54.79,2335,20250403,3.00,3080,-21.92,20250310,2335,3.00,20250403,5320,-54.79,20240531,2335,3.00,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,141103,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2440,45,2,1.88,43054555,17853,146.90,2360,2460,2335,3110,1680,2395,2411.61,2.07,0,-1255,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,228,9.72,0.63,12,0.19,251.00,3856.00,5320,20240531,-54.14,2335,20250403,4.50,3080,-20.78,20250310,2335,4.50,20250403,5320,-54.14,20240531,2335,4.50,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,131102,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2440,45,2,1.88,29217115,12184,100.26,2360,2460,2335,3110,1680,2395,2397.99,2.07,0,-802,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,228,9.72,0.63,12,0.13,251.00,3856.00,5320,20240531,-54.14,2335,20250403,4.50,3080,-20.78,20250310,2335,4.50,20250403,5320,-54.14,20240531,2335,4.50,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,121100,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2425,30,2,1.25,18210395,7639,62.86,2360,2460,2335,3110,1680,2395,2383.87,2.07,0,-574,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,227,9.66,0.63,12,0.08,251.00,3856.00,5320,20240531,-54.42,2335,20250403,3.85,3080,-21.27,20250310,2335,3.85,20250403,5320,-54.42,20240531,2335,3.85,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,111104,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2435,40,2,1.67,16697535,7019,57.76,2360,2460,2335,3110,1680,2395,2378.91,2.07,0,-590,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,228,9.70,0.63,12,0.08,251.00,3856.00,5320,20240531,-54.23,2335,20250403,4.28,3080,-20.94,20250310,2335,4.28,20250403,5320,-54.23,20240531,2335,4.28,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,101104,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2390,-5,5,-0.21,8813850,3726,30.66,2360,2390,2335,3110,1680,2395,2365.50,2.07,0,-1532,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,223,9.52,0.62,12,0.04,251.00,3856.00,5320,20240531,-55.08,2335,20250403,2.36,3080,-22.40,20250310,2335,2.36,20250403,5320,-55.08,20240531,2335,2.36,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N +20250403,091108,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,2385,-10,5,-0.42,1478230,629,5.18,2360,2385,2335,3110,1680,2395,2350.13,2.07,0,-3,2451,2422,2391,2362,2331,2407,2347,47,715,500,1670,5,1,9346160,223,9.50,0.62,12,0.01,251.00,3856.00,5320,20240531,-55.17,2335,20250403,2.14,3080,-22.56,20250310,2335,2.14,20250403,5320,-55.17,20240531,2335,2.14,20250403,0.78,Y,368970,500,46 억,,193278,N,N,0,N,00,N 20250402,161040,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2395,-10,5,-0.42,26617522,11110,84.91,2415,2420,2360,3125,1685,2405,2395.82,2.09,0,-2057,2558,2481,2413,2336,2268,2520,2375,47,720,500,1680,5,1,9346160,224,9.54,0.62,12,0.12,251.00,3856.00,5320,20240531,-54.98,2345,20250401,2.13,3080,-22.24,20250310,2345,2.13,20250401,5320,-54.98,20240531,2345,2.13,20250401,0.90,Y,368970,500,46 억,,195169,N,N,0,N,00,N 20250402,151041,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2405,0,3,0.00,26219937,10944,83.64,2415,2420,2360,3125,1685,2405,2395.83,2.09,0,-2057,2558,2481,2413,2336,2268,2520,2375,47,720,500,1680,5,1,9346160,225,9.58,0.62,12,0.12,251.00,3856.00,5320,20240531,-54.79,2345,20250401,2.56,3080,-21.92,20250310,2345,2.56,20250401,5320,-54.79,20240531,2345,2.56,20250401,0.90,Y,368970,500,46 억,,195169,N,N,0,N,00,N 20250402,141043,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,2405,0,3,0.00,13472640,5645,43.14,2415,2420,2360,3125,1685,2405,2386.65,2.09,0,-1079,2558,2481,2413,2336,2268,2520,2375,47,720,500,1680,5,1,9346160,225,9.58,0.62,12,0.06,251.00,3856.00,5320,20240531,-54.79,2345,20250401,2.56,3080,-21.92,20250310,2345,2.56,20250401,5320,-54.79,20240531,2345,2.56,20250401,0.90,Y,368970,500,46 억,,195169,N,N,0,N,00,N diff --git a/369370/price/prices-20250401.csv b/369370/price/prices-20250401.csv index 251f1f9bb005..6fb8456b297a 100644 --- a/369370/price/prices-20250401.csv +++ b/369370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1548,2,2,0.13,5903378,3862,149.52,1533,1550,1501,2005,1083,1546,1528.58,8.87,0,-190,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,772,-9.86,2.21,12,0.01,-157.00,701.00,2745,20240409,-43.61,1480,20250324,4.59,2095,-26.11,20250203,1480,4.59,20250324,2745,-43.61,20240409,1480,4.59,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,151106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1548,2,2,0.13,5578298,3652,141.39,1533,1550,1501,2005,1083,1546,1527.46,8.87,0,-189,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,772,-9.86,2.21,12,0.01,-157.00,701.00,2745,20240409,-43.61,1480,20250324,4.59,2095,-26.11,20250203,1480,4.59,20250324,2745,-43.61,20240409,1480,4.59,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,141104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1541,-5,5,-0.32,4368392,2868,111.03,1533,1550,1501,2005,1083,1546,1523.15,8.87,0,-118,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,769,-9.82,2.20,12,0.01,-157.00,701.00,2745,20240409,-43.86,1480,20250324,4.12,2095,-26.44,20250203,1480,4.12,20250324,2745,-43.86,20240409,1480,4.12,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,131102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1535,-11,5,-0.71,3938702,2587,100.15,1533,1550,1501,2005,1083,1546,1522.50,8.87,0,29,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,766,-9.78,2.19,12,0.01,-157.00,701.00,2745,20240409,-44.08,1480,20250324,3.72,2095,-26.73,20250203,1480,3.72,20250324,2745,-44.08,20240409,1480,3.72,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,121100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1543,-3,5,-0.19,3551076,2335,90.40,1533,1550,1501,2005,1083,1546,1520.80,8.87,0,92,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,770,-9.83,2.20,12,0.00,-157.00,701.00,2745,20240409,-43.79,1480,20250324,4.26,2095,-26.35,20250203,1480,4.26,20250324,2745,-43.79,20240409,1480,4.26,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,111104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1542,-4,5,-0.26,3409192,2242,86.80,1533,1550,1501,2005,1083,1546,1520.60,8.87,0,92,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,769,-9.82,2.20,12,0.00,-157.00,701.00,2745,20240409,-43.83,1480,20250324,4.19,2095,-26.40,20250203,1480,4.19,20250324,2745,-43.83,20240409,1480,4.19,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,101104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1549,3,2,0.19,1754495,1148,44.44,1533,1550,1520,2005,1083,1546,1528.31,8.87,0,-76,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,773,-9.87,2.21,12,0.00,-157.00,701.00,2745,20240409,-43.57,1480,20250324,4.66,2095,-26.06,20250203,1480,4.66,20250324,2745,-43.57,20240409,1480,4.66,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N +20250403,091108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1546,0,3,0.00,659749,430,16.65,1533,1546,1533,2005,1083,1546,1534.30,8.87,0,-76,1572,1559,1537,1524,1502,1563,1528,50,459,100,1110,1,1,49871911,771,-9.85,2.21,12,0.00,-157.00,701.00,2745,20240409,-43.68,1480,20250324,4.46,2095,-26.21,20250203,1480,4.46,20250324,2745,-43.68,20240409,1480,4.46,20250324,0.09,Y,369370,100,49 억,,4425118,N,N,0,N,00,N 20250402,161041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1546,0,3,0.00,3959938,2582,39.54,1546,1550,1515,2005,1083,1546,1533.67,8.87,0,5,1602,1574,1537,1509,1472,1555,1490,50,459,100,1110,1,1,49871911,771,-9.85,2.21,12,0.01,-157.00,701.00,2745,20240409,-43.68,1480,20250324,4.46,2095,-26.21,20250203,1480,4.46,20250324,2745,-43.68,20240409,1480,4.46,20250324,0.09,Y,369370,100,49 억,,4425086,N,N,0,N,00,N 20250402,151042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1543,-3,5,-0.19,3177662,2076,31.79,1546,1550,1515,2005,1083,1546,1530.67,8.87,0,113,1602,1574,1537,1509,1472,1555,1490,50,459,100,1110,1,1,49871911,770,-9.83,2.20,12,0.00,-157.00,701.00,2745,20240409,-43.79,1480,20250324,4.26,2095,-26.35,20250203,1480,4.26,20250324,2745,-43.79,20240409,1480,4.26,20250324,0.09,Y,369370,100,49 억,,4425086,N,N,0,N,00,N 20250402,141044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1524,-22,5,-1.42,2158852,1411,21.61,1546,1550,1515,2005,1083,1546,1530.02,8.87,0,-9,1602,1574,1537,1509,1472,1555,1490,50,459,100,1110,1,1,49871911,760,-9.71,2.17,12,0.00,-157.00,701.00,2745,20240409,-44.48,1480,20250324,2.97,2095,-27.26,20250203,1480,2.97,20250324,2745,-44.48,20240409,1480,2.97,20250324,0.09,Y,369370,100,49 억,,4425086,N,N,0,N,00,N diff --git a/370090/price/prices-20250401.csv b/370090/price/prices-20250401.csv index 5f79e112dd93..02918dd86741 100644 --- a/370090/price/prices-20250401.csv +++ b/370090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161056,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15300,200,2,1.32,989345185,65177,168.32,14820,15480,14590,19630,10570,15100,15179.27,14.92,0,16189,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1309,1912.50,2.76,12,0.76,8.00,5550.00,32700,20241218,-53.21,12010,20240805,27.39,30750,-50.24,20250106,14590,4.87,20250403,32700,-53.21,20241218,12010,27.39,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,7510,N,00,N +20250403,151106,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15190,90,2,0.60,946725525,62382,161.11,14820,15480,14590,19630,10570,15100,15176.26,14.92,0,15747,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1300,1898.75,2.74,12,0.73,8.00,5550.00,32700,20241218,-53.55,12010,20240805,26.48,30750,-50.60,20250106,14590,4.11,20250403,32700,-53.55,20241218,12010,26.48,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,141104,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15240,140,2,0.93,817822335,53915,139.24,14820,15480,14590,19630,10570,15100,15168.73,14.92,0,13227,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1304,1905.00,2.75,12,0.63,8.00,5550.00,32700,20241218,-53.39,12010,20240805,26.89,30750,-50.44,20250106,14590,4.46,20250403,32700,-53.39,20241218,12010,26.89,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,131102,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15420,320,2,2.12,624992255,41376,106.86,14820,15480,14590,19630,10570,15100,15105.19,14.92,0,9843,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1319,1927.50,2.78,12,0.48,8.00,5550.00,32700,20241218,-52.84,12010,20240805,28.39,30750,-49.85,20250106,14590,5.69,20250403,32700,-52.84,20241218,12010,28.39,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,121101,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15410,310,2,2.05,555141845,36831,95.12,14820,15410,14590,19630,10570,15100,15072.68,14.92,0,9512,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1319,1926.25,2.78,12,0.43,8.00,5550.00,32700,20241218,-52.87,12010,20240805,28.31,30750,-49.89,20250106,14590,5.62,20250403,32700,-52.87,20241218,12010,28.31,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,111104,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15360,260,2,1.72,473959985,31541,81.46,14820,15370,14590,19630,10570,15100,15026.79,14.92,0,9425,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1314,1920.00,2.77,12,0.37,8.00,5550.00,32700,20241218,-53.03,12010,20240805,27.89,30750,-50.05,20250106,14590,5.28,20250403,32700,-53.03,20241218,12010,27.89,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,101105,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15250,150,2,0.99,364791885,24384,62.97,14820,15330,14590,19630,10570,15100,14960.30,14.92,0,8147,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1305,1906.25,2.75,12,0.28,8.00,5550.00,32700,20241218,-53.36,12010,20240805,26.98,30750,-50.41,20250106,14590,4.52,20250403,32700,-53.36,20241218,12010,26.98,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N +20250403,091109,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,14900,-200,5,-1.32,100451745,6803,17.57,14820,14900,14590,19630,10570,15100,14765.80,14.92,0,1077,15820,15460,15250,14890,14680,15355,14785,43,4530,500,9360,10,1,8556830,1275,1862.50,2.68,12,0.08,8.00,5550.00,32700,20241218,-54.43,12010,20240805,24.06,30750,-51.54,20250106,14590,2.12,20250403,32700,-54.43,20241218,12010,24.06,20240805,6.59,Y,370090,500,43 억,,1276525,N,N,6676,N,00,N 20250402,161041,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15100,-360,5,-2.33,587865505,38721,41.20,15470,15610,15040,20050,10830,15460,15182.08,15.09,0,-8921,15886,15672,15286,15072,14686,15780,15180,43,4590,500,9580,10,1,8556830,1292,1887.50,2.72,12,0.45,8.00,5550.00,32700,20241218,-53.82,12010,20240805,25.73,30750,-50.89,20250106,14900,1.34,20250401,32700,-53.82,20241218,12010,25.73,20240805,6.72,Y,370090,500,43 억,,1291444,N,N,6676,N,00,N 20250402,151042,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15060,-400,5,-2.59,564226595,37155,39.53,15470,15610,15040,20050,10830,15460,15185.75,15.09,0,-8426,15886,15672,15286,15072,14686,15780,15180,43,4590,500,9580,10,1,8556830,1289,1882.50,2.71,12,0.43,8.00,5550.00,32700,20241218,-53.94,12010,20240805,25.40,30750,-51.02,20250106,14900,1.07,20250401,32700,-53.94,20241218,12010,25.40,20240805,6.72,Y,370090,500,43 억,,1291444,N,N,11451,N,00,N 20250402,141044,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,15080,-380,5,-2.46,470312985,30926,32.91,15470,15610,15040,20050,10830,15460,15207.69,15.09,0,-6813,15886,15672,15286,15072,14686,15780,15180,43,4590,500,9580,10,1,8556830,1290,1885.00,2.72,12,0.36,8.00,5550.00,32700,20241218,-53.88,12010,20240805,25.56,30750,-50.96,20250106,14900,1.21,20250401,32700,-53.88,20241218,12010,25.56,20240805,6.72,Y,370090,500,43 억,,1291444,N,N,11451,N,00,N diff --git a/371950/price/prices-20250401.csv b/371950/price/prices-20250401.csv index ecc2be3dd143..65b70ac0e9fb 100644 --- a/371950/price/prices-20250401.csv +++ b/371950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161056,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12050,-80,5,-0.66,125620060,10437,141.40,12030,12180,11820,15760,8500,12130,12036.03,0.62,0,-1606,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2535,-8.41,9.22,12,0.05,-1432.00,1307.00,18000,20240627,-33.06,5950,20240329,102.52,13950,-13.62,20250312,8300,45.18,20250114,18000,-33.06,20240627,5960,102.18,20240403,1.11,Y,371950,500,105 억,,131491,N,N,149,N,00,N +20250403,151106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12070,-60,5,-0.49,117346530,9750,132.10,12030,12180,11820,15760,8500,12130,12035.54,0.62,0,-1507,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2540,-8.43,9.23,12,0.05,-1432.00,1307.00,18000,20240627,-32.94,5950,20240329,102.86,13950,-13.48,20250312,8300,45.42,20250114,18000,-32.94,20240627,5960,102.52,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,141104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-50,5,-0.41,96414760,8012,108.55,12030,12180,11820,15760,8500,12130,12033.79,0.62,0,-1390,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2542,-8.44,9.24,12,0.04,-1432.00,1307.00,18000,20240627,-32.89,5950,20240329,103.03,13950,-13.41,20250312,8300,45.54,20250114,18000,-32.89,20240627,5960,102.68,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,131103,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12110,-20,5,-0.16,91912850,7641,103.52,12030,12180,11820,15760,8500,12130,12028.90,0.62,0,-1061,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2548,-8.46,9.27,12,0.04,-1432.00,1307.00,18000,20240627,-32.72,5950,20240329,103.53,13950,-13.19,20250312,8300,45.90,20250114,18000,-32.72,20240627,5960,103.19,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,121101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12040,-90,5,-0.74,82660760,6879,93.20,12030,12180,11820,15760,8500,12130,12016.39,0.62,0,-655,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2533,-8.41,9.21,12,0.03,-1432.00,1307.00,18000,20240627,-33.11,5950,20240329,102.35,13950,-13.69,20250312,8300,45.06,20250114,18000,-33.11,20240627,5960,102.01,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,111104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,10,2,0.08,81992830,6824,92.45,12030,12180,11820,15760,8500,12130,12015.36,0.62,0,-678,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2554,-8.48,9.29,12,0.03,-1432.00,1307.00,18000,20240627,-32.56,5950,20240329,104.03,13950,-12.97,20250312,8300,46.27,20250114,18000,-32.56,20240627,5960,103.69,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,101105,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12080,-50,5,-0.41,71175610,5931,80.35,12030,12180,11820,15760,8500,12130,12000.61,0.62,0,-1154,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2542,-8.44,9.24,12,0.03,-1432.00,1307.00,18000,20240627,-32.89,5950,20240329,103.03,13950,-13.41,20250312,8300,45.54,20250114,18000,-32.89,20240627,5960,102.68,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N +20250403,091109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,11940,-190,5,-1.57,27865110,2332,31.59,12030,12040,11820,15760,8500,12130,11949.02,0.62,0,-1058,13110,12620,12350,11860,11590,12485,11725,105,3630,500,7760,10,1,21040488,2512,-8.34,9.14,12,0.01,-1432.00,1307.00,18000,20240627,-33.67,5950,20240329,100.67,13950,-14.41,20250312,8300,43.86,20250114,18000,-33.67,20240627,5960,100.34,20240403,1.11,Y,371950,500,105 억,,131491,N,N,0,N,00,N 20250402,161041,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12130,-170,5,-1.38,89956230,7381,37.90,12840,12840,12080,15990,8610,12300,12187.54,0.64,0,-3198,12926,12612,12306,11992,11686,12460,11840,105,3690,500,7870,10,1,21040488,2552,-8.47,9.28,12,0.04,-1432.00,1307.00,18000,20240627,-32.61,5950,20240329,103.87,13950,-13.05,20250312,8300,46.14,20250114,18000,-32.61,20240627,5960,103.52,20240403,1.11,Y,371950,500,105 억,,134689,N,N,0,N,00,N 20250402,151042,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12140,-160,5,-1.30,82199710,6742,34.62,12840,12840,12080,15990,8610,12300,12192.18,0.64,0,-3170,12926,12612,12306,11992,11686,12460,11840,105,3690,500,7870,10,1,21040488,2554,-8.48,9.29,12,0.03,-1432.00,1307.00,18000,20240627,-32.56,5950,20240329,104.03,13950,-12.97,20250312,8300,46.27,20250114,18000,-32.56,20240627,5960,103.69,20240403,1.11,Y,371950,500,105 억,,134689,N,N,0,N,00,N 20250402,141044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12200,-100,5,-0.81,59728160,4893,25.12,12840,12840,12080,15990,8610,12300,12206.86,0.64,0,-2955,12926,12612,12306,11992,11686,12460,11840,105,3690,500,7870,10,1,21040488,2567,-8.52,9.33,12,0.02,-1432.00,1307.00,18000,20240627,-32.22,5950,20240329,105.04,13950,-12.54,20250312,8300,46.99,20250114,18000,-32.22,20240627,5960,104.70,20240403,1.11,Y,371950,500,105 억,,134689,N,N,0,N,00,N diff --git a/372170/price/prices-20250401.csv b/372170/price/prices-20250401.csv index f790a2a71545..09701ffcb290 100644 --- a/372170/price/prices-20250401.csv +++ b/372170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161057,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32050,-600,5,-1.84,613352300,19276,69.21,31200,32450,31200,42400,22900,32650,31819.48,1.35,0,-6181,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2557,6.89,1.30,12,0.24,4649.00,24722.00,91500,20240611,-64.97,30900,20250331,3.72,44550,-28.06,20250224,30900,3.72,20250331,91500,-64.97,20240611,30900,3.72,20250331,1.95,Y,372170,100,7 억,,107618,N,N,3073,N,00,N +20250403,151106,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,-900,5,-2.76,536008400,16855,60.52,31200,32450,31200,42400,22900,32650,31801.15,1.35,0,-5712,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2533,6.83,1.28,12,0.21,4649.00,24722.00,91500,20240611,-65.30,30900,20250331,2.75,44550,-28.73,20250224,30900,2.75,20250331,91500,-65.30,20240611,30900,2.75,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,141104,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31850,-800,5,-2.45,478279000,15040,54.00,31200,32450,31200,42400,22900,32650,31800.47,1.35,0,-5148,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2541,6.85,1.29,12,0.19,4649.00,24722.00,91500,20240611,-65.19,30900,20250331,3.07,44550,-28.51,20250224,30900,3.07,20250331,91500,-65.19,20240611,30900,3.07,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,131103,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,-900,5,-2.76,435320700,13693,49.16,31200,32450,31200,42400,22900,32650,31791.48,1.35,0,-5229,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2533,6.83,1.28,12,0.17,4649.00,24722.00,91500,20240611,-65.30,30900,20250331,2.75,44550,-28.73,20250224,30900,2.75,20250331,91500,-65.30,20240611,30900,2.75,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,121101,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32050,-600,5,-1.84,340651300,10722,38.50,31200,32450,31200,42400,22900,32650,31771.25,1.35,0,-4312,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2557,6.89,1.30,12,0.13,4649.00,24722.00,91500,20240611,-64.97,30900,20250331,3.72,44550,-28.06,20250224,30900,3.72,20250331,91500,-64.97,20240611,30900,3.72,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,111105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31950,-700,5,-2.14,328384450,10338,37.12,31200,32450,31200,42400,22900,32650,31764.79,1.35,0,-4223,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2549,6.87,1.29,12,0.13,4649.00,24722.00,91500,20240611,-65.08,30900,20250331,3.40,44550,-28.28,20250224,30900,3.40,20250331,91500,-65.08,20240611,30900,3.40,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,101105,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,-900,5,-2.76,258777300,8146,29.25,31200,32450,31200,42400,22900,32650,31767.41,1.35,0,-2724,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2533,6.83,1.28,12,0.10,4649.00,24722.00,91500,20240611,-65.30,30900,20250331,2.75,44550,-28.73,20250224,30900,2.75,20250331,91500,-65.30,20240611,30900,2.75,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N +20250403,091109,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31700,-950,5,-2.91,77624000,2464,8.85,31200,32450,31200,42400,22900,32650,31503.25,1.35,0,-326,33683,33166,32233,31716,30783,33425,31975,8,9750,100,22850,50,1,7979048,2529,6.82,1.28,12,0.03,4649.00,24722.00,91500,20240611,-65.36,30900,20250331,2.59,44550,-28.84,20250224,30900,2.59,20250331,91500,-65.36,20240611,30900,2.59,20250331,1.95,Y,372170,100,7 억,,107618,N,N,2223,N,00,N 20250402,161041,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32650,950,2,3.00,894352800,27852,129.57,31700,32750,31300,41200,22200,31700,32110.71,1.41,0,-4630,32733,32216,31633,31116,30533,32475,31375,8,9500,100,22190,50,1,7979048,2605,7.02,1.32,12,0.35,4649.00,24722.00,91500,20240321,-64.32,30900,20250331,5.66,44550,-26.71,20250224,30900,5.66,20250331,91500,-64.32,20240611,30900,5.66,20250331,1.99,Y,372170,100,7 억,,112396,N,N,2223,N,00,N 20250402,151042,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32500,800,2,2.52,843998000,26302,122.36,31700,32750,31300,41200,22200,31700,32088.74,1.41,0,-4096,32733,32216,31633,31116,30533,32475,31375,8,9500,100,22190,50,1,7979048,2593,6.99,1.31,12,0.33,4649.00,24722.00,91500,20240321,-64.48,30900,20250331,5.18,44550,-27.05,20250224,30900,5.18,20250331,91500,-64.48,20240611,30900,5.18,20250331,1.99,Y,372170,100,7 억,,112396,N,N,1347,N,00,N 20250402,141044,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32100,400,2,1.26,725434450,22634,105.30,31700,32750,31300,41200,22200,31700,32050.65,1.41,0,-3108,32733,32216,31633,31116,30533,32475,31375,8,9500,100,22190,50,1,7979048,2561,6.90,1.30,12,0.28,4649.00,24722.00,91500,20240321,-64.92,30900,20250331,3.88,44550,-27.95,20250224,30900,3.88,20250331,91500,-64.92,20240611,30900,3.88,20250331,1.99,Y,372170,100,7 억,,112396,N,N,1347,N,00,N diff --git a/372320/price/prices-20250401.csv b/372320/price/prices-20250401.csv index fe65814bf0b6..e07919088eff 100644 --- a/372320/price/prices-20250401.csv +++ b/372320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161057,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26450,550,2,2.12,708648375,27124,92.96,25500,26600,25050,33650,18150,25900,26126.25,0.90,0,-7351,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3756,-9.76,12.75,12,0.19,-2709.00,2074.00,38500,20240530,-31.30,19390,20241209,36.41,36000,-26.53,20250220,25050,5.59,20250403,38500,-31.30,20240530,19390,36.41,20241209,0.61,Y,372320,500,70 억,,127670,N,N,3559,N,00,N +20250403,151107,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26500,600,2,2.32,678436925,25984,89.06,25500,26600,25050,33650,18150,25900,26109.80,0.90,0,-6736,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3763,-9.78,12.78,12,0.18,-2709.00,2074.00,38500,20240530,-31.17,19390,20241209,36.67,36000,-26.39,20250220,25050,5.79,20250403,38500,-31.17,20240530,19390,36.67,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,141105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,500,2,1.93,531045525,20391,69.89,25500,26400,25050,33650,18150,25900,26043.13,0.90,0,-4593,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3749,-9.75,12.73,12,0.14,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,25050,5.39,20250403,38500,-31.43,20240530,19390,36.15,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,131103,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,500,2,1.93,469267150,18046,61.85,25500,26400,25050,33650,18150,25900,26003.94,0.90,0,-3664,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3749,-9.75,12.73,12,0.13,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,25050,5.39,20250403,38500,-31.43,20240530,19390,36.15,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,121101,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,500,2,1.93,378411950,14585,49.99,25500,26400,25050,33650,18150,25900,25945.28,0.90,0,-2700,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3749,-9.75,12.73,12,0.10,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,25050,5.39,20250403,38500,-31.43,20240530,19390,36.15,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,111105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26200,300,2,1.16,326871950,12625,43.27,25500,26300,25050,33650,18150,25900,25890.85,0.90,0,-1619,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3720,-9.67,12.63,12,0.09,-2709.00,2074.00,38500,20240530,-31.95,19390,20241209,35.12,36000,-27.22,20250220,25050,4.59,20250403,38500,-31.95,20240530,19390,35.12,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,101105,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26050,150,2,0.58,263329900,10194,34.94,25500,26200,25050,33650,18150,25900,25831.85,0.90,0,-1446,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3699,-9.62,12.56,12,0.07,-2709.00,2074.00,38500,20240530,-32.34,19390,20241209,34.35,36000,-27.64,20250220,25050,3.99,20250403,38500,-32.34,20240530,19390,34.35,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N +20250403,091109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25450,-450,5,-1.74,62719300,2476,8.49,25500,25550,25050,33650,18150,25900,25330.90,0.90,0,-61,27100,26500,26150,25550,25200,26325,25375,71,7750,500,18640,50,1,14199293,3614,-9.39,12.27,12,0.02,-2709.00,2074.00,38500,20240530,-33.90,19390,20241209,31.25,36000,-29.31,20250220,25050,1.60,20250403,38500,-33.90,20240530,19390,31.25,20241209,0.61,Y,372320,500,70 억,,127670,N,N,4632,N,00,N 20250402,161042,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,25900,-850,5,-3.18,765275375,29177,85.19,26750,26750,25800,34750,18750,26750,26228.72,0.97,0,-9313,27783,27266,26433,25916,25083,27525,26175,71,8000,500,19260,50,1,14199293,3678,-9.56,12.49,12,0.21,-2709.00,2074.00,38500,20240530,-32.73,19390,20241209,33.57,36000,-28.06,20250220,25500,1.57,20250331,38500,-32.73,20240530,19390,33.57,20241209,0.64,Y,372320,500,70 억,,138331,N,N,4632,N,00,N 20250402,151043,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26000,-750,5,-2.80,720784875,27460,80.18,26750,26750,25800,34750,18750,26750,26248.54,0.97,0,-8445,27783,27266,26433,25916,25083,27525,26175,71,8000,500,19260,50,1,14199293,3692,-9.60,12.54,12,0.19,-2709.00,2074.00,38500,20240530,-32.47,19390,20241209,34.09,36000,-27.78,20250220,25500,1.96,20250331,38500,-32.47,20240530,19390,34.09,20241209,0.64,Y,372320,500,70 억,,138331,N,N,1972,N,00,N 20250402,141045,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26300,-450,5,-1.68,445480150,16883,49.29,26750,26750,26000,34750,18750,26750,26386.31,0.97,0,-9259,27783,27266,26433,25916,25083,27525,26175,71,8000,500,19260,50,1,14199293,3734,-9.71,12.68,12,0.12,-2709.00,2074.00,38500,20240530,-31.69,19390,20241209,35.64,36000,-26.94,20250220,25500,3.14,20250331,38500,-31.69,20240530,19390,35.64,20241209,0.64,Y,372320,500,70 억,,138331,N,N,1972,N,00,N diff --git a/372800/price/prices-20250401.csv b/372800/price/prices-20250401.csv index 70be3bfa29cb..7d6428df5654 100644 --- a/372800/price/prices-20250401.csv +++ b/372800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4400,70,2,1.62,11123846,2597,248.52,4290,4400,4200,5620,3035,4330,4283.25,0.31,0,-8,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,265,18.57,1.37,12,0.04,237.00,3207.00,10490,20240822,-58.06,4065,20250402,8.24,5520,-20.29,20250217,4065,8.24,20250402,10490,-58.06,20240822,4065,8.24,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,151107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4295,-35,5,-0.81,8113741,1899,181.72,4290,4330,4200,5620,3035,4330,4272.64,0.31,0,4,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,259,18.12,1.34,12,0.03,237.00,3207.00,10490,20240822,-59.06,4065,20250402,5.66,5520,-22.19,20250217,4065,5.66,20250402,10490,-59.06,20240822,4065,5.66,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,141105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-30,5,-0.69,8079346,1891,180.96,4290,4330,4200,5620,3035,4330,4272.53,0.31,0,4,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,259,18.14,1.34,12,0.03,237.00,3207.00,10490,20240822,-59.01,4065,20250402,5.78,5520,-22.10,20250217,4065,5.78,20250402,10490,-59.01,20240822,4065,5.78,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,131103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4320,-10,5,-0.23,8005986,1874,179.33,4290,4330,4200,5620,3035,4330,4272.14,0.31,0,4,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,260,18.23,1.35,12,0.03,237.00,3207.00,10490,20240822,-58.82,4065,20250402,6.27,5520,-21.74,20250217,4065,6.27,20250402,10490,-58.82,20240822,4065,6.27,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,121102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4330,0,3,0.00,7997356,1872,179.14,4290,4330,4200,5620,3035,4330,4272.09,0.31,0,4,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,261,18.27,1.35,12,0.03,237.00,3207.00,10490,20240822,-58.72,4065,20250402,6.52,5520,-21.56,20250217,4065,6.52,20250402,10490,-58.72,20240822,4065,6.52,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,111105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-60,5,-1.39,2990520,703,67.27,4290,4290,4200,5620,3035,4330,4253.94,0.31,0,22,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,257,18.02,1.33,12,0.01,237.00,3207.00,10490,20240822,-59.29,4065,20250402,5.04,5520,-22.64,20250217,4065,5.04,20250402,10490,-59.29,20240822,4065,5.04,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,101106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4260,-70,5,-1.62,2585360,608,58.18,4290,4290,4200,5620,3035,4330,4252.24,0.31,0,22,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,257,17.97,1.33,12,0.01,237.00,3207.00,10490,20240822,-59.39,4065,20250402,4.80,5520,-22.83,20250217,4065,4.80,20250402,10490,-59.39,20240822,4065,4.80,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N +20250403,091110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-60,5,-1.39,90070,21,2.01,4290,4290,4270,5620,3035,4330,4289.05,0.31,0,-1,4533,4431,4248,4146,3963,4340,4055,30,1290,500,3030,5,1,6026990,257,18.02,1.33,12,0.00,237.00,3207.00,10490,20240822,-59.29,4065,20250402,5.04,5520,-22.64,20250217,4065,5.04,20250402,10490,-59.29,20240822,4065,5.04,20250402,0.00,Y,372800,500,30 억,,18699,N,N,0,N,00,N 20250402,161042,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4330,50,2,1.17,4460545,1045,23.88,4350,4350,4065,5560,3000,4280,4268.46,0.31,0,-41,4430,4355,4240,4165,4050,4375,4185,30,1280,500,2990,5,1,6026990,261,18.27,1.35,12,0.02,237.00,3207.00,10490,20240822,-58.72,4065,20250402,6.52,5520,-21.56,20250217,4065,6.52,20250402,10490,-58.72,20240822,4065,6.52,20250402,0.00,Y,372800,500,30 억,,18730,N,N,0,N,00,N 20250402,151043,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4350,70,2,1.64,4157445,975,22.28,4350,4350,4065,5560,3000,4280,4264.05,0.31,0,-15,4430,4355,4240,4165,4050,4375,4185,30,1280,500,2990,5,1,6026990,262,18.35,1.36,12,0.02,237.00,3207.00,10490,20240822,-58.53,4065,20250402,7.01,5520,-21.20,20250217,4065,7.01,20250402,10490,-58.53,20240822,4065,7.01,20250402,0.00,Y,372800,500,30 억,,18730,N,N,0,N,00,N 20250402,141045,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,4260,-20,5,-0.47,2436325,575,13.14,4350,4350,4065,5560,3000,4280,4237.09,0.31,0,-36,4430,4355,4240,4165,4050,4375,4185,30,1280,500,2990,5,1,6026990,257,17.97,1.33,12,0.01,237.00,3207.00,10490,20240822,-59.39,4065,20250402,4.80,5520,-22.83,20250217,4065,4.80,20250402,10490,-59.39,20240822,4065,4.80,20250402,0.00,Y,372800,500,30 억,,18730,N,N,0,N,00,N diff --git a/372910/price/prices-20250401.csv b/372910/price/prices-20250401.csv index 082c900bcf58..01ff10265d47 100644 --- a/372910/price/prices-20250401.csv +++ b/372910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161057,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2990,-105,5,-3.39,1253089820,418385,181.18,2995,3045,2960,4020,2170,3095,2995.09,2.77,0,121021,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,827,11.24,0.61,12,1.51,266.00,4866.00,7630,20240424,-60.81,2860,20241209,4.55,3860,-22.54,20250326,2960,1.01,20250403,7630,-60.81,20240424,2860,4.55,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,151107,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3015,-80,5,-2.58,1133868725,378581,163.94,2995,3045,2960,4020,2170,3095,2995.04,2.77,0,119468,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,834,11.33,0.62,12,1.37,266.00,4866.00,7630,20240424,-60.48,2860,20241209,5.42,3860,-21.89,20250326,2960,1.86,20250403,7630,-60.48,20240424,2860,5.42,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,141105,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3035,-60,5,-1.94,1016058738,339537,147.03,2995,3045,2960,4020,2170,3095,2992.48,2.77,0,112892,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,840,11.41,0.62,12,1.23,266.00,4866.00,7630,20240424,-60.22,2860,20241209,6.12,3860,-21.37,20250326,2960,2.53,20250403,7630,-60.22,20240424,2860,6.12,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,131104,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3030,-65,5,-2.10,953345059,318841,138.07,2995,3045,2960,4020,2170,3095,2990.02,2.77,0,111602,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,839,11.39,0.62,12,1.15,266.00,4866.00,7630,20240424,-60.29,2860,20241209,5.94,3860,-21.50,20250326,2960,2.36,20250403,7630,-60.29,20240424,2860,5.94,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,121102,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3030,-65,5,-2.10,913368401,305655,132.36,2995,3040,2960,4020,2170,3095,2988.22,2.77,0,109420,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,839,11.39,0.62,12,1.10,266.00,4866.00,7630,20240424,-60.29,2860,20241209,5.94,3860,-21.50,20250326,2960,2.36,20250403,7630,-60.29,20240424,2860,5.94,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,111105,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3040,-55,5,-1.78,882767866,295546,127.98,2995,3040,2960,4020,2170,3095,2986.90,2.77,0,105109,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,841,11.43,0.62,12,1.07,266.00,4866.00,7630,20240424,-60.16,2860,20241209,6.29,3860,-21.24,20250326,2960,2.70,20250403,7630,-60.16,20240424,2860,6.29,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,101106,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3010,-85,5,-2.75,776467220,260240,112.70,2995,3020,2960,4020,2170,3095,2983.65,2.77,0,106253,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,833,11.32,0.62,12,0.94,266.00,4866.00,7630,20240424,-60.55,2860,20241209,5.24,3860,-22.02,20250326,2960,1.69,20250403,7630,-60.55,20240424,2860,5.24,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N +20250403,091111,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,2970,-125,5,-4.04,444566400,148829,64.45,2995,3015,2960,4020,2170,3095,2987.08,2.77,0,79704,3235,3165,3115,3045,2995,3140,3020,55,925,200,1980,5,1,27674406,822,11.17,0.61,12,0.54,266.00,4866.00,7630,20240424,-61.07,2860,20241209,3.85,3860,-23.06,20250326,2960,0.34,20250403,7630,-61.07,20240424,2860,3.85,20241209,5.65,Y,372910,200,55 억,,767630,N,N,0,N,00,N 20250402,161042,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3095,-30,5,-0.96,710393062,228898,59.92,3125,3185,3065,4060,2190,3125,3103.00,2.84,0,-20797,3221,3172,3136,3087,3051,3197,3112,55,935,200,2000,5,1,27674406,857,11.64,0.64,12,0.83,266.00,4866.00,7630,20240424,-59.44,2860,20241209,8.22,3860,-19.82,20250326,3060,1.14,20250203,7630,-59.44,20240424,2860,8.22,20241209,5.60,Y,372910,200,55 억,,786632,N,N,0,N,00,N 20250402,151043,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3105,-20,5,-0.64,625316392,201403,52.72,3125,3185,3065,4060,2190,3125,3104.22,2.84,0,-27149,3221,3172,3136,3087,3051,3197,3112,55,935,200,2000,5,1,27674406,859,11.67,0.64,12,0.73,266.00,4866.00,7630,20240424,-59.31,2860,20241209,8.57,3860,-19.56,20250326,3060,1.47,20250203,7630,-59.31,20240424,2860,8.57,20241209,5.60,Y,372910,200,55 억,,786632,N,N,0,N,00,N 20250402,141045,57,100.00,KOSPI,,의료·정밀기기,N,N,N,N, ,N,3100,-25,5,-0.80,437721022,140553,36.79,3125,3185,3085,4060,2190,3125,3113.83,2.84,0,-17820,3221,3172,3136,3087,3051,3197,3112,55,935,200,2000,5,1,27674406,858,11.65,0.64,12,0.51,266.00,4866.00,7630,20240424,-59.37,2860,20241209,8.39,3860,-19.69,20250326,3060,1.31,20250203,7630,-59.37,20240424,2860,8.39,20241209,5.60,Y,372910,200,55 억,,786632,N,N,0,N,00,N diff --git a/373110/price/prices-20250401.csv b/373110/price/prices-20250401.csv index 55d8aa85b214..a6c32015a001 100644 --- a/373110/price/prices-20250401.csv +++ b/373110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-85,5,-2.40,125870527,35491,71.07,3490,3625,3450,4605,2485,3545,3546.63,2.61,0,152,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,378,-3.63,4.14,12,0.32,-954.00,835.00,12900,20240715,-73.18,3385,20241209,2.22,5570,-37.88,20250221,3450,0.29,20250403,12900,-73.18,20240715,3385,2.22,20241209,0.47,Y,373110,500,54 억,,285651,N,N,2229,N,00,N +20250403,151107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3525,-20,5,-0.56,121073922,34111,68.31,3490,3625,3450,4605,2485,3545,3549.41,2.61,0,-3,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,386,-3.69,4.22,12,0.31,-954.00,835.00,12900,20240715,-72.67,3385,20241209,4.14,5570,-36.71,20250221,3450,2.17,20250403,12900,-72.67,20240715,3385,4.14,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,141105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,45,2,1.27,105621377,29770,59.61,3490,3625,3450,4605,2485,3545,3547.91,2.61,0,934,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,393,-3.76,4.30,12,0.27,-954.00,835.00,12900,20240715,-72.17,3385,20241209,6.06,5570,-35.55,20250221,3450,4.06,20250403,12900,-72.17,20240715,3385,6.06,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,131104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,45,2,1.27,105395437,29707,59.49,3490,3625,3450,4605,2485,3545,3547.83,2.61,0,939,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,393,-3.76,4.30,12,0.27,-954.00,835.00,12900,20240715,-72.17,3385,20241209,6.06,5570,-35.55,20250221,3450,4.06,20250403,12900,-72.17,20240715,3385,6.06,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,121102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3580,35,2,0.99,86369465,24407,48.87,3490,3625,3450,4605,2485,3545,3538.72,2.61,0,2454,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,392,-3.75,4.29,12,0.22,-954.00,835.00,12900,20240715,-72.25,3385,20241209,5.76,5570,-35.73,20250221,3450,3.77,20250403,12900,-72.25,20240715,3385,5.76,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3570,25,2,0.71,55970935,15888,31.82,3490,3570,3450,4605,2485,3545,3522.84,2.61,0,2983,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,391,-3.74,4.28,12,0.15,-954.00,835.00,12900,20240715,-72.33,3385,20241209,5.47,5570,-35.91,20250221,3450,3.48,20250403,12900,-72.33,20240715,3385,5.47,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,101106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,0,3,0.00,33839245,9637,19.30,3490,3550,3450,4605,2485,3545,3511.39,2.61,0,950,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,388,-3.72,4.25,12,0.09,-954.00,835.00,12900,20240715,-72.52,3385,20241209,4.73,5570,-36.36,20250221,3450,2.75,20250403,12900,-72.52,20240715,3385,4.73,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N +20250403,091111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-60,5,-1.69,7674755,2207,4.42,3490,3490,3450,4605,2485,3545,3477.46,2.61,0,312,3865,3705,3620,3460,3375,3662,3417,55,1060,500,2190,5,1,10938462,381,-3.65,4.17,12,0.02,-954.00,835.00,12900,20240715,-72.98,3385,20241209,2.95,5570,-37.43,20250221,3450,1.01,20250403,12900,-72.98,20240715,3385,2.95,20241209,0.47,Y,373110,500,54 억,,285651,N,N,3428,N,00,N 20250402,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3545,-180,5,-4.83,177466673,49213,162.79,3780,3780,3535,4840,2610,3725,3606.39,2.67,0,-7836,3801,3762,3706,3667,3611,3782,3687,55,1115,500,2300,5,1,10938462,388,-3.72,4.25,12,0.45,-954.00,835.00,12900,20240715,-72.52,3385,20241209,4.73,5570,-36.36,20250221,3535,0.28,20250402,12900,-72.52,20240715,3385,4.73,20241209,0.53,Y,373110,500,54 억,,291786,N,N,3428,N,00,N 20250402,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3560,-165,5,-4.43,150326255,41558,137.47,3780,3780,3555,4840,2610,3725,3617.26,2.67,0,-7338,3801,3762,3706,3667,3611,3782,3687,55,1115,500,2300,5,1,10938462,389,-3.73,4.26,12,0.38,-954.00,835.00,12900,20240715,-72.40,3385,20241209,5.17,5570,-36.09,20250221,3555,0.14,20250402,12900,-72.40,20240715,3385,5.17,20241209,0.53,Y,373110,500,54 억,,291786,N,N,1051,N,00,N 20250402,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3565,-160,5,-4.30,110569670,30422,100.63,3780,3780,3565,4840,2610,3725,3634.53,2.67,0,-7169,3801,3762,3706,3667,3611,3782,3687,55,1115,500,2300,5,1,10938462,390,-3.74,4.27,12,0.28,-954.00,835.00,12900,20240715,-72.36,3385,20241209,5.32,5570,-36.00,20250221,3560,0.14,20250331,12900,-72.36,20240715,3385,5.32,20241209,0.53,Y,373110,500,54 억,,291786,N,N,1051,N,00,N diff --git a/373160/price/prices-20250401.csv b/373160/price/prices-20250401.csv index 67236a1224ab..204195d66013 100644 --- a/373160/price/prices-20250401.csv +++ b/373160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6190,10,2,0.16,231683165,36952,169.78,6180,6500,6020,8030,4330,6180,6269.84,0.42,0,-1851,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,842,-46.89,3.19,12,0.27,-132.00,1939.00,11000,20250124,-43.73,5890,20250331,5.09,11000,-43.73,20250124,5890,5.09,20250331,11000,-43.73,20250124,5890,5.09,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,90,2,1.46,224206705,35748,164.25,6180,6500,6020,8030,4330,6180,6271.87,0.42,0,-1790,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,853,-47.50,3.23,12,0.26,-132.00,1939.00,11000,20250124,-43.00,5890,20250331,6.45,11000,-43.00,20250124,5890,6.45,20250331,11000,-43.00,20250124,5890,6.45,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,141106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,120,2,1.94,184214815,29394,135.06,6180,6500,6020,8030,4330,6180,6267.09,0.42,0,354,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,857,-47.73,3.25,12,0.22,-132.00,1939.00,11000,20250124,-42.73,5890,20250331,6.96,11000,-42.73,20250124,5890,6.96,20250331,11000,-42.73,20250124,5890,6.96,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,131104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,140,2,2.27,177603650,28348,130.25,6180,6500,6020,8030,4330,6180,6265.12,0.42,0,392,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,860,-47.88,3.26,12,0.21,-132.00,1939.00,11000,20250124,-42.55,5890,20250331,7.30,11000,-42.55,20250124,5890,7.30,20250331,11000,-42.55,20250124,5890,7.30,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,140,2,2.27,165346580,26410,121.35,6180,6500,6020,8030,4330,6180,6260.76,0.42,0,-46,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,860,-47.88,3.26,12,0.19,-132.00,1939.00,11000,20250124,-42.55,5890,20250331,7.30,11000,-42.55,20250124,5890,7.30,20250331,11000,-42.55,20250124,5890,7.30,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6130,-50,5,-0.81,60279150,9826,45.15,6180,6220,6020,8030,4330,6180,6134.66,0.42,0,1087,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,834,-46.44,3.16,12,0.07,-132.00,1939.00,11000,20250124,-44.27,5890,20250331,4.07,11000,-44.27,20250124,5890,4.07,20250331,11000,-44.27,20250124,5890,4.07,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,101106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,-30,5,-0.49,47463820,7732,35.53,6180,6220,6020,8030,4330,6180,6138.62,0.42,0,1022,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,837,-46.59,3.17,12,0.06,-132.00,1939.00,11000,20250124,-44.09,5890,20250331,4.41,11000,-44.09,20250124,5890,4.41,20250331,11000,-44.09,20250124,5890,4.41,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N +20250403,091111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,-140,5,-2.27,10645620,1765,8.11,6180,6180,6020,8030,4330,6180,6031.51,0.42,0,1376,6306,6242,6136,6072,5966,6275,6105,68,1850,500,4320,10,1,13605424,822,-45.76,3.12,12,0.01,-132.00,1939.00,11000,20250124,-45.09,5890,20250331,2.55,11000,-45.09,20250124,5890,2.55,20250331,11000,-45.09,20250124,5890,2.55,20250331,0.15,Y,373160,500,68 억,,56664,N,N,0,N,00,N 20250402,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,30,2,0.49,132034720,21672,94.80,6150,6200,6030,7990,4310,6150,6091.59,0.44,0,-2780,6296,6222,6076,6002,5856,6260,6040,68,1840,500,4300,10,1,13605424,841,-46.82,3.19,12,0.16,-132.00,1939.00,11000,20250124,-43.82,5890,20250331,4.92,11000,-43.82,20250124,5890,4.92,20250331,11000,-43.82,20250124,5890,4.92,20250331,0.15,Y,373160,500,68 억,,59709,N,N,0,N,00,N 20250402,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,0,3,0.00,125890030,20677,90.45,6150,6200,6030,7990,4310,6150,6088.41,0.44,0,-2770,6296,6222,6076,6002,5856,6260,6040,68,1840,500,4300,10,1,13605424,837,-46.59,3.17,12,0.15,-132.00,1939.00,11000,20250124,-44.09,5890,20250331,4.41,11000,-44.09,20250124,5890,4.41,20250331,11000,-44.09,20250124,5890,4.41,20250331,0.15,Y,373160,500,68 억,,59709,N,N,0,N,00,N 20250402,141046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-50,5,-0.81,84342250,13902,60.81,6150,6150,6030,7990,4310,6150,6066.91,0.44,0,-4849,6296,6222,6076,6002,5856,6260,6040,68,1840,500,4300,10,1,13605424,830,-46.21,3.15,12,0.10,-132.00,1939.00,11000,20250124,-44.55,5890,20250331,3.57,11000,-44.55,20250124,5890,3.57,20250331,11000,-44.55,20250124,5890,3.57,20250331,0.15,Y,373160,500,68 억,,59709,N,N,0,N,00,N diff --git a/373170/price/prices-20250401.csv b/373170/price/prices-20250401.csv index 7371888c7971..e39236cb5495 100644 --- a/373170/price/prices-20250401.csv +++ b/373170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,130,2,1.83,23214550,3230,55.01,7120,7300,6950,9250,4990,7120,7187.17,0.45,0,-185,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,365,-258.93,1.65,12,0.06,-28.00,4395.00,14260,20240322,-49.16,6100,20241209,18.85,9460,-23.36,20250224,6630,9.35,20250331,13740,-47.23,20240503,6100,18.85,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7250,130,2,1.83,22477060,3128,53.27,7120,7300,6950,9250,4990,7120,7185.76,0.45,0,-162,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,365,-258.93,1.65,12,0.06,-28.00,4395.00,14260,20240322,-49.16,6100,20241209,18.85,9460,-23.36,20250224,6630,9.35,20250331,13740,-47.23,20240503,6100,18.85,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7190,70,2,0.98,19449340,2707,46.10,7120,7300,6950,9250,4990,7120,7184.83,0.45,0,-152,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,362,-256.79,1.64,12,0.05,-28.00,4395.00,14260,20240322,-49.58,6100,20241209,17.87,9460,-24.00,20250224,6630,8.45,20250331,13740,-47.67,20240503,6100,17.87,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,131104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,13349280,1860,31.68,7120,7300,6950,9250,4990,7120,7177.03,0.45,0,-205,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,364,-258.21,1.65,12,0.04,-28.00,4395.00,14260,20240322,-49.30,6100,20241209,18.52,9460,-23.57,20250224,6630,9.05,20250331,13740,-47.38,20240503,6100,18.52,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,121103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,13060080,1820,30.99,7120,7300,6950,9250,4990,7120,7175.87,0.45,0,-205,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,364,-258.21,1.65,12,0.04,-28.00,4395.00,14260,20240322,-49.30,6100,20241209,18.52,9460,-23.57,20250224,6630,9.05,20250331,13740,-47.38,20240503,6100,18.52,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,111106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7230,110,2,1.54,12843430,1790,30.48,7120,7300,6950,9250,4990,7120,7175.10,0.45,0,-195,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,364,-258.21,1.65,12,0.04,-28.00,4395.00,14260,20240322,-49.30,6100,20241209,18.52,9460,-23.57,20250224,6630,9.05,20250331,13740,-47.38,20240503,6100,18.52,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,101107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7300,180,2,2.53,8835530,1239,21.10,7120,7300,6950,9250,4990,7120,7131.18,0.45,0,-213,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,368,-260.71,1.66,12,0.02,-28.00,4395.00,14260,20240322,-48.81,6100,20241209,19.67,9460,-22.83,20250224,6630,10.11,20250331,13740,-46.87,20240503,6100,19.67,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N +20250403,091111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6950,-170,5,-2.39,2634230,370,6.30,7120,7120,6950,9250,4990,7120,7119.54,0.45,0,-55,7320,7220,7060,6960,6800,7270,7010,5,2130,100,4840,10,1,5037930,350,-248.21,1.58,12,0.01,-28.00,4395.00,14260,20240322,-51.26,6100,20241209,13.93,9460,-26.53,20250224,6630,4.83,20250331,13740,-49.42,20240503,6100,13.93,20241209,0.19,Y,373170,100,5 억,,22562,N,N,0,N,00,N 20250402,161043,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,80,2,1.14,40948420,5872,143.25,7040,7160,6900,9150,4930,7040,6973.50,0.45,0,123,7226,7132,6946,6852,6666,7180,6900,5,2110,100,4780,10,1,5037930,359,-254.29,1.62,12,0.12,-28.00,4395.00,14260,20240322,-50.07,6100,20241209,16.72,9460,-24.74,20250224,6630,7.39,20250331,14140,-49.65,20240402,6100,16.72,20241209,0.19,Y,373170,100,5 억,,22439,N,N,0,N,00,N 20250402,151044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-120,5,-1.70,36277500,5210,127.10,7040,7120,6900,9150,4930,7040,6963.05,0.45,0,239,7226,7132,6946,6852,6666,7180,6900,5,2110,100,4780,10,1,5037930,349,-247.14,1.57,12,0.10,-28.00,4395.00,14260,20240322,-51.47,6100,20241209,13.44,9460,-26.85,20250224,6630,4.37,20250331,14140,-51.06,20240402,6100,13.44,20241209,0.19,Y,373170,100,5 억,,22439,N,N,0,N,00,N 20250402,141046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6920,-120,5,-1.70,34786680,4995,121.86,7040,7120,6900,9150,4930,7040,6964.30,0.45,0,109,7226,7132,6946,6852,6666,7180,6900,5,2110,100,4780,10,1,5037930,349,-247.14,1.57,12,0.10,-28.00,4395.00,14260,20240322,-51.47,6100,20241209,13.44,9460,-26.85,20250224,6630,4.37,20250331,14140,-51.06,20240402,6100,13.44,20241209,0.19,Y,373170,100,5 억,,22439,N,N,0,N,00,N diff --git a/373200/price/prices-20250401.csv b/373200/price/prices-20250401.csv index f2369f7fdefb..1b5852a71380 100644 --- a/373200/price/prices-20250401.csv +++ b/373200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,717,-8,5,-1.10,399335621,579456,206.94,720,720,661,942,508,725,689.16,1.77,0,-94772,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,643,-25.61,6.08,12,0.65,-28.00,118.00,2100,20240612,-65.86,410,20241014,74.88,860,-16.63,20250320,565,26.90,20250224,2100,-65.86,20240612,410,74.88,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,151108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,692,-33,5,-4.55,365130174,530921,189.61,720,720,661,942,508,725,687.73,1.77,0,-87322,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,621,-24.71,5.86,12,0.59,-28.00,118.00,2100,20240612,-67.05,410,20241014,68.78,860,-19.53,20250320,565,22.48,20250224,2100,-67.05,20240612,410,68.78,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,141106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,693,-32,5,-4.41,335129012,487455,174.09,720,720,661,942,508,725,687.51,1.77,0,-81096,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,622,-24.75,5.87,12,0.54,-28.00,118.00,2100,20240612,-67.00,410,20241014,69.02,860,-19.42,20250320,565,22.65,20250224,2100,-67.00,20240612,410,69.02,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,131105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,691,-34,5,-4.69,328845081,478377,170.84,720,720,661,942,508,725,687.42,1.77,0,-79827,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,620,-24.68,5.86,12,0.53,-28.00,118.00,2100,20240612,-67.10,410,20241014,68.54,860,-19.65,20250320,565,22.30,20250224,2100,-67.10,20240612,410,68.54,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,121103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,695,-30,5,-4.14,309151102,449790,160.64,720,720,661,942,508,725,687.32,1.77,0,-53462,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,624,-24.82,5.89,12,0.50,-28.00,118.00,2100,20240612,-66.90,410,20241014,69.51,860,-19.19,20250320,565,23.01,20250224,2100,-66.90,20240612,410,69.51,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,111106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,694,-31,5,-4.28,296803712,431977,154.27,720,720,661,942,508,725,687.08,1.77,0,-40044,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,623,-24.79,5.88,12,0.48,-28.00,118.00,2100,20240612,-66.95,410,20241014,69.27,860,-19.30,20250320,565,22.83,20250224,2100,-66.95,20240612,410,69.27,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,101107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,685,-40,5,-5.52,276288644,402286,143.67,720,720,661,942,508,725,686.80,1.77,0,-40383,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,615,-24.46,5.81,12,0.45,-28.00,118.00,2100,20240612,-67.38,410,20241014,67.07,860,-20.35,20250320,565,21.24,20250224,2100,-67.38,20240612,410,67.07,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N +20250403,091111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,682,-43,5,-5.93,123890506,176269,62.95,720,720,678,942,508,725,702.85,1.77,0,-6150,758,741,729,712,700,750,721,90,217,100,490,1,1,89731157,612,-24.36,5.78,12,0.20,-28.00,118.00,2100,20240612,-67.52,410,20241014,66.34,860,-20.70,20250320,565,20.71,20250224,2100,-67.52,20240612,410,66.34,20241014,0.00,Y,373200,100,89 억,,1585814,N,N,0,N,00,N 20250402,161043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,725,1,2,0.14,202716176,278943,46.64,724,746,717,941,507,724,726.75,1.74,0,22974,755,739,720,704,685,730,695,90,217,100,490,1,1,89731157,651,-25.89,6.14,12,0.31,-28.00,118.00,2100,20240612,-65.48,410,20241014,76.83,860,-15.70,20250320,565,28.32,20250224,2100,-65.48,20240612,410,76.83,20241014,0.00,Y,373200,100,89 억,,1562840,N,N,15010,N,00,N 20250402,151044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,-2,5,-0.28,190971706,262741,43.94,724,746,717,941,507,724,726.84,1.74,0,24914,755,739,720,704,685,730,695,90,217,100,490,1,1,89731157,648,-25.79,6.12,12,0.29,-28.00,118.00,2100,20240612,-65.62,410,20241014,76.10,860,-16.05,20250320,565,27.79,20250224,2100,-65.62,20240612,410,76.10,20241014,0.00,Y,373200,100,89 억,,1562840,N,N,15010,N,00,N 20250402,141046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,0,3,0.00,184640021,254014,42.48,724,746,717,941,507,724,726.89,1.74,0,24556,755,739,720,704,685,730,695,90,217,100,490,1,1,89731157,650,-25.86,6.14,12,0.28,-28.00,118.00,2100,20240612,-65.52,410,20241014,76.59,860,-15.81,20250320,565,28.14,20250224,2100,-65.52,20240612,410,76.59,20241014,0.00,Y,373200,100,89 억,,1562840,N,N,15010,N,00,N diff --git a/373220/price/prices-20250401.csv b/373220/price/prices-20250401.csv index 1dd3255fbc50..fb3da72452dd 100644 --- a/373220/price/prices-20250401.csv +++ b/373220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161059,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,315000,-14000,5,-4.26,122716732000,388422,129.15,320000,323000,310500,427500,230500,329000,315936.74,4.35,0,-137626,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,737100,-72.35,3.49,12,0.17,-4354.00,90240.00,444000,20241008,-29.05,310500,20250403,1.45,386500,-18.50,20250224,310500,1.45,20250403,444000,-29.05,20241008,310500,1.45,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,154507,N,00,N +20250403,151108,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,315500,-13500,5,-4.10,113046332500,357721,118.94,320000,323000,310500,427500,230500,329000,316018.16,4.35,0,-130589,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,738270,-72.46,3.50,12,0.15,-4354.00,90240.00,444000,20241008,-28.94,310500,20250403,1.61,386500,-18.37,20250224,310500,1.61,20250403,444000,-28.94,20241008,310500,1.61,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,141106,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,318500,-10500,5,-3.19,97653200250,309118,102.78,320000,323000,310500,427500,230500,329000,315909.14,4.35,0,-122962,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,745290,-73.15,3.53,12,0.13,-4354.00,90240.00,444000,20241008,-28.27,310500,20250403,2.58,386500,-17.59,20250224,310500,2.58,20250403,444000,-28.27,20241008,310500,2.58,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,131105,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,317500,-11500,5,-3.50,87226162000,276336,91.88,320000,323000,310500,427500,230500,329000,315652.55,4.35,0,-118507,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,742950,-72.92,3.52,12,0.12,-4354.00,90240.00,444000,20241008,-28.49,310500,20250403,2.25,386500,-17.85,20250224,310500,2.25,20250403,444000,-28.49,20241008,310500,2.25,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,121103,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,320000,-9000,5,-2.74,79432359500,251837,83.73,320000,323000,310500,427500,230500,329000,315411.79,4.35,0,-113171,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,748800,-73.50,3.55,12,0.11,-4354.00,90240.00,444000,20241008,-27.93,310500,20250403,3.06,386500,-17.21,20250224,310500,3.06,20250403,444000,-27.93,20241008,310500,3.06,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,111107,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,318000,-11000,5,-3.34,71652000250,227461,75.63,320000,323000,310500,427500,230500,329000,315007.85,4.35,0,-107195,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,744120,-73.04,3.52,12,0.10,-4354.00,90240.00,444000,20241008,-28.38,310500,20250403,2.42,386500,-17.72,20250224,310500,2.42,20250403,444000,-28.38,20241008,310500,2.42,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,101107,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,315000,-14000,5,-4.26,53598490000,170236,56.60,320000,323000,310500,427500,230500,329000,314848.15,4.35,0,-84937,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,737100,-72.35,3.49,12,0.07,-4354.00,90240.00,444000,20241008,-29.05,310500,20250403,1.45,386500,-18.50,20250224,310500,1.45,20250403,444000,-29.05,20241008,310500,1.45,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N +20250403,091112,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,313500,-15500,5,-4.71,19944023250,63220,21.02,320000,323000,310500,427500,230500,329000,315470.16,4.35,0,-29235,335000,332000,328000,325000,321000,330000,323000,1170,98500,500,250040,500,1,234000000,733590,-72.00,3.47,12,0.03,-4354.00,90240.00,444000,20241008,-29.39,310500,20250403,0.97,386500,-18.89,20250224,310500,0.97,20250403,444000,-29.39,20241008,310500,0.97,20250403,0.08,Y,373220,500,1170 억,,10186795,N,N,78071,N,00,N 20250402,161043,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,329000,1000,2,0.30,98100091500,300152,72.61,330000,331000,324000,426000,230000,328000,326833.14,4.35,0,-106229,342333,335166,330333,323166,318333,332750,320750,1170,98000,500,249280,500,1,234000000,769860,-75.56,3.65,12,0.13,-4354.00,90240.00,444000,20241008,-25.90,311000,20240805,5.79,386500,-14.88,20250224,324000,1.54,20250402,444000,-25.90,20241008,311000,5.79,20240805,0.08,Y,373220,500,1170 억,,10172578,N,N,78071,N,00,N 20250402,151044,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,328500,500,2,0.15,92613620500,283471,68.58,330000,331000,324000,426000,230000,328000,326712.86,4.35,0,-101645,342333,335166,330333,323166,318333,332750,320750,1170,98000,500,249280,500,1,234000000,768690,-75.45,3.64,12,0.12,-4354.00,90240.00,444000,20241008,-26.01,311000,20240805,5.63,386500,-15.01,20250224,324000,1.39,20250402,444000,-26.01,20241008,311000,5.63,20240805,0.08,Y,373220,500,1170 억,,10172578,N,N,182299,N,00,N 20250402,141046,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,325500,-2500,5,-0.76,70780882000,217089,52.52,330000,330500,324000,426000,230000,328000,326045.46,4.35,0,-71714,342333,335166,330333,323166,318333,332750,320750,1170,98000,500,249280,500,1,234000000,761670,-74.76,3.61,12,0.09,-4354.00,90240.00,444000,20241008,-26.69,311000,20240805,4.66,386500,-15.78,20250224,324000,0.46,20250402,444000,-26.69,20241008,311000,4.66,20240805,0.08,Y,373220,500,1170 억,,10172578,N,N,182299,N,00,N diff --git a/375500/price/prices-20250401.csv b/375500/price/prices-20250401.csv index 6b9b45748d74..d1777c583bec 100644 --- a/375500/price/prices-20250401.csv +++ b/375500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161059,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41700,-250,5,-0.60,6762840175,162545,120.71,40800,42100,40000,54500,29400,41950,41605.95,33.68,0,-2235,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16135,7.80,0.37,12,0.42,5347.00,113286.00,46950,20250310,-11.18,28600,20240805,45.80,46950,-11.18,20250310,30000,39.00,20250203,46950,-11.18,20250310,28600,45.80,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,52790,N,00,N +20250403,151109,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41450,-500,5,-1.19,6187740325,148741,110.46,40800,42100,40000,54500,29400,41950,41600.77,33.68,0,-5965,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16039,7.75,0.37,12,0.38,5347.00,113286.00,46950,20250310,-11.71,28600,20240805,44.93,46950,-11.71,20250310,30000,38.17,20250203,46950,-11.71,20250310,28600,44.93,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,141107,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41850,-100,5,-0.24,5126846125,123236,91.52,40800,42100,40000,54500,29400,41950,41601.85,33.68,0,-7768,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16193,7.83,0.37,12,0.32,5347.00,113286.00,46950,20250310,-10.86,28600,20240805,46.33,46950,-10.86,20250310,30000,39.50,20250203,46950,-10.86,20250310,28600,46.33,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,131105,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41800,-150,5,-0.36,4251887925,102333,75.99,40800,42100,40000,54500,29400,41950,41549.53,33.68,0,-8003,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16174,7.82,0.37,12,0.26,5347.00,113286.00,46950,20250310,-10.97,28600,20240805,46.15,46950,-10.97,20250310,30000,39.33,20250203,46950,-10.97,20250310,28600,46.15,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,121103,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41550,-400,5,-0.95,3538528075,85199,63.27,40800,42100,40000,54500,29400,41950,41532.51,33.68,0,-6674,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16077,7.77,0.37,12,0.22,5347.00,113286.00,46950,20250310,-11.50,28600,20240805,45.28,46950,-11.50,20250310,30000,38.50,20250203,46950,-11.50,20250310,28600,45.28,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,111107,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41750,-200,5,-0.48,2557702075,61601,45.75,40800,42100,40000,54500,29400,41950,41520.46,33.68,0,-4551,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16155,7.81,0.37,12,0.16,5347.00,113286.00,46950,20250310,-11.08,28600,20240805,45.98,46950,-11.08,20250310,30000,39.17,20250203,46950,-11.08,20250310,28600,45.98,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,101107,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41850,-100,5,-0.24,1528319050,36827,27.35,40800,42100,40000,54500,29400,41950,41499.96,33.68,0,669,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16193,7.83,0.37,12,0.10,5347.00,113286.00,46950,20250310,-10.86,28600,20240805,46.33,46950,-10.86,20250310,30000,39.50,20250203,46950,-10.86,20250310,28600,46.33,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N +20250403,091112,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41400,-550,5,-1.31,423284000,10319,7.66,40800,41700,40000,54500,29400,41950,41019.87,33.68,0,-716,43750,42850,42000,41100,40250,43300,41550,2082,12550,5000,31880,50,1,38693623,16019,7.74,0.37,12,0.03,5347.00,113286.00,46950,20250310,-11.82,28600,20240805,44.76,46950,-11.82,20250310,30000,38.00,20250203,46950,-11.82,20250310,28600,44.76,20240805,0.34,Y,375500,5000,2081 억,,13032441,N,N,7247,N,00,N 20250402,161044,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,41950,600,2,1.45,5698554875,134659,89.49,41150,42900,41150,53700,28950,41350,42318.42,33.67,0,10605,42516,41932,41366,40782,40216,41650,40500,2082,12350,5000,31420,50,1,38693623,16232,7.85,0.37,12,0.35,5347.00,113286.00,46950,20250310,-10.65,28600,20240805,46.68,46950,-10.65,20250310,30000,39.83,20250203,46950,-10.65,20250310,28600,46.68,20240805,0.34,Y,375500,5000,2081 억,,13028618,N,N,7247,N,00,N 20250402,151045,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42100,750,2,1.81,4985558925,117648,78.18,41150,42900,41150,53700,28950,41350,42376.91,33.67,0,9664,42516,41932,41366,40782,40216,41650,40500,2082,12350,5000,31420,50,1,38693623,16290,7.87,0.37,12,0.30,5347.00,113286.00,46950,20250310,-10.33,28600,20240805,47.20,46950,-10.33,20250310,30000,40.33,20250203,46950,-10.33,20250310,28600,47.20,20240805,0.34,Y,375500,5000,2081 억,,13028618,N,N,10584,N,00,N 20250402,141047,55,40.00,KOSPI200,,건설,N,N,N,Y,40,N,42250,900,2,2.18,4332283075,102097,67.85,41150,42900,41150,53700,28950,41350,42433.01,33.67,0,11998,42516,41932,41366,40782,40216,41650,40500,2082,12350,5000,31420,50,1,38693623,16348,7.90,0.37,12,0.26,5347.00,113286.00,46950,20250310,-10.01,28600,20240805,47.73,46950,-10.01,20250310,30000,40.83,20250203,46950,-10.01,20250310,28600,47.73,20240805,0.34,Y,375500,5000,2081 억,,13028618,N,N,10584,N,00,N diff --git a/376180/price/prices-20250401.csv b/376180/price/prices-20250401.csv index e9eefbbee699..71a37153d06c 100644 --- a/376180/price/prices-20250401.csv +++ b/376180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2255,-60,5,-2.59,68011605,29839,46.14,2300,2335,2255,3005,1625,2315,2279.30,0.76,0,1074,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,417,5.84,0.96,12,0.16,386.00,2361.00,4575,20240718,-50.71,2060,20241209,9.47,3330,-32.28,20250115,2155,4.64,20250331,4575,-50.71,20240718,2060,9.47,20241209,2.96,Y,376180,100,18 억,,140135,N,N,1852,N,00,N +20250403,151109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2255,-60,5,-2.59,66202990,29037,44.90,2300,2335,2255,3005,1625,2315,2279.95,0.76,0,1635,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,417,5.84,0.96,12,0.16,386.00,2361.00,4575,20240718,-50.71,2060,20241209,9.47,3330,-32.28,20250115,2155,4.64,20250331,4575,-50.71,20240718,2060,9.47,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,141107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,-30,5,-1.30,58687925,25727,39.78,2300,2335,2260,3005,1625,2315,2281.18,0.76,0,1941,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,423,5.92,0.97,12,0.14,386.00,2361.00,4575,20240718,-50.05,2060,20241209,10.92,3330,-31.38,20250115,2155,6.03,20250331,4575,-50.05,20240718,2060,10.92,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,131105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,-30,5,-1.30,52570985,23042,35.63,2300,2335,2260,3005,1625,2315,2281.53,0.76,0,2736,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,423,5.92,0.97,12,0.12,386.00,2361.00,4575,20240718,-50.05,2060,20241209,10.92,3330,-31.38,20250115,2155,6.03,20250331,4575,-50.05,20240718,2060,10.92,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,121104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,-25,5,-1.08,50201945,22005,34.03,2300,2335,2260,3005,1625,2315,2281.39,0.76,0,2710,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,423,5.93,0.97,12,0.12,386.00,2361.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2155,6.26,20250331,4575,-49.95,20240718,2060,11.17,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,111107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2285,-30,5,-1.30,42688680,18706,28.92,2300,2335,2265,3005,1625,2315,2282.08,0.76,0,2782,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,423,5.92,0.97,12,0.10,386.00,2361.00,4575,20240718,-50.05,2060,20241209,10.92,3330,-31.38,20250115,2155,6.03,20250331,4575,-50.05,20240718,2060,10.92,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,101108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2290,-25,5,-1.08,34621420,15171,23.46,2300,2335,2265,3005,1625,2315,2282.08,0.76,0,2313,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,423,5.93,0.97,12,0.08,386.00,2361.00,4575,20240718,-49.95,2060,20241209,11.17,3330,-31.23,20250115,2155,6.26,20250331,4575,-49.95,20240718,2060,11.17,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N +20250403,091112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,-35,5,-1.51,7146435,3103,4.80,2300,2335,2280,3005,1625,2315,2303.07,0.76,0,992,2408,2361,2313,2266,2218,2385,2290,19,690,100,1380,5,1,18491378,422,5.91,0.97,12,0.02,386.00,2361.00,4575,20240718,-50.16,2060,20241209,10.68,3330,-31.53,20250115,2155,5.80,20250331,4575,-50.16,20240718,2060,10.68,20241209,2.96,Y,376180,100,18 억,,140135,N,N,4444,N,00,N 20250402,161044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2315,35,2,1.54,149811110,64462,70.26,2280,2360,2265,2960,1600,2280,2324.03,0.81,0,4402,2376,2327,2241,2192,2106,2352,2217,19,680,100,1360,5,1,18491378,428,6.00,0.98,12,0.35,386.00,2361.00,4575,20240718,-49.40,2060,20241209,12.38,3330,-30.48,20250115,2155,7.42,20250331,4575,-49.40,20240718,2060,12.38,20241209,3.05,Y,376180,100,18 억,,150514,N,N,4444,N,00,N 20250402,151045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2305,25,2,1.10,144055940,61967,67.54,2280,2360,2265,2960,1600,2280,2324.72,0.81,0,3832,2376,2327,2241,2192,2106,2352,2217,19,680,100,1360,5,1,18491378,426,5.97,0.98,12,0.34,386.00,2361.00,4575,20240718,-49.62,2060,20241209,11.89,3330,-30.78,20250115,2155,6.96,20250331,4575,-49.62,20240718,2060,11.89,20241209,3.05,Y,376180,100,18 억,,150514,N,N,1,N,00,N 20250402,141047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2320,40,2,1.75,122084875,52502,57.22,2280,2360,2265,2960,1600,2280,2325.34,0.81,0,4374,2376,2327,2241,2192,2106,2352,2217,19,680,100,1360,5,1,18491378,429,6.01,0.98,12,0.28,386.00,2361.00,4575,20240718,-49.29,2060,20241209,12.62,3330,-30.33,20250115,2155,7.66,20250331,4575,-49.29,20240718,2060,12.62,20241209,3.05,Y,376180,100,18 억,,150514,N,N,1,N,00,N diff --git a/376270/price/prices-20250401.csv b/376270/price/prices-20250401.csv index 35ea3fb7e254..155e59d16fbc 100644 --- a/376270/price/prices-20250401.csv +++ b/376270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23000,-50,5,-0.22,525742250,23065,73.35,22850,23150,22100,29950,16150,23050,22793.67,2.27,0,-5477,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1601,-19.15,6.13,12,0.33,-1201.00,3751.00,26000,20250325,-11.54,11520,20241125,99.65,26000,-11.54,20250325,16500,39.39,20250102,26000,-11.54,20250325,11520,99.65,20241125,0.15,Y,376270,500,34 억,,158239,N,N,4,N,00,N +20250403,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,-100,5,-0.43,511819800,22459,71.43,22850,23150,22100,29950,16150,23050,22789.07,2.27,0,-5432,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1598,-19.11,6.12,12,0.32,-1201.00,3751.00,26000,20250325,-11.73,11520,20241125,99.22,26000,-11.73,20250325,16500,39.09,20250102,26000,-11.73,20250325,11520,99.22,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,-200,5,-0.87,417658700,18358,58.39,22850,23000,22100,29950,16150,23050,22750.77,2.27,0,-5924,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1591,-19.03,6.09,12,0.26,-1201.00,3751.00,26000,20250325,-12.12,11520,20241125,98.35,26000,-12.12,20250325,16500,38.48,20250102,26000,-12.12,20250325,11520,98.35,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,131106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22750,-300,5,-1.30,364696350,16029,50.98,22850,23000,22100,29950,16150,23050,22752.28,2.27,0,-5276,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1584,-18.94,6.07,12,0.23,-1201.00,3751.00,26000,20250325,-12.50,11520,20241125,97.48,26000,-12.50,20250325,16500,37.88,20250102,26000,-12.50,20250325,11520,97.48,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,121104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,-150,5,-0.65,293876650,12926,41.11,22850,23000,22100,29950,16150,23050,22735.31,2.27,0,-2657,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1594,-19.07,6.11,12,0.19,-1201.00,3751.00,26000,20250325,-11.92,11520,20241125,98.78,26000,-11.92,20250325,16500,38.79,20250102,26000,-11.92,20250325,11520,98.78,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,111107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,-150,5,-0.65,268347200,11813,37.57,22850,23000,22100,29950,16150,23050,22716.26,2.27,0,-2917,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1594,-19.07,6.11,12,0.17,-1201.00,3751.00,26000,20250325,-11.92,11520,20241125,98.78,26000,-11.92,20250325,16500,38.79,20250102,26000,-11.92,20250325,11520,98.78,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,-200,5,-0.87,228683100,10077,32.05,22850,22950,22100,29950,16150,23050,22693.57,2.27,0,-2655,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1591,-19.03,6.09,12,0.14,-1201.00,3751.00,26000,20250325,-12.12,11520,20241125,98.35,26000,-12.12,20250325,16500,38.48,20250102,26000,-12.12,20250325,11520,98.35,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N +20250403,091112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22550,-500,5,-2.17,124296750,5488,17.45,22850,22850,22100,29950,16150,23050,22648.82,2.27,0,-1242,23883,23466,23183,22766,22483,23325,22625,35,6900,500,16130,50,1,6962039,1570,-18.78,6.01,12,0.08,-1201.00,3751.00,26000,20250325,-13.27,11520,20241125,95.75,26000,-13.27,20250325,16500,36.67,20250102,26000,-13.27,20250325,11520,95.75,20241125,0.15,Y,376270,500,34 억,,158239,N,N,0,N,00,N 20250402,161044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23050,-50,5,-0.22,721788800,31166,117.39,23200,23600,22900,30000,16200,23100,23159.52,2.27,0,-267,24533,23816,23233,22516,21933,23525,22225,35,6900,500,16170,50,1,6962039,1605,-19.19,6.15,12,0.45,-1201.00,3751.00,26000,20250325,-11.35,11520,20241125,100.09,26000,-11.35,20250325,16500,39.70,20250102,26000,-11.35,20250325,11520,100.09,20241125,0.16,Y,376270,500,34 억,,158202,N,N,367,N,00,N 20250402,151045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22900,-200,5,-0.87,701148900,30267,114.00,23200,23600,22900,30000,16200,23100,23165.46,2.27,0,238,24533,23816,23233,22516,21933,23525,22225,35,6900,500,16170,50,1,6962039,1594,-19.07,6.11,12,0.43,-1201.00,3751.00,26000,20250325,-11.92,11520,20241125,98.78,26000,-11.92,20250325,16500,38.79,20250102,26000,-11.92,20250325,11520,98.78,20241125,0.16,Y,376270,500,34 억,,158202,N,N,367,N,00,N 20250402,141047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23100,0,3,0.00,564826450,24335,91.66,23200,23600,22900,30000,16200,23100,23210.46,2.27,0,3147,24533,23816,23233,22516,21933,23525,22225,35,6900,500,16170,50,1,6962039,1608,-19.23,6.16,12,0.35,-1201.00,3751.00,26000,20250325,-11.15,11520,20241125,100.52,26000,-11.15,20250325,16500,40.00,20250102,26000,-11.15,20250325,11520,100.52,20241125,0.16,Y,376270,500,34 억,,158202,N,N,367,N,00,N diff --git a/376290/price/prices-20250401.csv b/376290/price/prices-20250401.csv index 4f8071615555..9542d2cf9bf2 100644 --- a/376290/price/prices-20250401.csv +++ b/376290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,-10,5,-0.31,50891667,15997,149.64,3225,3285,3140,4235,2285,3260,3181.33,69.88,0,-883,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,574,4.23,0.49,12,0.09,768.00,6651.00,4045,20240604,-19.65,2700,20241209,20.37,3455,-5.93,20250210,2855,13.84,20250203,4045,-19.65,20240604,2700,20.37,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,151109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3195,-65,5,-1.99,45990807,14489,135.54,3225,3285,3140,4235,2285,3260,3174.19,69.88,0,-508,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,564,4.16,0.48,12,0.08,768.00,6651.00,4045,20240604,-21.01,2700,20241209,18.33,3455,-7.53,20250210,2855,11.91,20250203,4045,-21.01,20240604,2700,18.33,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,141107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3170,-90,5,-2.76,32614355,10274,96.11,3225,3285,3140,4235,2285,3260,3174.46,69.88,0,1932,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,560,4.13,0.48,12,0.06,768.00,6651.00,4045,20240604,-21.63,2700,20241209,17.41,3455,-8.25,20250210,2855,11.03,20250203,4045,-21.63,20240604,2700,17.41,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,131106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-85,5,-2.61,31961335,10068,94.18,3225,3285,3140,4235,2285,3260,3174.55,69.88,0,2137,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,561,4.13,0.48,12,0.06,768.00,6651.00,4045,20240604,-21.51,2700,20241209,17.59,3455,-8.10,20250210,2855,11.21,20250203,4045,-21.51,20240604,2700,17.59,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,121104,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3185,-75,5,-2.30,25483825,8021,75.03,3225,3285,3140,4235,2285,3260,3177.14,69.88,0,2137,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,562,4.15,0.48,12,0.05,768.00,6651.00,4045,20240604,-21.26,2700,20241209,17.96,3455,-7.81,20250210,2855,11.56,20250203,4045,-21.26,20240604,2700,17.96,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,111108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3180,-80,5,-2.45,24275285,7641,71.48,3225,3285,3140,4235,2285,3260,3176.98,69.88,0,2136,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,562,4.14,0.48,12,0.04,768.00,6651.00,4045,20240604,-21.38,2700,20241209,17.78,3455,-7.96,20250210,2855,11.38,20250203,4045,-21.38,20240604,2700,17.78,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,101108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-85,5,-2.61,21406735,6739,63.04,3225,3285,3140,4235,2285,3260,3176.54,69.88,0,2355,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,561,4.13,0.48,12,0.04,768.00,6651.00,4045,20240604,-21.51,2700,20241209,17.59,3455,-8.10,20250210,2855,11.21,20250203,4045,-21.51,20240604,2700,17.59,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N +20250403,091113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3190,-70,5,-2.15,15965975,5024,47.00,3225,3285,3140,4235,2285,3260,3177.94,69.88,0,3163,3436,3347,3261,3172,3086,3392,3217,88,975,500,2280,5,1,17657500,563,4.15,0.48,12,0.03,768.00,6651.00,4045,20240604,-21.14,2700,20241209,18.15,3455,-7.67,20250210,2855,11.73,20250203,4045,-21.14,20240604,2700,18.15,20241209,0.72,Y,376290,500,88 억,,12338774,N,N,0,N,00,N 20250402,161044,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,50,2,1.56,34585190,10683,52.08,3175,3350,3175,4170,2250,3210,3237.40,69.88,0,-295,3340,3275,3200,3135,3060,3307,3167,88,960,500,2240,5,1,17657500,576,4.24,0.49,12,0.06,768.00,6651.00,4045,20240604,-19.41,2700,20241209,20.74,3455,-5.64,20250210,2855,14.19,20250203,4045,-19.41,20240604,2700,20.74,20241209,0.72,Y,376290,500,88 억,,12339066,N,N,0,N,00,N 20250402,151045,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,30,2,0.93,28378190,8779,42.80,3175,3350,3175,4170,2250,3210,3232.51,69.88,0,-273,3340,3275,3200,3135,3060,3307,3167,88,960,500,2240,5,1,17657500,572,4.22,0.49,12,0.05,768.00,6651.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.72,Y,376290,500,88 억,,12339066,N,N,0,N,00,N 20250402,141047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,30,2,0.93,27635140,8549,41.68,3175,3350,3175,4170,2250,3210,3232.56,69.88,0,-273,3340,3275,3200,3135,3060,3307,3167,88,960,500,2240,5,1,17657500,572,4.22,0.49,12,0.05,768.00,6651.00,4045,20240604,-19.90,2700,20241209,20.00,3455,-6.22,20250210,2855,13.49,20250203,4045,-19.90,20240604,2700,20.00,20241209,0.72,Y,376290,500,88 억,,12339066,N,N,0,N,00,N diff --git a/376300/price/prices-20250401.csv b/376300/price/prices-20250401.csv index e9844fbaff55..1860f1e8cbbe 100644 --- a/376300/price/prices-20250401.csv +++ b/376300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161100,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41700,2700,2,6.92,19835088075,477934,266.89,38050,42300,38000,50700,27300,39000,41501.78,2.91,0,86810,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9899,40.60,5.05,12,2.01,1027.00,8258.00,50300,20250220,-17.10,17640,20240909,136.39,50300,-17.10,20250220,29250,42.56,20250106,50300,-17.10,20250220,17640,136.39,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10574,N,00,N +20250403,151110,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41600,2600,2,6.67,19196052825,462592,258.32,38050,42300,38000,50700,27300,39000,41496.78,2.91,0,84107,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9875,40.51,5.04,12,1.95,1027.00,8258.00,50300,20250220,-17.30,17640,20240909,135.83,50300,-17.30,20250220,29250,42.22,20250106,50300,-17.30,20250220,17640,135.83,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,141108,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41900,2900,2,7.44,16664588850,401979,224.47,38050,42300,38000,50700,27300,39000,41456.43,2.91,0,74178,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9946,40.80,5.07,12,1.69,1027.00,8258.00,50300,20250220,-16.70,17640,20240909,137.53,50300,-16.70,20250220,29250,43.25,20250106,50300,-16.70,20250220,17640,137.53,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,131106,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41950,2950,2,7.56,13800502525,333831,186.42,38050,42250,38000,50700,27300,39000,41339.86,2.91,0,61769,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9958,40.85,5.08,12,1.41,1027.00,8258.00,50300,20250220,-16.60,17640,20240909,137.81,50300,-16.60,20250220,29250,43.42,20250106,50300,-16.60,20250220,17640,137.81,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,121104,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41800,2800,2,7.18,12451330875,301543,168.39,38050,42250,38000,50700,27300,39000,41292.13,2.91,0,61882,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9923,40.70,5.06,12,1.27,1027.00,8258.00,50300,20250220,-16.90,17640,20240909,136.96,50300,-16.90,20250220,29250,42.91,20250106,50300,-16.90,20250220,17640,136.96,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,111108,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42050,3050,2,7.82,10804697725,262286,146.47,38050,42150,38000,50700,27300,39000,41194.42,2.91,0,62554,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9982,40.94,5.09,12,1.10,1027.00,8258.00,50300,20250220,-16.40,17640,20240909,138.38,50300,-16.40,20250220,29250,43.76,20250106,50300,-16.40,20250220,17640,138.38,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,101108,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41700,2700,2,6.92,7215166525,176602,98.62,38050,41850,38000,50700,27300,39000,40855.62,2.91,0,52897,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9899,40.60,5.05,12,0.74,1027.00,8258.00,50300,20250220,-17.10,17640,20240909,136.39,50300,-17.10,20250220,29250,42.56,20250106,50300,-17.10,20250220,17640,136.39,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N +20250403,091113,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,500,2,1.28,914007350,23351,13.04,38050,39550,38000,50700,27300,39000,39142.17,2.91,0,5754,40466,39732,38966,38232,37466,39350,37850,119,11700,500,28860,50,1,23738406,9377,38.46,4.78,12,0.10,1027.00,8258.00,50300,20250220,-21.47,17640,20240909,123.92,50300,-21.47,20250220,29250,35.04,20250106,50300,-21.47,20250220,17640,123.92,20240909,2.08,Y,376300,500,118 억,,690842,N,N,10418,N,00,N 20250402,161045,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39000,50,2,0.13,7005813950,179076,101.28,39050,39700,38200,50600,27300,38950,39122.03,2.97,0,-11046,41516,40232,39316,38032,37116,39775,37575,119,11650,500,28820,50,1,23738406,9258,37.97,4.72,12,0.75,1027.00,8258.00,50300,20250220,-22.47,17640,20240909,121.09,50300,-22.47,20250220,29250,33.33,20250106,50300,-22.47,20250220,17640,121.09,20240909,2.11,Y,376300,500,118 억,,704763,N,N,10418,N,00,N 20250402,151046,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39100,150,2,0.39,6854655900,175205,99.09,39050,39700,38200,50600,27300,38950,39123.63,2.97,0,-10967,41516,40232,39316,38032,37116,39775,37575,119,11650,500,28820,50,1,23738406,9282,38.07,4.73,12,0.74,1027.00,8258.00,50300,20250220,-22.27,17640,20240909,121.66,50300,-22.27,20250220,29250,33.68,20250106,50300,-22.27,20250220,17640,121.66,20240909,2.11,Y,376300,500,118 억,,704763,N,N,12179,N,00,N 20250402,141047,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,0,3,0.00,6007329200,153526,86.83,39050,39700,38200,50600,27300,38950,39129.07,2.97,0,-3285,41516,40232,39316,38032,37116,39775,37575,119,11650,500,28820,50,1,23738406,9246,37.93,4.72,12,0.65,1027.00,8258.00,50300,20250220,-22.56,17640,20240909,120.80,50300,-22.56,20250220,29250,33.16,20250106,50300,-22.56,20250220,17640,120.80,20240909,2.11,Y,376300,500,118 억,,704763,N,N,12179,N,00,N diff --git a/376930/price/prices-20250401.csv b/376930/price/prices-20250401.csv index e1376a58b1cf..5b1af2835870 100644 --- a/376930/price/prices-20250401.csv +++ b/376930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161100,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2760,80,2,2.99,2621074744,948850,109.86,2650,2825,2605,3480,1880,2680,2762.60,8.93,0,-7016,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1020,-4.54,5.05,12,2.57,-608.00,546.00,3935,20241014,-29.86,1820,20240909,51.65,3750,-26.40,20250110,2455,12.42,20250331,3935,-29.86,20241014,1820,51.65,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,47014,N,00,N +20250403,151110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,75,2,2.80,2516760669,910945,105.47,2650,2825,2605,3480,1880,2680,2763.02,8.93,0,-12743,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1018,-4.53,5.05,12,2.47,-608.00,546.00,3935,20241014,-29.99,1820,20240909,51.37,3750,-26.53,20250110,2455,12.22,20250331,3935,-29.99,20241014,1820,51.37,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,141108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2755,75,2,2.80,2294194445,829937,96.09,2650,2825,2605,3480,1880,2680,2764.54,8.93,0,-20370,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1018,-4.53,5.05,12,2.25,-608.00,546.00,3935,20241014,-29.99,1820,20240909,51.37,3750,-26.53,20250110,2455,12.22,20250331,3935,-29.99,20241014,1820,51.37,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,131106,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2800,120,2,4.48,1897592158,687291,79.58,2650,2825,2605,3480,1880,2680,2761.26,8.93,0,-26479,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1035,-4.61,5.13,12,1.86,-608.00,546.00,3935,20241014,-28.84,1820,20240909,53.85,3750,-25.33,20250110,2455,14.05,20250331,3935,-28.84,20241014,1820,53.85,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,121105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2775,95,2,3.54,1586104448,575917,66.68,2650,2810,2605,3480,1880,2680,2754.36,8.93,0,-33938,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1025,-4.56,5.08,12,1.56,-608.00,546.00,3935,20241014,-29.48,1820,20240909,52.47,3750,-26.00,20250110,2455,13.03,20250331,3935,-29.48,20241014,1820,52.47,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,111108,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,115,2,4.29,1369775461,498403,57.71,2650,2810,2605,3480,1880,2680,2748.66,8.93,0,-27262,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1033,-4.60,5.12,12,1.35,-608.00,546.00,3935,20241014,-28.97,1820,20240909,53.57,3750,-25.47,20250110,2455,13.85,20250331,3935,-28.97,20241014,1820,53.57,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,101109,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2770,90,2,3.36,1026708982,374912,43.41,2650,2810,2605,3480,1880,2680,2738.91,8.93,0,-30510,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,1023,-4.56,5.07,12,1.01,-608.00,546.00,3935,20241014,-29.61,1820,20240909,52.20,3750,-26.13,20250110,2455,12.83,20250331,3935,-29.61,20241014,1820,52.20,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N +20250403,091113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2700,20,2,0.75,107675743,40726,4.72,2650,2700,2605,3480,1880,2680,2641.65,8.93,0,7514,2970,2825,2725,2580,2480,2775,2530,185,800,500,1710,5,1,36947060,998,-4.44,4.95,12,0.11,-608.00,546.00,3935,20241014,-31.39,1820,20240909,48.35,3750,-28.00,20250110,2455,9.98,20250331,3935,-31.39,20241014,1820,48.35,20240909,1.16,Y,376930,500,184 억,,3301135,N,N,74167,N,00,N 20250402,161045,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-35,5,-1.29,2320994769,860301,76.33,2730,2870,2625,3525,1905,2715,2697.90,9.07,0,-54500,3035,2875,2670,2510,2305,2955,2590,185,810,500,1730,5,1,36947060,990,-4.41,4.91,12,2.33,-608.00,546.00,3935,20241014,-31.89,1820,20240909,47.25,3750,-28.53,20250110,2455,9.16,20250331,3935,-31.89,20241014,1820,47.25,20240909,1.19,Y,376930,500,184 억,,3351347,N,N,74167,N,00,N 20250402,151046,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2675,-40,5,-1.47,2244448791,831637,73.79,2730,2870,2625,3525,1905,2715,2698.83,9.07,0,-55577,3035,2875,2670,2510,2305,2955,2590,185,810,500,1730,5,1,36947060,988,-4.40,4.90,12,2.25,-608.00,546.00,3935,20241014,-32.02,1820,20240909,46.98,3750,-28.67,20250110,2455,8.96,20250331,3935,-32.02,20241014,1820,46.98,20240909,1.19,Y,376930,500,184 억,,3351347,N,N,40553,N,00,N 20250402,141048,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2680,-35,5,-1.29,1323527529,494661,43.89,2730,2745,2625,3525,1905,2715,2675.63,9.07,0,-22922,3035,2875,2670,2510,2305,2955,2590,185,810,500,1730,5,1,36947060,990,-4.41,4.91,12,1.34,-608.00,546.00,3935,20241014,-31.89,1820,20240909,47.25,3750,-28.53,20250110,2455,9.16,20250331,3935,-31.89,20241014,1820,47.25,20240909,1.19,Y,376930,500,184 억,,3351347,N,N,40553,N,00,N diff --git a/376980/price/prices-20250401.csv b/376980/price/prices-20250401.csv index 0f0efed76d36..cf0429aad85d 100644 --- a/376980/price/prices-20250401.csv +++ b/376980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,690,2,12.55,7723513100,1259012,604.23,5400,6580,5400,7150,3850,5500,6134.51,1.67,0,93501,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,604,-48.36,1.30,12,12.91,-128.00,4756.00,8100,20240322,-23.58,3980,20241115,55.53,8050,-23.11,20250123,4785,29.36,20250401,8050,-23.11,20240523,3980,55.53,20241115,4.70,Y,376980,500,48 억,,162774,N,N,3235,N,00,N +20250403,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,640,2,11.64,7512987260,1224912,587.86,5400,6580,5400,7150,3850,5500,6133.49,1.67,0,96464,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,599,-47.97,1.29,12,12.56,-128.00,4756.00,8100,20240322,-24.20,3980,20241115,54.27,8050,-23.73,20250123,4785,28.32,20250401,8050,-23.73,20240523,3980,54.27,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6010,510,2,9.27,6750850340,1100766,528.28,5400,6580,5400,7150,3850,5500,6132.87,1.67,0,94757,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,586,-46.95,1.26,12,11.28,-128.00,4756.00,8100,20240322,-25.80,3980,20241115,51.01,8050,-25.34,20250123,4785,25.60,20250401,8050,-25.34,20240523,3980,51.01,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,131106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6350,850,2,15.45,4942189575,808698,388.11,5400,6580,5400,7150,3850,5500,6111.29,1.67,0,61726,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,619,-49.61,1.34,12,8.29,-128.00,4756.00,8100,20240322,-21.60,3980,20241115,59.55,8050,-21.12,20250123,4785,32.71,20250401,8050,-21.12,20240523,3980,59.55,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6230,730,2,13.27,3659259815,607068,291.35,5400,6350,5400,7150,3850,5500,6027.76,1.67,0,51853,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,608,-48.67,1.31,12,6.22,-128.00,4756.00,8100,20240322,-23.09,3980,20241115,56.53,8050,-22.61,20250123,4785,30.20,20250401,8050,-22.61,20240523,3980,56.53,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,111108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,700,2,12.73,2962330045,495725,237.91,5400,6270,5400,7150,3850,5500,5975.75,1.67,0,36258,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,605,-48.44,1.30,12,5.08,-128.00,4756.00,8100,20240322,-23.46,3980,20241115,55.78,8050,-22.98,20250123,4785,29.57,20250401,8050,-22.98,20240523,3980,55.78,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6150,650,2,11.82,1394617485,238891,114.65,5400,6190,5400,7150,3850,5500,5837.88,1.67,0,-4924,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,600,-48.05,1.29,12,2.45,-128.00,4756.00,8100,20240322,-24.07,3980,20241115,54.52,8050,-23.60,20250123,4785,28.53,20250401,8050,-23.60,20240523,3980,54.52,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N +20250403,091113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5510,10,2,0.18,98389760,17930,8.61,5400,5600,5400,7150,3850,5500,5487.44,1.67,0,-2810,5920,5710,5490,5280,5060,5600,5170,49,1650,500,3630,10,1,9754994,538,-43.05,1.16,12,0.18,-128.00,4756.00,8100,20240322,-31.98,3980,20241115,38.44,8050,-31.55,20250123,4785,15.15,20250401,8050,-31.55,20240523,3980,38.44,20241115,4.70,Y,376980,500,48 억,,162774,N,N,899,N,00,N 20250402,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5500,-70,5,-1.26,1136145390,207756,15.61,5600,5700,5270,7240,3900,5570,5468.65,1.70,0,-4575,6640,6105,5445,4910,4250,6372,5177,49,1670,500,3670,10,1,9754994,537,-42.97,1.16,12,2.13,-128.00,4756.00,8150,20240321,-32.52,3980,20241115,38.19,8050,-31.68,20250123,4785,14.94,20250401,8050,-31.68,20240523,3980,38.19,20241115,5.22,Y,376980,500,48 억,,165506,N,N,899,N,00,N 20250402,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5480,-90,5,-1.62,1104040410,201876,15.17,5600,5700,5270,7240,3900,5570,5468.90,1.70,0,-3067,6640,6105,5445,4910,4250,6372,5177,49,1670,500,3670,10,1,9754994,535,-42.81,1.15,12,2.07,-128.00,4756.00,8150,20240321,-32.76,3980,20241115,37.69,8050,-31.93,20250123,4785,14.52,20250401,8050,-31.93,20240523,3980,37.69,20241115,5.22,Y,376980,500,48 억,,165506,N,N,110,N,00,N 20250402,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5520,-50,5,-0.90,891653350,163400,12.28,5600,5700,5270,7240,3900,5570,5456.87,1.70,0,-1938,6640,6105,5445,4910,4250,6372,5177,49,1670,500,3670,10,1,9754994,538,-43.12,1.16,12,1.68,-128.00,4756.00,8150,20240321,-32.27,3980,20241115,38.69,8050,-31.43,20250123,4785,15.36,20250401,8050,-31.43,20240523,3980,38.69,20241115,5.22,Y,376980,500,48 억,,165506,N,N,110,N,00,N diff --git a/377030/price/prices-20250401.csv b/377030/price/prices-20250401.csv index c7059fecca49..c77e3d657c6f 100644 --- a/377030/price/prices-20250401.csv +++ b/377030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1840,-5,5,-0.27,311506117,170630,86.25,1840,1877,1796,2395,1292,1845,1824.36,2.66,0,19678,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,685,-1.52,3.91,12,0.46,-1212.00,471.00,5113,20240325,-64.01,1160,20241209,58.62,2650,-30.57,20250220,1181,55.80,20250102,5700,-67.72,20240514,1160,58.62,20241209,0.00,Y,377030,500,186 억,,990752,N,N,4667,N,00,N +20250403,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,-10,5,-0.54,300829362,164808,83.31,1840,1877,1796,2395,1292,1845,1824.00,2.66,0,19904,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,683,-1.51,3.90,12,0.44,-1212.00,471.00,5113,20240325,-64.11,1160,20241209,58.19,2650,-30.75,20250220,1181,55.38,20250102,5700,-67.81,20240514,1160,58.19,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1848,3,2,0.16,254535062,139808,70.67,1840,1877,1796,2395,1292,1845,1818.64,2.66,0,21175,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,688,-1.52,3.92,12,0.38,-1212.00,471.00,5113,20240325,-63.86,1160,20241209,59.31,2650,-30.26,20250220,1181,56.48,20250102,5700,-67.58,20240514,1160,59.31,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,131107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1841,-4,5,-0.22,239056394,131437,66.44,1840,1877,1796,2395,1292,1845,1816.53,2.66,0,16784,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,685,-1.52,3.91,12,0.35,-1212.00,471.00,5113,20240325,-63.99,1160,20241209,58.71,2650,-30.53,20250220,1181,55.88,20250102,5700,-67.70,20240514,1160,58.71,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,121105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1848,3,2,0.16,223969937,123192,62.27,1840,1877,1796,2395,1292,1845,1815.57,2.66,0,17827,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,688,-1.52,3.92,12,0.33,-1212.00,471.00,5113,20240325,-63.86,1160,20241209,59.31,2650,-30.26,20250220,1181,56.48,20250102,5700,-67.58,20240514,1160,59.31,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,111109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1835,-10,5,-0.54,197805384,109081,55.14,1840,1842,1796,2395,1292,1845,1810.04,2.66,0,25597,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,683,-1.51,3.90,12,0.29,-1212.00,471.00,5113,20240325,-64.11,1160,20241209,58.19,2650,-30.75,20250220,1181,55.38,20250102,5700,-67.81,20240514,1160,58.19,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,101109,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1816,-29,5,-1.57,169353494,93452,47.24,1840,1842,1796,2395,1292,1845,1808.08,2.66,0,24273,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,676,-1.50,3.86,12,0.25,-1212.00,471.00,5113,20240325,-64.48,1160,20241209,56.55,2650,-31.47,20250220,1181,53.77,20250102,5700,-68.14,20240514,1160,56.55,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N +20250403,091114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1828,-17,5,-0.92,62606920,34346,17.36,1840,1842,1800,2395,1292,1845,1813.17,2.66,0,1978,1987,1916,1879,1808,1771,1897,1789,186,550,500,1250,1,1,37231222,681,-1.51,3.88,12,0.09,-1212.00,471.00,5113,20240325,-64.25,1160,20241209,57.59,2650,-31.02,20250220,1181,54.78,20250102,5700,-67.93,20240514,1160,57.59,20241209,0.00,Y,377030,500,186 억,,990752,N,N,5009,N,00,N 20250402,161045,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1845,-79,5,-4.11,371455381,197585,81.56,1924,1950,1842,2500,1347,1924,1879.99,2.72,0,-23500,1976,1950,1900,1874,1824,1963,1887,186,576,500,1300,1,1,37231222,687,-1.52,3.92,12,0.53,-1212.00,471.00,5113,20240325,-63.92,1160,20241209,59.05,2650,-30.38,20250220,1181,56.22,20250102,5740,-67.86,20240402,1160,59.05,20241209,0.00,Y,377030,500,186 억,,1012789,N,N,5009,N,00,N 20250402,151046,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1855,-69,5,-3.59,353279958,187759,77.50,1924,1950,1842,2500,1347,1924,1881.56,2.72,0,-21266,1976,1950,1900,1874,1824,1963,1887,186,576,500,1300,1,1,37231222,691,-1.53,3.94,12,0.50,-1212.00,471.00,5113,20240325,-63.72,1160,20241209,59.91,2650,-30.00,20250220,1181,57.07,20250102,5740,-67.68,20240402,1160,59.91,20241209,0.00,Y,377030,500,186 억,,1012789,N,N,10637,N,00,N 20250402,141048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,1852,-72,5,-3.74,305151023,161806,66.79,1924,1950,1842,2500,1347,1924,1885.91,2.72,0,-22990,1976,1950,1900,1874,1824,1963,1887,186,576,500,1300,1,1,37231222,690,-1.53,3.93,12,0.43,-1212.00,471.00,5113,20240325,-63.78,1160,20241209,59.66,2650,-30.11,20250220,1181,56.82,20250102,5740,-67.74,20240402,1160,59.66,20241209,0.00,Y,377030,500,186 억,,1012789,N,N,10637,N,00,N diff --git a/377190/price/prices-20250401.csv b/377190/price/prices-20250401.csv index 72f748c35e09..857fb3e0e588 100644 --- a/377190/price/prices-20250401.csv +++ b/377190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-20,5,-0.62,180591145,56557,29.12,3235,3235,3175,4185,2255,3220,3193.08,0.97,0,-22781,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2829,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,2294,N,00,N +20250403,151111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-20,5,-0.62,159017265,49802,25.64,3235,3235,3175,4185,2255,3220,3192.99,0.97,0,-19756,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2829,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,141109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-20,5,-0.62,126124275,39497,20.34,3235,3235,3175,4185,2255,3220,3193.26,0.97,0,-14299,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2829,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,131107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3200,-20,5,-0.62,120466330,37725,19.42,3235,3235,3175,4185,2255,3220,3193.28,0.97,0,-13937,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2829,0.00,0.00,09,0.04,0.00,0.00,3748,20240826,-14.62,2620,20241112,22.14,3395,-5.74,20250307,2840,12.68,20250121,3785,-15.46,20240826,2620,22.14,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,121105,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-15,5,-0.47,94291980,29524,15.20,3235,3235,3175,4185,2255,3220,3193.74,0.97,0,-6175,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2833,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,111109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3205,-15,5,-0.47,77952500,24406,12.57,3235,3235,3175,4185,2255,3220,3193.99,0.97,0,-4377,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2833,0.00,0.00,09,0.03,0.00,0.00,3748,20240826,-14.49,2620,20241112,22.33,3395,-5.60,20250307,2840,12.85,20250121,3785,-15.32,20240826,2620,22.33,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,101109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3190,-30,5,-0.93,45979735,14403,7.42,3235,3235,3175,4185,2255,3220,3192.37,0.97,0,-1491,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2820,0.00,0.00,09,0.02,0.00,0.00,3748,20240826,-14.89,2620,20241112,21.76,3395,-6.04,20250307,2840,12.32,20250121,3785,-15.72,20240826,2620,21.76,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N +20250403,091114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3230,10,2,0.31,8809515,2736,1.41,3235,3235,3200,4185,2255,3220,3219.85,0.97,0,73,3313,3266,3213,3166,3113,3290,3190,884,965,1000,2380,5,1,88400000,2855,0.00,0.00,09,0.00,0.00,0.00,3748,20240826,-13.82,2620,20241112,23.28,3395,-4.86,20250307,2840,13.73,20250121,3785,-14.66,20240826,2620,23.28,20241112,0.00,Y,377190,1000,884 억,,858648,N,N,1240,N,00,N 20250402,161046,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,90,2,2.88,626221025,194226,465.66,3170,3260,3160,4065,2195,3130,3224.19,0.93,0,32402,3206,3167,3141,3102,3076,3187,3122,884,935,1000,2310,5,1,88400000,2846,0.00,0.00,09,0.22,0.00,0.00,3748,20240826,-14.09,2620,20241112,22.90,3395,-5.15,20250307,2840,13.38,20250121,3785,-14.93,20240826,2620,22.90,20241112,0.00,Y,377190,1000,884 억,,826386,N,Y,1240,N,00,N 20250402,151047,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3235,105,2,3.35,610612595,189394,454.07,3170,3260,3160,4065,2195,3130,3224.03,0.93,0,32692,3206,3167,3141,3102,3076,3187,3122,884,935,1000,2310,5,1,88400000,2860,0.00,0.00,09,0.21,0.00,0.00,3748,20240826,-13.69,2620,20241112,23.47,3395,-4.71,20250307,2840,13.91,20250121,3785,-14.53,20240826,2620,23.47,20241112,0.00,Y,377190,1000,884 억,,826386,N,N,5177,N,00,N 20250402,141048,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,110,2,3.51,534543685,165857,397.64,3170,3260,3160,4065,2195,3130,3222.92,0.93,0,37140,3206,3167,3141,3102,3076,3187,3122,884,935,1000,2310,5,1,88400000,2864,0.00,0.00,09,0.19,0.00,0.00,3748,20240826,-13.55,2620,20241112,23.66,3395,-4.57,20250307,2840,14.08,20250121,3785,-14.40,20240826,2620,23.66,20241112,0.00,Y,377190,1000,884 억,,826386,N,N,5177,N,00,N diff --git a/377220/price/prices-20250401.csv b/377220/price/prices-20250401.csv index 22f2309221c7..65a5e0ac573e 100644 --- a/377220/price/prices-20250401.csv +++ b/377220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1848,-3,5,-0.16,11279113,6109,13.67,1851,1851,1830,2405,1296,1851,1846.31,0.55,0,-125,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,523,-2.07,1.04,12,0.02,-893.00,1775.00,3370,20240327,-45.16,1454,20240806,27.10,2190,-15.62,20250206,1732,6.70,20250401,2705,-31.68,20240404,1454,27.10,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,151111,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1848,-3,5,-0.16,10198737,5524,12.36,1851,1851,1830,2405,1296,1851,1846.26,0.55,0,-125,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,523,-2.07,1.04,12,0.02,-893.00,1775.00,3370,20240327,-45.16,1454,20240806,27.10,2190,-15.62,20250206,1732,6.70,20250401,2705,-31.68,20240404,1454,27.10,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,141109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1849,-2,5,-0.11,3886600,2106,4.71,1851,1851,1830,2405,1296,1851,1845.49,0.55,0,-128,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,523,-2.07,1.04,12,0.01,-893.00,1775.00,3370,20240327,-45.13,1454,20240806,27.17,2190,-15.57,20250206,1732,6.76,20250401,2705,-31.65,20240404,1454,27.17,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,131107,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1849,-2,5,-0.11,2147847,1164,2.60,1851,1851,1831,2405,1296,1851,1845.23,0.55,0,-112,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,523,-2.07,1.04,12,0.00,-893.00,1775.00,3370,20240327,-45.13,1454,20240806,27.17,2190,-15.57,20250206,1732,6.76,20250401,2705,-31.65,20240404,1454,27.17,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,121106,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,-1,5,-0.05,1459734,791,1.77,1851,1851,1831,2405,1296,1851,1845.43,0.55,0,-112,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,524,-2.07,1.04,12,0.00,-893.00,1775.00,3370,20240327,-45.10,1454,20240806,27.24,2190,-15.53,20250206,1732,6.81,20250401,2705,-31.61,20240404,1454,27.24,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,111109,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1848,-3,5,-0.16,879893,476,1.07,1851,1851,1831,2405,1296,1851,1848.51,0.55,0,-112,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,523,-2.07,1.04,12,0.00,-893.00,1775.00,3370,20240327,-45.16,1454,20240806,27.10,2190,-15.62,20250206,1732,6.70,20250401,2705,-31.68,20240404,1454,27.10,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,101110,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1850,-1,5,-0.05,602564,326,0.73,1851,1851,1831,2405,1296,1851,1848.36,0.55,0,-111,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,524,-2.07,1.04,12,0.00,-893.00,1775.00,3370,20240327,-45.10,1454,20240806,27.24,2190,-15.53,20250206,1732,6.81,20250401,2705,-31.61,20240404,1454,27.24,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N +20250403,091114,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1851,0,3,0.00,179001,97,0.22,1851,1851,1831,2405,1296,1851,1845.37,0.55,0,-32,1895,1873,1835,1813,1775,1854,1794,28,554,100,1180,1,1,28310000,524,-2.07,1.04,12,0.00,-893.00,1775.00,3370,20240327,-45.07,1454,20240806,27.30,2190,-15.48,20250206,1732,6.87,20250401,2705,-31.57,20240404,1454,27.30,20240806,2.77,Y,377220,100,28 억,,155508,N,N,0,N,00,N 20250402,161046,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1851,11,2,0.60,81497389,44692,81.36,1854,1857,1797,2390,1288,1840,1823.53,0.53,0,-637,1925,1882,1807,1764,1689,1899,1781,28,550,100,1170,1,1,28310000,524,-2.07,1.04,12,0.16,-893.00,1775.00,3370,20240327,-45.07,1454,20240806,27.30,2190,-15.48,20250206,1732,6.87,20250401,2705,-31.57,20240404,1454,27.30,20240806,2.77,Y,377220,100,28 억,,150007,N,N,0,N,00,N 20250402,151047,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1855,15,2,0.82,77553640,42562,77.48,1854,1856,1797,2390,1288,1840,1822.13,0.53,0,-748,1925,1882,1807,1764,1689,1899,1781,28,550,100,1170,1,1,28310000,525,-2.08,1.05,12,0.15,-893.00,1775.00,3370,20240327,-44.96,1454,20240806,27.58,2190,-15.30,20250206,1732,7.10,20250401,2705,-31.42,20240404,1454,27.58,20240806,2.77,Y,377220,100,28 억,,150007,N,N,0,N,00,N 20250402,141049,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1844,4,2,0.22,73535550,40386,73.52,1854,1855,1797,2390,1288,1840,1820.82,0.53,0,-399,1925,1882,1807,1764,1689,1899,1781,28,550,100,1170,1,1,28310000,522,-2.06,1.04,12,0.14,-893.00,1775.00,3370,20240327,-45.28,1454,20240806,26.82,2190,-15.80,20250206,1732,6.47,20250401,2705,-31.83,20240404,1454,26.82,20240806,2.77,Y,377220,100,28 억,,150007,N,N,0,N,00,N diff --git a/377300/price/prices-20250401.csv b/377300/price/prices-20250401.csv index b1b86430ba1a..969be8b0d60e 100644 --- a/377300/price/prices-20250401.csv +++ b/377300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161101,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30550,650,2,2.17,8806187925,289930,149.91,29200,31000,29100,38850,20950,29900,30373.49,37.76,0,-4312,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,41141,-299.51,2.21,12,0.22,-102.00,13824.00,39900,20240328,-23.43,21200,20241115,44.10,35200,-13.21,20250226,25200,21.23,20250123,38200,-20.03,20240409,21200,44.10,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,32148,N,00,N +20250403,151111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30250,350,2,1.17,8386423425,276129,142.77,29200,31000,29100,38850,20950,29900,30371.40,37.76,0,-7720,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,40737,-296.57,2.19,12,0.21,-102.00,13824.00,39900,20240328,-24.19,21200,20241115,42.69,35200,-14.06,20250226,25200,20.04,20250123,38200,-20.81,20240409,21200,42.69,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,141109,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30450,550,2,1.84,7071683225,232792,120.36,29200,31000,29100,38850,20950,29900,30377.69,37.76,0,-942,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,41006,-298.53,2.20,12,0.17,-102.00,13824.00,39900,20240328,-23.68,21200,20241115,43.63,35200,-13.49,20250226,25200,20.83,20250123,38200,-20.29,20240409,21200,43.63,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,131108,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,750,2,2.51,6333174150,208655,107.88,29200,31000,29100,38850,20950,29900,30352.37,37.76,0,-2501,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,41275,-300.49,2.22,12,0.15,-102.00,13824.00,39900,20240328,-23.18,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,38200,-19.76,20240409,21200,44.58,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,121106,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30500,600,2,2.01,5745926175,189412,97.93,29200,31000,29100,38850,20950,29900,30335.60,37.76,0,-3504,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,41073,-299.02,2.21,12,0.14,-102.00,13824.00,39900,20240328,-23.56,21200,20241115,43.87,35200,-13.35,20250226,25200,21.03,20250123,38200,-20.16,20240409,21200,43.87,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,111109,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30200,300,2,1.00,5224065200,172265,89.07,29200,31000,29100,38850,20950,29900,30325.75,37.76,0,-1494,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,40669,-296.08,2.18,12,0.13,-102.00,13824.00,39900,20240328,-24.31,21200,20241115,42.45,35200,-14.20,20250226,25200,19.84,20250123,38200,-20.94,20240409,21200,42.45,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,101110,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30600,700,2,2.34,4038506750,133192,68.87,29200,31000,29100,38850,20950,29900,30320.94,37.76,0,3949,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,41208,-300.00,2.21,12,0.10,-102.00,13824.00,39900,20240328,-23.31,21200,20241115,44.34,35200,-13.07,20250226,25200,21.43,20250123,38200,-19.90,20240409,21200,44.34,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N +20250403,091115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29900,0,3,0.00,705548650,23862,12.34,29200,30350,29100,38850,20950,29900,29567.88,37.76,0,4421,31633,30766,30183,29316,28733,30475,29025,673,8950,500,22120,50,1,134667121,40265,-293.14,2.16,12,0.02,-102.00,13824.00,39900,20240328,-25.06,21200,20241115,41.04,35200,-15.06,20250226,25200,18.65,20250123,38200,-21.73,20240409,21200,41.04,20241115,0.40,Y,377300,500,673 억,,50856032,N,N,23076,N,00,N 20250402,161046,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29900,-850,5,-2.76,5820182875,193409,44.76,31050,31050,29600,39950,21550,30750,30092.66,37.79,0,-53225,32916,31832,30266,29182,27616,32375,29725,673,9200,500,22750,50,1,134667121,40265,-293.14,2.16,12,0.14,-102.00,13824.00,39900,20240328,-25.06,21200,20241115,41.04,35200,-15.06,20250226,25200,18.65,20250123,38900,-23.14,20240402,21200,41.04,20241115,0.40,Y,377300,500,673 억,,50895261,N,N,23076,N,00,N 20250402,151047,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29850,-900,5,-2.93,5540818675,184060,42.59,31050,31050,29600,39950,21550,30750,30103.33,37.79,0,-52969,32916,31832,30266,29182,27616,32375,29725,673,9200,500,22750,50,1,134667121,40198,-292.65,2.16,12,0.14,-102.00,13824.00,39900,20240328,-25.19,21200,20241115,40.80,35200,-15.20,20250226,25200,18.45,20250123,38900,-23.26,20240402,21200,40.80,20241115,0.40,Y,377300,500,673 억,,50895261,N,N,35017,N,00,N 20250402,141049,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29950,-800,5,-2.60,4822228175,160015,37.03,31050,31050,29600,39950,21550,30750,30136.10,37.79,0,-48071,32916,31832,30266,29182,27616,32375,29725,673,9200,500,22750,50,1,134667121,40333,-293.63,2.17,12,0.12,-102.00,13824.00,39900,20240328,-24.94,21200,20241115,41.27,35200,-14.91,20250226,25200,18.85,20250123,38900,-23.01,20240402,21200,41.27,20241115,0.40,Y,377300,500,673 억,,50895261,N,N,35017,N,00,N diff --git a/377330/price/prices-20250401.csv b/377330/price/prices-20250401.csv index 3741503971c6..beaf2455f937 100644 --- a/377330/price/prices-20250401.csv +++ b/377330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,-90,5,-1.87,37814080,7893,42.02,4950,4950,4700,6270,3380,4825,4790.84,0.95,0,39,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,385,-11.46,0.71,12,0.10,-413.00,6635.00,8940,20240405,-47.04,4015,20241209,17.93,5990,-20.95,20250227,4125,14.79,20250204,8940,-47.04,20240405,4015,17.93,20241209,0.56,Y,377330,500,40 억,,77323,N,N,217,N,00,N +20250403,151111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4805,-20,5,-0.41,33655590,7026,37.41,4950,4950,4700,6270,3380,4825,4790.15,0.95,0,533,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,391,-11.63,0.72,12,0.09,-413.00,6635.00,8940,20240405,-46.25,4015,20241209,19.68,5990,-19.78,20250227,4125,16.48,20250204,8940,-46.25,20240405,4015,19.68,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,141110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,60,2,1.24,30673510,6401,34.08,4950,4950,4700,6270,3380,4825,4791.99,0.95,0,532,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,398,-11.83,0.74,12,0.08,-413.00,6635.00,8940,20240405,-45.36,4015,20241209,21.67,5990,-18.45,20250227,4125,18.42,20250204,8940,-45.36,20240405,4015,21.67,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,131108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4760,-65,5,-1.35,27639670,5766,30.70,4950,4950,4700,6270,3380,4825,4793.56,0.95,0,578,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,387,-11.53,0.72,12,0.07,-413.00,6635.00,8940,20240405,-46.76,4015,20241209,18.56,5990,-20.53,20250227,4125,15.39,20250204,8940,-46.76,20240405,4015,18.56,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,121106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,85,2,1.76,9188115,1902,10.13,4950,4950,4775,6270,3380,4825,4830.76,0.95,0,118,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,400,-11.89,0.74,12,0.02,-413.00,6635.00,8940,20240405,-45.08,4015,20241209,22.29,5990,-18.03,20250227,4125,19.03,20250204,8940,-45.08,20240405,4015,22.29,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,111110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4910,85,2,1.76,8969675,1857,9.89,4950,4950,4775,6270,3380,4825,4830.20,0.95,0,137,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,400,-11.89,0.74,12,0.02,-413.00,6635.00,8940,20240405,-45.08,4015,20241209,22.29,5990,-18.03,20250227,4125,19.03,20250204,8940,-45.08,20240405,4015,22.29,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,101110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4895,70,2,1.45,5736305,1184,6.30,4950,4950,4775,6270,3380,4825,4844.85,0.95,0,-48,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,398,-11.85,0.74,12,0.01,-413.00,6635.00,8940,20240405,-45.25,4015,20241209,21.92,5990,-18.28,20250227,4125,18.67,20250204,8940,-45.25,20240405,4015,21.92,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N +20250403,091115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,0,3,0.00,1350550,279,1.49,4950,4950,4785,6270,3380,4825,4840.68,0.95,0,123,5088,4956,4828,4696,4568,5022,4762,41,1445,500,3280,5,1,8139954,393,-11.68,0.73,12,0.00,-413.00,6635.00,8940,20240405,-46.03,4015,20241209,20.17,5990,-19.45,20250227,4125,16.97,20250204,8940,-46.03,20240405,4015,20.17,20241209,0.56,Y,377330,500,40 억,,77323,N,N,0,N,00,N 20250402,161046,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,95,2,2.01,91056155,18782,345.89,4730,4960,4700,6140,3315,4730,4848.05,0.98,0,-2221,5046,4887,4736,4577,4426,4967,4657,41,1410,500,3210,5,1,8139954,393,-11.68,0.73,12,0.23,-413.00,6635.00,8940,20240405,-46.03,4015,20241209,20.17,5990,-19.45,20250227,4125,16.97,20250204,8940,-46.03,20240405,4015,20.17,20241209,0.57,Y,377330,500,40 억,,79549,N,N,0,N,00,N 20250402,151047,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4900,170,2,3.59,89668430,18496,340.63,4730,4960,4700,6140,3315,4730,4847.99,0.98,0,-2220,5046,4887,4736,4577,4426,4967,4657,41,1410,500,3210,5,1,8139954,399,-11.86,0.74,12,0.23,-413.00,6635.00,8940,20240405,-45.19,4015,20241209,22.04,5990,-18.20,20250227,4125,18.79,20250204,8940,-45.19,20240405,4015,22.04,20241209,0.57,Y,377330,500,40 억,,79549,N,N,0,N,00,N 20250402,141049,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4930,200,2,4.23,76648545,15818,291.31,4730,4960,4700,6140,3315,4730,4845.65,0.98,0,-1836,5046,4887,4736,4577,4426,4967,4657,41,1410,500,3210,5,1,8139954,401,-11.94,0.74,12,0.19,-413.00,6635.00,8940,20240405,-44.85,4015,20241209,22.79,5990,-17.70,20250227,4125,19.52,20250204,8940,-44.85,20240405,4015,22.79,20241209,0.57,Y,377330,500,40 억,,79549,N,N,0,N,00,N diff --git a/377450/price/prices-20250401.csv b/377450/price/prices-20250401.csv index 6535e4ce7e09..455b27a162c9 100644 --- a/377450/price/prices-20250401.csv +++ b/377450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161102,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13250,-360,5,-2.65,500613980,37514,46.30,13600,13610,13160,17690,9530,13610,13344.85,3.45,0,-13515,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2296,11.13,1.15,12,0.22,1190.00,11535.00,16880,20241203,-21.50,9120,20240322,45.29,13980,-5.22,20250227,11040,20.02,20250311,16880,-21.50,20241203,9380,41.26,20240403,4.09,Y,377450,100,17 억,,597170,N,N,216,N,00,N +20250403,151112,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13240,-370,5,-2.72,480339100,35984,44.41,13600,13610,13160,17690,9530,13610,13348.69,3.45,0,-13359,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2294,11.13,1.15,12,0.21,1190.00,11535.00,16880,20241203,-21.56,9120,20240322,45.18,13980,-5.29,20250227,11040,19.93,20250311,16880,-21.56,20241203,9380,41.15,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,141110,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13190,-420,5,-3.09,387924780,29024,35.82,13600,13610,13170,17690,9530,13610,13365.66,3.45,0,-11588,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2286,11.08,1.14,12,0.17,1190.00,11535.00,16880,20241203,-21.86,9120,20240322,44.63,13980,-5.65,20250227,11040,19.47,20250311,16880,-21.86,20241203,9380,40.62,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,131108,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13430,-180,5,-1.32,304208780,22730,28.05,13600,13610,13190,17690,9530,13610,13383.58,3.45,0,-8951,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2327,11.29,1.16,12,0.13,1190.00,11535.00,16880,20241203,-20.44,9120,20240322,47.26,13980,-3.93,20250227,11040,21.65,20250311,16880,-20.44,20241203,9380,43.18,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,121106,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13420,-190,5,-1.40,257377880,19249,23.76,13600,13600,13190,17690,9530,13610,13370.97,3.45,0,-8459,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2326,11.28,1.16,12,0.11,1190.00,11535.00,16880,20241203,-20.50,9120,20240322,47.15,13980,-4.01,20250227,11040,21.56,20250311,16880,-20.50,20241203,9380,43.07,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,111110,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13420,-190,5,-1.40,235046640,17581,21.70,13600,13600,13190,17690,9530,13610,13369.36,3.45,0,-7935,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2326,11.28,1.16,12,0.10,1190.00,11535.00,16880,20241203,-20.50,9120,20240322,47.15,13980,-4.01,20250227,11040,21.56,20250311,16880,-20.50,20241203,9380,43.07,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,101110,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,-380,5,-2.79,197106530,14740,18.19,13600,13600,13190,17690,9530,13610,13372.22,3.45,0,-6516,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2293,11.12,1.15,12,0.09,1190.00,11535.00,16880,20241203,-21.62,9120,20240322,45.07,13980,-5.36,20250227,11040,19.84,20250311,16880,-21.62,20241203,9380,41.04,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N +20250403,091115,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13480,-130,5,-0.96,63894780,4741,5.85,13600,13600,13300,17690,9530,13610,13477.07,3.45,0,-2101,14190,13900,13680,13390,13170,14045,13535,17,4080,100,9520,10,1,17330000,2336,11.33,1.17,12,0.03,1190.00,11535.00,16880,20241203,-20.14,9120,20240322,47.81,13980,-3.58,20250227,11040,22.10,20250311,16880,-20.14,20241203,9380,43.71,20240403,4.09,Y,377450,100,17 억,,597170,N,N,0,N,00,N 20250402,161046,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13610,10,2,0.07,1107445620,81029,81.80,13550,13970,13460,17680,9520,13600,13667.28,3.47,0,-4725,14226,13912,13366,13052,12506,14070,13210,17,4080,100,9520,10,1,17330000,2359,11.44,1.18,12,0.47,1190.00,11535.00,16880,20241203,-19.37,9120,20240322,49.23,13980,-2.65,20250227,11040,23.28,20250311,16880,-19.37,20241203,9380,45.10,20240403,4.01,Y,377450,100,17 억,,601660,N,N,18,N,00,N 20250402,151048,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13650,50,2,0.37,1038896710,75998,76.72,13550,13970,13460,17680,9520,13600,13670.05,3.47,0,-3918,14226,13912,13366,13052,12506,14070,13210,17,4080,100,9520,10,1,17330000,2366,11.47,1.18,12,0.44,1190.00,11535.00,16880,20241203,-19.14,9120,20240322,49.67,13980,-2.36,20250227,11040,23.64,20250311,16880,-19.14,20241203,9380,45.52,20240403,4.01,Y,377450,100,17 억,,601660,N,N,18,N,00,N 20250402,141049,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13640,40,2,0.29,882653500,64553,65.16,13550,13970,13460,17680,9520,13600,13673.31,3.47,0,-635,14226,13912,13366,13052,12506,14070,13210,17,4080,100,9520,10,1,17330000,2364,11.46,1.18,12,0.37,1190.00,11535.00,16880,20241203,-19.19,9120,20240322,49.56,13980,-2.43,20250227,11040,23.55,20250311,16880,-19.19,20241203,9380,45.42,20240403,4.01,Y,377450,100,17 억,,601660,N,N,18,N,00,N diff --git a/377460/price/prices-20250401.csv b/377460/price/prices-20250401.csv index a930f57fcbdf..ec82d1ddd3de 100644 --- a/377460/price/prices-20250401.csv +++ b/377460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161102,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,151112,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,141110,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,131108,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,121107,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,111110,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,101111,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N +20250403,091115,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240322,0.00,1691,20240322,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240403,1691,0.00,20240403,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250402,161047,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240321,0.00,1691,20240321,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240402,1691,0.00,20240402,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250402,151048,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240321,0.00,1691,20240321,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240402,1691,0.00,20240402,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N 20250402,141050,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240321,0.00,1691,20240321,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240402,1691,0.00,20240402,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20250401.csv b/377480/price/prices-20250401.csv index cc469674a017..59dbe8553900 100644 --- a/377480/price/prices-20250401.csv +++ b/377480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14790,200,2,1.37,1028238795,69822,97.30,14000,15040,14000,18960,10220,14590,14726.53,2.81,0,6084,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,993,-10.56,6.93,12,1.04,-1400.00,2133.00,28900,20250211,-48.82,9900,20240805,49.39,28900,-48.82,20250211,14000,5.64,20250403,28900,-48.82,20250211,9900,49.39,20240805,0.04,Y,377480,500,33 억,,188534,N,N,8126,N,00,N +20250403,151112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14840,250,2,1.71,1003357345,68141,94.95,14000,15040,14000,18960,10220,14590,14724.72,2.81,0,6088,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,996,-10.60,6.96,12,1.02,-1400.00,2133.00,28900,20250211,-48.65,9900,20240805,49.90,28900,-48.65,20250211,14000,6.00,20250403,28900,-48.65,20250211,9900,49.90,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,260,2,1.78,919212090,62457,87.03,14000,15040,14000,18960,10220,14590,14717.52,2.81,0,5862,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,997,-10.61,6.96,12,0.93,-1400.00,2133.00,28900,20250211,-48.62,9900,20240805,50.00,28900,-48.62,20250211,14000,6.07,20250403,28900,-48.62,20250211,9900,50.00,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,131108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14920,330,2,2.26,834780280,56791,79.14,14000,15040,14000,18960,10220,14590,14699.17,2.81,0,6398,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,1001,-10.66,6.99,12,0.85,-1400.00,2133.00,28900,20250211,-48.37,9900,20240805,50.71,28900,-48.37,20250211,14000,6.57,20250403,28900,-48.37,20250211,9900,50.71,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,121107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,15010,420,2,2.88,763080180,51982,72.44,14000,15040,14000,18960,10220,14590,14679.70,2.81,0,6601,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,1007,-10.72,7.04,12,0.77,-1400.00,2133.00,28900,20250211,-48.06,9900,20240805,51.62,28900,-48.06,20250211,14000,7.21,20250403,28900,-48.06,20250211,9900,51.62,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,111110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14960,370,2,2.54,661096590,45174,62.95,14000,15000,14000,18960,10220,14590,14634.45,2.81,0,5605,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,1004,-10.69,7.01,12,0.67,-1400.00,2133.00,28900,20250211,-48.24,9900,20240805,51.11,28900,-48.24,20250211,14000,6.86,20250403,28900,-48.24,20250211,9900,51.11,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,101111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14850,260,2,1.78,462517620,31842,44.37,14000,14980,14000,18960,10220,14590,14525.39,2.81,0,2928,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,997,-10.61,6.96,12,0.47,-1400.00,2133.00,28900,20250211,-48.62,9900,20240805,50.00,28900,-48.62,20250211,14000,6.07,20250403,28900,-48.62,20250211,9900,50.00,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N +20250403,091116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14300,-290,5,-1.99,158618150,11237,15.66,14000,14390,14000,18960,10220,14590,14115.66,2.81,0,3143,15663,15126,14813,14276,13963,14970,14120,34,4370,500,10210,10,1,6711118,960,-10.21,6.70,12,0.17,-1400.00,2133.00,28900,20250211,-50.52,9900,20240805,44.44,28900,-50.52,20250211,14000,2.14,20250403,28900,-50.52,20250211,9900,44.44,20240805,0.04,Y,377480,500,33 억,,188534,N,N,2346,N,00,N 20250402,161047,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14590,-620,5,-4.08,1049282405,71032,100.68,15260,15350,14500,19770,10650,15210,14772.02,2.75,0,3918,15703,15456,15043,14796,14383,15580,14920,34,4560,500,10640,10,1,6711118,979,-10.42,6.84,12,1.06,-1400.00,2133.00,28900,20250211,-49.52,9900,20240805,47.37,28900,-49.52,20250211,14500,0.62,20250402,28900,-49.52,20250211,9900,47.37,20240805,0.04,Y,377480,500,33 억,,184628,N,N,2346,N,00,N 20250402,151048,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14540,-670,5,-4.40,1014984715,68676,97.34,15260,15350,14500,19770,10650,15210,14779.32,2.75,0,2951,15703,15456,15043,14796,14383,15580,14920,34,4560,500,10640,10,1,6711118,976,-10.39,6.82,12,1.02,-1400.00,2133.00,28900,20250211,-49.69,9900,20240805,46.87,28900,-49.69,20250211,14500,0.28,20250402,28900,-49.69,20250211,9900,46.87,20240805,0.04,Y,377480,500,33 억,,184628,N,N,752,N,00,N 20250402,141050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14690,-520,5,-3.42,793181955,53522,75.86,15260,15350,14500,19770,10650,15210,14819.74,2.75,0,-870,15703,15456,15043,14796,14383,15580,14920,34,4560,500,10640,10,1,6711118,986,-10.49,6.89,12,0.80,-1400.00,2133.00,28900,20250211,-49.17,9900,20240805,48.38,28900,-49.17,20250211,14500,1.31,20250402,28900,-49.17,20250211,9900,48.38,20240805,0.04,Y,377480,500,33 억,,184628,N,N,752,N,00,N diff --git a/377740/price/prices-20250401.csv b/377740/price/prices-20250401.csv index 091af2f7031b..c8e173ac6374 100644 --- a/377740/price/prices-20250401.csv +++ b/377740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161103,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4550,-130,5,-2.78,270199455,59051,255.40,4565,4640,4540,6080,3280,4680,4575.70,0.56,0,-17644,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4644,8.41,0.28,12,0.06,541.00,16059.00,6400,20240819,-28.91,3865,20240408,17.72,5260,-13.50,20250108,4540,0.22,20250403,6400,-28.91,20240819,3865,17.72,20240408,0.32,Y,377740,500,510 억,,571005,N,N,230,N,00,N +20250403,151112,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4555,-125,5,-2.67,253080900,55288,239.12,4565,4640,4540,6080,3280,4680,4577.50,0.56,0,-16298,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4649,8.42,0.28,12,0.05,541.00,16059.00,6400,20240819,-28.83,3865,20240408,17.85,5260,-13.40,20250108,4540,0.33,20250403,6400,-28.83,20240819,3865,17.85,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,141111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4575,-105,5,-2.24,211968930,46267,200.11,4565,4640,4550,6080,3280,4680,4581.43,0.56,0,-11955,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4669,8.46,0.28,12,0.05,541.00,16059.00,6400,20240819,-28.52,3865,20240408,18.37,5260,-13.02,20250108,4550,0.55,20250403,6400,-28.52,20240819,3865,18.37,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,131109,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4585,-95,5,-2.03,146372640,31906,138.00,4565,4640,4565,6080,3280,4680,4587.62,0.56,0,-8008,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4679,8.48,0.29,12,0.03,541.00,16059.00,6400,20240819,-28.36,3865,20240408,18.63,5260,-12.83,20250108,4565,0.44,20250403,6400,-28.36,20240819,3865,18.63,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,121107,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-80,5,-1.71,128755775,28070,121.40,4565,4640,4565,6080,3280,4680,4586.95,0.56,0,-5860,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4695,8.50,0.29,12,0.03,541.00,16059.00,6400,20240819,-28.12,3865,20240408,19.02,5260,-12.55,20250108,4565,0.77,20250403,6400,-28.12,20240819,3865,19.02,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,111111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4600,-80,5,-1.71,95378600,20808,90.00,4565,4640,4565,6080,3280,4680,4583.75,0.56,0,-3541,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4695,8.50,0.29,12,0.02,541.00,16059.00,6400,20240819,-28.12,3865,20240408,19.02,5260,-12.55,20250108,4565,0.77,20250403,6400,-28.12,20240819,3865,19.02,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,101111,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4615,-65,5,-1.39,72500290,15821,68.43,4565,4640,4565,6080,3280,4680,4582.54,0.56,0,-2124,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4710,8.53,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.89,3865,20240408,19.40,5260,-12.26,20250108,4565,1.10,20250403,6400,-27.89,20240819,3865,19.40,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N +20250403,091116,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4610,-70,5,-1.50,17863550,3895,16.85,4565,4640,4565,6080,3280,4680,4586.28,0.56,0,-874,4833,4756,4693,4616,4553,4725,4585,510,1400,500,3460,5,1,102056048,4705,8.52,0.29,12,0.00,541.00,16059.00,6400,20240819,-27.97,3865,20240408,19.28,5260,-12.36,20250108,4565,0.99,20250403,6400,-27.97,20240819,3865,19.28,20240408,0.32,Y,377740,500,510 억,,571005,N,N,577,N,00,N 20250402,161047,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4680,-5,5,-0.11,107839495,23121,95.18,4770,4770,4630,6090,3280,4685,4664.14,0.57,0,-9660,4785,4735,4705,4655,4625,4760,4680,510,1405,500,3460,5,1,102056048,4776,8.65,0.29,12,0.02,541.00,16059.00,6400,20240819,-26.88,3865,20240408,21.09,5260,-11.03,20250108,4580,2.18,20250218,6400,-26.88,20240819,3865,21.09,20240408,0.32,Y,377740,500,510 억,,580538,N,N,577,N,00,N 20250402,151048,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4660,-25,5,-0.53,101902190,21850,89.95,4770,4770,4630,6090,3280,4685,4663.72,0.57,0,-8778,4785,4735,4705,4655,4625,4760,4680,510,1405,500,3460,5,1,102056048,4756,8.61,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.19,3865,20240408,20.57,5260,-11.41,20250108,4580,1.75,20250218,6400,-27.19,20240819,3865,20.57,20240408,0.32,Y,377740,500,510 억,,580538,N,N,273,N,00,N 20250402,141050,55,60.00,KOSPI,,제약,N,N,N,Y,60,N,4650,-35,5,-0.75,76170275,16303,67.11,4770,4770,4640,6090,3280,4685,4672.16,0.57,0,-5831,4785,4735,4705,4655,4625,4760,4680,510,1405,500,3460,5,1,102056048,4746,8.60,0.29,12,0.02,541.00,16059.00,6400,20240819,-27.34,3865,20240408,20.31,5260,-11.60,20250108,4580,1.53,20250218,6400,-27.34,20240819,3865,20.31,20240408,0.32,Y,377740,500,510 억,,580538,N,N,273,N,00,N diff --git a/378340/price/prices-20250401.csv b/378340/price/prices-20250401.csv index 27357018cc4e..6273c80c8fd4 100644 --- a/378340/price/prices-20250401.csv +++ b/378340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161103,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14430,-490,5,-3.28,1846403940,127578,70.97,14350,14720,14280,19390,10450,14920,14472.63,1.36,0,-4027,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3085,21.83,2.15,12,0.60,661.00,6710.00,35700,20240329,-59.58,11200,20241210,28.84,19660,-26.60,20250319,12520,15.26,20250203,33950,-57.50,20240403,11200,28.84,20241210,2.44,Y,378340,500,106 억,,290040,N,N,11418,N,00,N +20250403,151113,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14430,-490,5,-3.28,1711603760,118225,65.77,14350,14720,14280,19390,10450,14920,14477.34,1.36,0,-5847,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3085,21.83,2.15,12,0.55,661.00,6710.00,35700,20240329,-59.58,11200,20241210,28.84,19660,-26.60,20250319,12520,15.26,20250203,33950,-57.50,20240403,11200,28.84,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,141111,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14540,-380,5,-2.55,1510126590,104307,58.03,14350,14720,14280,19390,10450,14920,14477.52,1.36,0,-9470,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3108,22.00,2.17,12,0.49,661.00,6710.00,35700,20240329,-59.27,11200,20241210,29.82,19660,-26.04,20250319,12520,16.13,20250203,33950,-57.17,20240403,11200,29.82,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,131109,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14480,-440,5,-2.95,1261396330,87280,48.55,14350,14660,14280,19390,10450,14920,14452.05,1.36,0,-5543,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3096,21.91,2.16,12,0.41,661.00,6710.00,35700,20240329,-59.44,11200,20241210,29.29,19660,-26.35,20250319,12520,15.65,20250203,33950,-57.35,20240403,11200,29.29,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,121107,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14470,-450,5,-3.02,1101430320,76218,42.40,14350,14660,14280,19390,10450,14920,14450.78,1.36,0,-3939,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3093,21.89,2.16,12,0.36,661.00,6710.00,35700,20240329,-59.47,11200,20241210,29.20,19660,-26.40,20250319,12520,15.58,20250203,33950,-57.38,20240403,11200,29.20,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,111111,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14520,-400,5,-2.68,993210890,68756,38.25,14350,14660,14280,19390,10450,14920,14445.13,1.36,0,-4192,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3104,21.97,2.16,12,0.32,661.00,6710.00,35700,20240329,-59.33,11200,20241210,29.64,19660,-26.14,20250319,12520,15.97,20250203,33950,-57.23,20240403,11200,29.64,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,101112,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14520,-400,5,-2.68,767560055,53128,29.56,14350,14660,14280,19390,10450,14920,14446.97,1.36,0,-5191,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3104,21.97,2.16,12,0.25,661.00,6710.00,35700,20240329,-59.33,11200,20241210,29.64,19660,-26.14,20250319,12520,15.97,20250203,33950,-57.23,20240403,11200,29.64,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N +20250403,091116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14350,-570,5,-3.82,302093260,21021,11.69,14350,14610,14280,19390,10450,14920,14369.84,1.36,0,576,16206,15562,15176,14532,14146,15370,14340,107,4470,500,10440,10,1,21377882,3068,21.71,2.14,12,0.10,661.00,6710.00,35700,20240329,-59.80,11200,20241210,28.12,19660,-27.01,20250319,12520,14.62,20250203,33950,-57.73,20240403,11200,28.12,20241210,2.44,Y,378340,500,106 억,,290040,N,N,21764,N,00,N 20250402,161047,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14920,-620,5,-3.99,2731595360,179756,99.81,15700,15820,14790,20200,10880,15540,15196.66,1.42,0,-15190,16240,15890,15600,15250,14960,15745,15105,106,4660,500,10870,10,1,21285882,3176,22.57,2.22,12,0.84,661.00,6710.00,35700,20240329,-58.21,11200,20241210,33.21,19660,-24.11,20250319,12520,19.17,20250203,33950,-56.05,20240403,11200,33.21,20241210,2.52,Y,378340,500,106 억,,303213,N,N,21764,N,00,N 20250402,151049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14970,-570,5,-3.67,2622244260,172433,95.74,15700,15820,14790,20200,10880,15540,15207.32,1.42,0,-17358,16240,15890,15600,15250,14960,15745,15105,106,4660,500,10870,10,1,21285882,3186,22.65,2.23,12,0.81,661.00,6710.00,35700,20240329,-58.07,11200,20241210,33.66,19660,-23.86,20250319,12520,19.57,20250203,33950,-55.91,20240403,11200,33.66,20241210,2.52,Y,378340,500,106 억,,303213,N,N,36735,N,00,N 20250402,141050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14890,-650,5,-4.18,2338027175,153440,85.20,15700,15820,14790,20200,10880,15540,15237.40,1.42,0,-18140,16240,15890,15600,15250,14960,15745,15105,106,4660,500,10870,10,1,21285882,3169,22.53,2.22,12,0.72,661.00,6710.00,35700,20240329,-58.29,11200,20241210,32.95,19660,-24.26,20250319,12520,18.93,20250203,33950,-56.14,20240403,11200,32.95,20241210,2.52,Y,378340,500,106 억,,303213,N,N,36735,N,00,N diff --git a/378800/price/prices-20250401.csv b/378800/price/prices-20250401.csv index 0225ffa19012..d686f5d2e1f3 100644 --- a/378800/price/prices-20250401.csv +++ b/378800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-65,5,-2.21,837463967,290551,66.01,2885,2925,2805,3825,2065,2945,2882.34,0.99,0,-7501,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,868,-5.21,5.42,12,0.96,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2805,2.67,20250403,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,298190,N,N,20355,N,00,N +20250403,151113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-65,5,-2.21,783901617,271957,61.78,2885,2925,2805,3825,2065,2945,2882.45,0.99,0,-6573,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,868,-5.21,5.42,12,0.90,-553.00,531.00,5900,20241023,-51.19,1389,20240708,107.34,5390,-46.57,20250114,2805,2.67,20250403,5900,-51.19,20241023,1389,107.34,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-45,5,-1.53,683601577,237210,53.89,2885,2925,2805,3825,2065,2945,2881.84,0.99,0,976,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,874,-5.24,5.46,12,0.79,-553.00,531.00,5900,20241023,-50.85,1389,20240708,108.78,5390,-46.20,20250114,2805,3.39,20250403,5900,-50.85,20241023,1389,108.78,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,131109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-40,5,-1.36,607224027,210923,47.92,2885,2925,2805,3825,2065,2945,2878.89,0.99,0,-30,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,876,-5.25,5.47,12,0.70,-553.00,531.00,5900,20241023,-50.76,1389,20240708,109.14,5390,-46.10,20250114,2805,3.57,20250403,5900,-50.76,20241023,1389,109.14,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,121108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-30,5,-1.02,542605466,188651,42.86,2885,2925,2805,3825,2065,2945,2876.24,0.99,0,1523,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,879,-5.27,5.49,12,0.63,-553.00,531.00,5900,20241023,-50.59,1389,20240708,109.86,5390,-45.92,20250114,2805,3.92,20250403,5900,-50.59,20241023,1389,109.86,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,111111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-30,5,-1.02,516452446,179648,40.81,2885,2925,2805,3825,2065,2945,2874.80,0.99,0,-527,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,879,-5.27,5.49,12,0.60,-553.00,531.00,5900,20241023,-50.59,1389,20240708,109.86,5390,-45.92,20250114,2805,3.92,20250403,5900,-50.59,20241023,1389,109.86,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-50,5,-1.70,451294981,157106,35.69,2885,2925,2805,3825,2065,2945,2872.55,0.99,0,3361,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,873,-5.24,5.45,12,0.52,-553.00,531.00,5900,20241023,-50.93,1389,20240708,108.42,5390,-46.29,20250114,2805,3.21,20250403,5900,-50.93,20241023,1389,108.42,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N +20250403,091116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-70,5,-2.38,191144678,67055,15.23,2885,2885,2805,3825,2065,2945,2850.56,0.99,0,11724,3171,3057,2991,2877,2811,3025,2845,151,880,500,1820,5,1,30143031,867,-5.20,5.41,12,0.22,-553.00,531.00,5900,20241023,-51.27,1389,20240708,106.98,5390,-46.66,20250114,2805,2.50,20250403,5900,-51.27,20241023,1389,106.98,20240708,0.06,Y,378800,500,150 억,,298190,N,N,25623,N,00,N 20250402,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,-125,5,-4.07,1304818232,437858,114.75,3105,3105,2925,3990,2150,3070,2980.20,1.09,0,-30444,3213,3141,3068,2996,2923,3177,3032,151,920,500,1900,5,1,30143031,888,-5.33,5.55,12,1.45,-553.00,531.00,5900,20241023,-50.08,1389,20240708,112.02,5390,-45.36,20250114,2920,0.86,20250331,5900,-50.08,20241023,1389,112.02,20240708,0.13,Y,378800,500,150 억,,329136,N,N,25623,N,00,N 20250402,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-100,5,-3.26,1251292487,419705,109.99,3105,3105,2925,3990,2150,3070,2981.36,1.09,0,-30096,3213,3141,3068,2996,2923,3177,3032,151,920,500,1900,5,1,30143031,895,-5.37,5.59,12,1.39,-553.00,531.00,5900,20241023,-49.66,1389,20240708,113.82,5390,-44.90,20250114,2920,1.71,20250331,5900,-49.66,20241023,1389,113.82,20240708,0.13,Y,378800,500,150 억,,329136,N,N,14422,N,00,N 20250402,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-120,5,-3.91,1038614828,347384,91.04,3105,3105,2930,3990,2150,3070,2989.82,1.09,0,-25087,3213,3141,3068,2996,2923,3177,3032,151,920,500,1900,5,1,30143031,889,-5.33,5.56,12,1.15,-553.00,531.00,5900,20241023,-50.00,1389,20240708,112.38,5390,-45.27,20250114,2920,1.03,20250331,5900,-50.00,20241023,1389,112.38,20240708,0.13,Y,378800,500,150 억,,329136,N,N,14422,N,00,N diff --git a/378850/price/prices-20250401.csv b/378850/price/prices-20250401.csv index 6cf560ed0846..d7a660666244 100644 --- a/378850/price/prices-20250401.csv +++ b/378850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161103,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,-75,5,-2.37,148626869,47526,107.86,3160,3175,3060,4105,2215,3160,3127.28,1.22,0,-922,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,586,1.81,0.39,12,0.25,1707.00,7924.00,5560,20240621,-44.51,2755,20241209,11.98,3740,-17.51,20250304,2775,11.17,20250204,5560,-44.51,20240621,2755,11.98,20241209,1.38,Y,378850,500,94 억,,231900,N,N,1678,N,00,N +20250403,151113,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3085,-75,5,-2.37,128119144,40874,92.76,3160,3175,3060,4105,2215,3160,3134.49,1.22,0,-53,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,586,1.81,0.39,12,0.22,1707.00,7924.00,5560,20240621,-44.51,2755,20241209,11.98,3740,-17.51,20250304,2775,11.17,20250204,5560,-44.51,20240621,2755,11.98,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,141111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3135,-25,5,-0.79,103539259,32973,74.83,3160,3175,3060,4105,2215,3160,3140.12,1.22,0,-363,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,595,1.84,0.40,12,0.17,1707.00,7924.00,5560,20240621,-43.62,2755,20241209,13.79,3740,-16.18,20250304,2775,12.97,20250204,5560,-43.62,20240621,2755,13.79,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,131110,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-20,5,-0.63,94844669,30214,68.57,3160,3175,3060,4105,2215,3160,3139.10,1.22,0,1190,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,596,1.84,0.40,12,0.16,1707.00,7924.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,121108,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,0,3,0.00,81998894,26145,59.34,3160,3175,3060,4105,2215,3160,3136.31,1.22,0,3096,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,600,1.85,0.40,12,0.14,1707.00,7924.00,5560,20240621,-43.17,2755,20241209,14.70,3740,-15.51,20250304,2775,13.87,20250204,5560,-43.17,20240621,2755,14.70,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,111111,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,68933469,21996,49.92,3160,3160,3060,4105,2215,3160,3133.91,1.22,0,2557,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,595,1.83,0.40,12,0.12,1707.00,7924.00,5560,20240621,-43.71,2755,20241209,13.61,3740,-16.31,20250304,2775,12.79,20250204,5560,-43.71,20240621,2755,13.61,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,101112,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3125,-35,5,-1.11,56017209,17869,40.55,3160,3160,3060,4105,2215,3160,3134.88,1.22,0,2524,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,594,1.83,0.39,12,0.09,1707.00,7924.00,5560,20240621,-43.79,2755,20241209,13.43,3740,-16.44,20250304,2775,12.61,20250204,5560,-43.79,20240621,2755,13.43,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N +20250403,091117,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3092,-68,5,-2.15,31038129,9854,22.36,3160,3160,3060,4105,2215,3160,3149.80,1.22,0,-153,3343,3251,3173,3081,3003,3212,3042,95,945,500,2020,5,1,18993623,587,1.81,0.39,12,0.05,1707.00,7924.00,5560,20240621,-44.39,2755,20241209,12.23,3740,-17.33,20250304,2775,11.42,20250204,5560,-44.39,20240621,2755,12.23,20241209,1.38,Y,378850,500,94 억,,231900,N,N,3176,N,00,N 20250402,161048,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3160,-10,5,-0.32,139509690,44032,38.94,3170,3265,3095,4120,2220,3170,3168.37,1.27,0,-9776,3343,3256,3118,3031,2893,3300,3075,95,950,500,2020,5,1,18993623,600,1.85,0.40,12,0.23,1707.00,7924.00,5560,20240621,-43.17,2755,20241209,14.70,3740,-15.51,20250304,2775,13.87,20250204,5560,-43.17,20240621,2755,14.70,20241209,1.41,Y,378850,500,94 억,,241676,N,N,3176,N,00,N 20250402,151049,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3140,-30,5,-0.95,135954950,42904,37.94,3170,3265,3095,4120,2220,3170,3168.82,1.27,0,-9521,3343,3256,3118,3031,2893,3300,3075,95,950,500,2020,5,1,18993623,596,1.84,0.40,12,0.23,1707.00,7924.00,5560,20240621,-43.53,2755,20241209,13.97,3740,-16.04,20250304,2775,13.15,20250204,5560,-43.53,20240621,2755,13.97,20241209,1.41,Y,378850,500,94 억,,241676,N,N,0,N,00,N 20250402,141051,57,100.00,KOSPI,,운송장비·부품,N,N,N,N, ,N,3130,-40,5,-1.26,126277315,39819,35.21,3170,3265,3095,4120,2220,3170,3171.28,1.27,0,-9234,3343,3256,3118,3031,2893,3300,3075,95,950,500,2020,5,1,18993623,595,1.83,0.40,12,0.21,1707.00,7924.00,5560,20240621,-43.71,2755,20241209,13.61,3740,-16.31,20250304,2775,12.79,20250204,5560,-43.71,20240621,2755,13.61,20241209,1.41,Y,378850,500,94 억,,241676,N,N,0,N,00,N diff --git a/379390/price/prices-20250401.csv b/379390/price/prices-20250401.csv index 96a44b5af854..b1ff9f2b8222 100644 --- a/379390/price/prices-20250401.csv +++ b/379390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161104,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,151114,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,141112,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,131110,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,121108,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,111112,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,101112,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N +20250403,091117,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,-2.77,-11.58,12,0.00,-2674.00,-639.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250402,161048,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,22.36,1.86,12,0.00,331.00,3986.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250402,151049,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,22.36,1.86,12,0.00,331.00,3986.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N 20250402,141051,57,100.00,KONEX,,,N,N,N,N, ,N,7400,0,3,0.00,0,0,0.00,0,0,0,8510,6290,7400,0.00,0.00,0,0,7400,7400,7400,7400,7400,7400,7400,14,1110,500,5030,10,1,2841460,210,22.36,1.86,12,0.00,331.00,3986.00,10000,20240621,-26.00,6800,20250327,8.82,9600,-22.92,20250109,6800,8.82,20250327,10000,-26.00,20240621,6800,8.82,20250327,0.00,Y,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20250401.csv b/380540/price/prices-20250401.csv index 55eb13e1eb8e..d3d424c7ef8f 100644 --- a/380540/price/prices-20250401.csv +++ b/380540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161104,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1873,23,2,1.24,1659699991,892932,205.92,1850,1902,1821,2405,1295,1850,1858.64,3.47,0,-308405,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,724,-8.40,3.78,12,2.31,-223.00,495.00,1902,20250403,-1.52,855,20250212,119.06,1902,-1.52,20250403,855,119.06,20250212,1902,-1.52,20250403,855,119.06,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,151114,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1898,48,2,2.59,1504096016,810672,186.95,1850,1902,1821,2405,1295,1850,1855.37,3.47,0,-295117,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,733,-8.51,3.83,12,2.10,-223.00,495.00,1902,20250403,-0.21,855,20250212,121.99,1902,-0.21,20250403,855,121.99,20250212,1902,-0.21,20250403,855,121.99,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,141112,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1886,36,2,1.95,1350769476,729436,168.21,1850,1902,1821,2405,1295,1850,1851.80,3.47,0,-273662,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,729,-8.46,3.81,12,1.89,-223.00,495.00,1902,20250403,-0.84,855,20250212,120.58,1902,-0.84,20250403,855,120.58,20250212,1902,-0.84,20250403,855,120.58,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,131110,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1868,18,2,0.97,1195845593,647221,149.25,1850,1902,1821,2405,1295,1850,1847.66,3.47,0,-235275,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,722,-8.38,3.77,12,1.67,-223.00,495.00,1902,20250403,-1.79,855,20250212,118.48,1902,-1.79,20250403,855,118.48,20250212,1902,-1.79,20250403,855,118.48,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,121108,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1827,-23,5,-1.24,824293275,449540,103.67,1850,1870,1821,2405,1295,1850,1833.64,3.47,0,-210319,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,706,-8.19,3.69,12,1.16,-223.00,495.00,1870,20250403,-2.30,855,20250212,113.68,1870,-2.30,20250403,855,113.68,20250212,1870,-2.30,20250403,855,113.68,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,111112,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1830,-20,5,-1.08,526480962,286219,66.00,1850,1870,1821,2405,1295,1850,1839.43,3.47,0,-97059,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,707,-8.21,3.70,12,0.74,-223.00,495.00,1870,20250403,-2.14,855,20250212,114.04,1870,-2.14,20250403,855,114.04,20250212,1870,-2.14,20250403,855,114.04,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,101113,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1853,3,2,0.16,233607458,127121,29.31,1850,1861,1821,2405,1295,1850,1837.68,3.47,0,-26432,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,716,-8.31,3.74,12,0.33,-223.00,495.00,1861,20250403,-0.43,855,20250212,116.73,1861,-0.43,20250403,855,116.73,20250212,1861,-0.43,20250403,855,116.73,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N +20250403,091117,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1834,-16,5,-0.86,81740757,44483,10.26,1850,1861,1821,2405,1295,1850,1837.57,3.47,0,-14434,1926,1887,1811,1772,1696,1907,1792,39,555,100,1110,1,1,38640846,709,-8.22,3.71,12,0.12,-223.00,495.00,1861,20250403,-1.45,855,20250212,114.50,1861,-1.45,20250403,855,114.50,20250212,1861,-1.45,20250403,855,114.50,20250212,2.01,Y,380540,100,38 억,,1342150,N,N,0,N,00,N 20250402,161048,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1850,98,2,5.59,758216722,420624,48.07,1752,1850,1735,2275,1227,1752,1802.44,3.39,0,31294,1917,1834,1745,1662,1573,1876,1704,39,523,100,1050,1,1,38640846,715,-8.30,3.74,12,1.09,-223.00,495.00,1850,20250402,0.00,855,20250212,116.37,1850,0.00,20250402,855,116.37,20250212,1850,0.00,20250402,855,116.37,20250212,2.10,Y,380540,100,38 억,,1308061,N,N,0,N,00,N 20250402,151050,57,100.00,KOSDAQ,신고가,전기·전자,N,N,N,N, ,N,1835,83,2,4.74,639421688,356283,40.71,1752,1839,1735,2275,1227,1752,1794.70,3.39,0,8002,1917,1834,1745,1662,1573,1876,1704,39,523,100,1050,1,1,38640846,709,-8.23,3.71,12,0.92,-223.00,495.00,1839,20250402,-0.22,855,20250212,114.62,1839,-0.22,20250402,855,114.62,20250212,1839,-0.22,20250402,855,114.62,20250212,2.10,Y,380540,100,38 억,,1308061,N,N,0,N,00,N 20250402,141051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1810,58,2,3.31,402295004,226399,25.87,1752,1820,1735,2275,1227,1752,1776.93,3.39,0,-14750,1917,1834,1745,1662,1573,1876,1704,39,523,100,1050,1,1,38640846,699,-8.12,3.66,12,0.59,-223.00,495.00,1828,20250401,-0.98,855,20250212,111.70,1828,-0.98,20250401,855,111.70,20250212,1828,-0.98,20250401,855,111.70,20250212,2.10,Y,380540,100,38 억,,1308061,N,N,0,N,00,N diff --git a/381620/price/prices-20250401.csv b/381620/price/prices-20250401.csv index 1874231e2d8e..a0533748ea3b 100644 --- a/381620/price/prices-20250401.csv +++ b/381620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161104,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7900,-250,5,-3.07,1361858680,170314,60.53,8030,8120,7900,10590,5710,8150,7996.66,0.83,0,-4076,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1036,16.02,1.81,12,1.30,493.00,4363.00,21407,20240930,-63.10,7169,20241230,10.20,16890,-53.23,20250214,7869,0.39,20250102,64200,-87.69,20240930,7900,0.00,20250403,3.34,Y,381620,100,13 억,,108841,N,N,2442,N,00,N +20250403,151114,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7930,-220,5,-2.70,1262983620,157817,56.09,8030,8120,7920,10590,5710,8150,8002.82,0.83,0,-5250,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1040,16.09,1.82,12,1.20,493.00,4363.00,21407,20240930,-62.96,7169,20241230,10.62,16890,-53.05,20250214,7869,0.78,20250102,64200,-87.65,20240930,7920,0.13,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,141112,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,7980,-170,5,-2.09,1081342600,134962,47.97,8030,8120,7940,10590,5710,8150,8012.18,0.83,0,-5022,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1047,16.19,1.83,12,1.03,493.00,4363.00,21407,20240930,-62.72,7169,20241230,11.31,16890,-52.75,20250214,7869,1.41,20250102,64200,-87.57,20240930,7940,0.50,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,131110,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8000,-150,5,-1.84,953113230,118864,42.25,8030,8120,7960,10590,5710,8150,8018.50,0.83,0,-6755,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1049,16.23,1.83,12,0.91,493.00,4363.00,21407,20240930,-62.63,7169,20241230,11.59,16890,-52.63,20250214,7869,1.66,20250102,64200,-87.54,20240930,7960,0.50,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,121109,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8010,-140,5,-1.72,785217910,97829,34.77,8030,8120,7960,10590,5710,8150,8026.41,0.83,0,-2543,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1051,16.25,1.84,12,0.75,493.00,4363.00,21407,20240930,-62.58,7169,20241230,11.73,16890,-52.58,20250214,7869,1.79,20250102,64200,-87.52,20240930,7960,0.63,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,111112,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8030,-120,5,-1.47,698847940,87057,30.94,8030,8120,7960,10590,5710,8150,8027.45,0.83,0,-3938,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1053,16.29,1.84,12,0.66,493.00,4363.00,21407,20240930,-62.49,7169,20241230,12.01,16890,-52.46,20250214,7869,2.05,20250102,64200,-87.49,20240930,7960,0.88,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,101113,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8030,-120,5,-1.47,507158770,63108,22.43,8030,8120,7960,10590,5710,8150,8036.33,0.83,0,-5958,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1053,16.29,1.84,12,0.48,493.00,4363.00,21407,20240930,-62.49,7169,20241230,12.01,16890,-52.46,20250214,7869,2.05,20250102,64200,-87.49,20240930,7960,0.88,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N +20250403,091117,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,8010,-140,5,-1.72,240457170,29974,10.65,8030,8080,7960,10590,5710,8150,8022.11,0.83,0,-8328,8383,8266,8183,8066,7983,8225,8025,13,2440,100,5050,10,1,13117920,1051,16.25,1.84,12,0.23,493.00,4363.00,21407,20240930,-62.58,7169,20241230,11.73,16890,-52.58,20250214,7869,1.79,20250102,64200,-87.52,20240930,7960,0.63,20250403,3.34,Y,381620,100,13 억,,108841,N,N,5984,N,00,N 20250402,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,10,2,0.12,2297402725,281363,13.40,8300,8300,8100,10580,5700,8140,8165.28,0.54,0,39421,9486,8812,8446,7772,7406,8630,7590,13,2440,100,5040,10,1,13117920,1069,16.53,1.87,12,2.14,493.00,4363.00,21407,20240930,-61.93,7169,20241230,13.68,16890,-51.75,20250214,7869,3.57,20250102,64200,-87.31,20240930,8080,0.87,20250401,3.44,Y,381620,100,13 억,,70303,N,N,5984,N,00,N 20250402,151050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8150,10,2,0.12,2248123895,275312,13.11,8300,8300,8100,10580,5700,8140,8165.73,0.54,0,38428,9486,8812,8446,7772,7406,8630,7590,13,2440,100,5040,10,1,13117920,1069,16.53,1.87,12,2.10,493.00,4363.00,21407,20240930,-61.93,7169,20241230,13.68,16890,-51.75,20250214,7869,3.57,20250102,64200,-87.31,20240930,8080,0.87,20250401,3.44,Y,381620,100,13 억,,70303,N,N,3878,N,00,N 20250402,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,30,2,0.37,1936425050,237052,11.29,8300,8300,8100,10580,5700,8140,8168.78,0.54,0,24324,9486,8812,8446,7772,7406,8630,7590,13,2440,100,5040,10,1,13117920,1072,16.57,1.87,12,1.81,493.00,4363.00,21407,20240930,-61.83,7169,20241230,13.96,16890,-51.63,20250214,7869,3.83,20250102,64200,-87.27,20240930,8080,1.11,20250401,3.44,Y,381620,100,13 억,,70303,N,N,3878,N,00,N diff --git a/381970/price/prices-20250401.csv b/381970/price/prices-20250401.csv index a701b717c424..25f77e3e10b4 100644 --- a/381970/price/prices-20250401.csv +++ b/381970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161104,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,0,3,0.00,1183753200,90371,128.48,13150,13200,12970,17080,9200,13140,13098.82,8.36,0,-31034,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6331,14.41,2.80,12,0.19,912.00,4686.00,15000,20240618,-12.40,11100,20240805,18.38,13950,-5.81,20250206,12440,5.63,20250311,15000,-12.40,20240618,11100,18.38,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,13259,N,00,N +20250403,151114,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13050,-90,5,-0.68,1123419140,85777,121.95,13150,13200,12970,17080,9200,13140,13096.97,8.36,0,-30055,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6288,14.31,2.78,12,0.18,912.00,4686.00,15000,20240618,-13.00,11100,20240805,17.57,13950,-6.45,20250206,12440,4.90,20250311,15000,-13.00,20240618,11100,17.57,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,141112,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13120,-20,5,-0.15,864434490,66064,93.92,13150,13200,12970,17080,9200,13140,13084.80,8.36,0,-22304,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6321,14.39,2.80,12,0.14,912.00,4686.00,15000,20240618,-12.53,11100,20240805,18.20,13950,-5.95,20250206,12440,5.47,20250311,15000,-12.53,20240618,11100,18.20,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,131111,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13090,-50,5,-0.38,677528320,51788,73.63,13150,13200,12970,17080,9200,13140,13082.73,8.36,0,-18827,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6307,14.35,2.79,12,0.11,912.00,4686.00,15000,20240618,-12.73,11100,20240805,17.93,13950,-6.16,20250206,12440,5.23,20250311,15000,-12.73,20240618,11100,17.93,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,121109,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13070,-70,5,-0.53,556452780,42510,60.44,13150,13200,12970,17080,9200,13140,13089.93,8.36,0,-16299,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6297,14.33,2.79,12,0.09,912.00,4686.00,15000,20240618,-12.87,11100,20240805,17.75,13950,-6.31,20250206,12440,5.06,20250311,15000,-12.87,20240618,11100,17.75,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,111112,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13090,-50,5,-0.38,440026090,33605,47.78,13150,13200,12970,17080,9200,13140,13094.07,8.36,0,-14349,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6307,14.35,2.79,12,0.07,912.00,4686.00,15000,20240618,-12.73,11100,20240805,17.93,13950,-6.16,20250206,12440,5.23,20250311,15000,-12.73,20240618,11100,17.93,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,101113,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13040,-100,5,-0.76,296759450,22636,32.18,13150,13200,12970,17080,9200,13140,13110.07,8.36,0,-10080,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6283,14.30,2.78,12,0.05,912.00,4686.00,15000,20240618,-13.07,11100,20240805,17.48,13950,-6.52,20250206,12440,4.82,20250311,15000,-13.07,20240618,11100,17.48,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N +20250403,091118,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13000,-140,5,-1.07,41080050,3152,4.48,13150,13150,12970,17080,9200,13140,13033.01,8.36,0,-1391,13460,13300,13120,12960,12780,13210,12870,241,3940,500,9720,10,1,48182073,6264,14.25,2.77,12,0.01,912.00,4686.00,15000,20240618,-13.33,11100,20240805,17.12,13950,-6.81,20250206,12440,4.50,20250311,15000,-13.33,20240618,11100,17.12,20240805,0.21,Y,381970,500,240 억,,4028454,N,N,7672,N,00,N 20250402,161049,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13140,-180,5,-1.35,923182915,70338,220.57,13280,13280,12940,17310,9330,13320,13124.95,8.42,0,-223,13593,13456,13183,13046,12773,13525,13115,241,3990,500,9850,10,1,48182073,6331,14.41,2.80,12,0.15,912.00,4686.00,15000,20240618,-12.40,11100,20240805,18.38,13950,-5.81,20250206,12440,5.63,20250311,15000,-12.40,20240618,11100,18.38,20240805,0.21,Y,381970,500,240 억,,4055522,N,N,7672,N,00,N 20250402,151050,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13070,-250,5,-1.88,850492495,64807,203.23,13280,13280,12940,17310,9330,13320,13123.47,8.42,0,4264,13593,13456,13183,13046,12773,13525,13115,241,3990,500,9850,10,1,48182073,6297,14.33,2.79,12,0.13,912.00,4686.00,15000,20240618,-12.87,11100,20240805,17.75,13950,-6.31,20250206,12440,5.06,20250311,15000,-12.87,20240618,11100,17.75,20240805,0.21,Y,381970,500,240 억,,4055522,N,N,2483,N,00,N 20250402,141052,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,13060,-260,5,-1.95,595164365,45288,142.02,13280,13280,12940,17310,9330,13320,13141.77,8.42,0,7752,13593,13456,13183,13046,12773,13525,13115,241,3990,500,9850,10,1,48182073,6293,14.32,2.79,12,0.09,912.00,4686.00,15000,20240618,-12.93,11100,20240805,17.66,13950,-6.38,20250206,12440,4.98,20250311,15000,-12.93,20240618,11100,17.66,20240805,0.21,Y,381970,500,240 억,,4055522,N,N,2483,N,00,N diff --git a/382150/price/prices-20250401.csv b/382150/price/prices-20250401.csv index a9bc1db3234a..d375e01f7e44 100644 --- a/382150/price/prices-20250401.csv +++ b/382150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,-370,5,-3.31,11800275780,1093648,17.20,10650,11060,10540,14520,7820,11170,10789.82,1.97,0,-50997,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1285,-17.45,6.26,12,9.19,-619.00,1725.00,16100,20250220,-32.92,6260,20250102,72.52,16100,-32.92,20250220,6260,72.52,20250102,16100,-32.92,20250220,6260,72.52,20250102,2.97,Y,382150,500,59 억,,234124,N,N,4680,N,00,N +20250403,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10700,-470,5,-4.21,11265744660,1044005,16.42,10650,11060,10540,14520,7820,11170,10790.88,1.97,0,-54172,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1273,-17.29,6.20,12,8.78,-619.00,1725.00,16100,20250220,-33.54,6260,20250102,70.93,16100,-33.54,20250220,6260,70.93,20250102,16100,-33.54,20250220,6260,70.93,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10800,-370,5,-3.31,9734984640,900791,14.16,10650,11060,10640,14520,7820,11170,10807.14,1.97,0,-53557,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1285,-17.45,6.26,12,7.57,-619.00,1725.00,16100,20250220,-32.92,6260,20250102,72.52,16100,-32.92,20250220,6260,72.52,20250102,16100,-32.92,20250220,6260,72.52,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10680,-490,5,-4.39,8891792525,822607,12.93,10650,11060,10640,14520,7820,11170,10809.27,1.97,0,-48865,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1271,-17.25,6.19,12,6.91,-619.00,1725.00,16100,20250220,-33.66,6260,20250102,70.61,16100,-33.66,20250220,6260,70.61,20250102,16100,-33.66,20250220,6260,70.61,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,121109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10850,-320,5,-2.86,7936601930,733543,11.53,10650,11060,10640,14520,7820,11170,10819.54,1.97,0,-30485,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1291,-17.53,6.29,12,6.17,-619.00,1725.00,16100,20250220,-32.61,6260,20250102,73.32,16100,-32.61,20250220,6260,73.32,20250102,16100,-32.61,20250220,6260,73.32,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10790,-380,5,-3.40,7212382155,666438,10.48,10650,11060,10640,14520,7820,11170,10822.27,1.97,0,-27915,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1284,-17.43,6.26,12,5.60,-619.00,1725.00,16100,20250220,-32.98,6260,20250102,72.36,16100,-32.98,20250220,6260,72.36,20250102,16100,-32.98,20250220,6260,72.36,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10870,-300,5,-2.69,5847135625,539987,8.49,10650,11060,10640,14520,7820,11170,10828.28,1.97,0,-30436,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1293,-17.56,6.30,12,4.54,-619.00,1725.00,16100,20250220,-32.48,6260,20250102,73.64,16100,-32.48,20250220,6260,73.64,20250102,16100,-32.48,20250220,6260,73.64,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N +20250403,091118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10720,-450,5,-4.03,2023661580,189303,2.98,10650,10780,10640,14520,7820,11170,10690.01,1.97,0,25908,12436,11802,10956,10322,9476,12120,10640,59,3350,500,7810,10,1,11896437,1275,-17.32,6.21,12,1.59,-619.00,1725.00,16100,20250220,-33.42,6260,20250102,71.25,16100,-33.42,20250220,6260,71.25,20250102,16100,-33.42,20250220,6260,71.25,20250102,2.97,Y,382150,500,59 억,,234124,N,N,16861,N,00,N 20250402,161049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11170,1120,2,11.14,69461275695,6280273,995.10,10340,11590,10110,13060,7040,10050,11060.06,0.95,0,120806,10623,10336,10163,9876,9703,10480,10020,59,3010,500,7030,10,1,11896437,1329,-18.05,6.48,12,52.79,-619.00,1725.00,16100,20250220,-30.62,6260,20250102,78.43,16100,-30.62,20250220,6260,78.43,20250102,16100,-30.62,20250220,6260,78.43,20250102,3.20,Y,382150,500,59 억,,113498,N,N,16861,N,00,N 20250402,151050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11110,1060,2,10.55,67735126325,6125219,970.53,10340,11590,10110,13060,7040,10050,11058.53,0.95,0,116136,10623,10336,10163,9876,9703,10480,10020,59,3010,500,7030,10,1,11896437,1322,-17.95,6.44,12,51.49,-619.00,1725.00,16100,20250220,-30.99,6260,20250102,77.48,16100,-30.99,20250220,6260,77.48,20250102,16100,-30.99,20250220,6260,77.48,20250102,3.20,Y,382150,500,59 억,,113498,N,N,17392,N,00,N 20250402,141052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10930,880,2,8.76,59349436320,5364647,850.02,10340,11590,10110,13060,7040,10050,11063.22,0.95,0,53299,10623,10336,10163,9876,9703,10480,10020,59,3010,500,7030,10,1,11896437,1300,-17.66,6.34,12,45.09,-619.00,1725.00,16100,20250220,-32.11,6260,20250102,74.60,16100,-32.11,20250220,6260,74.60,20250102,16100,-32.11,20250220,6260,74.60,20250102,3.20,Y,382150,500,59 억,,113498,N,N,17392,N,00,N diff --git a/382480/price/prices-20250401.csv b/382480/price/prices-20250401.csv index 14b4236086a0..d30c83828f77 100644 --- a/382480/price/prices-20250401.csv +++ b/382480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,85,2,3.58,4540403005,1845120,164.85,2345,2575,2280,3085,1665,2375,2460.77,0.54,0,42918,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,968,17.57,1.16,12,4.69,140.00,2124.00,3285,20240328,-25.11,1794,20241209,37.12,2975,-17.31,20250326,1929,27.53,20250203,3160,-22.15,20240403,1794,37.12,20241209,3.58,Y,382480,100,39 억,,211535,N,N,13599,N,00,N +20250403,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,70,2,2.95,4442112207,1805012,161.27,2345,2575,2280,3085,1665,2375,2460.99,0.54,0,33069,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,962,17.46,1.15,12,4.59,140.00,2124.00,3285,20240328,-25.57,1794,20241209,36.29,2975,-17.82,20250326,1929,26.75,20250203,3160,-22.63,20240403,1794,36.29,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,65,2,2.74,4197921417,1705050,152.33,2345,2575,2280,3085,1665,2375,2462.05,0.54,0,12553,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,960,17.43,1.15,12,4.33,140.00,2124.00,3285,20240328,-25.72,1794,20241209,36.01,2975,-17.98,20250326,1929,26.49,20250203,3160,-22.78,20240403,1794,36.01,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,131111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,100,2,4.21,4034823512,1638666,146.40,2345,2575,2280,3085,1665,2375,2462.26,0.54,0,216,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,974,17.68,1.17,12,4.16,140.00,2124.00,3285,20240328,-24.66,1794,20241209,37.96,2975,-16.81,20250326,1929,28.30,20250203,3160,-21.68,20240403,1794,37.96,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,121110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,85,2,3.58,3675416487,1493056,133.39,2345,2575,2280,3085,1665,2375,2461.67,0.54,0,-14297,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,968,17.57,1.16,12,3.79,140.00,2124.00,3285,20240328,-25.11,1794,20241209,37.12,2975,-17.31,20250326,1929,27.53,20250203,3160,-22.15,20240403,1794,37.12,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,111113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,25,2,1.05,1009544341,428913,38.32,2345,2410,2280,3085,1665,2375,2353.73,0.54,0,51925,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,945,17.14,1.13,12,1.09,140.00,2124.00,3285,20240328,-26.94,1794,20241209,33.78,2975,-19.33,20250326,1929,24.42,20250203,3160,-24.05,20240403,1794,33.78,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,101114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2355,-20,5,-0.84,686608826,293578,26.23,2345,2405,2280,3085,1665,2375,2338.76,0.54,0,56356,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,927,16.82,1.11,12,0.75,140.00,2124.00,3285,20240328,-28.31,1794,20241209,31.27,2975,-20.84,20250326,1929,22.08,20250203,3160,-25.47,20240403,1794,31.27,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N +20250403,091118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-65,5,-2.74,301012754,130764,11.68,2345,2345,2280,3085,1665,2375,2301.95,0.54,0,28442,2705,2540,2425,2260,2145,2482,2202,39,710,100,1750,5,1,39357140,909,16.50,1.09,12,0.33,140.00,2124.00,3285,20240328,-29.68,1794,20241209,28.76,2975,-22.35,20250326,1929,19.75,20250203,3160,-26.90,20240403,1794,28.76,20241209,3.58,Y,382480,100,39 억,,211535,N,N,58587,N,00,N 20250402,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2375,-140,5,-5.57,2686690203,1105593,18.58,2530,2590,2310,3265,1765,2515,2430.27,0.76,0,-85597,2778,2646,2543,2411,2308,2712,2477,39,750,100,1860,5,1,39357140,935,16.96,1.12,12,2.81,140.00,2124.00,3285,20240328,-27.70,1794,20241209,32.39,2975,-20.17,20250326,1929,23.12,20250203,3195,-25.67,20240402,1794,32.39,20241209,3.49,Y,382480,100,39 억,,297929,N,N,58587,N,00,N 20250402,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2365,-150,5,-5.96,2554554268,1049834,17.64,2530,2590,2310,3265,1765,2515,2433.29,0.76,0,-72972,2778,2646,2543,2411,2308,2712,2477,39,750,100,1860,5,1,39357140,931,16.89,1.11,12,2.67,140.00,2124.00,3285,20240328,-28.01,1794,20241209,31.83,2975,-20.50,20250326,1929,22.60,20250203,3195,-25.98,20240402,1794,31.83,20241209,3.49,Y,382480,100,39 억,,297929,N,N,70652,N,00,N 20250402,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2415,-100,5,-3.98,1805388083,733803,12.33,2530,2590,2385,3265,1765,2515,2460.32,0.76,0,-71637,2778,2646,2543,2411,2308,2712,2477,39,750,100,1860,5,1,39357140,950,17.25,1.14,12,1.86,140.00,2124.00,3285,20240328,-26.48,1794,20241209,34.62,2975,-18.82,20250326,1929,25.19,20250203,3195,-24.41,20240402,1794,34.62,20241209,3.49,Y,382480,100,39 억,,297929,N,N,70652,N,00,N diff --git a/382800/price/prices-20250401.csv b/382800/price/prices-20250401.csv index 6a910a954d44..73a99d5eb7d5 100644 --- a/382800/price/prices-20250401.csv +++ b/382800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,60,2,1.85,116724793,36477,103.61,3240,3300,3130,4210,2270,3240,3199.96,7.95,0,8112,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1050,8.33,0.94,12,0.11,396.00,3521.00,6230,20240502,-47.03,2410,20241206,36.93,4400,-25.00,20250113,3130,5.43,20250403,6230,-47.03,20240502,2410,36.93,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,94,N,00,N +20250403,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-15,5,-0.46,105189558,32946,93.58,3240,3255,3130,4210,2270,3240,3192.79,7.95,0,8580,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1027,8.14,0.92,12,0.10,396.00,3521.00,6230,20240502,-48.23,2410,20241206,33.82,4400,-26.70,20250113,3130,3.04,20250403,6230,-48.23,20240502,2410,33.82,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3205,-35,5,-1.08,56461373,17632,50.08,3240,3255,3130,4210,2270,3240,3202.21,7.95,0,7086,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1020,8.09,0.91,12,0.06,396.00,3521.00,6230,20240502,-48.56,2410,20241206,32.99,4400,-27.16,20250113,3130,2.40,20250403,6230,-48.56,20240502,2410,32.99,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,131111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-40,5,-1.23,55862628,17445,49.55,3240,3255,3130,4210,2270,3240,3202.21,7.95,0,7053,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1019,8.08,0.91,12,0.05,396.00,3521.00,6230,20240502,-48.64,2410,20241206,32.78,4400,-27.27,20250113,3130,2.24,20250403,6230,-48.64,20240502,2410,32.78,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,121110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,0,3,0.00,52996183,16553,47.02,3240,3255,3130,4210,2270,3240,3201.61,7.95,0,7451,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1031,8.18,0.92,12,0.05,396.00,3521.00,6230,20240502,-47.99,2410,20241206,34.44,4400,-26.36,20250113,3130,3.51,20250403,6230,-47.99,20240502,2410,34.44,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,111113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-20,5,-0.62,47493135,14855,42.20,3240,3240,3130,4210,2270,3240,3197.11,7.95,0,8199,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1025,8.13,0.91,12,0.05,396.00,3521.00,6230,20240502,-48.31,2410,20241206,33.61,4400,-26.82,20250113,3130,2.88,20250403,6230,-48.31,20240502,2410,33.61,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,101114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,-40,5,-1.23,14108330,4439,12.61,3240,3240,3130,4210,2270,3240,3178.27,7.95,0,-1219,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1019,8.08,0.91,12,0.01,396.00,3521.00,6230,20240502,-48.64,2410,20241206,32.78,4400,-27.27,20250113,3130,2.24,20250403,6230,-48.64,20240502,2410,32.78,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N +20250403,091118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,-65,5,-2.01,5960910,1875,5.33,3240,3240,3130,4210,2270,3240,3179.15,7.95,0,-377,3376,3307,3261,3192,3146,3285,3170,160,970,500,2260,5,1,31831041,1011,8.02,0.90,12,0.01,396.00,3521.00,6230,20240502,-49.04,2410,20241206,31.74,4400,-27.84,20250113,3130,1.44,20250403,6230,-49.04,20240502,2410,31.74,20241206,3.60,Y,382800,500,159 억,,2530078,N,N,47,N,00,N 20250402,161050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-60,5,-1.82,112277775,34426,61.72,3270,3330,3215,4290,2310,3300,3261.42,7.93,0,4340,3380,3340,3295,3255,3210,3360,3275,160,990,500,2310,5,1,31831041,1031,8.18,0.92,12,0.11,396.00,3521.00,6230,20240502,-47.99,2410,20241206,34.44,4400,-26.36,20250113,3215,0.78,20250402,6230,-47.99,20240502,2410,34.44,20241206,3.60,Y,382800,500,159 억,,2525739,N,N,47,N,00,N 20250402,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-60,5,-1.82,108900935,33384,59.85,3270,3330,3215,4290,2310,3300,3262.07,7.93,0,5354,3380,3340,3295,3255,3210,3360,3275,160,990,500,2310,5,1,31831041,1031,8.18,0.92,12,0.10,396.00,3521.00,6230,20240502,-47.99,2410,20241206,34.44,4400,-26.36,20250113,3215,0.78,20250402,6230,-47.99,20240502,2410,34.44,20241206,3.60,Y,382800,500,159 억,,2525739,N,N,0,N,00,N 20250402,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-75,5,-2.27,100448080,30771,55.16,3270,3330,3215,4290,2310,3300,3264.37,7.93,0,6620,3380,3340,3295,3255,3210,3360,3275,160,990,500,2310,5,1,31831041,1027,8.14,0.92,12,0.10,396.00,3521.00,6230,20240502,-48.23,2410,20241206,33.82,4400,-26.70,20250113,3215,0.31,20250402,6230,-48.23,20240502,2410,33.82,20241206,3.60,Y,382800,500,159 억,,2525739,N,N,0,N,00,N diff --git a/382840/price/prices-20250401.csv b/382840/price/prices-20250401.csv index d92439dda035..cfb6316db5b6 100644 --- a/382840/price/prices-20250401.csv +++ b/382840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,-220,5,-2.46,283679250,32232,101.21,8810,8900,8670,11620,6260,8940,8801.29,1.90,0,-6039,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1332,35.59,1.10,12,0.21,245.00,7935.00,19450,20240322,-55.17,8600,20240805,1.40,12690,-31.28,20250109,8670,0.58,20250403,17440,-50.00,20240403,8600,1.40,20240805,4.20,Y,382840,100,15 억,,290601,N,N,1791,N,00,N +20250403,151115,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8760,-180,5,-2.01,266457510,30259,95.01,8810,8900,8670,11620,6260,8940,8805.89,1.90,0,-5699,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1338,35.76,1.10,12,0.20,245.00,7935.00,19450,20240322,-54.96,8600,20240805,1.86,12690,-30.97,20250109,8670,1.04,20250403,17440,-49.77,20240403,8600,1.86,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,141113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8800,-140,5,-1.57,233838010,26543,83.35,8810,8900,8670,11620,6260,8940,8809.78,1.90,0,-5518,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1344,35.92,1.11,12,0.17,245.00,7935.00,19450,20240322,-54.76,8600,20240805,2.33,12690,-30.65,20250109,8670,1.50,20250403,17440,-49.54,20240403,8600,2.33,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,131112,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8800,-140,5,-1.57,201685520,22912,71.94,8810,8900,8670,11620,6260,8940,8802.62,1.90,0,-5796,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1344,35.92,1.11,12,0.15,245.00,7935.00,19450,20240322,-54.76,8600,20240805,2.33,12690,-30.65,20250109,8670,1.50,20250403,17440,-49.54,20240403,8600,2.33,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,121110,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,-90,5,-1.01,149793770,17029,53.47,8810,8900,8670,11620,6260,8940,8796.39,1.90,0,-3331,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1352,36.12,1.12,12,0.11,245.00,7935.00,19450,20240322,-54.50,8600,20240805,2.91,12690,-30.26,20250109,8670,2.08,20250403,17440,-49.25,20240403,8600,2.91,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,111113,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8850,-90,5,-1.01,133708510,15209,47.76,8810,8900,8670,11620,6260,8940,8791.41,1.90,0,-3114,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1352,36.12,1.12,12,0.10,245.00,7935.00,19450,20240322,-54.50,8600,20240805,2.91,12690,-30.26,20250109,8670,2.08,20250403,17440,-49.25,20240403,8600,2.91,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,101114,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8820,-120,5,-1.34,100805440,11480,36.05,8810,8900,8670,11620,6260,8940,8780.96,1.90,0,-2723,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1347,36.00,1.11,12,0.08,245.00,7935.00,19450,20240322,-54.65,8600,20240805,2.56,12690,-30.50,20250109,8670,1.73,20250403,17440,-49.43,20240403,8600,2.56,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N +20250403,091119,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8720,-220,5,-2.46,22979030,2617,8.22,8810,8900,8720,11620,6260,8940,8780.68,1.90,0,-54,9386,9162,9036,8812,8686,9100,8750,15,2680,100,6430,10,1,15271581,1332,35.59,1.10,12,0.02,245.00,7935.00,19450,20240322,-55.17,8600,20240805,1.40,12690,-31.28,20250109,8720,0.00,20250403,17440,-50.00,20240403,8600,1.40,20240805,4.20,Y,382840,100,15 억,,290601,N,N,3129,N,00,N 20250402,161050,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-180,5,-1.97,286632660,31847,85.83,9170,9260,8910,11850,6390,9120,9000.31,1.98,0,-14289,9533,9326,9163,8956,8793,9430,9060,15,2730,100,6560,10,1,15271581,1365,36.49,1.13,12,0.21,245.00,7935.00,19580,20240321,-54.34,8600,20240805,3.95,12690,-29.55,20250109,8910,0.34,20250402,18230,-50.96,20240402,8600,3.95,20240805,4.25,Y,382840,100,15 억,,302738,N,N,3129,N,00,N 20250402,151051,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-180,5,-1.97,271920440,30201,81.40,9170,9260,8910,11850,6390,9120,9003.69,1.98,0,-13964,9533,9326,9163,8956,8793,9430,9060,15,2730,100,6560,10,1,15271581,1365,36.49,1.13,12,0.20,245.00,7935.00,19580,20240321,-54.34,8600,20240805,3.95,12690,-29.55,20250109,8910,0.34,20250402,18230,-50.96,20240402,8600,3.95,20240805,4.25,Y,382840,100,15 억,,302738,N,N,4037,N,00,N 20250402,141053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8920,-200,5,-2.19,244697970,27154,73.18,9170,9260,8920,11850,6390,9120,9011.49,1.98,0,-12877,9533,9326,9163,8956,8793,9430,9060,15,2730,100,6560,10,1,15271581,1362,36.41,1.12,12,0.18,245.00,7935.00,19580,20240321,-54.44,8600,20240805,3.72,12690,-29.71,20250109,8920,0.00,20250402,18230,-51.07,20240402,8600,3.72,20240805,4.25,Y,382840,100,15 억,,302738,N,N,4037,N,00,N diff --git a/382900/price/prices-20250401.csv b/382900/price/prices-20250401.csv index e8b71e5ac916..f55c5a1d55b0 100644 --- a/382900/price/prices-20250401.csv +++ b/382900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161106,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13750,190,2,1.40,229360420,16900,55.03,13310,13840,13310,17620,9500,13560,13570.74,1.70,0,-999,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1205,144.74,0.71,12,0.19,95.00,19365.00,29500,20240527,-53.39,11300,20241209,21.68,16780,-18.06,20250318,12900,6.59,20250102,29500,-53.39,20240527,11300,21.68,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,151116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13620,60,2,0.44,207454680,15292,49.79,13310,13840,13310,17620,9500,13560,13566.22,1.70,0,-1836,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1193,143.37,0.70,12,0.17,95.00,19365.00,29500,20240527,-53.83,11300,20241209,20.53,16780,-18.83,20250318,12900,5.58,20250102,29500,-53.83,20240527,11300,20.53,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13690,130,2,0.96,156982415,11589,37.74,13310,13840,13310,17620,9500,13560,13545.81,1.70,0,-2390,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1199,144.11,0.71,12,0.13,95.00,19365.00,29500,20240527,-53.59,11300,20241209,21.15,16780,-18.41,20250318,12900,6.12,20250102,29500,-53.59,20240527,11300,21.15,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,131112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13770,210,2,1.55,149525605,11045,35.97,13310,13840,13310,17620,9500,13560,13537.85,1.70,0,-2344,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1206,144.95,0.71,12,0.13,95.00,19365.00,29500,20240527,-53.32,11300,20241209,21.86,16780,-17.94,20250318,12900,6.74,20250102,29500,-53.32,20240527,11300,21.86,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,121110,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,220,2,1.62,146647015,10835,35.28,13310,13840,13310,17620,9500,13560,13534.57,1.70,0,-2325,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1207,145.05,0.71,12,0.12,95.00,19365.00,29500,20240527,-53.29,11300,20241209,21.95,16780,-17.88,20250318,12900,6.82,20250102,29500,-53.29,20240527,11300,21.95,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13740,180,2,1.33,125177225,9273,30.20,13310,13740,13310,17620,9500,13560,13499.11,1.70,0,-1606,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1204,144.63,0.71,12,0.11,95.00,19365.00,29500,20240527,-53.42,11300,20241209,21.59,16780,-18.12,20250318,12900,6.51,20250102,29500,-53.42,20240527,11300,21.59,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,101114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,-140,5,-1.03,59219070,4409,14.36,13310,13640,13310,17620,9500,13560,13431.41,1.70,0,-1739,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1176,141.26,0.69,12,0.05,95.00,19365.00,29500,20240527,-54.51,11300,20241209,18.76,16780,-20.02,20250318,12900,4.03,20250102,29500,-54.51,20240527,11300,18.76,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N +20250403,091119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13410,-150,5,-1.11,4869250,364,1.19,13310,13460,13310,17620,9500,13560,13377.06,1.70,0,-78,14106,13832,13666,13392,13226,13750,13310,44,4060,500,9760,10,1,8761000,1175,141.16,0.69,12,0.00,95.00,19365.00,29500,20240527,-54.54,11300,20241209,18.67,16780,-20.08,20250318,12900,3.95,20250102,29500,-54.54,20240527,11300,18.67,20241209,1.61,Y,382900,500,43 억,,149171,N,N,105,N,00,N 20250402,161050,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13560,-230,5,-1.67,417127595,30642,56.40,13740,13940,13500,17920,9660,13790,13612.98,1.73,0,-2316,14623,14206,13923,13506,13223,14065,13365,44,4130,500,9920,10,1,8761000,1188,142.74,0.70,12,0.35,95.00,19365.00,29500,20240527,-54.03,11300,20241209,20.00,16780,-19.19,20250318,12900,5.12,20250102,29500,-54.03,20240527,11300,20.00,20241209,1.69,Y,382900,500,43 억,,151449,N,N,105,N,00,N 20250402,151051,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,-180,5,-1.31,409289765,30064,55.33,13740,13940,13500,17920,9660,13790,13613.95,1.73,0,-2069,14623,14206,13923,13506,13223,14065,13365,44,4130,500,9920,10,1,8761000,1192,143.26,0.70,12,0.34,95.00,19365.00,29500,20240527,-53.86,11300,20241209,20.44,16780,-18.89,20250318,12900,5.50,20250102,29500,-53.86,20240527,11300,20.44,20241209,1.69,Y,382900,500,43 억,,151449,N,N,67,N,00,N 20250402,141053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13560,-230,5,-1.67,385435775,28304,52.10,13740,13940,13500,17920,9660,13790,13617.71,1.73,0,-2314,14623,14206,13923,13506,13223,14065,13365,44,4130,500,9920,10,1,8761000,1188,142.74,0.70,12,0.32,95.00,19365.00,29500,20240527,-54.03,11300,20241209,20.00,16780,-19.19,20250318,12900,5.12,20250102,29500,-54.03,20240527,11300,20.00,20241209,1.69,Y,382900,500,43 억,,151449,N,N,67,N,00,N diff --git a/383220/price/prices-20250401.csv b/383220/price/prices-20250401.csv index eb2d0cf5581e..0aacb0d55cf6 100644 --- a/383220/price/prices-20250401.csv +++ b/383220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161106,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61200,-800,5,-1.29,3303946950,54034,80.88,60400,62000,59500,80600,43400,62000,61145.70,11.99,0,-16419,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23444,6.51,1.45,12,0.14,9408.00,42153.00,77400,20240401,-20.93,47150,20240805,29.80,74800,-18.18,20250220,54000,13.33,20250102,76400,-19.90,20240717,47150,29.80,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19895,N,00,N +20250403,151116,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,60900,-1100,5,-1.77,3063526150,50099,74.99,60400,62000,59500,80600,43400,62000,61149.45,11.99,0,-15814,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23329,6.47,1.44,12,0.13,9408.00,42153.00,77400,20240401,-21.32,47150,20240805,29.16,74800,-18.58,20250220,54000,12.78,20250102,76400,-20.29,20240717,47150,29.16,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,141114,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61500,-500,5,-0.81,2375728150,38845,58.14,60400,62000,59500,80600,43400,62000,61159.17,11.99,0,-12564,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23559,6.54,1.46,12,0.10,9408.00,42153.00,77400,20240401,-20.54,47150,20240805,30.43,74800,-17.78,20250220,54000,13.89,20250102,76400,-19.50,20240717,47150,30.43,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,131112,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61500,-500,5,-0.81,1997927150,32712,48.96,60400,62000,59500,80600,43400,62000,61076.28,11.99,0,-9075,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23559,6.54,1.46,12,0.09,9408.00,42153.00,77400,20240401,-20.54,47150,20240805,30.43,74800,-17.78,20250220,54000,13.89,20250102,76400,-19.50,20240717,47150,30.43,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,121111,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61800,-200,5,-0.32,1627905150,26702,39.97,60400,62000,59500,80600,43400,62000,60965.66,11.99,0,-6382,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23674,6.57,1.47,12,0.07,9408.00,42153.00,77400,20240401,-20.16,47150,20240805,31.07,74800,-17.38,20250220,54000,14.44,20250102,76400,-19.11,20240717,47150,31.07,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,111114,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61500,-500,5,-0.81,1265670550,20814,31.15,60400,61900,59500,80600,43400,62000,60808.62,11.99,0,-2983,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23559,6.54,1.46,12,0.05,9408.00,42153.00,77400,20240401,-20.54,47150,20240805,30.43,74800,-17.78,20250220,54000,13.89,20250102,76400,-19.50,20240717,47150,30.43,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,101115,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61000,-1000,5,-1.61,786051550,12997,19.45,60400,61100,59500,80600,43400,62000,60479.46,11.99,0,-530,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23367,6.48,1.45,12,0.03,9408.00,42153.00,77400,20240401,-21.19,47150,20240805,29.37,74800,-18.45,20250220,54000,12.96,20250102,76400,-20.16,20240717,47150,29.37,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N +20250403,091119,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,60400,-1600,5,-2.58,336512300,5596,8.38,60400,60400,59500,80600,43400,62000,60134.44,11.99,0,771,64866,63432,62166,60732,59466,62800,60100,38,18600,100,44640,100,1,38307075,23137,6.42,1.43,12,0.01,9408.00,42153.00,77400,20240401,-21.96,47150,20240805,28.10,74800,-19.25,20250220,54000,11.85,20250102,76400,-20.94,20240717,47150,28.10,20240805,0.35,Y,383220,100,38 억,,4592328,N,N,19319,N,00,N 20250402,161050,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,62000,-200,5,-0.32,4121951550,66811,97.78,62200,63600,60900,80800,43600,62200,61695.70,11.99,0,4371,64800,63500,62800,61500,60800,63150,61150,38,18600,100,44780,100,1,38307075,23750,6.59,1.47,12,0.17,9408.00,42153.00,77400,20240401,-19.90,47150,20240805,31.50,74800,-17.11,20250220,54000,14.81,20250102,77300,-19.79,20240402,47150,31.50,20240805,0.35,Y,383220,100,38 억,,4593193,N,N,19319,N,00,N 20250402,151052,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61900,-300,5,-0.48,3866975650,62696,91.76,62200,63600,60900,80800,43600,62200,61678.19,11.99,0,6783,64800,63500,62800,61500,60800,63150,61150,38,18600,100,44780,100,1,38307075,23712,6.58,1.47,12,0.16,9408.00,42153.00,77400,20240401,-20.03,47150,20240805,31.28,74800,-17.25,20250220,54000,14.63,20250102,77300,-19.92,20240402,47150,31.28,20240805,0.35,Y,383220,100,38 억,,4593193,N,N,20532,N,00,N 20250402,141053,55,30.00,KOSPI200,,섬유·의류,N,N,N,Y,40,N,61100,-1100,5,-1.77,2875975250,46544,68.12,62200,63600,61000,80800,43600,62200,61790.46,11.99,0,5857,64800,63500,62800,61500,60800,63150,61150,38,18600,100,44780,100,1,38307075,23406,6.49,1.45,12,0.12,9408.00,42153.00,77400,20240401,-21.06,47150,20240805,29.59,74800,-18.32,20250220,54000,13.15,20250102,77300,-20.96,20240402,47150,29.59,20240805,0.35,Y,383220,100,38 억,,4593193,N,N,20532,N,00,N diff --git a/383310/price/prices-20250401.csv b/383310/price/prices-20250401.csv index c56406f3d355..7e87952e925e 100644 --- a/383310/price/prices-20250401.csv +++ b/383310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161106,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24700,-250,5,-1.00,2232732000,91365,153.64,24300,24950,23950,32400,17500,24950,24437.47,9.93,0,-22895,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5181,18.42,1.74,12,0.44,1341.00,14226.00,83590,20240322,-70.45,23950,20250403,3.13,34750,-28.92,20250103,23950,3.13,20250403,80800,-69.43,20240403,23950,3.13,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,40143,N,00,N +20250403,151116,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24550,-400,5,-1.60,2069189000,84728,142.48,24300,24950,23950,32400,17500,24950,24421.55,9.93,0,-23745,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5149,18.31,1.73,12,0.40,1341.00,14226.00,83590,20240322,-70.63,23950,20250403,2.51,34750,-29.35,20250103,23950,2.51,20250403,80800,-69.62,20240403,23950,2.51,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,141114,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24650,-300,5,-1.20,1735346500,71151,119.65,24300,24950,23950,32400,17500,24950,24389.63,9.93,0,-20785,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5170,18.38,1.73,12,0.34,1341.00,14226.00,83590,20240322,-70.51,23950,20250403,2.92,34750,-29.06,20250103,23950,2.92,20250403,80800,-69.49,20240403,23950,2.92,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,131112,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24500,-450,5,-1.80,1476213250,60619,101.94,24300,24950,23950,32400,17500,24950,24352.32,9.93,0,-19455,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5139,18.27,1.72,12,0.29,1341.00,14226.00,83590,20240322,-70.69,23950,20250403,2.30,34750,-29.50,20250103,23950,2.30,20250403,80800,-69.68,20240403,23950,2.30,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,121111,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24500,-450,5,-1.80,1299321500,53385,89.77,24300,24950,23950,32400,17500,24950,24338.70,9.93,0,-18301,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5139,18.27,1.72,12,0.25,1341.00,14226.00,83590,20240322,-70.69,23950,20250403,2.30,34750,-29.50,20250103,23950,2.30,20250403,80800,-69.68,20240403,23950,2.30,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,111114,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24550,-400,5,-1.60,1104495825,45422,76.38,24300,24950,23950,32400,17500,24950,24316.32,9.93,0,-15417,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5149,18.31,1.73,12,0.22,1341.00,14226.00,83590,20240322,-70.63,23950,20250403,2.51,34750,-29.35,20250103,23950,2.51,20250403,80800,-69.62,20240403,23950,2.51,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,101115,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24300,-650,5,-2.61,745965000,30619,51.49,24300,24950,23950,32400,17500,24950,24362.81,9.93,0,-8377,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5097,18.12,1.71,12,0.15,1341.00,14226.00,83590,20240322,-70.93,23950,20250403,1.46,34750,-30.07,20250103,23950,1.46,20250403,80800,-69.93,20240403,23950,1.46,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N +20250403,091120,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24150,-800,5,-3.21,231470850,9598,16.14,24300,24350,23950,32400,17500,24950,24116.57,9.93,0,-3463,26883,25916,25383,24416,23883,25650,24150,105,7450,500,17460,50,1,20974932,5065,18.01,1.70,12,0.05,1341.00,14226.00,83590,20240322,-71.11,23950,20250403,0.84,34750,-30.50,20250103,23950,0.84,20250403,80800,-70.11,20240403,23950,0.84,20250403,1.99,Y,383310,500,104 억,,2082220,N,N,12307,N,00,N 20250402,161051,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24950,-750,5,-2.92,1497426550,59468,94.90,25800,26350,24850,33400,18000,25700,25180.38,10.03,0,-20525,26933,26316,25683,25066,24433,26625,25375,105,7700,500,17990,50,1,20974932,5233,18.61,1.75,12,0.28,1341.00,14226.00,88359,20240321,-71.76,24850,20250402,0.40,34750,-28.20,20250103,24850,0.40,20250402,84400,-70.44,20240402,24850,0.40,20250402,2.05,Y,383310,500,104 억,,2103306,N,N,12307,N,00,N 20250402,151052,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,25000,-700,5,-2.72,1448415675,57504,91.76,25800,26350,24850,33400,18000,25700,25188.09,10.03,0,-20993,26933,26316,25683,25066,24433,26625,25375,105,7700,500,17990,50,1,20974932,5244,18.64,1.76,12,0.27,1341.00,14226.00,88359,20240321,-71.71,24850,20250402,0.60,34750,-28.06,20250103,24850,0.60,20250402,84400,-70.38,20240402,24850,0.60,20250402,2.05,Y,383310,500,104 억,,2103306,N,N,4767,N,00,N 20250402,141054,55,40.00,KSQ150,신저가,화학,N,N,N,Y,40,N,24950,-750,5,-2.92,1283185175,50888,81.20,25800,26350,24850,33400,18000,25700,25215.87,10.03,0,-22536,26933,26316,25683,25066,24433,26625,25375,105,7700,500,17990,50,1,20974932,5233,18.61,1.75,12,0.24,1341.00,14226.00,88359,20240321,-71.76,24850,20250402,0.40,34750,-28.20,20250103,24850,0.40,20250402,84400,-70.44,20240402,24850,0.40,20250402,2.05,Y,383310,500,104 억,,2103306,N,N,4767,N,00,N diff --git a/383800/price/prices-20250401.csv b/383800/price/prices-20250401.csv index 8ccca7fb909f..ac0687c7238d 100644 --- a/383800/price/prices-20250401.csv +++ b/383800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161106,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6210,-190,5,-2.97,1152962170,184876,299.22,6360,6360,6160,8320,4480,6400,6236.41,10.70,0,-30904,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4737,3.01,0.26,12,0.24,2062.00,24055.00,7350,20240520,-15.51,6160,20250403,0.81,6940,-10.52,20250207,6160,0.81,20250403,7350,-15.51,20240520,6160,0.81,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,15021,N,00,N +20250403,151116,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6230,-170,5,-2.66,1114835690,178742,289.30,6360,6360,6160,8320,4480,6400,6237.12,10.70,0,-29463,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4752,3.02,0.26,12,0.23,2062.00,24055.00,7350,20240520,-15.24,6160,20250403,1.14,6940,-10.23,20250207,6160,1.14,20250403,7350,-15.24,20240520,6160,1.14,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,141114,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6240,-160,5,-2.50,1041685220,167004,270.30,6360,6360,6160,8320,4480,6400,6237.49,10.70,0,-25270,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4760,3.03,0.26,12,0.22,2062.00,24055.00,7350,20240520,-15.10,6160,20250403,1.30,6940,-10.09,20250207,6160,1.30,20250403,7350,-15.10,20240520,6160,1.30,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,131112,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6210,-190,5,-2.97,946776375,151756,245.62,6360,6360,6160,8320,4480,6400,6238.81,10.70,0,-15854,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4737,3.01,0.26,12,0.20,2062.00,24055.00,7350,20240520,-15.51,6160,20250403,0.81,6940,-10.52,20250207,6160,0.81,20250403,7350,-15.51,20240520,6160,0.81,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,121111,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6230,-170,5,-2.66,912526305,146251,236.71,6360,6360,6160,8320,4480,6400,6239.45,10.70,0,-13766,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4752,3.02,0.26,12,0.19,2062.00,24055.00,7350,20240520,-15.24,6160,20250403,1.14,6940,-10.23,20250207,6160,1.14,20250403,7350,-15.24,20240520,6160,1.14,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,111114,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6220,-180,5,-2.81,808894045,129548,209.68,6360,6360,6160,8320,4480,6400,6243.97,10.70,0,-11089,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4745,3.02,0.26,12,0.17,2062.00,24055.00,7350,20240520,-15.37,6160,20250403,0.97,6940,-10.37,20250207,6160,0.97,20250403,7350,-15.37,20240520,6160,0.97,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,101115,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6250,-150,5,-2.34,499750875,79793,129.15,6360,6360,6230,8320,4480,6400,6263.09,10.70,0,-6731,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4768,3.03,0.26,12,0.10,2062.00,24055.00,7350,20240520,-14.97,6230,20250403,0.32,6940,-9.94,20250207,6230,0.32,20250403,7350,-14.97,20240520,6230,0.32,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N +20250403,091120,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6270,-130,5,-2.03,153237060,24364,39.43,6360,6360,6250,8320,4480,6400,6289.49,10.70,0,-4174,6513,6456,6413,6356,6313,6435,6335,763,1920,1000,4860,10,1,76280690,4783,3.04,0.26,12,0.03,2062.00,24055.00,7350,20240520,-14.69,6250,20250403,0.32,6940,-9.65,20250207,6250,0.32,20250403,7350,-14.69,20240520,6250,0.32,20250403,0.25,Y,383800,1000,762 억,,8158470,N,N,13278,N,00,N 20250402,161051,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6400,-50,5,-0.78,395052870,61785,34.88,6450,6470,6370,8380,4520,6450,6393.99,10.71,0,-13239,6523,6486,6433,6396,6343,6460,6370,763,1930,1000,4900,10,1,76280690,4882,3.10,0.27,12,0.08,2062.00,24055.00,7350,20240520,-12.93,6370,20250402,0.47,6940,-7.78,20250207,6370,0.47,20250402,7350,-12.93,20240520,6370,0.47,20250402,0.25,Y,383800,1000,762 억,,8171601,N,N,13278,N,00,N 20250402,151052,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6380,-70,5,-1.09,373873010,58465,33.01,6450,6470,6370,8380,4520,6450,6394.82,10.71,0,-13779,6523,6486,6433,6396,6343,6460,6370,763,1930,1000,4900,10,1,76280690,4867,3.09,0.27,12,0.08,2062.00,24055.00,7350,20240520,-13.20,6370,20250402,0.16,6940,-8.07,20250207,6370,0.16,20250402,7350,-13.20,20240520,6370,0.16,20250402,0.25,Y,383800,1000,762 억,,8171601,N,N,17439,N,00,N 20250402,141054,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6390,-60,5,-0.93,298990870,46721,26.38,6450,6470,6370,8380,4520,6450,6399.50,10.71,0,-10187,6523,6486,6433,6396,6343,6460,6370,763,1930,1000,4900,10,1,76280690,4874,3.10,0.27,12,0.06,2062.00,24055.00,7350,20240520,-13.06,6370,20250402,0.31,6940,-7.93,20250207,6370,0.31,20250402,7350,-13.06,20240520,6370,0.31,20250402,0.25,Y,383800,1000,762 억,,8171601,N,N,17439,N,00,N diff --git a/383930/price/prices-20250401.csv b/383930/price/prices-20250401.csv index deae374fe176..2ee4ec254a57 100644 --- a/383930/price/prices-20250401.csv +++ b/383930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,90,2,1.60,2213169845,384782,152.67,5520,5950,5460,7290,3930,5610,5751.76,1.46,0,-3840,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,728,-36.31,2.54,12,3.01,-157.00,2245.00,11500,20240325,-50.43,5260,20241216,8.37,8100,-29.63,20250225,5310,7.34,20250102,10600,-46.23,20240617,5260,8.37,20241216,2.95,Y,383930,500,63 억,,186939,N,N,3249,N,00,N +20250403,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,90,2,1.60,2141842245,372276,147.70,5520,5950,5460,7290,3930,5610,5753.37,1.46,0,-5646,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,728,-36.31,2.54,12,2.92,-157.00,2245.00,11500,20240325,-50.43,5260,20241216,8.37,8100,-29.63,20250225,5310,7.34,20250102,10600,-46.23,20240617,5260,8.37,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,20,2,0.36,1712100555,296264,117.55,5520,5950,5460,7290,3930,5610,5778.97,1.46,0,-7327,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,719,-35.86,2.51,12,2.32,-157.00,2245.00,11500,20240325,-51.04,5260,20241216,7.03,8100,-30.49,20250225,5310,6.03,20250102,10600,-46.89,20240617,5260,7.03,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,131113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,230,2,4.10,1377326095,238147,94.49,5520,5950,5460,7290,3930,5610,5783.51,1.46,0,-11246,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,746,-37.20,2.60,12,1.86,-157.00,2245.00,11500,20240325,-49.22,5260,20241216,11.03,8100,-27.90,20250225,5310,9.98,20250102,10600,-44.91,20240617,5260,11.03,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,121111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,220,2,3.92,1217907710,210766,83.62,5520,5950,5460,7290,3930,5610,5778.48,1.46,0,-16844,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,745,-37.13,2.60,12,1.65,-157.00,2245.00,11500,20240325,-49.30,5260,20241216,10.84,8100,-28.02,20250225,5310,9.79,20250102,10600,-45.00,20240617,5260,10.84,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,111115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,160,2,2.85,1038081170,179992,71.41,5520,5950,5460,7290,3930,5610,5767.37,1.46,0,-15588,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,737,-36.75,2.57,12,1.41,-157.00,2245.00,11500,20240325,-49.83,5260,20241216,9.70,8100,-28.77,20250225,5310,8.66,20250102,10600,-45.57,20240617,5260,9.70,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,260,2,4.63,803524800,139521,55.36,5520,5890,5460,7290,3930,5610,5759.17,1.46,0,-15987,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,750,-37.39,2.61,12,1.09,-157.00,2245.00,11500,20240325,-48.96,5260,20241216,11.60,8100,-27.53,20250225,5310,10.55,20250102,10600,-44.62,20240617,5260,11.60,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N +20250403,091120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,200,2,3.57,178067220,31540,12.51,5520,5830,5460,7290,3930,5610,5645.76,1.46,0,-3555,6190,5900,5730,5440,5270,5815,5355,64,1680,500,3920,10,1,12770512,742,-37.01,2.59,12,0.25,-157.00,2245.00,11500,20240325,-49.48,5260,20241216,10.46,8100,-28.27,20250225,5310,9.42,20250102,10600,-45.19,20240617,5260,10.46,20241216,2.95,Y,383930,500,63 억,,186939,N,N,8592,N,00,N 20250402,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-380,5,-6.34,1427511725,251101,44.62,5990,6020,5560,7780,4200,5990,5685.09,1.64,0,-33993,6816,6402,5876,5462,4936,6610,5670,64,1790,500,4190,10,1,12770512,716,-35.73,2.50,12,1.97,-157.00,2245.00,11500,20240325,-51.22,5260,20241216,6.65,8100,-30.74,20250225,5310,5.65,20250102,10600,-47.08,20240617,5260,6.65,20241216,2.96,Y,383930,500,63 억,,209702,N,N,8592,N,00,N 20250402,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,-400,5,-6.68,1375491535,241817,42.97,5990,6020,5560,7780,4200,5990,5688.15,1.64,0,-30483,6816,6402,5876,5462,4936,6610,5670,64,1790,500,4190,10,1,12770512,714,-35.61,2.49,12,1.89,-157.00,2245.00,11500,20240325,-51.39,5260,20241216,6.27,8100,-30.99,20250225,5310,5.27,20250102,10600,-47.26,20240617,5260,6.27,20241216,2.96,Y,383930,500,63 억,,209702,N,N,18697,N,00,N 20250402,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,-310,5,-5.18,1169779895,205212,36.47,5990,6020,5560,7780,4200,5990,5700.35,1.64,0,-29413,6816,6402,5876,5462,4936,6610,5670,64,1790,500,4190,10,1,12770512,725,-36.18,2.53,12,1.61,-157.00,2245.00,11500,20240325,-50.61,5260,20241216,7.98,8100,-29.88,20250225,5310,6.97,20250102,10600,-46.42,20240617,5260,7.98,20241216,2.96,Y,383930,500,63 억,,209702,N,N,18697,N,00,N diff --git a/384470/price/prices-20250401.csv b/384470/price/prices-20250401.csv index eccd4c739f85..77cde9922fb2 100644 --- a/384470/price/prices-20250401.csv +++ b/384470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6140,-110,5,-1.76,375269665,60938,71.90,6240,6240,6070,8120,4380,6250,6158.23,0.93,0,3654,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,788,-5.57,21.39,12,0.47,-1103.00,287.00,19460,20240402,-68.45,5750,20241230,6.78,11650,-47.30,20250218,5870,4.60,20250331,17340,-64.59,20240403,5750,6.78,20241230,0.26,Y,384470,500,64 억,,119049,N,N,1744,N,00,N +20250403,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6130,-120,5,-1.92,350254035,56854,67.08,6240,6240,6070,8120,4380,6250,6160.59,0.93,0,3886,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,787,-5.56,21.36,12,0.44,-1103.00,287.00,19460,20240402,-68.50,5750,20241230,6.61,11650,-47.38,20250218,5870,4.43,20250331,17340,-64.65,20240403,5750,6.61,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-80,5,-1.28,314216455,50977,60.15,6240,6240,6070,8120,4380,6250,6163.89,0.93,0,4314,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,792,-5.59,21.50,12,0.40,-1103.00,287.00,19460,20240402,-68.29,5750,20241230,7.30,11650,-47.04,20250218,5870,5.11,20250331,17340,-64.42,20240403,5750,7.30,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,131113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6170,-80,5,-1.28,243873070,39532,46.64,6240,6240,6070,8120,4380,6250,6169.00,0.93,0,2870,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,792,-5.59,21.50,12,0.31,-1103.00,287.00,19460,20240402,-68.29,5750,20241230,7.30,11650,-47.04,20250218,5870,5.11,20250331,17340,-64.42,20240403,5750,7.30,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,121112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-60,5,-0.96,219379820,35556,41.95,6240,6240,6070,8120,4380,6250,6169.98,0.93,0,2628,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,795,-5.61,21.57,12,0.28,-1103.00,287.00,19460,20240402,-68.19,5750,20241230,7.65,11650,-46.87,20250218,5870,5.45,20250331,17340,-64.30,20240403,5750,7.65,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,111115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6200,-50,5,-0.80,191254940,31014,36.59,6240,6240,6070,8120,4380,6250,6166.73,0.93,0,3220,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,796,-5.62,21.60,12,0.24,-1103.00,287.00,19460,20240402,-68.14,5750,20241230,7.83,11650,-46.78,20250218,5870,5.62,20250331,17340,-64.24,20240403,5750,7.83,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,101116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-30,5,-0.48,133169240,21614,25.50,6240,6240,6070,8120,4380,6250,6161.25,0.93,0,4410,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,799,-5.64,21.67,12,0.17,-1103.00,287.00,19460,20240402,-68.04,5750,20241230,8.17,11650,-46.61,20250218,5870,5.96,20250331,17340,-64.13,20240403,5750,8.17,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N +20250403,091120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6190,-60,5,-0.96,39827440,6493,7.66,6240,6240,6070,8120,4380,6250,6133.90,0.93,0,237,6676,6462,6326,6112,5976,6395,6045,64,1870,500,4250,10,1,12841064,795,-5.61,21.57,12,0.05,-1103.00,287.00,19460,20240402,-68.19,5750,20241230,7.65,11650,-46.87,20250218,5870,5.45,20250331,17340,-64.30,20240403,5750,7.65,20241230,0.26,Y,384470,500,64 억,,119049,N,N,664,N,00,N 20250402,161051,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6250,-290,5,-4.43,531490095,84740,64.91,6520,6540,6190,8500,4580,6540,6272.01,0.95,0,-2899,6840,6690,6450,6300,6060,6765,6375,64,1960,500,4440,10,1,12841064,803,-5.67,21.78,12,0.66,-1103.00,287.00,19460,20240402,-67.88,5750,20241230,8.70,11650,-46.35,20250218,5870,6.47,20250331,19460,-67.88,20240402,5750,8.70,20241230,0.27,Y,384470,500,64 억,,122031,N,N,664,N,00,N 20250402,151052,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6260,-280,5,-4.28,522399175,83291,63.80,6520,6540,6190,8500,4580,6540,6271.98,0.95,0,-2355,6840,6690,6450,6300,6060,6765,6375,64,1960,500,4440,10,1,12841064,804,-5.68,21.81,12,0.65,-1103.00,287.00,19460,20240402,-67.83,5750,20241230,8.87,11650,-46.27,20250218,5870,6.64,20250331,19460,-67.83,20240402,5750,8.87,20241230,0.27,Y,384470,500,64 억,,122031,N,N,0,N,00,N 20250402,141054,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6220,-320,5,-4.89,369448345,58966,45.17,6520,6540,6190,8500,4580,6540,6265.45,0.95,0,-2117,6840,6690,6450,6300,6060,6765,6375,64,1960,500,4440,10,1,12841064,799,-5.64,21.67,12,0.46,-1103.00,287.00,19460,20240402,-68.04,5750,20241230,8.17,11650,-46.61,20250218,5870,5.96,20250331,19460,-68.04,20240402,5750,8.17,20241230,0.27,Y,384470,500,64 억,,122031,N,N,0,N,00,N diff --git a/387570/price/prices-20250401.csv b/387570/price/prices-20250401.csv index 4a287d377882..71ce64f4f9e1 100644 --- a/387570/price/prices-20250401.csv +++ b/387570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161107,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8380,-390,5,-4.45,843543940,98816,82.01,8550,8800,8380,11400,6140,8770,8536.62,3.54,0,-11323,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,471,-1676.00,2.25,12,1.76,-5.00,3729.00,27000,20241226,-68.96,7020,20250307,19.37,14980,-44.06,20250102,7020,19.37,20250307,27000,-68.96,20241226,7020,19.37,20250307,3.57,Y,387570,100,5 억,,199335,N,N,1975,N,00,N +20250403,151117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8410,-360,5,-4.10,798502840,93453,77.56,8550,8800,8400,11400,6140,8770,8544.43,3.54,0,-12149,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,473,-1682.00,2.26,12,1.66,-5.00,3729.00,27000,20241226,-68.85,7020,20250307,19.80,14980,-43.86,20250102,7020,19.80,20250307,27000,-68.85,20241226,7020,19.80,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,141115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8490,-280,5,-3.19,627189290,73169,60.72,8550,8800,8440,11400,6140,8770,8571.79,3.54,0,-12472,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,478,-1698.00,2.28,12,1.30,-5.00,3729.00,27000,20241226,-68.56,7020,20250307,20.94,14980,-43.32,20250102,7020,20.94,20250307,27000,-68.56,20241226,7020,20.94,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,131113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8550,-220,5,-2.51,474664040,55285,45.88,8550,8800,8440,11400,6140,8770,8585.77,3.54,0,-7395,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,481,-1710.00,2.29,12,0.98,-5.00,3729.00,27000,20241226,-68.33,7020,20250307,21.79,14980,-42.92,20250102,7020,21.79,20250307,27000,-68.33,20241226,7020,21.79,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,121112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8640,-130,5,-1.48,399673140,46540,38.62,8550,8800,8440,11400,6140,8770,8587.73,3.54,0,-4556,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,486,-1728.00,2.32,12,0.83,-5.00,3729.00,27000,20241226,-68.00,7020,20250307,23.08,14980,-42.32,20250102,7020,23.08,20250307,27000,-68.00,20241226,7020,23.08,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,111115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8520,-250,5,-2.85,320191820,37289,30.95,8550,8800,8440,11400,6140,8770,8586.76,3.54,0,-7496,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,479,-1704.00,2.28,12,0.66,-5.00,3729.00,27000,20241226,-68.44,7020,20250307,21.37,14980,-43.12,20250102,7020,21.37,20250307,27000,-68.44,20241226,7020,21.37,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,101116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8680,-90,5,-1.03,165220950,19186,15.92,8550,8800,8440,11400,6140,8770,8611.54,3.54,0,-2226,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,488,-1736.00,2.33,12,0.34,-5.00,3729.00,27000,20241226,-67.85,7020,20250307,23.65,14980,-42.06,20250102,7020,23.65,20250307,27000,-67.85,20241226,7020,23.65,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N +20250403,091121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8470,-300,5,-3.42,42743290,5034,4.18,8550,8550,8440,11400,6140,8770,8490.92,3.54,0,-903,9223,8996,8723,8496,8223,9110,8610,6,2630,100,5430,10,1,5625900,477,-1694.00,2.27,12,0.09,-5.00,3729.00,27000,20241226,-68.63,7020,20250307,20.66,14980,-43.46,20250102,7020,20.66,20250307,27000,-68.63,20241226,7020,20.66,20250307,3.57,Y,387570,100,5 억,,199335,N,N,3138,N,00,N 20250402,161052,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8770,30,2,0.34,1050311130,120325,86.24,8760,8950,8450,11360,6120,8740,8728.95,3.86,0,-18062,9433,9086,8723,8376,8013,9260,8550,6,2620,100,5410,10,1,5625900,493,-1754.00,2.35,12,2.14,-5.00,3729.00,27000,20241226,-67.52,7020,20250307,24.93,14980,-41.46,20250102,7020,24.93,20250307,27000,-67.52,20241226,7020,24.93,20250307,3.55,Y,387570,100,5 억,,217393,N,N,3138,N,00,N 20250402,151053,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8880,140,2,1.60,930336770,106801,76.55,8760,8950,8450,11360,6120,8740,8710.94,3.86,0,-18778,9433,9086,8723,8376,8013,9260,8550,6,2620,100,5410,10,1,5625900,500,-1776.00,2.38,12,1.90,-5.00,3729.00,27000,20241226,-67.11,7020,20250307,26.50,14980,-40.72,20250102,7020,26.50,20250307,27000,-67.11,20241226,7020,26.50,20250307,3.55,Y,387570,100,5 억,,217393,N,N,0,N,00,N 20250402,141055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8850,110,2,1.26,655987780,75808,54.33,8760,8890,8450,11360,6120,8740,8653.28,3.86,0,-13331,9433,9086,8723,8376,8013,9260,8550,6,2620,100,5410,10,1,5625900,498,-1770.00,2.37,12,1.35,-5.00,3729.00,27000,20241226,-67.22,7020,20250307,26.07,14980,-40.92,20250102,7020,26.07,20250307,27000,-67.22,20241226,7020,26.07,20250307,3.55,Y,387570,100,5 억,,217393,N,N,0,N,00,N diff --git a/388050/price/prices-20250401.csv b/388050/price/prices-20250401.csv index e4ac3eca6c3f..975c919a449f 100644 --- a/388050/price/prices-20250401.csv +++ b/388050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161107,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6670,10,2,0.15,459843575,69924,145.01,6500,6700,6460,8650,4670,6660,6576.16,2.22,0,-11820,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1248,29.64,3.40,12,0.37,225.00,1961.00,12740,20240529,-47.65,4960,20241004,34.48,9360,-28.74,20250124,6140,8.63,20250102,12740,-47.65,20240529,4960,34.48,20241004,6.92,Y,388050,500,93 억,,415223,N,N,10992,N,00,N +20250403,151117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6580,-80,5,-1.20,418437175,63695,132.10,6500,6700,6460,8650,4670,6660,6569.39,2.22,0,-11094,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1231,29.24,3.36,12,0.34,225.00,1961.00,12740,20240529,-48.35,4960,20241004,32.66,9360,-29.70,20250124,6140,7.17,20250102,12740,-48.35,20240529,4960,32.66,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,141115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6630,-30,5,-0.45,357527845,54473,112.97,6500,6700,6460,8650,4670,6660,6563.40,2.22,0,-9486,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1240,29.47,3.38,12,0.29,225.00,1961.00,12740,20240529,-47.96,4960,20241004,33.67,9360,-29.17,20250124,6140,7.98,20250102,12740,-47.96,20240529,4960,33.67,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,131114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6610,-50,5,-0.75,316293545,48247,100.06,6500,6700,6460,8650,4670,6660,6555.71,2.22,0,-6252,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1237,29.38,3.37,12,0.26,225.00,1961.00,12740,20240529,-48.12,4960,20241004,33.27,9360,-29.38,20250124,6140,7.65,20250102,12740,-48.12,20240529,4960,33.27,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,121112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6600,-60,5,-0.90,272470365,41628,86.33,6500,6700,6460,8650,4670,6660,6545.36,2.22,0,-1677,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1235,29.33,3.37,12,0.22,225.00,1961.00,12740,20240529,-48.19,4960,20241004,33.06,9360,-29.49,20250124,6140,7.49,20250102,12740,-48.19,20240529,4960,33.06,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,111115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6540,-120,5,-1.80,196414965,30088,62.40,6500,6580,6460,8650,4670,6660,6528.02,2.22,0,-2493,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1224,29.07,3.34,12,0.16,225.00,1961.00,12740,20240529,-48.67,4960,20241004,31.85,9360,-30.13,20250124,6140,6.51,20250102,12740,-48.67,20240529,4960,31.85,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,101116,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6540,-120,5,-1.80,140182855,21455,44.49,6500,6580,6460,8650,4670,6660,6533.81,2.22,0,-3142,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1224,29.07,3.34,12,0.11,225.00,1961.00,12740,20240529,-48.67,4960,20241004,31.85,9360,-30.13,20250124,6140,6.51,20250102,12740,-48.67,20240529,4960,31.85,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N +20250403,091121,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6500,-160,5,-2.40,25727250,3965,8.22,6500,6500,6460,8650,4670,6660,6488.59,2.22,0,74,6866,6762,6636,6532,6406,6815,6585,94,1990,500,4120,10,1,18709437,1216,28.89,3.31,12,0.02,225.00,1961.00,12740,20240529,-48.98,4960,20241004,31.05,9360,-30.56,20250124,6140,5.86,20250102,12740,-48.98,20240529,4960,31.05,20241004,6.92,Y,388050,500,93 억,,415223,N,N,4553,N,00,N 20250402,161052,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6660,-20,5,-0.30,320041160,48219,42.27,6650,6740,6510,8680,4680,6680,6637.24,2.33,0,-21994,6866,6772,6596,6502,6326,6820,6550,94,2000,500,4140,10,1,18709437,1246,29.60,3.40,12,0.26,225.00,1961.00,12740,20240529,-47.72,4960,20241004,34.27,9360,-28.85,20250124,6140,8.47,20250102,12740,-47.72,20240529,4960,34.27,20241004,7.05,Y,388050,500,93 억,,435231,N,N,4553,N,00,N 20250402,151053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6640,-40,5,-0.60,302282160,45551,39.93,6650,6740,6510,8680,4680,6680,6636.13,2.33,0,-20891,6866,6772,6596,6502,6326,6820,6550,94,2000,500,4140,10,1,18709437,1242,29.51,3.39,12,0.24,225.00,1961.00,12740,20240529,-47.88,4960,20241004,33.87,9360,-29.06,20250124,6140,8.14,20250102,12740,-47.88,20240529,4960,33.87,20241004,7.05,Y,388050,500,93 억,,435231,N,N,25,N,00,N 20250402,141055,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,6650,-30,5,-0.45,260680260,39292,34.45,6650,6740,6510,8680,4680,6680,6634.44,2.33,0,-19187,6866,6772,6596,6502,6326,6820,6550,94,2000,500,4140,10,1,18709437,1244,29.56,3.39,12,0.21,225.00,1961.00,12740,20240529,-47.80,4960,20241004,34.07,9360,-28.95,20250124,6140,8.31,20250102,12740,-47.80,20240529,4960,34.07,20241004,7.05,Y,388050,500,93 억,,435231,N,N,25,N,00,N diff --git a/388610/price/prices-20250401.csv b/388610/price/prices-20250401.csv index 447c5a41eaa8..a05a805b577b 100644 --- a/388610/price/prices-20250401.csv +++ b/388610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161108,57,100.00,KONEX,,,N,N,N,N, ,N,13820,-1150,5,-7.68,58402760,4122,131.57,15000,15500,13800,17210,12730,14970,14168.55,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,608,-9.75,5.48,12,0.09,-1417.00,2521.00,19690,20240814,-29.81,5300,20240417,160.75,16300,-15.21,20250203,12500,10.56,20250313,19690,-29.81,20240814,5300,160.75,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,151118,57,100.00,KONEX,,,N,N,N,N, ,N,14380,-590,5,-3.94,51253010,3608,115.16,15000,15500,14000,17210,12730,14970,14205.38,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,633,-10.15,5.70,12,0.08,-1417.00,2521.00,19690,20240814,-26.97,5300,20240417,171.32,16300,-11.78,20250203,12500,15.04,20250313,19690,-26.97,20240814,5300,171.32,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,141116,57,100.00,KONEX,,,N,N,N,N, ,N,14450,-520,5,-3.47,36952750,2590,82.67,15000,15500,14000,17210,12730,14970,14267.47,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,636,-10.20,5.73,12,0.06,-1417.00,2521.00,19690,20240814,-26.61,5300,20240417,172.64,16300,-11.35,20250203,12500,15.60,20250313,19690,-26.61,20240814,5300,172.64,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,131114,57,100.00,KONEX,,,N,N,N,N, ,N,14450,-520,5,-3.47,36952750,2590,82.67,15000,15500,14000,17210,12730,14970,14267.47,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,636,-10.20,5.73,12,0.06,-1417.00,2521.00,19690,20240814,-26.61,5300,20240417,172.64,16300,-11.35,20250203,12500,15.60,20250313,19690,-26.61,20240814,5300,172.64,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,121112,57,100.00,KONEX,,,N,N,N,N, ,N,14490,-480,5,-3.21,34691630,2432,77.63,15000,15500,14000,17210,12730,14970,14264.65,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,638,-10.23,5.75,12,0.06,-1417.00,2521.00,19690,20240814,-26.41,5300,20240417,173.40,16300,-11.10,20250203,12500,15.92,20250313,19690,-26.41,20240814,5300,173.40,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,111115,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-870,5,-5.81,18272300,1266,40.41,15000,15500,14000,17210,12730,14970,14433.10,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,621,-9.95,5.59,12,0.03,-1417.00,2521.00,19690,20240814,-28.39,5300,20240417,166.04,16300,-13.50,20250203,12500,12.80,20250313,19690,-28.39,20240814,5300,166.04,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,101116,57,100.00,KONEX,,,N,N,N,N, ,N,14010,-960,5,-6.41,12799390,885,28.25,15000,15500,14000,17210,12730,14970,14462.59,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,617,-9.89,5.56,12,0.02,-1417.00,2521.00,19690,20240814,-28.85,5300,20240417,164.34,16300,-14.05,20250203,12500,12.08,20250313,19690,-28.85,20240814,5300,164.34,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N +20250403,091121,57,100.00,KONEX,,,N,N,N,N, ,N,15500,530,2,3.54,30500,2,0.06,15000,15500,15000,17210,12730,14970,15250.00,0.00,0,0,16323,15646,14823,14146,13323,15985,14485,22,2240,500,8980,10,1,4402509,682,-10.94,6.15,12,0.00,-1417.00,2521.00,19690,20240814,-21.28,5300,20240417,192.45,16300,-4.91,20250203,12500,24.00,20250313,19690,-21.28,20240814,5300,192.45,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250402,161052,57,100.00,KONEX,,,N,N,N,N, ,N,14970,150,2,1.01,44725350,3133,2655.08,14500,15500,14000,17040,12600,14820,14275.57,0.00,0,0,15740,15280,14540,14080,13340,14910,13710,22,2220,500,8890,10,1,4402509,659,-10.56,5.94,12,0.07,-1417.00,2521.00,19690,20240814,-23.97,5300,20240417,182.45,16300,-8.16,20250203,12500,19.76,20250313,19690,-23.97,20240814,5300,182.45,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250402,151053,57,100.00,KONEX,,,N,N,N,N, ,N,14990,170,2,1.15,40515850,2851,2416.10,14500,15500,14000,17040,12600,14820,14211.10,0.00,0,0,15740,15280,14540,14080,13340,14910,13710,22,2220,500,8890,10,1,4402509,660,-10.58,5.95,12,0.06,-1417.00,2521.00,19690,20240814,-23.87,5300,20240417,182.83,16300,-8.04,20250203,12500,19.92,20250313,19690,-23.87,20240814,5300,182.83,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N 20250402,141055,57,100.00,KONEX,,,N,N,N,N, ,N,15000,180,2,1.21,1227240,83,70.34,14500,15500,14100,17040,12600,14820,14786.02,0.00,0,0,15740,15280,14540,14080,13340,14910,13710,22,2220,500,8890,10,1,4402509,660,-10.59,5.95,12,0.00,-1417.00,2521.00,19690,20240814,-23.82,5300,20240417,183.02,16300,-7.98,20250203,12500,20.00,20250313,19690,-23.82,20240814,5300,183.02,20240417,0.00,Y,388610,500,22 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20250401.csv b/388720/price/prices-20250401.csv index 3e09815510a4..72f201830733 100644 --- a/388720/price/prices-20250401.csv +++ b/388720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161108,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,92600,20300,2,28.08,161944829000,1828427,142.64,77000,93000,77000,93900,50700,72300,88566.87,15.61,0,89118,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10633,-109.46,11.16,12,15.92,-846.00,8297.00,93000,20250403,-0.43,22350,20240805,314.32,93000,-0.43,20250403,30500,203.61,20250203,93000,-0.43,20250403,22350,314.32,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,14265,N,00,N +20250403,151118,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,89500,17200,2,23.79,149167220700,1689379,131.79,77000,93000,77000,93900,50700,72300,88297.22,15.61,0,104407,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10277,-105.79,10.79,12,14.71,-846.00,8297.00,93000,20250403,-3.76,22350,20240805,300.45,93000,-3.76,20250403,30500,193.44,20250203,93000,-3.76,20250403,22350,300.45,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,141116,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,91100,18800,2,26.00,136465028550,1548571,120.81,77000,93000,77000,93900,50700,72300,88123.36,15.61,0,110462,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10461,-107.68,10.98,12,13.49,-846.00,8297.00,93000,20250403,-2.04,22350,20240805,307.61,93000,-2.04,20250403,30500,198.69,20250203,93000,-2.04,20250403,22350,307.61,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,131114,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,91200,18900,2,26.14,129626885900,1473203,114.93,77000,93000,77000,93900,50700,72300,87990.00,15.61,0,119058,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10473,-107.80,10.99,12,12.83,-846.00,8297.00,93000,20250403,-1.94,22350,20240805,308.05,93000,-1.94,20250403,30500,199.02,20250203,93000,-1.94,20250403,22350,308.05,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,121113,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,91300,19000,2,26.28,119310363600,1360323,106.12,77000,93000,77000,93900,50700,72300,87707.56,15.61,0,113825,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10484,-107.92,11.00,12,11.85,-846.00,8297.00,93000,20250403,-1.83,22350,20240805,308.50,93000,-1.83,20250403,30500,199.34,20250203,93000,-1.83,20250403,22350,308.50,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,111116,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,90400,18100,2,25.03,111960447550,1278946,99.77,77000,93000,77000,93900,50700,72300,87541.38,15.61,0,85261,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10381,-106.86,10.90,12,11.14,-846.00,8297.00,93000,20250403,-2.80,22350,20240805,304.47,93000,-2.80,20250403,30500,196.39,20250203,93000,-2.80,20250403,22350,304.47,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,101117,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,90000,17700,2,24.48,98028777000,1123251,87.63,77000,93000,77000,93900,50700,72300,87272.58,15.61,0,65181,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,10335,-106.38,10.85,12,9.78,-846.00,8297.00,93000,20250403,-3.23,22350,20240805,302.68,93000,-3.23,20250403,30500,195.08,20250203,93000,-3.23,20250403,22350,302.68,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N +20250403,091121,57,100.00,KOSDAQ,신고가,기계·장비,N,N,N,N, ,N,84900,12600,2,17.43,23798188200,292814,22.84,77000,85000,77000,93900,50700,72300,81274.57,15.61,0,14897,82833,77566,73833,68566,64833,75700,66700,57,21600,500,52050,100,1,11483026,9749,-100.35,10.23,12,2.55,-846.00,8297.00,85000,20250403,-0.12,22350,20240805,279.87,85000,-0.12,20250403,30500,178.36,20250203,85000,-0.12,20250403,22350,279.87,20240805,1.99,Y,388720,500,57 억,,1791936,N,N,15907,N,00,N 20250402,161052,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72300,10600,2,17.18,95197135300,1281842,1987.60,78200,79100,70100,80200,43200,61700,74267.55,15.90,0,-30496,64366,63032,61766,60432,59166,62400,59800,57,18500,500,44420,100,1,11483026,8302,-85.46,8.71,12,11.16,-846.00,8297.00,82000,20250219,-11.83,22350,20240805,223.49,82000,-11.83,20250219,30500,137.05,20250203,82000,-11.83,20250219,22350,223.49,20240805,1.98,Y,388720,500,57 억,,1825347,N,N,15907,N,00,N 20250402,151053,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,71800,10100,2,16.37,93057923250,1252247,1941.71,78200,79100,70100,80200,43200,61700,74312.75,15.90,0,-33852,64366,63032,61766,60432,59166,62400,59800,57,18500,500,44420,100,1,11483026,8245,-84.87,8.65,12,10.91,-846.00,8297.00,82000,20250219,-12.44,22350,20240805,221.25,82000,-12.44,20250219,30500,135.41,20250203,82000,-12.44,20250219,22350,221.25,20240805,1.98,Y,388720,500,57 억,,1825347,N,N,13109,N,00,N 20250402,141055,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,72600,10900,2,17.67,81664324100,1097164,1701.24,78200,79100,70400,80200,43200,61700,74432.19,15.90,0,-50326,64366,63032,61766,60432,59166,62400,59800,57,18500,500,44420,100,1,11483026,8337,-85.82,8.75,12,9.55,-846.00,8297.00,82000,20250219,-11.46,22350,20240805,224.83,82000,-11.46,20250219,30500,138.03,20250203,82000,-11.46,20250219,22350,224.83,20240805,1.98,Y,388720,500,57 억,,1825347,N,N,13109,N,00,N diff --git a/388790/price/prices-20250401.csv b/388790/price/prices-20250401.csv index e322364dd869..05ef2205fac5 100644 --- a/388790/price/prices-20250401.csv +++ b/388790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161108,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2335,25,2,1.08,191840220,83266,71.48,2180,2380,2180,3000,1620,2310,2303.57,1.41,0,7809,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,698,-18.68,3.32,12,0.28,-125.00,704.00,5270,20240627,-55.69,1798,20240415,29.87,3395,-31.22,20250110,2180,7.11,20250403,5270,-55.69,20240627,1798,29.87,20240415,2.66,Y,388790,100,29 억,,422165,N,N,629,N,00,N +20250403,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,15,2,0.65,173501360,75389,64.72,2180,2380,2180,3000,1620,2310,2301.41,1.41,0,7120,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,695,-18.60,3.30,12,0.25,-125.00,704.00,5270,20240627,-55.88,1798,20240415,29.31,3395,-31.52,20250110,2180,6.65,20250403,5270,-55.88,20240627,1798,29.31,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2330,20,2,0.87,124185800,54326,46.63,2180,2365,2180,3000,1620,2310,2285.94,1.41,0,2992,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,697,-18.64,3.31,12,0.18,-125.00,704.00,5270,20240627,-55.79,1798,20240415,29.59,3395,-31.37,20250110,2180,6.88,20250403,5270,-55.79,20240627,1798,29.59,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,131114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-10,5,-0.43,73665765,32639,28.02,2180,2315,2180,3000,1620,2310,2256.98,1.41,0,159,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,688,-18.40,3.27,12,0.11,-125.00,704.00,5270,20240627,-56.36,1798,20240415,27.92,3395,-32.25,20250110,2180,5.50,20250403,5270,-56.36,20240627,1798,27.92,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,121113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2300,-10,5,-0.43,69181150,30682,26.34,2180,2315,2180,3000,1620,2310,2254.78,1.41,0,-1162,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,688,-18.40,3.27,12,0.10,-125.00,704.00,5270,20240627,-56.36,1798,20240415,27.92,3395,-32.25,20250110,2180,5.50,20250403,5270,-56.36,20240627,1798,27.92,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,111116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2270,-40,5,-1.73,52699475,23484,20.16,2180,2290,2180,3000,1620,2310,2244.05,1.41,0,1877,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,679,-18.16,3.22,12,0.08,-125.00,704.00,5270,20240627,-56.93,1798,20240415,26.25,3395,-33.14,20250110,2180,4.13,20250403,5270,-56.93,20240627,1798,26.25,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-30,5,-1.30,47904565,21364,18.34,2180,2290,2180,3000,1620,2310,2242.30,1.41,0,767,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,682,-18.24,3.24,12,0.07,-125.00,704.00,5270,20240627,-56.74,1798,20240415,26.81,3395,-32.84,20250110,2180,4.59,20250403,5270,-56.74,20240627,1798,26.81,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N +20250403,091122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2280,-30,5,-1.30,22014200,9969,8.56,2180,2280,2180,3000,1620,2310,2208.25,1.41,0,3038,2496,2402,2356,2262,2216,2380,2240,30,690,100,1430,5,1,29913930,682,-18.24,3.24,12,0.03,-125.00,704.00,5270,20240627,-56.74,1798,20240415,26.81,3395,-32.84,20250110,2180,4.59,20250403,5270,-56.74,20240627,1798,26.81,20240415,2.66,Y,388790,100,29 억,,422165,N,N,0,N,00,N 20250402,161053,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2310,-140,5,-5.71,270378395,115068,66.37,2450,2450,2310,3185,1715,2450,2349.75,1.46,0,-13823,2600,2525,2375,2300,2150,2562,2337,30,735,100,1510,5,1,29913930,691,-18.48,3.28,12,0.38,-125.00,704.00,5270,20240627,-56.17,1798,20240415,28.48,3395,-31.96,20250110,2220,4.05,20250331,5270,-56.17,20240627,1798,28.48,20240415,2.85,Y,388790,100,29 억,,435781,N,N,0,N,00,N 20250402,151054,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-125,5,-5.10,266753710,113500,65.47,2450,2450,2315,3185,1715,2450,2350.25,1.46,0,-13218,2600,2525,2375,2300,2150,2562,2337,30,735,100,1510,5,1,29913930,695,-18.60,3.30,12,0.38,-125.00,704.00,5270,20240627,-55.88,1798,20240415,29.31,3395,-31.52,20250110,2220,4.73,20250331,5270,-55.88,20240627,1798,29.31,20240415,2.85,Y,388790,100,29 억,,435781,N,N,0,N,00,N 20250402,141055,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2325,-125,5,-5.10,165053855,69993,40.37,2450,2450,2325,3185,1715,2450,2358.15,1.46,0,-34612,2600,2525,2375,2300,2150,2562,2337,30,735,100,1510,5,1,29913930,695,-18.60,3.30,12,0.23,-125.00,704.00,5270,20240627,-55.88,1798,20240415,29.31,3395,-31.52,20250110,2220,4.73,20250331,5270,-55.88,20240627,1798,29.31,20240415,2.85,Y,388790,100,29 억,,435781,N,N,0,N,00,N diff --git a/388870/price/prices-20250401.csv b/388870/price/prices-20250401.csv index 302642727289..8aa60fa5bca6 100644 --- a/388870/price/prices-20250401.csv +++ b/388870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161108,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6130,100,2,1.66,156823570,26134,78.20,5920,6130,5800,7830,4230,6030,6000.75,0.00,0,-813,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,794,-7.50,4.26,12,0.20,-817.00,1438.00,21250,20240327,-71.15,5800,20250403,5.69,9740,-37.06,20250212,5800,5.69,20250403,17790,-65.54,20240404,5800,5.69,20250403,0.69,Y,388870,500,64 억,,0,N,N,983,N,00,N +20250403,151118,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6000,-30,5,-0.50,123169850,20558,61.52,5920,6110,5800,7830,4230,6030,5991.33,0.00,0,-261,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,777,-7.34,4.17,12,0.16,-817.00,1438.00,21250,20240327,-71.76,5800,20250403,3.45,9740,-38.40,20250212,5800,3.45,20250403,17790,-66.27,20240404,5800,3.45,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,141116,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6030,0,3,0.00,96720670,16185,48.43,5920,6090,5800,7830,4230,6030,5975.95,0.00,0,333,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,781,-7.38,4.19,12,0.13,-817.00,1438.00,21250,20240327,-71.62,5800,20250403,3.97,9740,-38.09,20250212,5800,3.97,20250403,17790,-66.10,20240404,5800,3.97,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,131114,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6000,-30,5,-0.50,81558560,13664,40.89,5920,6090,5800,7830,4230,6030,5968.86,0.00,0,1416,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,777,-7.34,4.17,12,0.11,-817.00,1438.00,21250,20240327,-71.76,5800,20250403,3.45,9740,-38.40,20250212,5800,3.45,20250403,17790,-66.27,20240404,5800,3.45,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,121113,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6000,-30,5,-0.50,63739560,10680,31.96,5920,6090,5800,7830,4230,6030,5968.12,0.00,0,1147,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,777,-7.34,4.17,12,0.08,-817.00,1438.00,21250,20240327,-71.76,5800,20250403,3.45,9740,-38.40,20250212,5800,3.45,20250403,17790,-66.27,20240404,5800,3.45,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,111116,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6030,0,3,0.00,51178300,8590,25.70,5920,6090,5800,7830,4230,6030,5957.89,0.00,0,-127,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,781,-7.38,4.19,12,0.07,-817.00,1438.00,21250,20240327,-71.62,5800,20250403,3.97,9740,-38.09,20250212,5800,3.97,20250403,17790,-66.10,20240404,5800,3.97,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,101117,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6060,30,2,0.50,29262640,4880,14.60,5920,6090,5880,7830,4230,6030,5996.44,0.00,0,-119,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,785,-7.42,4.21,12,0.04,-817.00,1438.00,21250,20240327,-71.48,5880,20250403,3.06,9740,-37.78,20250212,5880,3.06,20250403,17790,-65.94,20240404,5880,3.06,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N +20250403,091122,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,6020,-10,5,-0.17,15779120,2645,7.91,5920,6020,5880,7830,4230,6030,5965.64,0.00,0,-466,6443,6236,6113,5906,5783,6175,5845,65,1800,500,4220,10,1,12945932,779,-7.37,4.19,12,0.02,-817.00,1438.00,21250,20240327,-71.67,5880,20250403,2.38,9740,-38.19,20250212,5880,2.38,20250403,17790,-66.16,20240404,5880,2.38,20250403,0.69,Y,388870,500,64 억,,0,N,N,691,N,00,N 20250402,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6030,-170,5,-2.74,203153780,33419,124.45,6320,6320,5990,8060,4340,6200,6078.99,0.00,0,-9726,6533,6366,6133,5966,5733,6450,6050,65,1860,500,4340,10,1,12945932,781,-7.38,4.19,12,0.26,-817.00,1438.00,21250,20240327,-71.62,5900,20250401,2.20,9740,-38.09,20250212,5900,2.20,20250401,19690,-69.38,20240402,5900,2.20,20250401,0.70,Y,388870,500,64 억,,0,N,N,691,N,00,N 20250402,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6070,-130,5,-2.10,192452740,31653,117.88,6320,6320,5990,8060,4340,6200,6080.08,0.00,0,-9805,6533,6366,6133,5966,5733,6450,6050,65,1860,500,4340,10,1,12945932,786,-7.43,4.22,12,0.24,-817.00,1438.00,21250,20240327,-71.44,5900,20250401,2.88,9740,-37.68,20250212,5900,2.88,20250401,19690,-69.17,20240402,5900,2.88,20250401,0.70,Y,388870,500,64 억,,0,N,N,0,N,00,N 20250402,141056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6050,-150,5,-2.42,157321760,25875,96.36,6320,6320,5990,8060,4340,6200,6080.07,0.00,0,-10313,6533,6366,6133,5966,5733,6450,6050,65,1860,500,4340,10,1,12945932,783,-7.41,4.21,12,0.20,-817.00,1438.00,21250,20240327,-71.53,5900,20250401,2.54,9740,-37.89,20250212,5900,2.54,20250401,19690,-69.27,20240402,5900,2.54,20250401,0.70,Y,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20250401.csv b/389020/price/prices-20250401.csv index 2d3c6bf002e5..278ea7d885ec 100644 --- a/389020/price/prices-20250401.csv +++ b/389020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161109,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34700,-1600,5,-4.41,2302371300,65572,94.31,35000,36700,33000,47150,25450,36300,35112.14,1.17,0,63,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2151,108.44,5.06,12,1.06,320.00,6860.00,131000,20240419,-73.51,25900,20241120,33.98,54000,-35.74,20250214,33000,5.15,20250403,131000,-73.51,20240419,25900,33.98,20241120,5.07,Y,389020,500,32 억,,72556,N,N,2681,N,00,N +20250403,151119,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34800,-1500,5,-4.13,2190969950,62363,89.69,35000,36700,33000,47150,25450,36300,35132.47,1.17,0,415,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2157,108.75,5.07,12,1.01,320.00,6860.00,131000,20240419,-73.44,25900,20241120,34.36,54000,-35.56,20250214,33000,5.45,20250403,131000,-73.44,20240419,25900,34.36,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,141117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34750,-1550,5,-4.27,1294349350,36899,53.07,35000,35850,33000,47150,25450,36300,35078.07,1.17,0,822,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2154,108.59,5.07,12,0.60,320.00,6860.00,131000,20240419,-73.47,25900,20241120,34.17,54000,-35.65,20250214,33000,5.30,20250403,131000,-73.47,20240419,25900,34.17,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,131115,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35050,-1250,5,-3.44,948161875,27001,38.83,35000,35850,33000,47150,25450,36300,35115.67,1.17,0,-772,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2172,109.53,5.11,12,0.44,320.00,6860.00,131000,20240419,-73.24,25900,20241120,35.33,54000,-35.09,20250214,33000,6.21,20250403,131000,-73.24,20240419,25900,35.33,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,121113,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35300,-1000,5,-2.75,806181950,22956,33.02,35000,35850,33000,47150,25450,36300,35118.42,1.17,0,-834,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2188,110.31,5.15,12,0.37,320.00,6860.00,131000,20240419,-73.05,25900,20241120,36.29,54000,-34.63,20250214,33000,6.97,20250403,131000,-73.05,20240419,25900,36.29,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,111116,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35450,-850,5,-2.34,677998925,19320,27.79,35000,35850,33000,47150,25450,36300,35092.92,1.17,0,-1858,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2197,110.78,5.17,12,0.31,320.00,6860.00,131000,20240419,-72.94,25900,20241120,36.87,54000,-34.35,20250214,33000,7.42,20250403,131000,-72.94,20240419,25900,36.87,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,101117,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,35350,-950,5,-2.62,382406825,10970,15.78,35000,35350,33000,47150,25450,36300,34858.93,1.17,0,1051,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2191,110.47,5.15,12,0.18,320.00,6860.00,131000,20240419,-73.02,25900,20241120,36.49,54000,-34.54,20250214,33000,7.12,20250403,131000,-73.02,20240419,25900,36.49,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N +20250403,091122,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,34700,-1600,5,-4.41,151882950,4393,6.32,35000,35300,33000,47150,25450,36300,34572.68,1.17,0,85,40366,38332,37316,35282,34266,37825,34775,32,10850,500,25410,50,1,6197730,2151,108.44,5.06,12,0.07,320.00,6860.00,131000,20240419,-73.51,25900,20241120,33.98,54000,-35.74,20250214,33000,5.15,20250403,131000,-73.51,20240419,25900,33.98,20241120,5.07,Y,389020,500,32 억,,72556,N,N,1784,N,00,N 20250402,161053,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36300,-2650,5,-6.80,2582025700,69531,185.35,39050,39350,36300,50600,27300,38950,37135.04,1.23,0,-3932,41550,40250,38800,37500,36050,40900,38150,32,11650,500,27260,50,1,6197730,2250,113.44,5.29,12,1.12,320.00,6860.00,131000,20240419,-72.29,25900,20241120,40.15,54000,-32.78,20250214,36300,0.00,20250402,131000,-72.29,20240419,25900,40.15,20241120,5.13,Y,389020,500,32 억,,76381,N,N,1784,N,00,N 20250402,151054,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36450,-2500,5,-6.42,2469079450,66424,177.06,39050,39350,36300,50600,27300,38950,37171.50,1.23,0,-3632,41550,40250,38800,37500,36050,40900,38150,32,11650,500,27260,50,1,6197730,2259,113.91,5.31,12,1.07,320.00,6860.00,131000,20240419,-72.18,25900,20241120,40.73,54000,-32.50,20250214,36300,0.41,20250402,131000,-72.18,20240419,25900,40.73,20241120,5.13,Y,389020,500,32 억,,76381,N,N,1957,N,00,N 20250402,141056,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,36900,-2050,5,-5.26,2070248700,55507,147.96,39050,39350,36400,50600,27300,38950,37297.07,1.23,0,-5692,41550,40250,38800,37500,36050,40900,38150,32,11650,500,27260,50,1,6197730,2287,115.31,5.38,12,0.90,320.00,6860.00,131000,20240419,-71.83,25900,20241120,42.47,54000,-31.67,20250214,36400,1.37,20250402,131000,-71.83,20240419,25900,42.47,20241120,5.13,Y,389020,500,32 억,,76381,N,N,1957,N,00,N diff --git a/389030/price/prices-20250401.csv b/389030/price/prices-20250401.csv index 4ffea5938408..e48d2f4004f8 100644 --- a/389030/price/prices-20250401.csv +++ b/389030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,-26,5,-2.04,168308518,136745,110.91,1265,1265,1210,1658,894,1276,1230.82,0.74,0,-11191,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,417,-3.40,1.87,12,0.41,-368.00,667.00,2150,20240402,-41.86,1209,20240805,3.39,1500,-16.67,20250110,1210,3.31,20250403,2050,-39.02,20240403,1209,3.39,20240805,0.54,Y,389030,500,166 억,,246764,N,N,3028,N,00,N +20250403,151119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,-57,5,-4.47,92901331,76366,61.94,1265,1265,1210,1658,894,1276,1216.53,0.74,0,-5069,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,407,-3.31,1.83,12,0.23,-368.00,667.00,2150,20240402,-43.30,1209,20240805,0.83,1500,-18.73,20250110,1210,0.74,20250403,2050,-40.54,20240403,1209,0.83,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,-57,5,-4.47,88792568,73003,59.21,1265,1265,1210,1658,894,1276,1216.29,0.74,0,-3003,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,407,-3.31,1.83,12,0.22,-368.00,667.00,2150,20240402,-43.30,1209,20240805,0.83,1500,-18.73,20250110,1210,0.74,20250403,2050,-40.54,20240403,1209,0.83,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,131115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1226,-50,5,-3.92,77056255,63347,51.38,1265,1265,1210,1658,894,1276,1216.42,0.74,0,-4414,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,409,-3.33,1.84,12,0.19,-368.00,667.00,2150,20240402,-42.98,1209,20240805,1.41,1500,-18.27,20250110,1210,1.32,20250403,2050,-40.20,20240403,1209,1.41,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1225,-51,5,-4.00,76272601,62707,50.86,1265,1265,1210,1658,894,1276,1216.33,0.74,0,-3949,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,409,-3.33,1.84,12,0.19,-368.00,667.00,2150,20240402,-43.02,1209,20240805,1.32,1500,-18.33,20250110,1210,1.24,20250403,2050,-40.24,20240403,1209,1.32,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,-57,5,-4.47,73976442,60821,49.33,1265,1265,1210,1658,894,1276,1216.30,0.74,0,-3621,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,407,-3.31,1.83,12,0.18,-368.00,667.00,2150,20240402,-43.30,1209,20240805,0.83,1500,-18.73,20250110,1210,0.74,20250403,2050,-40.54,20240403,1209,0.83,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1221,-55,5,-4.31,37889046,31161,25.27,1265,1265,1210,1658,894,1276,1215.91,0.74,0,-1123,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,407,-3.32,1.83,12,0.09,-368.00,667.00,2150,20240402,-43.21,1209,20240805,0.99,1500,-18.60,20250110,1210,0.91,20250403,2050,-40.44,20240403,1209,0.99,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N +20250403,091122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1252,-24,5,-1.88,981072,780,0.63,1265,1265,1237,1658,894,1276,1257.78,0.74,0,326,1337,1306,1258,1227,1179,1282,1203,167,382,500,860,1,1,33351845,418,-3.40,1.88,12,0.00,-368.00,667.00,2150,20240402,-41.77,1209,20240805,3.56,1500,-16.53,20250110,1210,3.47,20250402,2050,-38.93,20240403,1209,3.56,20240805,0.54,Y,389030,500,166 억,,246764,N,N,1617,N,00,N 20250402,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1276,-13,5,-1.01,152557412,123297,683.50,1289,1289,1210,1675,903,1289,1237.32,0.75,0,-1878,1321,1305,1283,1267,1245,1294,1256,167,386,500,870,1,1,33351845,426,-3.47,1.91,12,0.37,-368.00,667.00,2150,20240402,-40.65,1209,20240805,5.54,1500,-14.93,20250110,1210,5.45,20250402,2150,-40.65,20240402,1209,5.54,20240805,0.53,Y,389030,500,166 억,,249248,N,N,1617,N,00,N 20250402,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1230,-59,5,-4.58,128254344,103772,575.26,1289,1289,1210,1675,903,1289,1235.92,0.75,0,-356,1321,1305,1283,1267,1245,1294,1256,167,386,500,870,1,1,33351845,410,-3.34,1.84,12,0.31,-368.00,667.00,2150,20240402,-42.79,1209,20240805,1.74,1500,-18.00,20250110,1210,1.65,20250402,2150,-42.79,20240402,1209,1.74,20240805,0.53,Y,389030,500,166 억,,249248,N,N,0,N,00,N 20250402,141056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1242,-47,5,-3.65,68067560,54567,302.49,1289,1289,1238,1675,903,1289,1247.41,0.75,0,605,1321,1305,1283,1267,1245,1294,1256,167,386,500,870,1,1,33351845,414,-3.38,1.86,12,0.16,-368.00,667.00,2150,20240402,-42.23,1209,20240805,2.73,1500,-17.20,20250110,1226,1.31,20250331,2150,-42.23,20240402,1209,2.73,20240805,0.53,Y,389030,500,166 억,,249248,N,N,0,N,00,N diff --git a/389140/price/prices-20250401.csv b/389140/price/prices-20250401.csv index 1602b86199f9..a3cb9de20e4a 100644 --- a/389140/price/prices-20250401.csv +++ b/389140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161109,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5730,-170,5,-2.88,841994385,145951,90.52,5700,5920,5620,7670,4130,5900,5769.16,1.88,0,20371,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,637,-5.53,2.08,12,1.31,-1037.00,2758.00,13110,20240329,-56.29,3945,20241209,45.25,9600,-40.31,20250304,4655,23.09,20250203,12080,-52.57,20240517,3945,45.25,20241209,2.00,Y,389140,500,55 억,,209421,N,N,3804,N,00,N +20250403,151119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5740,-160,5,-2.71,799137215,138477,85.88,5700,5920,5620,7670,4130,5900,5770.90,1.88,0,19279,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,638,-5.54,2.08,12,1.25,-1037.00,2758.00,13110,20240329,-56.22,3945,20241209,45.50,9600,-40.21,20250304,4655,23.31,20250203,12080,-52.48,20240517,3945,45.50,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,141117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5780,-120,5,-2.03,714419825,123706,76.72,5700,5920,5620,7670,4130,5900,5775.14,1.88,0,17804,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,642,-5.57,2.10,12,1.11,-1037.00,2758.00,13110,20240329,-55.91,3945,20241209,46.51,9600,-39.79,20250304,4655,24.17,20250203,12080,-52.15,20240517,3945,46.51,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,131115,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-130,5,-2.20,604209225,104601,64.87,5700,5920,5620,7670,4130,5900,5776.32,1.88,0,21490,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,641,-5.56,2.09,12,0.94,-1037.00,2758.00,13110,20240329,-55.99,3945,20241209,46.26,9600,-39.90,20250304,4655,23.95,20250203,12080,-52.24,20240517,3945,46.26,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,121114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,-80,5,-1.36,515760765,89336,55.40,5700,5920,5620,7670,4130,5900,5773.27,1.88,0,21472,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,647,-5.61,2.11,12,0.80,-1037.00,2758.00,13110,20240329,-55.61,3945,20241209,47.53,9600,-39.38,20250304,4655,25.03,20250203,12080,-51.82,20240517,3945,47.53,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,111117,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,-70,5,-1.19,429281185,74533,46.22,5700,5850,5620,7670,4130,5900,5759.61,1.88,0,23041,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,648,-5.62,2.11,12,0.67,-1037.00,2758.00,13110,20240329,-55.53,3945,20241209,47.78,9600,-39.27,20250304,4655,25.24,20250203,12080,-51.74,20240517,3945,47.78,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,101118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-130,5,-2.20,237256430,41242,25.58,5700,5850,5620,7670,4130,5900,5752.79,1.88,0,16205,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,641,-5.56,2.09,12,0.37,-1037.00,2758.00,13110,20240329,-55.99,3945,20241209,46.26,9600,-39.90,20250304,4655,23.95,20250203,12080,-52.24,20240517,3945,46.26,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N +20250403,091122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5750,-150,5,-2.54,73150630,12892,8.00,5700,5760,5620,7670,4130,5900,5674.11,1.88,0,5663,6300,6100,5950,5750,5600,6025,5675,56,1770,500,3650,10,1,11112735,639,-5.54,2.08,12,0.12,-1037.00,2758.00,13110,20240329,-56.14,3945,20241209,45.75,9600,-40.10,20250304,4655,23.52,20250203,12080,-52.40,20240517,3945,45.75,20241209,2.00,Y,389140,500,55 억,,209421,N,N,12440,N,00,N 20250402,161054,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5900,30,2,0.51,943498540,159705,82.54,6040,6150,5800,7630,4110,5870,5907.76,2.18,0,-33618,6203,6036,5863,5696,5523,6120,5780,56,1760,500,3630,10,1,11112735,656,-5.69,2.14,12,1.44,-1037.00,2758.00,13110,20240329,-55.00,3945,20241209,49.56,9600,-38.54,20250304,4655,26.75,20250203,12080,-51.16,20240402,3945,49.56,20241209,1.96,Y,389140,500,55 억,,242627,N,N,12440,N,00,N 20250402,151055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5890,20,2,0.34,906935300,153508,79.34,6040,6150,5800,7630,4110,5870,5908.07,2.18,0,-32490,6203,6036,5863,5696,5523,6120,5780,56,1760,500,3630,10,1,11112735,655,-5.68,2.14,12,1.38,-1037.00,2758.00,13110,20240329,-55.07,3945,20241209,49.30,9600,-38.65,20250304,4655,26.53,20250203,12080,-51.24,20240402,3945,49.30,20241209,1.96,Y,389140,500,55 억,,242627,N,N,20370,N,00,N 20250402,141056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,10,2,0.17,769854200,130184,67.29,6040,6150,5800,7630,4110,5870,5913.59,2.18,0,-31581,6203,6036,5863,5696,5523,6120,5780,56,1760,500,3630,10,1,11112735,653,-5.67,2.13,12,1.17,-1037.00,2758.00,13110,20240329,-55.15,3945,20241209,49.05,9600,-38.75,20250304,4655,26.32,20250203,12080,-51.32,20240402,3945,49.05,20241209,1.96,Y,389140,500,55 억,,242627,N,N,20370,N,00,N diff --git a/389260/price/prices-20250401.csv b/389260/price/prices-20250401.csv index eec09dcae601..a9146a914cd8 100644 --- a/389260/price/prices-20250401.csv +++ b/389260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161109,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12550,550,2,4.58,746385285,60778,348.06,11690,12570,11600,15600,8400,12000,12280.51,0.39,0,-4809,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2140,27.46,1.66,12,0.36,457.00,7551.00,21400,20240527,-41.36,9710,20241113,29.25,13460,-6.76,20250228,11000,14.09,20250203,21400,-41.36,20240527,9710,29.25,20241113,1.07,Y,389260,100,17 억,,66003,N,N,988,N,00,N +20250403,151120,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12460,460,2,3.83,686335275,55983,320.60,11690,12570,11600,15600,8400,12000,12259.71,0.39,0,-2884,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2124,27.26,1.65,12,0.33,457.00,7551.00,21400,20240527,-41.78,9710,20241113,28.32,13460,-7.43,20250228,11000,13.27,20250203,21400,-41.78,20240527,9710,28.32,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,141117,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12360,360,2,3.00,630370985,51459,294.69,11690,12570,11600,15600,8400,12000,12249.97,0.39,0,-1159,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2107,27.05,1.64,12,0.30,457.00,7551.00,21400,20240527,-42.24,9710,20241113,27.29,13460,-8.17,20250228,11000,12.36,20250203,21400,-42.24,20240527,9710,27.29,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,131115,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12350,350,2,2.92,580969625,47476,271.88,11690,12570,11600,15600,8400,12000,12237.12,0.39,0,193,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2106,27.02,1.64,12,0.28,457.00,7551.00,21400,20240527,-42.29,9710,20241113,27.19,13460,-8.25,20250228,11000,12.27,20250203,21400,-42.29,20240527,9710,27.19,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,121114,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12490,490,2,4.08,471474405,38615,221.14,11690,12570,11600,15600,8400,12000,12209.62,0.39,0,-1903,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2130,27.33,1.65,12,0.23,457.00,7551.00,21400,20240527,-41.64,9710,20241113,28.63,13460,-7.21,20250228,11000,13.55,20250203,21400,-41.64,20240527,9710,28.63,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,111117,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12490,490,2,4.08,428540780,35186,201.50,11690,12570,11600,15600,8400,12000,12179.30,0.39,0,-899,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2130,27.33,1.65,12,0.21,457.00,7551.00,21400,20240527,-41.64,9710,20241113,28.63,13460,-7.21,20250228,11000,13.55,20250203,21400,-41.64,20240527,9710,28.63,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,101118,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11890,-110,5,-0.92,64307750,5470,31.33,11690,12000,11600,15600,8400,12000,11756.44,0.39,0,-995,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,2027,26.02,1.57,12,0.03,457.00,7551.00,21400,20240527,-44.44,9710,20241113,22.45,13460,-11.66,20250228,11000,8.09,20250203,21400,-44.44,20240527,9710,22.45,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N +20250403,091123,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,-380,5,-3.17,28021190,2398,13.73,11690,12000,11600,15600,8400,12000,11685.23,0.39,0,279,12533,12266,11993,11726,11453,12130,11590,17,3600,100,7920,10,1,17050000,1981,25.43,1.54,12,0.01,457.00,7551.00,21400,20240527,-45.70,9710,20241113,19.67,13460,-13.67,20250228,11000,5.64,20250203,21400,-45.70,20240527,9710,19.67,20241113,1.07,Y,389260,100,17 억,,66003,N,N,2031,N,00,N 20250402,161054,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-130,5,-1.07,208649680,17462,68.68,12010,12260,11720,15760,8500,12130,11948.78,0.44,0,-8434,12743,12436,11843,11536,10943,12590,11690,17,3630,100,8000,10,1,17050000,2046,26.26,1.59,12,0.10,457.00,7551.00,21400,20240527,-43.93,9710,20241113,23.58,13460,-10.85,20250228,11000,9.09,20250203,21400,-43.93,20240527,9710,23.58,20241113,1.07,Y,389260,100,17 억,,74441,N,N,2031,N,00,N 20250402,151055,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,-80,5,-0.66,186351850,15604,61.38,12010,12260,11720,15760,8500,12130,11942.57,0.44,0,-7331,12743,12436,11843,11536,10943,12590,11690,17,3630,100,8000,10,1,17050000,2055,26.37,1.60,12,0.09,457.00,7551.00,21400,20240527,-43.69,9710,20241113,24.10,13460,-10.48,20250228,11000,9.55,20250203,21400,-43.69,20240527,9710,24.10,20241113,1.07,Y,389260,100,17 억,,74441,N,N,3015,N,00,N 20250402,141057,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11990,-140,5,-1.15,156514600,13118,51.60,12010,12260,11720,15760,8500,12130,11931.29,0.44,0,-5338,12743,12436,11843,11536,10943,12590,11690,17,3630,100,8000,10,1,17050000,2044,26.24,1.59,12,0.08,457.00,7551.00,21400,20240527,-43.97,9710,20241113,23.48,13460,-10.92,20250228,11000,9.00,20250203,21400,-43.97,20240527,9710,23.48,20241113,1.07,Y,389260,100,17 억,,74441,N,N,3015,N,00,N diff --git a/389470/price/prices-20250401.csv b/389470/price/prices-20250401.csv index 58828fe18926..a9265dc3ef68 100644 --- a/389470/price/prices-20250401.csv +++ b/389470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-260,5,-1.87,446648795,32636,82.45,13540,13880,13200,18030,9710,13870,13685.77,2.48,0,-2557,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1367,-8.09,4.22,12,0.32,-1683.00,3223.00,25400,20240913,-46.42,9400,20240415,44.79,22650,-39.91,20250109,13200,3.11,20250403,25400,-46.42,20240913,9400,44.79,20240415,0.00,Y,389470,500,50 억,,249152,N,N,4142,N,00,N +20250403,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13610,-260,5,-1.87,436614285,31899,80.59,13540,13880,13200,18030,9710,13870,13687.40,2.48,0,-2350,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1367,-8.09,4.22,12,0.32,-1683.00,3223.00,25400,20240913,-46.42,9400,20240415,44.79,22650,-39.91,20250109,13200,3.11,20250403,25400,-46.42,20240913,9400,44.79,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,141118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13710,-160,5,-1.15,349355905,25506,64.44,13540,13880,13200,18030,9710,13870,13697.01,2.48,0,-2301,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1377,-8.15,4.25,12,0.25,-1683.00,3223.00,25400,20240913,-46.02,9400,20240415,45.85,22650,-39.47,20250109,13200,3.86,20250403,25400,-46.02,20240913,9400,45.85,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13670,-200,5,-1.44,272993430,19926,50.34,13540,13880,13200,18030,9710,13870,13700.36,2.48,0,-4068,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1373,-8.12,4.24,12,0.20,-1683.00,3223.00,25400,20240913,-46.18,9400,20240415,45.43,22650,-39.65,20250109,13200,3.56,20250403,25400,-46.18,20240913,9400,45.43,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13700,-170,5,-1.23,184771165,13473,34.04,13540,13880,13200,18030,9710,13870,13714.18,2.48,0,-3076,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1376,-8.14,4.25,12,0.13,-1683.00,3223.00,25400,20240913,-46.06,9400,20240415,45.74,22650,-39.51,20250109,13200,3.79,20250403,25400,-46.06,20240913,9400,45.74,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13710,-160,5,-1.15,145875910,10640,26.88,13540,13880,13200,18030,9710,13870,13710.14,2.48,0,-3268,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1377,-8.15,4.25,12,0.11,-1683.00,3223.00,25400,20240913,-46.02,9400,20240415,45.85,22650,-39.47,20250109,13200,3.86,20250403,25400,-46.02,20240913,9400,45.85,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13780,-90,5,-0.65,119252230,8699,21.98,13540,13880,13200,18030,9710,13870,13708.73,2.48,0,-3213,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1384,-8.19,4.28,12,0.09,-1683.00,3223.00,25400,20240913,-45.75,9400,20240415,46.60,22650,-39.16,20250109,13200,4.39,20250403,25400,-45.75,20240913,9400,46.60,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N +20250403,091123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13570,-300,5,-2.16,31218430,2300,5.81,13540,13820,13200,18030,9710,13870,13573.23,2.48,0,-658,14236,14052,13806,13622,13376,14145,13715,50,4160,500,8590,10,1,10045075,1363,-8.06,4.21,12,0.02,-1683.00,3223.00,25400,20240913,-46.57,9400,20240415,44.36,22650,-40.09,20250109,13200,2.80,20250403,25400,-46.57,20240913,9400,44.36,20240415,0.00,Y,389470,500,50 억,,249152,N,N,1491,N,00,N 20250402,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13870,200,2,1.46,543563700,39584,75.98,13670,13990,13560,17770,9570,13670,13731.90,2.47,0,-1320,14603,14136,13823,13356,13043,14370,13590,50,4100,500,8470,10,1,10045075,1393,-8.24,4.30,12,0.39,-1683.00,3223.00,25400,20240913,-45.39,9400,20240415,47.55,22650,-38.76,20250109,13200,5.08,20250321,25400,-45.39,20240913,9400,47.55,20240415,0.00,Y,389470,500,50 억,,247918,N,N,1491,N,00,N 20250402,151055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13870,200,2,1.46,522853850,38089,73.11,13670,13990,13560,17770,9570,13670,13727.16,2.47,0,-1486,14603,14136,13823,13356,13043,14370,13590,50,4100,500,8470,10,1,10045075,1393,-8.24,4.30,12,0.38,-1683.00,3223.00,25400,20240913,-45.39,9400,20240415,47.55,22650,-38.76,20250109,13200,5.08,20250321,25400,-45.39,20240913,9400,47.55,20240415,0.00,Y,389470,500,50 억,,247918,N,N,2903,N,00,N 20250402,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13700,30,2,0.22,479172420,34914,67.02,13670,13990,13560,17770,9570,13670,13724.36,2.47,0,-1848,14603,14136,13823,13356,13043,14370,13590,50,4100,500,8470,10,1,10045075,1376,-8.14,4.25,12,0.35,-1683.00,3223.00,25400,20240913,-46.06,9400,20240415,45.74,22650,-39.51,20250109,13200,3.79,20250321,25400,-46.06,20240913,9400,45.74,20240415,0.00,Y,389470,500,50 억,,247918,N,N,2903,N,00,N diff --git a/389500/price/prices-20250401.csv b/389500/price/prices-20250401.csv index f20735ad49b6..e00bdca23e32 100644 --- a/389500/price/prices-20250401.csv +++ b/389500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,900,2,4.46,1599337140,75402,95.80,20000,21800,19810,26250,14150,20200,21211.20,0.80,0,5452,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1303,-145.52,10.73,12,1.22,-145.00,1967.00,35950,20240322,-41.31,12000,20240805,75.83,29800,-29.19,20250205,19260,9.55,20250311,33250,-36.54,20240404,12000,75.83,20240805,0.04,Y,389500,500,30 억,,49351,N,N,1644,N,00,N +20250403,151120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20900,700,2,3.47,1531885290,72197,91.73,20000,21800,19810,26250,14150,20200,21218.45,0.80,0,4884,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1291,-144.14,10.63,12,1.17,-145.00,1967.00,35950,20240322,-41.86,12000,20240805,74.17,29800,-29.87,20250205,19260,8.52,20250311,33250,-37.14,20240404,12000,74.17,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21000,800,2,3.96,1439055240,67767,86.10,20000,21800,19810,26250,14150,20200,21235.69,0.80,0,5195,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1297,-144.83,10.68,12,1.10,-145.00,1967.00,35950,20240322,-41.59,12000,20240805,75.00,29800,-29.53,20250205,19260,9.03,20250311,33250,-36.84,20240404,12000,75.00,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,131116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,850,2,4.21,1402110165,66014,83.88,20000,21800,19810,26250,14150,20200,21239.95,0.80,0,5646,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1300,-145.17,10.70,12,1.07,-145.00,1967.00,35950,20240322,-41.45,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,33250,-36.69,20240404,12000,75.42,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,121115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21150,950,2,4.70,1358906265,63967,81.28,20000,21800,19810,26250,14150,20200,21244.24,0.80,0,5773,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1306,-145.86,10.75,12,1.04,-145.00,1967.00,35950,20240322,-41.17,12000,20240805,76.25,29800,-29.03,20250205,19260,9.81,20250311,33250,-36.39,20240404,12000,76.25,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,111118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21050,850,2,4.21,1291051015,60763,77.20,20000,21800,19810,26250,14150,20200,21247.72,0.80,0,5856,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1300,-145.17,10.70,12,0.98,-145.00,1967.00,35950,20240322,-41.45,12000,20240805,75.42,29800,-29.36,20250205,19260,9.29,20250311,33250,-36.69,20240404,12000,75.42,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,101118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,21100,900,2,4.46,1132366715,53175,67.56,20000,21800,19810,26250,14150,20200,21295.57,0.80,0,4215,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1303,-145.52,10.73,12,0.86,-145.00,1967.00,35950,20240322,-41.31,12000,20240805,75.83,29800,-29.19,20250205,19260,9.55,20250311,33250,-36.54,20240404,12000,75.83,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N +20250403,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20900,700,2,3.47,196867940,9514,12.09,20000,21100,19810,26250,14150,20200,20693.64,0.80,0,2102,23233,21716,20883,19366,18533,21300,18950,31,6050,500,13730,50,1,6174904,1291,-144.14,10.63,12,0.15,-145.00,1967.00,35950,20240322,-41.86,12000,20240805,74.17,29800,-29.87,20250205,19260,8.52,20250311,33250,-37.14,20240404,12000,74.17,20240805,0.04,Y,389500,500,30 억,,49351,N,N,2456,N,00,N 20250402,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,100,2,0.50,1636845675,78023,346.98,20400,22400,20050,26100,14100,20100,20979.37,0.92,0,-7056,21133,20616,20333,19816,19533,20475,19675,31,6000,500,13660,50,1,6174904,1247,-139.31,10.27,12,1.26,-145.00,1967.00,36000,20240321,-43.89,12000,20240805,68.33,29800,-32.21,20250205,19260,4.88,20250311,34150,-40.85,20240402,12000,68.33,20240805,0.05,Y,389500,500,30 억,,56841,N,N,2456,N,00,N 20250402,151055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20200,100,2,0.50,1614742150,76930,342.12,20400,22400,20050,26100,14100,20100,20989.76,0.92,0,-6902,21133,20616,20333,19816,19533,20475,19675,31,6000,500,13660,50,1,6174904,1247,-139.31,10.27,12,1.25,-145.00,1967.00,36000,20240321,-43.89,12000,20240805,68.33,29800,-32.21,20250205,19260,4.88,20250311,34150,-40.85,20240402,12000,68.33,20240805,0.05,Y,389500,500,30 억,,56841,N,N,196,N,00,N 20250402,141057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,20250,150,2,0.75,1491452950,70820,314.95,20400,22400,20250,26100,14100,20100,21059.77,0.92,0,-6316,21133,20616,20333,19816,19533,20475,19675,31,6000,500,13660,50,1,6174904,1250,-139.66,10.29,12,1.15,-145.00,1967.00,36000,20240321,-43.75,12000,20240805,68.75,29800,-32.05,20250205,19260,5.14,20250311,34150,-40.70,20240402,12000,68.75,20240805,0.05,Y,389500,500,30 억,,56841,N,N,196,N,00,N diff --git a/389650/price/prices-20250401.csv b/389650/price/prices-20250401.csv index 965daed0bfed..ed63d2ea8f04 100644 --- a/389650/price/prices-20250401.csv +++ b/389650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42150,1150,2,2.80,2668056025,63525,60.53,40050,42650,40050,53300,28700,41000,41999.64,7.91,0,-11565,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3409,108.91,7.54,12,0.79,387.00,5588.00,60800,20250211,-30.67,21400,20240821,96.96,60800,-30.67,20250211,39550,6.57,20250402,60800,-30.67,20250211,21400,96.96,20240821,2.67,Y,389650,500,40 억,,639499,N,N,5899,N,00,N +20250403,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42350,1350,2,3.29,2500497975,59555,56.75,40050,42650,40050,53300,28700,41000,41986.37,7.91,0,-11591,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3425,109.43,7.58,12,0.74,387.00,5588.00,60800,20250211,-30.35,21400,20240821,97.90,60800,-30.35,20250211,39550,7.08,20250402,60800,-30.35,20250211,21400,97.90,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,141118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42350,1350,2,3.29,2109466775,50311,47.94,40050,42650,40050,53300,28700,41000,41928.54,7.91,0,-9330,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3425,109.43,7.58,12,0.62,387.00,5588.00,60800,20250211,-30.35,21400,20240821,97.90,60800,-30.35,20250211,39550,7.08,20250402,60800,-30.35,20250211,21400,97.90,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,131116,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42200,1200,2,2.93,1809254300,43223,41.19,40050,42650,40050,53300,28700,41000,41858.60,7.91,0,-5603,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3413,109.04,7.55,12,0.53,387.00,5588.00,60800,20250211,-30.59,21400,20240821,97.20,60800,-30.59,20250211,39550,6.70,20250402,60800,-30.59,20250211,21400,97.20,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,121115,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42400,1400,2,3.41,1587536050,37976,36.19,40050,42650,40050,53300,28700,41000,41803.67,7.91,0,-4323,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3429,109.56,7.59,12,0.47,387.00,5588.00,60800,20250211,-30.26,21400,20240821,98.13,60800,-30.26,20250211,39550,7.21,20250402,60800,-30.26,20250211,21400,98.13,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,111118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42250,1250,2,3.05,1172795075,28210,26.88,40050,42250,40050,53300,28700,41000,41573.74,7.91,0,-1376,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3417,109.17,7.56,12,0.35,387.00,5588.00,60800,20250211,-30.51,21400,20240821,97.43,60800,-30.51,20250211,39550,6.83,20250402,60800,-30.51,20250211,21400,97.43,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,101119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,42050,1050,2,2.56,873904425,21092,20.10,40050,42050,40050,53300,28700,41000,41432.98,7.91,0,-670,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3401,108.66,7.53,12,0.26,387.00,5588.00,60800,20250211,-30.84,21400,20240821,96.50,60800,-30.84,20250211,39550,6.32,20250402,60800,-30.84,20250211,21400,96.50,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N +20250403,091123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,41200,200,2,0.49,194596500,4784,4.56,40050,41500,40050,53300,28700,41000,40676.53,7.91,0,116,43500,42250,40900,39650,38300,41575,38975,40,12300,500,29520,50,1,8088186,3332,106.46,7.37,12,0.06,387.00,5588.00,60800,20250211,-32.24,21400,20240821,92.52,60800,-32.24,20250211,39550,4.17,20250402,60800,-32.24,20250211,21400,92.52,20240821,2.67,Y,389650,500,40 억,,639499,N,N,7165,N,00,N 20250402,161055,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,41000,-1050,5,-2.50,4273334425,104942,83.52,41850,42150,39550,54600,29450,42050,40720.91,8.19,0,-23864,44016,43032,42266,41282,40516,43525,41775,40,12550,500,30270,50,1,8088186,3316,105.94,7.34,12,1.30,387.00,5588.00,60800,20250211,-32.57,21400,20240821,91.59,60800,-32.57,20250211,39550,3.67,20250402,60800,-32.57,20250211,21400,91.59,20240821,2.71,Y,389650,500,40 억,,662247,N,N,7165,N,00,N 20250402,151056,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,41050,-1000,5,-2.38,4147346300,101867,81.08,41850,42150,39550,54600,29450,42050,40713.34,8.19,0,-23180,44016,43032,42266,41282,40516,43525,41775,40,12550,500,30270,50,1,8088186,3320,106.07,7.35,12,1.26,387.00,5588.00,60800,20250211,-32.48,21400,20240821,91.82,60800,-32.48,20250211,39550,3.79,20250402,60800,-32.48,20250211,21400,91.82,20240821,2.71,Y,389650,500,40 억,,662247,N,N,11024,N,00,N 20250402,141057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,41300,-750,5,-1.78,3747852200,92165,73.35,41850,42150,39550,54600,29450,42050,40664.59,8.19,0,-16789,44016,43032,42266,41282,40516,43525,41775,40,12550,500,30270,50,1,8088186,3340,106.72,7.39,12,1.14,387.00,5588.00,60800,20250211,-32.07,21400,20240821,92.99,60800,-32.07,20250211,39550,4.42,20250402,60800,-32.07,20250211,21400,92.99,20240821,2.71,Y,389650,500,40 억,,662247,N,N,11024,N,00,N diff --git a/389680/price/prices-20250401.csv b/389680/price/prices-20250401.csv index 9e559043a207..e8a47e728ef2 100644 --- a/389680/price/prices-20250401.csv +++ b/389680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,705,-54,5,-7.11,4205223708,5669419,23.67,743,794,702,986,532,759,741.78,0.94,0,-245783,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,282,-5.42,2.17,12,14.17,-130.00,325.00,1649,20241120,-57.25,620,20250331,13.71,1014,-30.47,20250121,620,13.71,20250331,1649,-57.25,20241120,620,13.71,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,151120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,730,-29,5,-3.82,4102010209,5524624,23.07,743,794,702,986,532,759,742.49,0.94,0,-242906,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,292,-5.62,2.25,12,13.81,-130.00,325.00,1649,20241120,-55.73,620,20250331,17.74,1014,-28.01,20250121,620,17.74,20250331,1649,-55.73,20241120,620,17.74,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,708,-51,5,-6.72,3845060989,5163938,21.56,743,794,702,986,532,759,744.60,0.94,0,-219563,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,283,-5.45,2.18,12,12.91,-130.00,325.00,1649,20241120,-57.06,620,20250331,14.19,1014,-30.18,20250121,620,14.19,20250331,1649,-57.06,20241120,620,14.19,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,131116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,706,-53,5,-6.98,3560237398,4760516,19.88,743,794,706,986,532,759,747.87,0.94,0,-255951,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,282,-5.43,2.17,12,11.90,-130.00,325.00,1649,20241120,-57.19,620,20250331,13.87,1014,-30.37,20250121,620,13.87,20250331,1649,-57.19,20241120,620,13.87,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,121115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,727,-32,5,-4.22,3204378207,4264790,17.81,743,794,725,986,532,759,751.36,0.94,0,-235353,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,291,-5.59,2.24,12,10.66,-130.00,325.00,1649,20241120,-55.91,620,20250331,17.26,1014,-28.30,20250121,620,17.26,20250331,1649,-55.91,20241120,620,17.26,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,111118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,735,-24,5,-3.16,2933755153,3894866,16.26,743,794,726,986,532,759,753.24,0.94,0,-209736,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,294,-5.65,2.26,12,9.73,-130.00,325.00,1649,20241120,-55.43,620,20250331,18.55,1014,-27.51,20250121,620,18.55,20250331,1649,-55.43,20241120,620,18.55,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,101119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,777,18,2,2.37,1762649421,2345591,9.79,743,783,726,986,532,759,751.47,0.94,0,-122374,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,311,-5.98,2.39,12,5.86,-130.00,325.00,1649,20241120,-52.88,620,20250331,25.32,1014,-23.37,20250121,620,25.32,20250331,1649,-52.88,20241120,620,25.32,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N +20250403,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,753,-6,5,-0.79,478350426,646166,2.70,743,762,731,986,532,759,740.27,0.94,0,74455,947,853,756,662,565,900,709,40,227,100,450,1,1,40012799,301,-5.79,2.32,12,1.61,-130.00,325.00,1649,20241120,-54.34,620,20250331,21.45,1014,-25.74,20250121,620,21.45,20250331,1649,-54.34,20241120,620,21.45,20250331,0.09,Y,389680,100,40 억,,376856,N,N,0,N,00,N 20250402,161055,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,105,2,16.06,18899805919,23728769,10598.78,665,850,659,850,458,654,796.59,0.46,0,212713,684,669,648,633,612,676,640,40,196,100,390,1,1,40012799,304,-5.84,2.34,12,59.30,-130.00,325.00,1649,20241120,-53.97,620,20250331,22.42,1014,-25.15,20250121,620,22.42,20250331,1649,-53.97,20241120,620,22.42,20250331,0.11,Y,389680,100,40 억,,185524,N,N,0,N,00,N 20250402,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,759,105,2,16.06,18308464624,22940647,10246.76,665,850,659,850,458,654,798.08,0.46,0,251416,684,669,648,633,612,676,640,40,196,100,390,1,1,40012799,304,-5.84,2.34,12,57.33,-130.00,325.00,1649,20241120,-53.97,620,20250331,22.42,1014,-25.15,20250121,620,22.42,20250331,1649,-53.97,20241120,620,22.42,20250331,0.11,Y,389680,100,40 억,,185524,N,N,0,N,00,N 20250402,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,805,151,2,23.09,15552401770,19411602,8670.46,665,850,659,850,458,654,801.19,0.46,0,298049,684,669,648,633,612,676,640,40,196,100,390,1,1,40012799,322,-6.19,2.48,12,48.51,-130.00,325.00,1649,20241120,-51.18,620,20250331,29.84,1014,-20.61,20250121,620,29.84,20250331,1649,-51.18,20241120,620,29.84,20250331,0.11,Y,389680,100,40 억,,185524,N,N,0,N,00,N diff --git a/390110/price/prices-20250401.csv b/390110/price/prices-20250401.csv index 415ce73135eb..bb8a72bdfdc4 100644 --- a/390110/price/prices-20250401.csv +++ b/390110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161111,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,9055,5,3.45,1855,1855,1800,2065,1530,1799,1811.00,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,151121,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,9055,5,3.45,1855,1855,1800,2065,1530,1799,1811.00,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,141119,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,9055,5,3.45,1855,1855,1800,2065,1530,1799,1811.00,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,131117,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,9055,5,3.45,1855,1855,1800,2065,1530,1799,1811.00,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,121115,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,5455,3,2.07,1855,1855,1800,2065,1530,1799,1818.33,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,111118,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,5455,3,2.07,1855,1855,1800,2065,1530,1799,1818.33,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,101119,57,100.00,KONEX,,,N,N,N,N, ,N,1800,1,2,0.06,5455,3,2.07,1855,1855,1800,2065,1530,1799,1818.33,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,164,-6.98,35.29,12,0.00,-258.00,51.00,2300,20250304,-21.74,1016,20240422,77.17,2300,-21.74,20250304,1500,20.00,20250402,2300,-21.74,20250304,1016,77.17,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N +20250403,091124,57,100.00,KONEX,,,N,N,N,N, ,N,1855,56,2,3.11,1855,1,0.69,1855,1855,1855,2065,1530,1799,1855.00,0.00,0,0,2073,1936,1718,1581,1363,1827,1472,45,266,500,1110,1,1,9087297,169,-7.19,36.37,12,0.00,-258.00,51.00,2300,20250304,-19.35,1016,20240422,82.58,2300,-19.35,20250304,1500,23.67,20250402,2300,-19.35,20250304,1016,82.58,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250402,161055,57,100.00,KONEX,,,N,N,N,N, ,N,1799,184,2,11.39,220548,145,143.56,1855,1855,1500,1857,1373,1615,1521.02,0.00,0,0,1661,1637,1626,1602,1591,1632,1597,45,242,500,1000,1,1,9087297,163,-6.97,35.27,12,0.00,-258.00,51.00,2300,20250304,-21.78,1016,20240422,77.07,2300,-21.78,20250304,1500,19.93,20250402,2300,-21.78,20250304,1016,77.07,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250402,151056,57,100.00,KONEX,,,N,N,N,N, ,N,1799,184,2,11.39,220548,145,143.56,1855,1855,1500,1857,1373,1615,1521.02,0.00,0,0,1661,1637,1626,1602,1591,1632,1597,45,242,500,1000,1,1,9087297,163,-6.97,35.27,12,0.00,-258.00,51.00,2300,20250304,-21.78,1016,20240422,77.07,2300,-21.78,20250304,1500,19.93,20250402,2300,-21.78,20250304,1016,77.07,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N 20250402,141058,57,100.00,KONEX,,,N,N,N,N, ,N,1799,184,2,11.39,119749,78,77.23,1855,1855,1500,1857,1373,1615,1535.24,0.00,0,0,1661,1637,1626,1602,1591,1632,1597,45,242,500,1000,1,1,9087297,163,-6.97,35.27,12,0.00,-258.00,51.00,2300,20250304,-21.78,1016,20240422,77.07,2300,-21.78,20250304,1500,19.93,20250402,2300,-21.78,20250304,1016,77.07,20240422,0.00,Y,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20250401.csv b/391710/price/prices-20250401.csv index 56929c7bca36..c8390b72548b 100644 --- a/391710/price/prices-20250401.csv +++ b/391710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1511,-16,5,-1.05,24143081,15851,89.38,1527,1549,1511,1985,1069,1527,1523.13,0.19,0,-758,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,636,60.44,2.43,12,0.04,25.00,621.00,4275,20240328,-64.65,1257,20241210,20.21,2320,-34.87,20250212,1429,5.74,20250331,3625,-58.32,20240403,1257,20.21,20241210,0.87,Y,391710,100,42 억,,80033,N,N,557,N,00,N +20250403,151121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1526,-1,5,-0.07,14086623,9209,51.93,1527,1549,1511,1985,1069,1527,1529.66,0.19,0,435,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,642,61.04,2.46,12,0.02,25.00,621.00,4275,20240328,-64.30,1257,20241210,21.40,2320,-34.22,20250212,1429,6.79,20250331,3625,-57.90,20240403,1257,21.40,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1529,2,2,0.13,13748611,8987,50.67,1527,1549,1511,1985,1069,1527,1529.83,0.19,0,460,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,643,61.16,2.46,12,0.02,25.00,621.00,4275,20240328,-64.23,1257,20241210,21.64,2320,-34.09,20250212,1429,7.00,20250331,3625,-57.82,20240403,1257,21.64,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,131117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,0,3,0.00,13205388,8631,48.67,1527,1549,1511,1985,1069,1527,1530.00,0.19,0,523,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,642,61.08,2.46,12,0.02,25.00,621.00,4275,20240328,-64.28,1257,20241210,21.48,2320,-34.18,20250212,1429,6.86,20250331,3625,-57.88,20240403,1257,21.48,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,121116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1528,1,2,0.07,12747802,8331,46.97,1527,1549,1511,1985,1069,1527,1530.16,0.19,0,593,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,643,61.12,2.46,12,0.02,25.00,621.00,4275,20240328,-64.26,1257,20241210,21.56,2320,-34.14,20250212,1429,6.93,20250331,3625,-57.85,20240403,1257,21.56,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,111118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1520,-7,5,-0.46,10811258,7055,39.78,1527,1549,1511,1985,1069,1527,1532.42,0.19,0,-179,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,639,60.80,2.45,12,0.02,25.00,621.00,4275,20240328,-64.44,1257,20241210,20.92,2320,-34.48,20250212,1429,6.37,20250331,3625,-58.07,20240403,1257,20.92,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,101119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1536,9,2,0.59,6564404,4274,24.10,1527,1549,1511,1985,1069,1527,1535.89,0.19,0,-1004,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,646,61.44,2.47,12,0.01,25.00,621.00,4275,20240328,-64.07,1257,20241210,22.20,2320,-33.79,20250212,1429,7.49,20250331,3625,-57.63,20240403,1257,22.20,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N +20250403,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1512,-15,5,-0.98,809071,531,2.99,1527,1527,1512,1985,1069,1527,1523.67,0.19,0,-392,1610,1568,1538,1496,1466,1589,1517,42,458,100,1060,1,1,42065086,636,60.48,2.43,12,0.00,25.00,621.00,4275,20240328,-64.63,1257,20241210,20.29,2320,-34.83,20250212,1429,5.81,20250331,3625,-58.29,20240403,1257,20.29,20241210,0.87,Y,391710,100,42 억,,80033,N,N,114,N,00,N 20250402,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,7,2,0.46,27315184,17719,108.97,1508,1580,1508,1976,1064,1520,1541.58,0.20,0,-6014,1589,1554,1499,1464,1409,1572,1482,42,456,100,1060,1,1,42065086,642,61.08,2.46,12,0.04,25.00,621.00,4275,20240328,-64.28,1257,20241210,21.48,2320,-34.18,20250212,1429,6.86,20250331,3765,-59.44,20240402,1257,21.48,20241210,0.88,Y,391710,100,42 억,,86047,N,N,114,N,00,N 20250402,151056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1527,7,2,0.46,26834179,17404,107.03,1508,1580,1508,1976,1064,1520,1541.84,0.20,0,-6014,1589,1554,1499,1464,1409,1572,1482,42,456,100,1060,1,1,42065086,642,61.08,2.46,12,0.04,25.00,621.00,4275,20240328,-64.28,1257,20241210,21.48,2320,-34.18,20250212,1429,6.86,20250331,3765,-59.44,20240402,1257,21.48,20241210,0.88,Y,391710,100,42 억,,86047,N,N,0,N,00,N 20250402,141058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1537,17,2,1.12,26127756,16941,104.18,1508,1580,1508,1976,1064,1520,1542.28,0.20,0,-6315,1589,1554,1499,1464,1409,1572,1482,42,456,100,1060,1,1,42065086,647,61.48,2.48,12,0.04,25.00,621.00,4275,20240328,-64.05,1257,20241210,22.28,2320,-33.75,20250212,1429,7.56,20250331,3765,-59.18,20240402,1257,22.28,20241210,0.88,Y,391710,100,42 억,,86047,N,N,0,N,00,N diff --git a/393210/price/prices-20250401.csv b/393210/price/prices-20250401.csv index b3051db4b598..f45e8020fb4a 100644 --- a/393210/price/prices-20250401.csv +++ b/393210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5150,-180,5,-3.38,1582609655,303357,41.26,5110,5360,5030,6920,3740,5330,5217.05,0.67,0,-19189,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,804,-50.00,2.70,12,1.94,-103.00,1907.00,13060,20240516,-60.57,3855,20241209,33.59,7580,-32.06,20250220,3925,31.21,20250203,13060,-60.57,20240516,3855,33.59,20241209,7.66,Y,393210,500,78 억,,104523,N,N,2104,N,00,N +20250403,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5180,-150,5,-2.81,1497749975,286941,39.02,5110,5360,5030,6920,3740,5330,5219.70,0.67,0,-20611,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,809,-50.29,2.72,12,1.84,-103.00,1907.00,13060,20240516,-60.34,3855,20241209,34.37,7580,-31.66,20250220,3925,31.97,20250203,13060,-60.34,20240516,3855,34.37,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5210,-120,5,-2.25,1241385225,237317,32.28,5110,5360,5030,6920,3740,5330,5230.90,0.67,0,-25867,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,814,-50.58,2.73,12,1.52,-103.00,1907.00,13060,20240516,-60.11,3855,20241209,35.15,7580,-31.27,20250220,3925,32.74,20250203,13060,-60.11,20240516,3855,35.15,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,131117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5240,-90,5,-1.69,1055964335,201762,27.44,5110,5360,5030,6920,3740,5330,5233.70,0.67,0,-19172,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,818,-50.87,2.75,12,1.29,-103.00,1907.00,13060,20240516,-59.88,3855,20241209,35.93,7580,-30.87,20250220,3925,33.50,20250203,13060,-59.88,20240516,3855,35.93,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,121116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,-10,5,-0.19,898346205,171679,23.35,5110,5360,5030,6920,3740,5330,5232.69,0.67,0,-21450,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,831,-51.65,2.79,12,1.10,-103.00,1907.00,13060,20240516,-59.26,3855,20241209,38.00,7580,-29.82,20250220,3925,35.54,20250203,13060,-59.26,20240516,3855,38.00,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,111119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5270,-60,5,-1.13,776602165,148631,20.21,5110,5360,5030,6920,3740,5330,5225.01,0.67,0,-13720,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,823,-51.17,2.76,12,0.95,-103.00,1907.00,13060,20240516,-59.65,3855,20241209,36.71,7580,-30.47,20250220,3925,34.27,20250203,13060,-59.65,20240516,3855,36.71,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,101120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5360,30,2,0.56,629877935,120889,16.44,5110,5360,5030,6920,3740,5330,5210.35,0.67,0,-11658,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,837,-52.04,2.81,12,0.77,-103.00,1907.00,13060,20240516,-58.96,3855,20241209,39.04,7580,-29.29,20250220,3925,36.56,20250203,13060,-58.96,20240516,3855,39.04,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N +20250403,091124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5170,-160,5,-3.00,254750260,49623,6.75,5110,5280,5030,6920,3740,5330,5133.59,0.67,0,-3551,5810,5570,5370,5130,4930,5690,5250,78,1590,500,3730,10,1,15614544,807,-50.19,2.71,12,0.32,-103.00,1907.00,13060,20240516,-60.41,3855,20241209,34.11,7580,-31.79,20250220,3925,31.72,20250203,13060,-60.41,20240516,3855,34.11,20241209,7.66,Y,393210,500,78 억,,104523,N,N,23200,N,00,N 20250402,161056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5330,90,2,1.72,3931160945,729289,203.51,5270,5610,5170,6810,3670,5240,5390.60,1.59,0,-145496,5573,5406,5283,5116,4993,5490,5200,78,1570,500,3660,10,1,15614544,832,-51.75,2.79,12,4.67,-103.00,1907.00,13060,20240516,-59.19,3855,20241209,38.26,7580,-29.68,20250220,3925,35.80,20250203,13060,-59.19,20240516,3855,38.26,20241209,7.96,Y,393210,500,78 억,,248788,N,N,23200,N,00,N 20250402,151056,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5340,100,2,1.91,3701445245,686148,191.47,5270,5610,5170,6810,3670,5240,5394.53,1.59,0,-151888,5573,5406,5283,5116,4993,5490,5200,78,1570,500,3660,10,1,15614544,834,-51.84,2.80,12,4.39,-103.00,1907.00,13060,20240516,-59.11,3855,20241209,38.52,7580,-29.55,20250220,3925,36.05,20250203,13060,-59.11,20240516,3855,38.52,20241209,7.96,Y,393210,500,78 억,,248788,N,N,32338,N,00,N 20250402,141058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5320,80,2,1.53,1727553980,323641,90.31,5270,5500,5170,6810,3670,5240,5337.87,1.59,0,-89387,5573,5406,5283,5116,4993,5490,5200,78,1570,500,3660,10,1,15614544,831,-51.65,2.79,12,2.07,-103.00,1907.00,13060,20240516,-59.26,3855,20241209,38.00,7580,-29.82,20250220,3925,35.54,20250203,13060,-59.26,20240516,3855,38.00,20241209,7.96,Y,393210,500,78 억,,248788,N,N,32338,N,00,N diff --git a/393890/price/prices-20250401.csv b/393890/price/prices-20250401.csv index 7ec73b1e1fe7..1d7802929533 100644 --- a/393890/price/prices-20250401.csv +++ b/393890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161111,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7420,40,2,0.54,1226234650,168564,97.79,7250,7430,7040,9590,5170,7380,7274.54,9.70,0,-12493,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2511,-3.48,0.26,12,0.50,-2134.00,28622.00,42150,20240325,-82.40,7040,20250403,5.40,12400,-40.16,20250107,7040,5.40,20250403,39550,-81.24,20240404,7040,5.40,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,34366,N,00,N +20250403,151122,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7380,0,3,0.00,1176204720,161813,93.87,7250,7430,7040,9590,5170,7380,7268.91,9.70,0,-12767,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2498,-3.46,0.26,12,0.48,-2134.00,28622.00,42150,20240325,-82.49,7040,20250403,4.83,12400,-40.48,20250107,7040,4.83,20250403,39550,-81.34,20240404,7040,4.83,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,141119,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7420,40,2,0.54,1049558980,144666,83.92,7250,7430,7040,9590,5170,7380,7255.05,9.70,0,-13159,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2511,-3.48,0.26,12,0.43,-2134.00,28622.00,42150,20240325,-82.40,7040,20250403,5.40,12400,-40.16,20250107,7040,5.40,20250403,39550,-81.24,20240404,7040,5.40,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,131117,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7360,-20,5,-0.27,869410870,120304,69.79,7250,7370,7040,9590,5170,7380,7226.78,9.70,0,-13569,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2491,-3.45,0.26,12,0.36,-2134.00,28622.00,42150,20240325,-82.54,7040,20250403,4.55,12400,-40.65,20250107,7040,4.55,20250403,39550,-81.39,20240404,7040,4.55,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,121116,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7360,-20,5,-0.27,796827330,110406,64.05,7250,7360,7040,9590,5170,7380,7217.25,9.70,0,-12167,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2491,-3.45,0.26,12,0.33,-2134.00,28622.00,42150,20240325,-82.54,7040,20250403,4.55,12400,-40.65,20250107,7040,4.55,20250403,39550,-81.39,20240404,7040,4.55,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,111119,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7310,-70,5,-0.95,730035480,101291,58.76,7250,7350,7040,9590,5170,7380,7207.31,9.70,0,-10895,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2474,-3.43,0.26,12,0.30,-2134.00,28622.00,42150,20240325,-82.66,7040,20250403,3.84,12400,-41.05,20250107,7040,3.84,20250403,39550,-81.52,20240404,7040,3.84,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,101120,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7230,-150,5,-2.03,502981830,70010,40.61,7250,7340,7040,9590,5170,7380,7184.43,9.70,0,-8658,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2447,-3.39,0.25,12,0.21,-2134.00,28622.00,42150,20240325,-82.85,7040,20250403,2.70,12400,-41.69,20250107,7040,2.70,20250403,39550,-81.72,20240404,7040,2.70,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N +20250403,091125,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7090,-290,5,-3.93,269548280,37827,21.94,7250,7250,7040,9590,5170,7380,7125.82,9.70,0,-7435,8000,7690,7510,7200,7020,7600,7110,169,2210,500,5310,10,1,33843144,2399,-3.32,0.25,12,0.11,-2134.00,28622.00,42150,20240325,-83.18,7040,20250403,0.71,12400,-42.82,20250107,7040,0.71,20250403,39550,-82.07,20240404,7040,0.71,20250403,2.85,Y,393890,500,169 억,,3284158,N,N,37291,N,00,N 20250402,161056,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7380,-360,5,-4.65,1283599330,172379,88.29,7740,7820,7330,10060,5420,7740,7446.38,9.91,0,-74366,8013,7876,7663,7526,7313,7945,7595,169,2320,500,5570,10,1,33843144,2498,-3.46,0.26,12,0.51,-2134.00,28622.00,42150,20240325,-82.49,7330,20250402,0.68,12400,-40.48,20250107,7330,0.68,20250402,40000,-81.55,20240402,7330,0.68,20250402,2.80,Y,393890,500,169 억,,3354746,N,N,37291,N,00,N 20250402,151057,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7350,-390,5,-5.04,1213591985,162888,83.42,7740,7820,7330,10060,5420,7740,7450.47,9.91,0,-74200,8013,7876,7663,7526,7313,7945,7595,169,2320,500,5570,10,1,33843144,2487,-3.44,0.26,12,0.48,-2134.00,28622.00,42150,20240325,-82.56,7330,20250402,0.27,12400,-40.73,20250107,7330,0.27,20250402,40000,-81.62,20240402,7330,0.27,20250402,2.80,Y,393890,500,169 억,,3354746,N,N,22307,N,00,N 20250402,141059,55,40.00,KSQ150,신저가,전기·전자,N,N,N,Y,40,N,7340,-400,5,-5.17,1065519950,142776,73.12,7740,7820,7330,10060,5420,7740,7462.88,9.91,0,-63936,8013,7876,7663,7526,7313,7945,7595,169,2320,500,5570,10,1,33843144,2484,-3.44,0.26,12,0.42,-2134.00,28622.00,42150,20240325,-82.59,7330,20250402,0.14,12400,-40.81,20250107,7330,0.14,20250402,40000,-81.65,20240402,7330,0.14,20250402,2.80,Y,393890,500,169 억,,3354746,N,N,22307,N,00,N diff --git a/393970/price/prices-20250401.csv b/393970/price/prices-20250401.csv index 9258c4b5780d..27a0c34f4874 100644 --- a/393970/price/prices-20250401.csv +++ b/393970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15700,-1820,5,-10.39,42701252580,2614983,69.04,16800,16830,15580,22750,12270,17520,16330.69,1.85,0,-60658,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2323,-212.16,3.00,12,17.67,-74.00,5231.00,19390,20250306,-19.03,10880,20250307,44.30,19390,-19.03,20250306,10880,44.30,20250307,19390,-19.03,20250306,10880,44.30,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,-1710,5,-9.76,39561404240,2416883,63.81,16800,16830,15580,22750,12270,17520,16368.37,1.85,0,-67530,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2339,-213.65,3.02,12,16.33,-74.00,5231.00,19390,20250306,-18.46,10880,20250307,45.31,19390,-18.46,20250306,10880,45.31,20250307,19390,-18.46,20250306,10880,45.31,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16310,-1210,5,-6.91,28946185960,1751198,46.24,16800,16830,16310,22750,12270,17520,16528.89,1.85,0,-94828,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2413,-220.41,3.12,12,11.83,-74.00,5231.00,19390,20250306,-15.88,10880,20250307,49.91,19390,-15.88,20250306,10880,49.91,20250307,19390,-15.88,20250306,10880,49.91,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16390,-1130,5,-6.45,25603181795,1547551,40.86,16800,16830,16310,22750,12270,17520,16543.80,1.85,0,-99798,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2425,-221.49,3.13,12,10.46,-74.00,5231.00,19390,20250306,-15.47,10880,20250307,50.64,19390,-15.47,20250306,10880,50.64,20250307,19390,-15.47,20250306,10880,50.64,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,121116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16550,-970,5,-5.54,22895860510,1382873,36.51,16800,16830,16310,22750,12270,17520,16556.15,1.85,0,-96751,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2449,-223.65,3.16,12,9.35,-74.00,5231.00,19390,20250306,-14.65,10880,20250307,52.11,19390,-14.65,20250306,10880,52.11,20250307,19390,-14.65,20250306,10880,52.11,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,111119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16520,-1000,5,-5.71,20374960185,1230531,32.49,16800,16830,16310,22750,12270,17520,16557.21,1.85,0,-82774,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2444,-223.24,3.16,12,8.32,-74.00,5231.00,19390,20250306,-14.80,10880,20250307,51.84,19390,-14.80,20250306,10880,51.84,20250307,19390,-14.80,20250306,10880,51.84,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,101120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16620,-900,5,-5.14,17371145680,1049327,27.71,16800,16830,16310,22750,12270,17520,16553.79,1.85,0,-75388,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2459,-224.59,3.18,12,7.09,-74.00,5231.00,19390,20250306,-14.29,10880,20250307,52.76,19390,-14.29,20250306,10880,52.76,20250307,19390,-14.29,20250306,10880,52.76,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N +20250403,091125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16505,-1015,5,-5.79,6195878285,372758,9.84,16800,16810,16460,22750,12270,17520,16619.70,1.85,0,-63817,18293,17906,17273,16886,16253,18100,17080,74,5230,500,12260,10,1,14796820,2442,-223.04,3.16,12,2.52,-74.00,5231.00,19390,20250306,-14.88,10880,20250307,51.70,19390,-14.88,20250306,10880,51.70,20250307,19390,-14.88,20250306,10880,51.70,20250307,0.00,Y,393970,500,73 억,,273058,N,N,514,N,00,N 20250402,161056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,60,2,0.34,61700453115,3589085,43.20,17350,17660,16640,22650,12230,17460,17187.88,1.13,0,99613,18973,18216,17603,16846,16233,18595,17225,74,5190,500,12220,10,1,14796820,2592,-236.76,3.35,12,24.26,-74.00,5231.00,19390,20250306,-9.64,10880,20250307,61.03,19390,-9.64,20250306,10880,61.03,20250307,19390,-9.64,20250306,10880,61.03,20250307,0.00,Y,393970,500,73 억,,166685,N,N,514,N,00,N 20250402,151057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17290,-170,5,-0.97,55586877950,3238095,38.98,17350,17660,16640,22650,12230,17460,17165.41,1.13,0,91689,18973,18216,17603,16846,16233,18595,17225,74,5190,500,12220,10,1,14796820,2558,-233.65,3.31,12,21.88,-74.00,5231.00,19390,20250306,-10.83,10880,20250307,58.92,19390,-10.83,20250306,10880,58.92,20250307,19390,-10.83,20250306,10880,58.92,20250307,0.00,Y,393970,500,73 억,,166685,N,N,0,N,00,N 20250402,141059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16910,-550,5,-3.15,48867109385,2845611,34.25,17350,17660,16640,22650,12230,17460,17171.55,1.13,0,45109,18973,18216,17603,16846,16233,18595,17225,74,5190,500,12220,10,1,14796820,2502,-228.51,3.23,12,19.23,-74.00,5231.00,19390,20250306,-12.79,10880,20250307,55.42,19390,-12.79,20250306,10880,55.42,20250307,19390,-12.79,20250306,10880,55.42,20250307,0.00,Y,393970,500,73 억,,166685,N,N,0,N,00,N diff --git a/394280/price/prices-20250401.csv b/394280/price/prices-20250401.csv index 3ef4fc20b629..87fda8061562 100644 --- a/394280/price/prices-20250401.csv +++ b/394280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161112,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12150,-140,5,-1.14,563685855,46694,64.51,11900,12270,11640,15970,8610,12290,12071.89,4.66,0,6098,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2659,-10.26,4.97,12,0.21,-1184.00,2446.00,30950,20240322,-60.74,9550,20241209,27.23,18290,-33.57,20250219,11640,4.38,20250403,29850,-59.30,20240418,9550,27.23,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,8632,N,00,N +20250403,151122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12140,-150,5,-1.22,493845470,40944,56.56,11900,12270,11640,15970,8610,12290,12061.49,4.66,0,4498,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2657,-10.25,4.96,12,0.19,-1184.00,2446.00,30950,20240322,-60.78,9550,20241209,27.12,18290,-33.62,20250219,11640,4.30,20250403,29850,-59.33,20240418,9550,27.12,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,141120,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12180,-110,5,-0.90,422599400,35086,48.47,11900,12270,11640,15970,8610,12290,12044.67,4.66,0,3281,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2666,-10.29,4.98,12,0.16,-1184.00,2446.00,30950,20240322,-60.65,9550,20241209,27.54,18290,-33.41,20250219,11640,4.64,20250403,29850,-59.20,20240418,9550,27.54,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,131118,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12240,-50,5,-0.41,377314340,31381,43.35,11900,12240,11640,15970,8610,12290,12023.66,4.66,0,3045,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2679,-10.34,5.00,12,0.14,-1184.00,2446.00,30950,20240322,-60.45,9550,20241209,28.17,18290,-33.08,20250219,11640,5.15,20250403,29850,-58.99,20240418,9550,28.17,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,121117,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12150,-140,5,-1.14,327360690,27274,37.68,11900,12240,11640,15970,8610,12290,12002.67,4.66,0,3223,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2659,-10.26,4.97,12,0.12,-1184.00,2446.00,30950,20240322,-60.74,9550,20241209,27.23,18290,-33.57,20250219,11640,4.38,20250403,29850,-59.30,20240418,9550,27.23,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,111119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12160,-130,5,-1.06,301634880,25162,34.76,11900,12240,11640,15970,8610,12290,11987.71,4.66,0,4057,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2662,-10.27,4.97,12,0.11,-1184.00,2446.00,30950,20240322,-60.71,9550,20241209,27.33,18290,-33.52,20250219,11640,4.47,20250403,29850,-59.26,20240418,9550,27.33,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,101120,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12060,-230,5,-1.87,239665100,20036,27.68,11900,12140,11640,15970,8610,12290,11961.72,4.66,0,4184,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2640,-10.19,4.93,12,0.09,-1184.00,2446.00,30950,20240322,-61.03,9550,20241209,26.28,18290,-34.06,20250219,11640,3.61,20250403,29850,-59.60,20240418,9550,26.28,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N +20250403,091125,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11970,-320,5,-2.60,69897770,5918,8.18,11900,12080,11640,15970,8610,12290,11811.05,4.66,0,628,13296,12792,12536,12032,11776,12665,11905,22,3680,100,8840,10,1,21887607,2620,-10.11,4.89,12,0.03,-1184.00,2446.00,30950,20240322,-61.32,9550,20241209,25.34,18290,-34.55,20250219,11640,2.84,20250403,29850,-59.90,20240418,9550,25.34,20241209,0.39,Y,394280,100,21 억,,1019621,N,N,11503,N,00,N 20250402,161056,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12290,-620,5,-4.80,895947680,72384,110.78,13020,13040,12280,16780,9040,12910,12377.71,4.83,0,-16613,13370,13140,12710,12480,12050,13255,12595,22,3870,100,9290,10,1,21887607,2690,-10.38,5.02,12,0.33,-1184.00,2446.00,32200,20240321,-61.83,9550,20241209,28.69,18290,-32.80,20250219,12160,1.07,20250331,29850,-58.83,20240418,9550,28.69,20241209,0.40,Y,394280,100,21 억,,1056627,N,N,11501,N,00,N 20250402,151057,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12280,-630,5,-4.88,839636320,67801,103.77,13020,13040,12280,16780,9040,12910,12383.83,4.83,0,-17472,13370,13140,12710,12480,12050,13255,12595,22,3870,100,9290,10,1,21887607,2688,-10.37,5.02,12,0.31,-1184.00,2446.00,32200,20240321,-61.86,9550,20241209,28.59,18290,-32.86,20250219,12160,0.99,20250331,29850,-58.86,20240418,9550,28.59,20241209,0.40,Y,394280,100,21 억,,1056627,N,N,10796,N,00,N 20250402,141059,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12300,-610,5,-4.73,680987995,54900,84.02,13020,13040,12300,16780,9040,12910,12404.15,4.83,0,-14646,13370,13140,12710,12480,12050,13255,12595,22,3870,100,9290,10,1,21887607,2692,-10.39,5.03,12,0.25,-1184.00,2446.00,32200,20240321,-61.80,9550,20241209,28.80,18290,-32.75,20250219,12160,1.15,20250331,29850,-58.79,20240418,9550,28.80,20241209,0.40,Y,394280,100,21 억,,1056627,N,N,10796,N,00,N diff --git a/394800/price/prices-20250401.csv b/394800/price/prices-20250401.csv index e5f6b9262fb4..8c5b47cd1899 100644 --- a/394800/price/prices-20250401.csv +++ b/394800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5610,-190,5,-3.28,3148703015,554180,86.05,5610,5810,5600,7540,4060,5800,5681.77,0.92,0,8680,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1780,-24.39,6.29,12,1.75,-230.00,892.00,7620,20241217,-26.38,3025,20241119,85.45,7260,-22.73,20250217,4785,17.24,20250106,7620,-26.38,20241217,3025,85.45,20241119,3.13,Y,394800,100,31 억,,292221,N,N,13109,N,00,N +20250403,151122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-110,5,-1.90,2939636055,517025,80.28,5610,5810,5600,7540,4060,5800,5685.67,0.92,0,1400,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1805,-24.74,6.38,12,1.63,-230.00,892.00,7620,20241217,-25.33,3025,20241119,88.10,7260,-21.63,20250217,4785,18.91,20250106,7620,-25.33,20241217,3025,88.10,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,141120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5680,-120,5,-2.07,2266289270,397731,61.76,5610,5810,5600,7540,4060,5800,5698.05,0.92,0,12912,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1802,-24.70,6.37,12,1.25,-230.00,892.00,7620,20241217,-25.46,3025,20241119,87.77,7260,-21.76,20250217,4785,18.70,20250106,7620,-25.46,20241217,3025,87.77,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,131118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5690,-110,5,-1.90,1800365285,315994,49.06,5610,5810,5600,7540,4060,5800,5697.47,0.92,0,12757,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1805,-24.74,6.38,12,1.00,-230.00,892.00,7620,20241217,-25.33,3025,20241119,88.10,7260,-21.63,20250217,4785,18.91,20250106,7620,-25.33,20241217,3025,88.10,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,121117,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5770,-30,5,-0.52,1568646100,275360,42.76,5610,5810,5600,7540,4060,5800,5696.71,0.92,0,14764,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1830,-25.09,6.47,12,0.87,-230.00,892.00,7620,20241217,-24.28,3025,20241119,90.74,7260,-20.52,20250217,4785,20.59,20250106,7620,-24.28,20241217,3025,90.74,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,111120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5790,-10,5,-0.17,1293383120,227619,35.34,5610,5810,5600,7540,4060,5800,5682.23,0.92,0,-7225,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1837,-25.17,6.49,12,0.72,-230.00,892.00,7620,20241217,-24.02,3025,20241119,91.40,7260,-20.25,20250217,4785,21.00,20250106,7620,-24.02,20241217,3025,91.40,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,101121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5700,-100,5,-1.72,1016115245,179488,27.87,5610,5740,5600,7540,4060,5800,5661.19,0.92,0,-2659,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1808,-24.78,6.39,12,0.57,-230.00,892.00,7620,20241217,-25.20,3025,20241119,88.43,7260,-21.49,20250217,4785,19.12,20250106,7620,-25.20,20241217,3025,88.43,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N +20250403,091125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5650,-150,5,-2.59,367995140,65465,10.16,5610,5680,5600,7540,4060,5800,5621.25,0.92,0,1517,6140,5970,5880,5710,5620,5925,5665,32,1740,100,4060,10,1,31721539,1792,-24.57,6.33,12,0.21,-230.00,892.00,7620,20241217,-25.85,3025,20241119,86.78,7260,-22.18,20250217,4785,18.08,20250106,7620,-25.85,20241217,3025,86.78,20241119,3.13,Y,394800,100,31 억,,292221,N,N,35898,N,00,N 20250402,161057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5800,-140,5,-2.36,3807314560,644033,67.04,6020,6050,5790,7720,4160,5940,5911.70,1.20,0,-90112,6166,6052,5996,5882,5826,6025,5855,32,1780,100,4150,10,1,31721539,1840,-25.22,6.50,12,2.03,-230.00,892.00,7620,20241217,-23.88,3025,20241119,91.74,7260,-20.11,20250217,4785,21.21,20250106,7620,-23.88,20241217,3025,91.74,20241119,3.16,Y,394800,100,31 억,,380290,N,N,35898,N,00,N 20250402,151057,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5830,-110,5,-1.85,3639107760,615096,64.03,6020,6050,5790,7720,4160,5940,5916.32,1.20,0,-91672,6166,6052,5996,5882,5826,6025,5855,32,1780,100,4150,10,1,31721539,1849,-25.35,6.54,12,1.94,-230.00,892.00,7620,20241217,-23.49,3025,20241119,92.73,7260,-19.70,20250217,4785,21.84,20250106,7620,-23.49,20241217,3025,92.73,20241119,3.16,Y,394800,100,31 억,,380290,N,N,74411,N,00,N 20250402,141059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5860,-80,5,-1.35,2908846950,489811,50.99,6020,6050,5850,7720,4160,5940,5938.71,1.20,0,-82987,6166,6052,5996,5882,5826,6025,5855,32,1780,100,4150,10,1,31721539,1859,-25.48,6.57,12,1.54,-230.00,892.00,7620,20241217,-23.10,3025,20241119,93.72,7260,-19.28,20250217,4785,22.47,20250106,7620,-23.10,20241217,3025,93.72,20241119,3.16,Y,394800,100,31 억,,380290,N,N,74411,N,00,N diff --git a/395400/price/prices-20250401.csv b/395400/price/prices-20250401.csv index 1ef956b2f7db..945f0b3d9e4c 100644 --- a/395400/price/prices-20250401.csv +++ b/395400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161112,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4925,-20,5,-0.40,738179037,149160,61.51,4910,4980,4910,6420,3465,4945,4948.91,8.10,0,-1889,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13498,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.42,3985,20240411,23.59,5250,-6.19,20250306,4430,11.17,20250102,5560,-11.42,20240910,3985,23.59,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,29688,N,00,N +20250403,151123,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4930,-15,5,-0.30,659749082,133272,54.96,4910,4980,4910,6420,3465,4945,4950.40,8.10,0,3973,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13511,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-11.33,3985,20240411,23.71,5250,-6.10,20250306,4430,11.29,20250102,5560,-11.33,20240910,3985,23.71,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4940,-5,5,-0.10,528263826,106653,43.98,4910,4980,4910,6420,3465,4945,4953.11,8.10,0,2474,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13539,0.00,0.00,12,0.04,0.00,0.00,5560,20240910,-11.15,3985,20240411,23.96,5250,-5.90,20250306,4430,11.51,20250102,5560,-11.15,20240910,3985,23.96,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,131118,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,20,2,0.40,408381711,82464,34.00,4910,4980,4910,6420,3465,4945,4952.24,8.10,0,5978,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13607,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-10.70,3985,20240411,24.59,5250,-5.43,20250306,4430,12.08,20250102,5560,-10.70,20240910,3985,24.59,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,121117,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4965,20,2,0.40,338890006,68486,28.24,4910,4980,4910,6420,3465,4945,4948.31,8.10,0,10929,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13607,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.70,3985,20240411,24.59,5250,-5.43,20250306,4430,12.08,20250102,5560,-10.70,20240910,3985,24.59,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,111120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,25,2,0.51,276353886,55897,23.05,4910,4975,4910,6420,3465,4945,4943.98,8.10,0,10942,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13621,0.00,0.00,12,0.02,0.00,0.00,5560,20240910,-10.61,3985,20240411,24.72,5250,-5.33,20250306,4430,12.19,20250102,5560,-10.61,20240910,3985,24.72,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,101121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4935,-10,5,-0.20,113891506,23091,9.52,4910,4955,4910,6420,3465,4945,4932.29,8.10,0,-1164,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13525,0.00,0.00,12,0.01,0.00,0.00,5560,20240910,-11.24,3985,20240411,23.84,5250,-6.00,20250306,4430,11.40,20250102,5560,-11.24,20240910,3985,23.84,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N +20250403,091126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,0,3,0.00,10720585,2174,0.90,4910,4955,4910,6420,3465,4945,4931.27,8.10,0,-297,5028,4986,4948,4906,4868,4967,4887,1370,1475,500,3850,5,1,274063828,13552,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-11.06,3985,20240411,24.09,5250,-5.81,20250306,4430,11.63,20250102,5560,-11.06,20240910,3985,24.09,20240411,0.00,Y,395400,500,1370 억,,22203610,N,N,26419,N,00,N 20250402,161057,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,-5,5,-0.10,1201567836,242508,104.59,4975,4990,4910,6430,3465,4950,4954.76,8.12,0,-31966,5070,5010,4960,4900,4850,4985,4875,1370,1480,500,3860,5,1,274063828,13552,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-11.06,3985,20240411,24.09,5250,-5.81,20250306,4430,11.63,20250102,5560,-11.06,20240910,3985,24.09,20240411,0.00,Y,395400,500,1370 억,,22253761,N,N,26419,N,00,N 20250402,151058,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4945,-5,5,-0.10,1039884536,209910,90.53,4975,4990,4910,6430,3465,4950,4953.95,8.12,0,-33267,5070,5010,4960,4900,4850,4985,4875,1370,1480,500,3860,5,1,274063828,13552,0.00,0.00,12,0.08,0.00,0.00,5560,20240910,-11.06,3985,20240411,24.09,5250,-5.81,20250306,4430,11.63,20250102,5560,-11.06,20240910,3985,24.09,20240411,0.00,Y,395400,500,1370 억,,22253761,N,N,29574,N,00,N 20250402,141100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4970,20,2,0.40,748467281,151154,65.19,4975,4990,4910,6430,3465,4950,4951.69,8.12,0,-15492,5070,5010,4960,4900,4850,4985,4875,1370,1480,500,3860,5,1,274063828,13621,0.00,0.00,12,0.06,0.00,0.00,5560,20240910,-10.61,3985,20240411,24.72,5250,-5.33,20250306,4430,12.19,20250102,5560,-10.61,20240910,3985,24.72,20240411,0.00,Y,395400,500,1370 억,,22253761,N,N,29574,N,00,N diff --git a/396270/price/prices-20250401.csv b/396270/price/prices-20250401.csv index 6c70a364ab65..0c5db759117e 100644 --- a/396270/price/prices-20250401.csv +++ b/396270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161113,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6700,160,2,2.45,398930385,61169,114.16,6440,6750,6300,8500,4580,6540,6521.77,1.76,0,6030,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1212,-5.85,13.76,12,0.34,-1145.00,487.00,16700,20241119,-59.88,6300,20250403,6.35,14930,-55.12,20250107,6300,6.35,20250403,16700,-59.88,20241119,6300,6.35,20250403,0.96,Y,396270,500,90 억,,317858,N,N,6500,N,00,N +20250403,151123,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6650,110,2,1.68,387576125,59466,110.99,6440,6750,6300,8500,4580,6540,6517.61,1.76,0,5859,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1203,-5.81,13.66,12,0.33,-1145.00,487.00,16700,20241119,-60.18,6300,20250403,5.56,14930,-55.46,20250107,6300,5.56,20250403,16700,-60.18,20241119,6300,5.56,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,141121,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6690,150,2,2.29,346910705,53355,99.58,6440,6750,6300,8500,4580,6540,6501.93,1.76,0,4997,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1210,-5.84,13.74,12,0.29,-1145.00,487.00,16700,20241119,-59.94,6300,20250403,6.19,14930,-55.19,20250107,6300,6.19,20250403,16700,-59.94,20241119,6300,6.19,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,131119,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6680,140,2,2.14,308426835,47608,88.85,6440,6750,6300,8500,4580,6540,6478.47,1.76,0,5671,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1208,-5.83,13.72,12,0.26,-1145.00,487.00,16700,20241119,-60.00,6300,20250403,6.03,14930,-55.26,20250107,6300,6.03,20250403,16700,-60.00,20241119,6300,6.03,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,121117,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6670,130,2,1.99,269582295,41804,78.02,6440,6670,6300,8500,4580,6540,6448.72,1.76,0,6413,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1207,-5.83,13.70,12,0.23,-1145.00,487.00,16700,20241119,-60.06,6300,20250403,5.87,14930,-55.32,20250107,6300,5.87,20250403,16700,-60.06,20241119,6300,5.87,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,111120,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6570,30,2,0.46,235873895,36697,68.49,6440,6590,6300,8500,4580,6540,6427.61,1.76,0,5543,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1188,-5.74,13.49,12,0.20,-1145.00,487.00,16700,20241119,-60.66,6300,20250403,4.29,14930,-55.99,20250107,6300,4.29,20250403,16700,-60.66,20241119,6300,4.29,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,101121,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6470,-70,5,-1.07,152658080,23874,44.56,6440,6490,6300,8500,4580,6540,6394.32,1.76,0,7882,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1170,-5.65,13.29,12,0.13,-1145.00,487.00,16700,20241119,-61.26,6300,20250403,2.70,14930,-56.66,20250107,6300,2.70,20250403,16700,-61.26,20241119,6300,2.70,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N +20250403,091126,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,6330,-210,5,-3.21,72850910,11447,21.36,6440,6460,6300,8500,4580,6540,6364.19,1.76,0,4397,7106,6822,6656,6372,6206,6740,6290,90,1960,500,4570,10,1,18088940,1145,-5.53,13.00,12,0.06,-1145.00,487.00,16700,20241119,-62.10,6300,20250403,0.48,14930,-57.60,20250107,6300,0.48,20250403,16700,-62.10,20241119,6300,0.48,20250403,0.96,Y,396270,500,90 억,,317858,N,N,5123,N,00,N 20250402,161057,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-240,5,-3.54,357008100,53580,96.29,6840,6940,6490,8810,4750,6780,6663.09,1.87,0,-22114,6966,6872,6686,6592,6406,6920,6640,90,2030,500,4740,10,1,18088940,1183,-5.71,13.43,12,0.30,-1145.00,487.00,16700,20241119,-60.84,6400,20250331,2.19,14930,-56.20,20250107,6400,2.19,20250331,16700,-60.84,20241119,6400,2.19,20250331,0.98,Y,396270,500,90 억,,338502,N,N,5123,N,00,N 20250402,151058,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6540,-240,5,-3.54,335386500,50261,90.32,6840,6940,6530,8810,4750,6780,6672.90,1.87,0,-21860,6966,6872,6686,6592,6406,6920,6640,90,2030,500,4740,10,1,18088940,1183,-5.71,13.43,12,0.28,-1145.00,487.00,16700,20241119,-60.84,6400,20250331,2.19,14930,-56.20,20250107,6400,2.19,20250331,16700,-60.84,20241119,6400,2.19,20250331,0.98,Y,396270,500,90 억,,338502,N,N,195,N,00,N 20250402,141100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-210,5,-3.10,315577070,47238,84.89,6840,6940,6560,8810,4750,6780,6680.58,1.87,0,-21056,6966,6872,6686,6592,6406,6920,6640,90,2030,500,4740,10,1,18088940,1188,-5.74,13.49,12,0.26,-1145.00,487.00,16700,20241119,-60.66,6400,20250331,2.66,14930,-55.99,20250107,6400,2.66,20250331,16700,-60.66,20241119,6400,2.66,20250331,0.98,Y,396270,500,90 억,,338502,N,N,195,N,00,N diff --git a/396300/price/prices-20250401.csv b/396300/price/prices-20250401.csv index 5aa7d0ef3fbc..0b72c26ab8af 100644 --- a/396300/price/prices-20250401.csv +++ b/396300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,50,2,2.42,281817424,133847,404.85,2050,2140,2030,2690,1450,2070,2106.54,1.42,0,706,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,562,22.08,0.77,12,0.51,96.00,2745.00,4285,20240402,-50.53,2000,20241210,6.00,2830,-25.09,20250224,2020,4.95,20250331,4135,-48.73,20240403,2000,6.00,20241210,3.30,Y,396300,100,26 억,,375221,N,N,13047,N,00,N +20250403,151123,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,20,2,0.97,273126024,129671,392.22,2050,2140,2030,2690,1450,2070,2107.38,1.42,0,-29,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,554,21.77,0.76,12,0.49,96.00,2745.00,4285,20240402,-51.23,2000,20241210,4.50,2830,-26.15,20250224,2020,3.47,20250331,4135,-49.46,20240403,2000,4.50,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,141121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2115,45,2,2.17,244008884,115817,350.31,2050,2140,2030,2690,1450,2070,2108.08,1.42,0,3718,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,560,22.03,0.77,12,0.44,96.00,2745.00,4285,20240402,-50.64,2000,20241210,5.75,2830,-25.27,20250224,2020,4.70,20250331,4135,-48.85,20240403,2000,5.75,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,131119,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2125,55,2,2.66,219977864,104517,316.13,2050,2140,2030,2690,1450,2070,2106.00,1.42,0,10174,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,563,22.14,0.77,12,0.39,96.00,2745.00,4285,20240402,-50.41,2000,20241210,6.25,2830,-24.91,20250224,2020,5.20,20250331,4135,-48.61,20240403,2000,6.25,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,121118,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,50,2,2.42,191091709,90853,274.80,2050,2140,2030,2690,1450,2070,2104.74,1.42,0,17701,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,562,22.08,0.77,12,0.34,96.00,2745.00,4285,20240402,-50.53,2000,20241210,6.00,2830,-25.09,20250224,2020,4.95,20250331,4135,-48.73,20240403,2000,6.00,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,111121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2130,60,2,2.90,156831789,74753,226.11,2050,2135,2030,2690,1450,2070,2099.48,1.42,0,15391,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,564,22.19,0.78,12,0.28,96.00,2745.00,4285,20240402,-50.29,2000,20241210,6.50,2830,-24.73,20250224,2020,5.45,20250331,4135,-48.49,20240403,2000,6.50,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,101121,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2120,50,2,2.42,118842239,56872,172.02,2050,2130,2030,2690,1450,2070,2091.03,1.42,0,16741,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,562,22.08,0.77,12,0.21,96.00,2745.00,4285,20240402,-50.53,2000,20241210,6.00,2830,-25.09,20250224,2020,4.95,20250331,4135,-48.73,20240403,2000,6.00,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N +20250403,091126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,0,3,0.00,15509590,7534,22.79,2050,2070,2030,2690,1450,2070,2047.38,1.42,0,-1777,2173,2121,2083,2031,1993,2102,2012,26,620,100,1440,5,1,26489500,548,21.56,0.75,12,0.03,96.00,2745.00,4285,20240402,-51.69,2000,20241210,3.50,2830,-26.86,20250224,2020,2.48,20250331,4135,-49.94,20240403,2000,3.50,20241210,3.30,Y,396300,100,26 억,,375221,N,N,557,N,00,N 20250402,161057,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2070,-45,5,-2.13,68361510,32888,56.61,2135,2135,2045,2745,1485,2115,2078.62,1.46,0,-11549,2171,2142,2106,2077,2041,2157,2092,26,630,100,1480,5,1,26489500,548,21.56,0.75,12,0.12,96.00,2745.00,4285,20240402,-51.69,2000,20241210,3.50,2830,-26.86,20250224,2020,2.48,20250331,4285,-51.69,20240402,2000,3.50,20241210,3.40,Y,396300,100,26 억,,386755,N,N,557,N,00,N 20250402,151058,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2090,-25,5,-1.18,59428070,28576,49.19,2135,2135,2045,2745,1485,2115,2079.65,1.46,0,-11473,2171,2142,2106,2077,2041,2157,2092,26,630,100,1480,5,1,26489500,554,21.77,0.76,12,0.11,96.00,2745.00,4285,20240402,-51.23,2000,20241210,4.50,2830,-26.15,20250224,2020,3.47,20250331,4285,-51.23,20240402,2000,4.50,20241210,3.40,Y,396300,100,26 억,,386755,N,N,0,N,00,N 20250402,141100,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2100,-15,5,-0.71,52049705,25031,43.09,2135,2135,2045,2745,1485,2115,2079.41,1.46,0,-11465,2171,2142,2106,2077,2041,2157,2092,26,630,100,1480,5,1,26489500,556,21.88,0.77,12,0.09,96.00,2745.00,4285,20240402,-50.99,2000,20241210,5.00,2830,-25.80,20250224,2020,3.96,20250331,4285,-50.99,20240402,2000,5.00,20241210,3.40,Y,396300,100,26 억,,386755,N,N,0,N,00,N diff --git a/396470/price/prices-20250401.csv b/396470/price/prices-20250401.csv index 2bbd2921d96e..f8ad8778e0f8 100644 --- a/396470/price/prices-20250401.csv +++ b/396470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-90,5,-1.20,347549200,47428,108.99,7190,7450,7160,9710,5230,7470,7327.75,1.41,0,289,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1190,35.14,1.88,12,0.29,210.00,3925.00,18290,20240626,-59.65,6470,20241202,14.06,10800,-31.67,20250225,7160,3.07,20250403,18290,-59.65,20240626,6470,14.06,20241202,4.15,Y,396470,100,16 억,,227430,N,N,1260,N,00,N +20250403,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7340,-130,5,-1.74,306734150,41903,96.29,7190,7410,7160,9710,5230,7470,7320.10,1.41,0,1688,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1183,34.95,1.87,12,0.26,210.00,3925.00,18290,20240626,-59.87,6470,20241202,13.45,10800,-32.04,20250225,7160,2.51,20250403,18290,-59.87,20240626,6470,13.45,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,141121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-100,5,-1.34,261266140,35712,82.06,7190,7410,7160,9710,5230,7470,7315.92,1.41,0,724,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1188,35.10,1.88,12,0.22,210.00,3925.00,18290,20240626,-59.70,6470,20241202,13.91,10800,-31.76,20250225,7160,2.93,20250403,18290,-59.70,20240626,6470,13.91,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7390,-80,5,-1.07,232963900,31876,73.25,7190,7400,7160,9710,5230,7470,7308.44,1.41,0,394,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1191,35.19,1.88,12,0.20,210.00,3925.00,18290,20240626,-59.60,6470,20241202,14.22,10800,-31.57,20250225,7160,3.21,20250403,18290,-59.60,20240626,6470,14.22,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,121118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-100,5,-1.34,200546820,27472,63.13,7190,7400,7160,9710,5230,7470,7300.04,1.41,0,2544,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1188,35.10,1.88,12,0.17,210.00,3925.00,18290,20240626,-59.70,6470,20241202,13.91,10800,-31.76,20250225,7160,2.93,20250403,18290,-59.70,20240626,6470,13.91,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,111121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7370,-100,5,-1.34,177221820,24308,55.86,7190,7400,7160,9710,5230,7470,7290.68,1.41,0,4682,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1188,35.10,1.88,12,0.15,210.00,3925.00,18290,20240626,-59.70,6470,20241202,13.91,10800,-31.76,20250225,7160,2.93,20250403,18290,-59.70,20240626,6470,13.91,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-120,5,-1.61,112110420,15387,35.36,7190,7400,7160,9710,5230,7470,7286.05,1.41,0,2133,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1185,35.00,1.87,12,0.10,210.00,3925.00,18290,20240626,-59.81,6470,20241202,13.60,10800,-31.94,20250225,7160,2.65,20250403,18290,-59.81,20240626,6470,13.60,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N +20250403,091126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-200,5,-2.68,28196570,3908,8.98,7190,7340,7160,9710,5230,7470,7215.09,1.41,0,471,7983,7726,7583,7326,7183,7655,7255,16,2240,100,5220,10,1,16120000,1172,34.62,1.85,12,0.02,210.00,3925.00,18290,20240626,-60.25,6470,20241202,12.36,10800,-32.69,20250225,7160,1.54,20250403,18290,-60.25,20240626,6470,12.36,20241202,4.15,Y,396470,100,16 억,,227430,N,N,4932,N,00,N 20250402,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-160,5,-2.10,328166970,43517,70.53,7780,7840,7440,9910,5350,7630,7541.12,1.53,0,-18856,7803,7716,7563,7476,7323,7760,7520,16,2280,100,5340,10,1,16120000,1204,35.57,1.90,12,0.27,210.00,3925.00,18290,20240626,-59.16,6470,20241202,15.46,10800,-30.83,20250225,7320,2.05,20250331,18290,-59.16,20240626,6470,15.46,20241202,4.31,Y,396470,100,16 억,,246866,N,N,4932,N,00,N 20250402,151058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-170,5,-2.23,324584505,43037,69.75,7780,7840,7440,9910,5350,7630,7541.99,1.53,0,-18733,7803,7716,7563,7476,7323,7760,7520,16,2280,100,5340,10,1,16120000,1203,35.52,1.90,12,0.27,210.00,3925.00,18290,20240626,-59.21,6470,20241202,15.30,10800,-30.93,20250225,7320,1.91,20250331,18290,-59.21,20240626,6470,15.30,20241202,4.31,Y,396470,100,16 억,,246866,N,N,3734,N,00,N 20250402,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-160,5,-2.10,293317890,38845,62.96,7780,7840,7440,9910,5350,7630,7550.98,1.53,0,-17656,7803,7716,7563,7476,7323,7760,7520,16,2280,100,5340,10,1,16120000,1204,35.57,1.90,12,0.24,210.00,3925.00,18290,20240626,-59.16,6470,20241202,15.46,10800,-30.83,20250225,7320,2.05,20250331,18290,-59.16,20240626,6470,15.46,20241202,4.31,Y,396470,100,16 억,,246866,N,N,3734,N,00,N diff --git a/396690/price/prices-20250401.csv b/396690/price/prices-20250401.csv index cc31e49fc3df..a319b1de3a34 100644 --- a/396690/price/prices-20250401.csv +++ b/396690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,5,2,0.19,74117868,28304,115.88,2635,2650,2600,3425,1845,2635,2618.64,0.81,0,3607,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1046,0.00,0.00,09,0.07,0.00,0.00,3440,20240326,-23.26,2475,20241112,6.67,2845,-7.21,20250307,2500,5.60,20250205,3350,-21.19,20240520,2475,6.67,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,151124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,5,2,0.19,69351638,26495,108.47,2635,2650,2600,3425,1845,2635,2617.54,0.81,0,4520,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1046,0.00,0.00,09,0.07,0.00,0.00,3440,20240326,-23.26,2475,20241112,6.67,2845,-7.21,20250307,2500,5.60,20250205,3350,-21.19,20240520,2475,6.67,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,141121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,5,2,0.19,65327798,24969,102.23,2635,2650,2600,3425,1845,2635,2616.36,0.81,0,4518,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1046,0.00,0.00,09,0.06,0.00,0.00,3440,20240326,-23.26,2475,20241112,6.67,2845,-7.21,20250307,2500,5.60,20250205,3350,-21.19,20240520,2475,6.67,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,131119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2640,5,2,0.19,61769133,23619,96.70,2635,2650,2600,3425,1845,2635,2615.23,0.81,0,4518,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1046,0.00,0.00,09,0.06,0.00,0.00,3440,20240326,-23.26,2475,20241112,6.67,2845,-7.21,20250307,2500,5.60,20250205,3350,-21.19,20240520,2475,6.67,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,121118,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2637,2,2,0.08,60401030,23100,94.58,2635,2650,2600,3425,1845,2635,2614.76,0.81,0,4518,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1044,0.00,0.00,09,0.06,0.00,0.00,3440,20240326,-23.34,2475,20241112,6.55,2845,-7.31,20250307,2500,5.48,20250205,3350,-21.28,20240520,2475,6.55,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,111121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2650,15,2,0.57,57549301,22020,90.15,2635,2650,2600,3425,1845,2635,2613.50,0.81,0,4581,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1050,0.00,0.00,09,0.06,0.00,0.00,3440,20240326,-22.97,2475,20241112,7.07,2845,-6.85,20250307,2500,6.00,20250205,3350,-20.90,20240520,2475,7.07,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,101122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2610,-25,5,-0.95,26028406,9977,40.85,2635,2635,2600,3425,1845,2635,2608.84,0.81,0,3225,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1034,0.00,0.00,09,0.03,0.00,0.00,3440,20240326,-24.13,2475,20241112,5.45,2845,-8.26,20250307,2500,4.40,20250205,3350,-22.09,20240520,2475,5.45,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N +20250403,091127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2620,-15,5,-0.57,1634880,623,2.55,2635,2635,2605,3425,1845,2635,2624.21,0.81,0,-241,2660,2647,2632,2619,2604,2640,2612,396,790,1000,1890,5,1,39605940,1038,0.00,0.00,09,0.00,0.00,0.00,3440,20240326,-23.84,2475,20241112,5.86,2845,-7.91,20250307,2500,4.80,20250205,3350,-21.79,20240520,2475,5.86,20241112,0.00,Y,396690,1000,396 억,,320953,N,N,0,N,00,N 20250402,161058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,0,3,0.00,64296970,24425,47.70,2645,2645,2617,3425,1845,2635,2632.42,0.81,0,-1112,2705,2670,2610,2575,2515,2687,2592,396,790,1000,1890,5,1,39605940,1044,0.00,0.00,09,0.06,0.00,0.00,3440,20240326,-23.40,2475,20241112,6.46,2845,-7.38,20250307,2500,5.40,20250205,3350,-21.34,20240520,2475,6.46,20241112,0.00,Y,396690,1000,396 억,,322103,N,N,0,N,00,N 20250402,151059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2635,0,3,0.00,51572555,19596,38.27,2645,2645,2617,3425,1845,2635,2631.79,0.81,0,-1112,2705,2670,2610,2575,2515,2687,2592,396,790,1000,1890,5,1,39605940,1044,0.00,0.00,09,0.05,0.00,0.00,3440,20240326,-23.40,2475,20241112,6.46,2845,-7.38,20250307,2500,5.40,20250205,3350,-21.34,20240520,2475,6.46,20241112,0.00,Y,396690,1000,396 억,,322103,N,N,0,N,00,N 20250402,141100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2630,-5,5,-0.19,50238280,19089,37.28,2645,2645,2617,3425,1845,2635,2631.79,0.81,0,-1112,2705,2670,2610,2575,2515,2687,2592,396,790,1000,1890,5,1,39605940,1042,0.00,0.00,09,0.05,0.00,0.00,3440,20240326,-23.55,2475,20241112,6.26,2845,-7.56,20250307,2500,5.20,20250205,3350,-21.49,20240520,2475,6.26,20241112,0.00,Y,396690,1000,396 억,,322103,N,N,0,N,00,N diff --git a/397030/price/prices-20250401.csv b/397030/price/prices-20250401.csv index 8ead8a9287c7..fef06dcf3f0c 100644 --- a/397030/price/prices-20250401.csv +++ b/397030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161114,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13170,110,2,0.84,1828888595,139447,78.92,12610,13330,12610,16970,9150,13060,13115.29,5.37,0,19936,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2961,14.65,3.25,12,0.62,899.00,4056.00,25900,20241015,-49.15,12610,20250403,4.44,19550,-32.63,20250226,12610,4.44,20250403,25900,-49.15,20241015,12610,4.44,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,934,N,00,N +20250403,151124,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13200,140,2,1.07,1707059335,130197,73.68,12610,13330,12610,16970,9150,13060,13111.36,5.37,0,13683,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2968,14.68,3.25,12,0.58,899.00,4056.00,25900,20241015,-49.03,12610,20250403,4.68,19550,-32.48,20250226,12610,4.68,20250403,25900,-49.03,20241015,12610,4.68,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,141122,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13130,70,2,0.54,1501443095,114606,64.86,12610,13330,12610,16970,9150,13060,13100.91,5.37,0,15197,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2952,14.61,3.24,12,0.51,899.00,4056.00,25900,20241015,-49.31,12610,20250403,4.12,19550,-32.84,20250226,12610,4.12,20250403,25900,-49.31,20241015,12610,4.12,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,131120,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13170,110,2,0.84,1180074145,90147,51.02,12610,13330,12610,16970,9150,13060,13090.55,5.37,0,9758,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2961,14.65,3.25,12,0.40,899.00,4056.00,25900,20241015,-49.15,12610,20250403,4.44,19550,-32.63,20250226,12610,4.44,20250403,25900,-49.15,20241015,12610,4.44,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,121118,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13230,170,2,1.30,1110042565,84827,48.01,12610,13330,12610,16970,9150,13060,13085.96,5.37,0,9756,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2975,14.72,3.26,12,0.38,899.00,4056.00,25900,20241015,-48.92,12610,20250403,4.92,19550,-32.33,20250226,12610,4.92,20250403,25900,-48.92,20241015,12610,4.92,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,111121,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13220,160,2,1.23,1011681705,77373,43.79,12610,13330,12610,16970,9150,13060,13075.38,5.37,0,8285,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2973,14.71,3.26,12,0.34,899.00,4056.00,25900,20241015,-48.96,12610,20250403,4.84,19550,-32.38,20250226,12610,4.84,20250403,25900,-48.96,20241015,12610,4.84,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,101122,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13310,250,2,1.91,779007615,59786,33.83,12610,13310,12610,16970,9150,13060,13029.93,5.37,0,465,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2993,14.81,3.28,12,0.27,899.00,4056.00,25900,20241015,-48.61,12610,20250403,5.55,19550,-31.92,20250226,12610,5.55,20250403,25900,-48.61,20241015,12610,5.55,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N +20250403,091127,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,12850,-210,5,-1.61,154587670,12116,6.86,12610,12850,12610,16970,9150,13060,12758.94,5.37,0,3787,14340,13700,13350,12710,12360,13525,12535,225,3910,1000,9400,10,1,22486096,2889,14.29,3.17,12,0.05,899.00,4056.00,25900,20241015,-50.39,12610,20250403,1.90,19550,-34.27,20250226,12610,1.90,20250403,25900,-50.39,20241015,12610,1.90,20250403,5.34,Y,397030,1000,224 억,,1207013,N,N,1135,N,00,N 20250402,161058,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13060,-840,5,-6.04,2346596525,176702,86.35,13930,13990,13000,18070,9730,13900,13279.97,5.61,0,-51972,14333,14116,13873,13656,13413,14225,13765,225,4170,1000,10000,10,1,22486096,2937,14.53,3.22,12,0.79,899.00,4056.00,25900,20241015,-49.58,13000,20250402,0.46,19550,-33.20,20250226,13000,0.46,20250402,25900,-49.58,20241015,13000,0.46,20250402,5.44,Y,397030,1000,224 억,,1260930,N,N,1135,N,00,N 20250402,151059,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13080,-820,5,-5.90,2244597445,168899,82.54,13930,13990,13000,18070,9730,13900,13289.58,5.61,0,-51432,14333,14116,13873,13656,13413,14225,13765,225,4170,1000,10000,10,1,22486096,2941,14.55,3.22,12,0.75,899.00,4056.00,25900,20241015,-49.50,13000,20250402,0.62,19550,-33.09,20250226,13000,0.62,20250402,25900,-49.50,20241015,13000,0.62,20250402,5.44,Y,397030,1000,224 억,,1260930,N,N,4660,N,00,N 20250402,141101,55,40.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,40,N,13210,-690,5,-4.96,1776994545,133195,65.09,13930,13990,13140,18070,9730,13900,13341.30,5.61,0,-39402,14333,14116,13873,13656,13413,14225,13765,225,4170,1000,10000,10,1,22486096,2970,14.69,3.26,12,0.59,899.00,4056.00,25900,20241015,-49.00,13140,20250402,0.53,19550,-32.43,20250226,13140,0.53,20250402,25900,-49.00,20241015,13140,0.53,20250402,5.44,Y,397030,1000,224 억,,1260930,N,N,4660,N,00,N diff --git a/398120/price/prices-20250401.csv b/398120/price/prices-20250401.csv index 6cc112f1ea9e..275492ac99f1 100644 --- a/398120/price/prices-20250401.csv +++ b/398120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2795,-25,5,-0.89,146457410,51451,165.12,2820,2920,2790,3665,1975,2820,2846.54,1.43,0,-755,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,310,-8.73,1.33,12,0.46,-320.00,2103.00,6880,20241219,-59.38,2710,20250331,3.14,4280,-34.70,20250220,2710,3.14,20250331,6880,-59.38,20241219,2710,3.14,20250331,0.45,Y,398120,100,11 억,,157865,N,N,1433,N,00,N +20250403,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2825,5,2,0.18,123906960,43407,139.30,2820,2920,2790,3665,1975,2820,2854.54,1.43,0,-617,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,313,-8.83,1.34,12,0.39,-320.00,2103.00,6880,20241219,-58.94,2710,20250331,4.24,4280,-34.00,20250220,2710,4.24,20250331,6880,-58.94,20241219,2710,4.24,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,141122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2870,50,2,1.77,69895415,24379,78.24,2820,2920,2790,3665,1975,2820,2867.03,1.43,0,-1632,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,318,-8.97,1.36,12,0.22,-320.00,2103.00,6880,20241219,-58.28,2710,20250331,5.90,4280,-32.94,20250220,2710,5.90,20250331,6880,-58.28,20241219,2710,5.90,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,131120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2895,75,2,2.66,53099980,18543,59.51,2820,2920,2790,3665,1975,2820,2863.61,1.43,0,-2989,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,321,-9.05,1.38,12,0.17,-320.00,2103.00,6880,20241219,-57.92,2710,20250331,6.83,4280,-32.36,20250220,2710,6.83,20250331,6880,-57.92,20241219,2710,6.83,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,121119,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2900,80,2,2.84,41606500,14581,46.79,2820,2920,2790,3665,1975,2820,2853.47,1.43,0,-2466,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,321,-9.06,1.38,12,0.13,-320.00,2103.00,6880,20241219,-57.85,2710,20250331,7.01,4280,-32.24,20250220,2710,7.01,20250331,6880,-57.85,20241219,2710,7.01,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,111122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2855,35,2,1.24,23417275,8279,26.57,2820,2875,2790,3665,1975,2820,2828.51,1.43,0,-2946,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,316,-8.92,1.36,12,0.07,-320.00,2103.00,6880,20241219,-58.50,2710,20250331,5.35,4280,-33.29,20250220,2710,5.35,20250331,6880,-58.50,20241219,2710,5.35,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,101122,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,0,3,0.00,7096075,2523,8.10,2820,2875,2790,3665,1975,2820,2812.55,1.43,0,-1586,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,312,-8.81,1.34,12,0.02,-320.00,2103.00,6880,20241219,-59.01,2710,20250331,4.06,4280,-34.11,20250220,2710,4.06,20250331,6880,-59.01,20241219,2710,4.06,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N +20250403,091127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2830,10,2,0.35,3299735,1170,3.75,2820,2830,2795,3665,1975,2820,2820.29,1.43,0,-842,2963,2891,2828,2756,2693,2860,2725,11,845,100,1970,5,1,11074700,313,-8.84,1.35,12,0.01,-320.00,2103.00,6880,20241219,-58.87,2710,20250331,4.43,4280,-33.88,20250220,2710,4.43,20250331,6880,-58.87,20241219,2710,4.43,20250331,0.45,Y,398120,100,11 억,,157865,N,N,133,N,00,N 20250402,161058,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2820,10,2,0.36,87913180,31150,78.90,2870,2900,2765,3650,1970,2810,2822.25,1.38,0,4587,3010,2910,2820,2720,2630,2960,2770,11,840,100,1960,5,1,11074700,312,17.20,2.35,12,0.28,164.00,1200.00,6880,20241219,-59.01,2710,20250331,4.06,4280,-34.11,20250220,2710,4.06,20250331,6880,-59.01,20241219,2710,4.06,20250331,0.45,Y,398120,100,11 억,,153104,N,N,133,N,00,N 20250402,151059,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2785,-25,5,-0.89,84315075,29866,75.65,2870,2900,2765,3650,1970,2810,2823.11,1.38,0,4340,3010,2910,2820,2720,2630,2960,2770,11,840,100,1960,5,1,11074700,308,16.98,2.32,12,0.27,164.00,1200.00,6880,20241219,-59.52,2710,20250331,2.77,4280,-34.93,20250220,2710,2.77,20250331,6880,-59.52,20241219,2710,2.77,20250331,0.45,Y,398120,100,11 억,,153104,N,N,0,N,00,N 20250402,141101,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,2815,5,2,0.18,58045900,20420,51.72,2870,2900,2795,3650,1970,2810,2842.60,1.38,0,-1601,3010,2910,2820,2720,2630,2960,2770,11,840,100,1960,5,1,11074700,312,17.16,2.35,12,0.18,164.00,1200.00,6880,20241219,-59.08,2710,20250331,3.87,4280,-34.23,20250220,2710,3.87,20250331,6880,-59.08,20241219,2710,3.87,20250331,0.45,Y,398120,100,11 억,,153104,N,N,0,N,00,N diff --git a/399720/price/prices-20250401.csv b/399720/price/prices-20250401.csv index 21a6649c808e..c49dc030902e 100644 --- a/399720/price/prices-20250401.csv +++ b/399720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161114,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38650,-1100,5,-2.77,1260881875,32535,95.73,38400,39400,37750,51600,27850,39750,38753.94,0.80,0,-956,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4482,59.01,6.46,12,0.28,655.00,5980.00,127900,20240328,-69.78,27450,20241209,40.80,61500,-37.15,20250214,37600,2.79,20250102,113500,-65.95,20240412,27450,40.80,20241209,3.76,Y,399720,500,57 억,,92513,N,N,3852,N,00,N +20250403,151124,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38550,-1200,5,-3.02,1161195075,29954,88.14,38400,39400,37750,51600,27850,39750,38765.09,0.80,0,-1617,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4471,58.85,6.45,12,0.26,655.00,5980.00,127900,20240328,-69.86,27450,20241209,40.44,61500,-37.32,20250214,37600,2.53,20250102,113500,-66.04,20240412,27450,40.44,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,141122,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38650,-1100,5,-2.77,960708825,24754,72.84,38400,39400,37750,51600,27850,39750,38809.26,0.80,0,-1452,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4482,59.01,6.46,12,0.21,655.00,5980.00,127900,20240328,-69.78,27450,20241209,40.80,61500,-37.15,20250214,37600,2.79,20250102,113500,-65.95,20240412,27450,40.80,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,131120,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38900,-850,5,-2.14,850950125,21924,64.51,38400,39400,37750,51600,27850,39750,38812.52,0.80,0,-544,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4511,59.39,6.51,12,0.19,655.00,5980.00,127900,20240328,-69.59,27450,20241209,41.71,61500,-36.75,20250214,37600,3.46,20250102,113500,-65.73,20240412,27450,41.71,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,121119,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39000,-750,5,-1.89,725195925,18685,54.98,38400,39400,37750,51600,27850,39750,38810.36,0.80,0,1113,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4523,59.54,6.52,12,0.16,655.00,5980.00,127900,20240328,-69.51,27450,20241209,42.08,61500,-36.59,20250214,37600,3.72,20250102,113500,-65.64,20240412,27450,42.08,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,111122,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39250,-500,5,-1.26,631652725,16282,47.91,38400,39400,37750,51600,27850,39750,38793.01,0.80,0,891,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4552,59.92,6.56,12,0.14,655.00,5980.00,127900,20240328,-69.31,27450,20241209,42.99,61500,-36.18,20250214,37600,4.39,20250102,113500,-65.42,20240412,27450,42.99,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,101123,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39150,-600,5,-1.51,424045025,10940,32.19,38400,39350,37750,51600,27850,39750,38758.62,0.80,0,1139,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4540,59.77,6.55,12,0.09,655.00,5980.00,127900,20240328,-69.39,27450,20241209,42.62,61500,-36.34,20250214,37600,4.12,20250102,113500,-65.51,20240412,27450,42.62,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N +20250403,091127,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38800,-950,5,-2.39,155350700,4058,11.94,38400,38800,37750,51600,27850,39750,38273.12,0.80,0,1166,42283,41016,40233,38966,38183,40625,38575,58,11850,500,27820,50,1,11597320,4500,59.24,6.49,12,0.03,655.00,5980.00,127900,20240328,-69.66,27450,20241209,41.35,61500,-36.91,20250214,37600,3.19,20250102,113500,-65.81,20240412,27450,41.35,20241209,3.76,Y,399720,500,57 억,,92513,N,N,4956,N,00,N 20250402,161059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39750,-800,5,-1.97,1362023175,33986,59.84,41400,41500,39450,52700,28400,40550,40076.19,0.91,0,-13677,42450,41500,40250,39300,38050,41975,39775,58,12150,500,28380,50,1,11597320,4610,60.69,6.65,12,0.29,655.00,5980.00,127900,20240328,-68.92,27450,20241209,44.81,61500,-35.37,20250214,37600,5.72,20250102,113500,-64.98,20240412,27450,44.81,20241209,3.92,Y,399720,500,57 억,,105697,N,N,4955,N,00,N 20250402,151059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39650,-900,5,-2.22,1301154725,32452,57.13,41400,41500,39450,52700,28400,40550,40094.75,0.91,0,-14022,42450,41500,40250,39300,38050,41975,39775,58,12150,500,28380,50,1,11597320,4598,60.53,6.63,12,0.28,655.00,5980.00,127900,20240328,-69.00,27450,20241209,44.44,61500,-35.53,20250214,37600,5.45,20250102,113500,-65.07,20240412,27450,44.44,20241209,3.92,Y,399720,500,57 억,,105697,N,N,5431,N,00,N 20250402,141101,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39750,-800,5,-1.97,1031468025,25669,45.19,41400,41500,39450,52700,28400,40550,40183.41,0.91,0,-14730,42450,41500,40250,39300,38050,41975,39775,58,12150,500,28380,50,1,11597320,4610,60.69,6.65,12,0.22,655.00,5980.00,127900,20240328,-68.92,27450,20241209,44.81,61500,-35.37,20250214,37600,5.72,20250102,113500,-64.98,20240412,27450,44.81,20241209,3.92,Y,399720,500,57 억,,105697,N,N,5431,N,00,N diff --git a/400760/price/prices-20250401.csv b/400760/price/prices-20250401.csv index 8952b381a5df..0d7c2a0eb069 100644 --- a/400760/price/prices-20250401.csv +++ b/400760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-10,5,-0.28,88867625,25029,82.05,3560,3570,3510,4630,2500,3565,3550.59,0.73,0,-875,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1556,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,151125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-10,5,-0.28,85648225,24123,79.08,3560,3570,3510,4630,2500,3565,3550.48,0.73,0,-700,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1556,0.00,0.00,12,0.06,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,141122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,82564135,23255,76.23,3560,3570,3510,4630,2500,3565,3550.38,0.73,0,-455,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,131120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,76315770,21498,70.47,3560,3570,3510,4630,2500,3565,3549.90,0.73,0,-474,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,121119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-5,5,-0.14,60794510,17137,56.18,3560,3570,3510,4630,2500,3565,3547.56,0.73,0,323,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1558,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,111122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3552,-13,5,-0.36,32736498,9218,30.22,3560,3565,3530,4630,2500,3565,3551.37,0.73,0,370,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1555,0.00,0.00,12,0.02,0.00,0.00,3850,20240801,-7.74,3200,20241115,11.00,3620,-1.88,20250307,3315,7.15,20250120,3850,-7.74,20240801,3200,11.00,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,101123,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3555,-10,5,-0.28,16582510,4668,15.30,3560,3565,3530,4630,2500,3565,3552.38,0.73,0,168,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1556,0.00,0.00,12,0.01,0.00,0.00,3850,20240801,-7.66,3200,20241115,11.09,3620,-1.80,20250307,3315,7.24,20250120,3850,-7.66,20240801,3200,11.09,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N +20250403,091128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,0,3,0.00,481050,135,0.44,3560,3565,3550,4630,2500,3565,3563.33,0.73,0,-112,3588,3576,3558,3546,3528,3567,3537,219,1065,500,2630,5,1,43767888,1560,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,319105,N,N,0,N,00,N 20250402,161059,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3565,-5,5,-0.14,108479150,30505,39.92,3570,3570,3540,4640,2500,3570,3556.11,0.71,0,8602,3593,3581,3558,3546,3523,3587,3552,219,1070,500,2640,5,1,43767888,1560,0.00,0.00,12,0.07,0.00,0.00,3850,20240801,-7.40,3200,20241115,11.41,3620,-1.52,20250307,3315,7.54,20250120,3850,-7.40,20240801,3200,11.41,20241115,0.00,Y,400760,500,218 억,,310494,N,N,0,N,00,N 20250402,151100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3560,-10,5,-0.28,82708690,23255,30.44,3570,3570,3540,4640,2500,3570,3556.60,0.71,0,3802,3593,3581,3558,3546,3523,3587,3552,219,1070,500,2640,5,1,43767888,1558,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.53,3200,20241115,11.25,3620,-1.66,20250307,3315,7.39,20250120,3850,-7.53,20240801,3200,11.25,20241115,0.00,Y,400760,500,218 억,,310494,N,N,0,N,00,N 20250402,141101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3550,-20,5,-0.56,74534340,20957,27.43,3570,3570,3540,4640,2500,3570,3556.54,0.71,0,3703,3593,3581,3558,3546,3523,3587,3552,219,1070,500,2640,5,1,43767888,1554,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-7.79,3200,20241115,10.94,3620,-1.93,20250307,3315,7.09,20250120,3850,-7.79,20240801,3200,10.94,20241115,0.00,Y,400760,500,218 억,,310494,N,N,0,N,00,N diff --git a/402030/price/prices-20250401.csv b/402030/price/prices-20250401.csv index ed5f7585d565..cbc1f9c567b9 100644 --- a/402030/price/prices-20250401.csv +++ b/402030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161114,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20600,1310,2,6.79,1906332220,94183,219.45,18750,21250,18510,25050,13510,19290,20240.73,0.71,0,3701,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2362,-17.31,12.04,12,0.82,-1190.00,1711.00,30100,20240322,-31.56,12360,20240909,66.67,29400,-29.93,20250204,18510,11.29,20250403,29400,-29.93,20250204,12360,66.67,20240909,0.43,Y,402030,500,57 억,,81610,N,N,2434,N,00,N +20250403,151125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20500,1210,2,6.27,1843420270,91119,212.31,18750,21250,18510,25050,13510,19290,20230.91,0.71,0,3542,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2351,-17.23,11.98,12,0.79,-1190.00,1711.00,30100,20240322,-31.89,12360,20240909,65.86,29400,-30.27,20250204,18510,10.75,20250403,29400,-30.27,20250204,12360,65.86,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,141123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20750,1460,2,7.57,1274165670,63613,148.22,18750,20900,18510,25050,13510,19290,20029.96,0.71,0,4883,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2379,-17.44,12.13,12,0.55,-1190.00,1711.00,30100,20240322,-31.06,12360,20240909,67.88,29400,-29.42,20250204,18510,12.10,20250403,29400,-29.42,20250204,12360,67.88,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,131121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20250,960,2,4.98,1056931970,53070,123.65,18750,20650,18510,25050,13510,19290,19915.81,0.71,0,6779,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2322,-17.02,11.84,12,0.46,-1190.00,1711.00,30100,20240322,-32.72,12360,20240909,63.83,29400,-31.12,20250204,18510,9.40,20250403,29400,-31.12,20250204,12360,63.83,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,121119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20300,1010,2,5.24,947996070,47664,111.06,18750,20650,18510,25050,13510,19290,19889.14,0.71,0,5410,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2328,-17.06,11.86,12,0.42,-1190.00,1711.00,30100,20240322,-32.56,12360,20240909,64.24,29400,-30.95,20250204,18510,9.67,20250403,29400,-30.95,20250204,12360,64.24,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,111122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20500,1210,2,6.27,767831720,38777,90.35,18750,20650,18510,25050,13510,19290,19801.22,0.71,0,2600,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,50,1,11467288,2351,-17.23,11.98,12,0.34,-1190.00,1711.00,30100,20240322,-31.89,12360,20240909,65.86,29400,-30.27,20250204,18510,10.75,20250403,29400,-30.27,20250204,12360,65.86,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,101123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19680,390,2,2.02,281061050,14552,33.91,18750,19680,18510,25050,13510,19290,19314.26,0.71,0,1473,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,10,1,11467288,2257,-16.54,11.50,12,0.13,-1190.00,1711.00,30100,20240322,-34.62,12360,20240909,59.22,29400,-33.06,20250204,18510,6.32,20250403,29400,-33.06,20250204,12360,59.22,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N +20250403,091128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19000,-290,5,-1.50,56213410,2995,6.98,18750,19100,18510,25050,13510,19290,18769.09,0.71,0,392,20550,19920,19520,18890,18490,19720,18690,57,5760,500,13110,10,1,11467288,2179,-15.97,11.10,12,0.03,-1190.00,1711.00,30100,20240322,-36.88,12360,20240909,53.72,29400,-35.37,20250204,18510,2.65,20250403,29400,-35.37,20250204,12360,53.72,20240909,0.43,Y,402030,500,57 억,,81610,N,N,1088,N,00,N 20250402,161059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19290,-310,5,-1.58,832945600,42918,30.34,19970,20150,19120,25450,13720,19600,19407.84,0.70,0,838,21860,20730,19770,18640,17680,20250,18160,57,5850,500,13320,10,1,11467288,2212,-16.21,11.27,12,0.37,-1190.00,1711.00,30150,20240321,-36.02,12360,20240909,56.07,29400,-34.39,20250204,18810,2.55,20250401,29400,-34.39,20250204,12360,56.07,20240909,0.45,Y,402030,500,57 억,,80774,N,N,1088,N,00,N 20250402,151100,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19380,-220,5,-1.12,756220970,38948,27.54,19970,20150,19120,25450,13720,19600,19416.17,0.70,0,542,21860,20730,19770,18640,17680,20250,18160,57,5850,500,13320,10,1,11467288,2222,-16.29,11.33,12,0.34,-1190.00,1711.00,30150,20240321,-35.72,12360,20240909,56.80,29400,-34.08,20250204,18810,3.03,20250401,29400,-34.08,20250204,12360,56.80,20240909,0.45,Y,402030,500,57 억,,80774,N,N,4899,N,00,N 20250402,141102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19380,-220,5,-1.12,679986380,35011,24.75,19970,20150,19120,25450,13720,19600,19422.08,0.70,0,-453,21860,20730,19770,18640,17680,20250,18160,57,5850,500,13320,10,1,11467288,2222,-16.29,11.33,12,0.31,-1190.00,1711.00,30150,20240321,-35.72,12360,20240909,56.80,29400,-34.08,20250204,18810,3.03,20250401,29400,-34.08,20250204,12360,56.80,20240909,0.45,Y,402030,500,57 억,,80774,N,N,4899,N,00,N diff --git a/402340/price/prices-20250401.csv b/402340/price/prices-20250401.csv index 981b3d38f00e..73d88da3852b 100644 --- a/402340/price/prices-20250401.csv +++ b/402340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91600,-1300,5,-1.40,33790192000,372896,72.19,89200,92000,87000,120700,65100,92900,90615.49,51.79,0,-44395,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,122330,3.35,0.64,12,0.28,27346.00,142115.00,109000,20240711,-15.96,67600,20240919,35.50,106600,-14.07,20250219,77200,18.65,20250102,109000,-15.96,20240711,67600,35.50,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,34858,N,00,N +20250403,151125,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,90800,-2100,5,-2.26,28983427650,320361,62.02,89200,92000,87000,120700,65100,92900,90471.03,51.79,0,-34118,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,121262,3.32,0.64,12,0.24,27346.00,142115.00,109000,20240711,-16.70,67600,20240919,34.32,106600,-14.82,20250219,77200,17.62,20250102,109000,-16.70,20240711,67600,34.32,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,141123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91200,-1700,5,-1.83,23853852450,263982,51.11,89200,92000,87000,120700,65100,92900,90361.51,51.79,0,-21457,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,121796,3.34,0.64,12,0.20,27346.00,142115.00,109000,20240711,-16.33,67600,20240919,34.91,106600,-14.45,20250219,77200,18.13,20250102,109000,-16.33,20240711,67600,34.91,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,131121,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91700,-1200,5,-1.29,21615358850,239556,46.38,89200,92000,87000,120700,65100,92900,90230.74,51.79,0,-10817,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,122464,3.35,0.65,12,0.18,27346.00,142115.00,109000,20240711,-15.87,67600,20240919,35.65,106600,-13.98,20250219,77200,18.78,20250102,109000,-15.87,20240711,67600,35.65,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,121120,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91200,-1700,5,-1.83,19870808650,220453,42.68,89200,92000,87000,120700,65100,92900,90136.06,51.79,0,-4629,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,121796,3.34,0.64,12,0.17,27346.00,142115.00,109000,20240711,-16.33,67600,20240919,34.91,106600,-14.45,20250219,77200,18.13,20250102,109000,-16.33,20240711,67600,34.91,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,111123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,91200,-1700,5,-1.83,17927154650,199103,38.55,89200,92000,87000,120700,65100,92900,90039.37,51.79,0,-445,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,121796,3.34,0.64,12,0.15,27346.00,142115.00,109000,20240711,-16.33,67600,20240919,34.91,106600,-14.45,20250219,77200,18.13,20250102,109000,-16.33,20240711,67600,34.91,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,101123,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,90500,-2400,5,-2.58,11699328900,130769,25.32,89200,90700,87000,120700,65100,92900,89465.19,51.79,0,-9400,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,120861,3.31,0.64,12,0.10,27346.00,142115.00,109000,20240711,-16.97,67600,20240919,33.88,106600,-15.10,20250219,77200,17.23,20250102,109000,-16.97,20240711,67600,33.88,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N +20250403,091128,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,88900,-4000,5,-4.31,4216560400,47435,9.18,89200,90500,87000,120700,65100,92900,88889.98,51.79,0,-2729,101100,97000,93800,89700,86500,95400,88100,141,27800,100,66880,100,1,133548056,118724,3.25,0.63,12,0.04,27346.00,142115.00,109000,20240711,-18.44,67600,20240919,31.51,106600,-16.60,20250219,77200,15.16,20250102,109000,-18.44,20240711,67600,31.51,20240919,0.02,Y,402340,100,141 억,,69165096,N,N,59125,N,00,N 20250402,161059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,92900,0,3,0.00,49035638150,516535,112.12,93000,97900,90600,120700,65100,92900,94932.32,51.81,0,-104446,97500,95200,93500,91200,89500,94350,90350,141,27800,100,66880,100,1,133548056,124066,3.40,0.65,12,0.39,27346.00,142115.00,109000,20240711,-14.77,67600,20240919,37.43,106600,-12.85,20250219,77200,20.34,20250102,109000,-14.77,20240711,67600,37.43,20240919,0.02,Y,402340,100,141 억,,69194976,N,N,59125,N,00,N 20250402,151100,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93200,300,2,0.32,43599084150,457953,99.40,93000,97900,90600,120700,65100,92900,95204.28,51.81,0,-85098,97500,95200,93500,91200,89500,94350,90350,141,27800,100,66880,100,1,133548056,124467,3.41,0.66,12,0.34,27346.00,142115.00,109000,20240711,-14.50,67600,20240919,37.87,106600,-12.57,20250219,77200,20.73,20250102,109000,-14.50,20240711,67600,37.87,20240919,0.02,Y,402340,100,141 억,,69194976,N,N,92660,N,00,N 20250402,141102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,93400,500,2,0.54,34847060600,363949,79.00,93000,97900,92900,120700,65100,92900,95747.10,51.81,0,-47709,97500,95200,93500,91200,89500,94350,90350,141,27800,100,66880,100,1,133548056,124734,3.42,0.66,12,0.27,27346.00,142115.00,109000,20240711,-14.31,67600,20240919,38.17,106600,-12.38,20250219,77200,20.98,20250102,109000,-14.31,20240711,67600,38.17,20240919,0.02,Y,402340,100,141 억,,69194976,N,N,92660,N,00,N diff --git a/402420/price/prices-20250401.csv b/402420/price/prices-20250401.csv index 7d5ffd9d6eeb..0cfa18fc33a9 100644 --- a/402420/price/prices-20250401.csv +++ b/402420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161115,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,151125,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,141123,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,131121,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,121120,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,111123,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,101124,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N +20250403,091128,57,100.00,KONEX,,,N,N,N,N, ,N,5490,0,3,0.00,0,0,0.00,0,0,0,6310,4670,5490,0.00,0.00,0,0,5490,5490,5490,5490,5490,5490,5490,11,820,500,3290,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250402,161100,57,100.00,KONEX,,,N,N,N,N, ,N,5490,-10,5,-0.18,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5856,5677,5321,5142,4786,5767,5232,11,820,500,3300,10,1,2226540,122,-13.86,-1.35,12,0.00,-396.00,-4056.00,14500,20240326,-62.14,4675,20250331,17.43,11000,-50.09,20250114,4675,17.43,20250331,13980,-60.73,20240415,4675,17.43,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250402,151100,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5856,5677,5321,5142,4786,5767,5232,11,820,500,3300,10,1,2226540,122,-13.89,-1.36,12,0.00,-396.00,-4056.00,14500,20240326,-62.07,4675,20250331,17.65,11000,-50.00,20250114,4675,17.65,20250331,13980,-60.66,20240415,4675,17.65,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N 20250402,141102,57,100.00,KONEX,,,N,N,N,N, ,N,5500,0,3,0.00,0,0,0.00,0,0,0,6320,4680,5500,0.00,0.00,0,0,5856,5677,5321,5142,4786,5767,5232,11,820,500,3300,10,1,2226540,122,-13.89,-1.36,12,0.00,-396.00,-4056.00,14500,20240326,-62.07,4675,20250331,17.65,11000,-50.00,20250114,4675,17.65,20250331,13980,-60.66,20240415,4675,17.65,20250331,0.00,Y,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20250401.csv b/402490/price/prices-20250401.csv index 115a7f27ba7c..5693742d4d1a 100644 --- a/402490/price/prices-20250401.csv +++ b/402490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,-480,5,-3.49,326791425,24419,79.48,13300,13600,13210,17870,9630,13750,13382.69,1.34,0,-5264,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1097,47.22,1.85,12,0.30,281.00,7177.00,32800,20240423,-59.54,10500,20241210,26.38,22050,-39.82,20250106,13210,0.45,20250403,32800,-59.54,20240423,10500,26.38,20241210,3.64,Y,402490,500,41 억,,111156,N,N,4269,N,00,N +20250403,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13270,-480,5,-3.49,293102225,21877,71.21,13300,13600,13270,17870,9630,13750,13397.73,1.34,0,-4785,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1097,47.22,1.85,12,0.26,281.00,7177.00,32800,20240423,-59.54,10500,20241210,26.38,22050,-39.82,20250106,13270,0.00,20250403,32800,-59.54,20240423,10500,26.38,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,141123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13370,-380,5,-2.76,216947145,16161,52.60,13300,13600,13270,17870,9630,13750,13424.12,1.34,0,-1659,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1105,47.58,1.86,12,0.20,281.00,7177.00,32800,20240423,-59.24,10500,20241210,27.33,22050,-39.37,20250106,13270,0.75,20250403,32800,-59.24,20240423,10500,27.33,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,131121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,-330,5,-2.40,184664765,13749,44.75,13300,13600,13270,17870,9630,13750,13431.14,1.34,0,-1877,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1109,47.76,1.87,12,0.17,281.00,7177.00,32800,20240423,-59.09,10500,20241210,27.81,22050,-39.14,20250106,13270,1.13,20250403,32800,-59.09,20240423,10500,27.81,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,121120,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13500,-250,5,-1.82,149234180,11114,36.18,13300,13600,13270,17870,9630,13750,13427.59,1.34,0,-1394,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1116,48.04,1.88,12,0.13,281.00,7177.00,32800,20240423,-58.84,10500,20241210,28.57,22050,-38.78,20250106,13270,1.73,20250403,32800,-58.84,20240423,10500,28.57,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,111123,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13480,-270,5,-1.96,131991080,9833,32.01,13300,13600,13270,17870,9630,13750,13423.28,1.34,0,-1600,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1114,47.97,1.88,12,0.12,281.00,7177.00,32800,20240423,-58.90,10500,20241210,28.38,22050,-38.87,20250106,13270,1.58,20250403,32800,-58.90,20240423,10500,28.38,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,101124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,-330,5,-2.40,69819000,5196,16.91,13300,13600,13270,17870,9630,13750,13437.07,1.34,0,-215,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1109,47.76,1.87,12,0.06,281.00,7177.00,32800,20240423,-59.09,10500,20241210,27.81,22050,-39.14,20250106,13270,1.13,20250403,32800,-59.09,20240423,10500,27.81,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N +20250403,091129,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13420,-330,5,-2.40,26632620,1987,6.47,13300,13600,13270,17870,9630,13750,13403.43,1.34,0,-33,14243,13996,13763,13516,13283,13880,13400,41,4120,500,9620,10,1,8265944,1109,47.76,1.87,12,0.02,281.00,7177.00,32800,20240423,-59.09,10500,20241210,27.81,22050,-39.14,20250106,13270,1.13,20250403,32800,-59.09,20240423,10500,27.81,20241210,3.64,Y,402490,500,41 억,,111156,N,N,6243,N,00,N 20250402,161100,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13750,-50,5,-0.36,420901460,30722,57.82,13870,14010,13530,17940,9660,13800,13700.33,1.50,0,-12533,14620,14210,13870,13460,13120,14040,13290,41,4140,500,9660,10,1,8265944,1137,48.93,1.92,12,0.37,281.00,7177.00,32800,20240423,-58.08,10500,20241210,30.95,22050,-37.64,20250106,13530,1.63,20250402,32800,-58.08,20240423,10500,30.95,20241210,3.76,Y,402490,500,41 억,,123628,N,N,6243,N,00,N 20250402,151101,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13540,-260,5,-1.88,400919850,29263,55.08,13870,14010,13530,17940,9660,13800,13700.57,1.50,0,-11670,14620,14210,13870,13460,13120,14040,13290,41,4140,500,9660,10,1,8265944,1119,48.19,1.89,12,0.35,281.00,7177.00,32800,20240423,-58.72,10500,20241210,28.95,22050,-38.59,20250106,13530,0.07,20250402,32800,-58.72,20240423,10500,28.95,20241210,3.76,Y,402490,500,41 억,,123628,N,N,6170,N,00,N 20250402,141102,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13630,-170,5,-1.23,324348440,23632,44.48,13870,14010,13600,17940,9660,13800,13724.97,1.50,0,-9395,14620,14210,13870,13460,13120,14040,13290,41,4140,500,9660,10,1,8265944,1127,48.51,1.90,12,0.29,281.00,7177.00,32800,20240423,-58.45,10500,20241210,29.81,22050,-38.19,20250106,13530,0.74,20250401,32800,-58.45,20240423,10500,29.81,20241210,3.76,Y,402490,500,41 억,,123628,N,N,6170,N,00,N diff --git a/403360/price/prices-20250401.csv b/403360/price/prices-20250401.csv index 2c811af7f6b8..75481e57ff4c 100644 --- a/403360/price/prices-20250401.csv +++ b/403360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161116,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,151126,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,141123,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,131122,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,121120,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,111123,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,101124,57,100.00,KONEX,,,N,N,N,N, ,N,7790,10,2,0.13,467400,60,0.00,7790,7790,7790,8940,6620,7780,7790.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N +20250403,091129,57,100.00,KONEX,,,N,N,N,N, ,N,7780,0,3,0.00,0,0,0.00,0,0,0,8940,6620,7780,0.00,0.00,0,0,7780,7780,7780,7780,7780,7780,7780,17,1160,500,4660,10,1,3449454,268,-16.52,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.10,7400,20250320,5.14,11880,-34.51,20250211,7400,5.14,20250320,15980,-51.31,20240403,7400,5.14,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250402,161100,57,100.00,KONEX,,,N,N,N,N, ,N,7780,-10,5,-0.13,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,268,-16.52,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.10,7400,20250320,5.14,11880,-34.51,20250211,7400,5.14,20250320,15980,-51.31,20240403,7400,5.14,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250402,151101,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N 20250402,141103,57,100.00,KONEX,,,N,N,N,N, ,N,7790,0,3,0.00,0,0,0.00,0,0,0,8950,6630,7790,0.00,0.00,0,0,7790,7790,7790,7790,7790,7790,7790,17,1160,500,4670,10,1,3449454,269,-16.54,3.17,12,0.00,-471.00,2456.00,20000,20240329,-61.05,7400,20250320,5.27,11880,-34.43,20250211,7400,5.27,20250320,15980,-51.25,20240403,7400,5.27,20250320,0.00,Y,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20250401.csv b/403490/price/prices-20250401.csv index 9efbfcbf8a07..1253c9563da9 100644 --- a/403490/price/prices-20250401.csv +++ b/403490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161116,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1359,-25,5,-1.81,237240994,174406,57.94,1368,1380,1337,1799,969,1384,1360.28,0.94,0,22784,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,614,20.91,1.50,12,0.39,65.00,903.00,2970,20240527,-54.24,1337,20250403,1.65,1866,-27.17,20250312,1337,1.65,20250403,2970,-54.24,20240527,1337,1.65,20250403,2.76,Y,403490,100,45 억,,425574,N,N,5688,N,00,N +20250403,151126,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1361,-23,5,-1.66,217684648,160013,53.16,1368,1380,1337,1799,969,1384,1360.42,0.94,0,20892,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,615,20.94,1.51,12,0.35,65.00,903.00,2970,20240527,-54.18,1337,20250403,1.80,1866,-27.06,20250312,1337,1.80,20250403,2970,-54.18,20240527,1337,1.80,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,141124,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1357,-27,5,-1.95,185560242,136371,45.30,1368,1380,1337,1799,969,1384,1360.70,0.94,0,16779,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,614,20.88,1.50,12,0.30,65.00,903.00,2970,20240527,-54.31,1337,20250403,1.50,1866,-27.28,20250312,1337,1.50,20250403,2970,-54.31,20240527,1337,1.50,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,131122,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1365,-19,5,-1.37,168890898,124177,41.25,1368,1380,1337,1799,969,1384,1360.08,0.94,0,16374,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,617,21.00,1.51,12,0.27,65.00,903.00,2970,20240527,-54.04,1337,20250403,2.09,1866,-26.85,20250312,1337,2.09,20250403,2970,-54.04,20240527,1337,2.09,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,121121,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1375,-9,5,-0.65,140622042,103447,34.36,1368,1380,1337,1799,969,1384,1359.36,0.94,0,11289,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,622,21.15,1.52,12,0.23,65.00,903.00,2970,20240527,-53.70,1337,20250403,2.84,1866,-26.31,20250312,1337,2.84,20250403,2970,-53.70,20240527,1337,2.84,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,111124,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1370,-14,5,-1.01,123142813,90733,30.14,1368,1377,1337,1799,969,1384,1357.20,0.94,0,13885,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,619,21.08,1.52,12,0.20,65.00,903.00,2970,20240527,-53.87,1337,20250403,2.47,1866,-26.58,20250312,1337,2.47,20250403,2970,-53.87,20240527,1337,2.47,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,101124,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1371,-13,5,-0.94,100493741,74217,24.65,1368,1374,1337,1799,969,1384,1354.05,0.94,0,9510,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,620,21.09,1.52,12,0.16,65.00,903.00,2970,20240527,-53.84,1337,20250403,2.54,1866,-26.53,20250312,1337,2.54,20250403,2970,-53.84,20240527,1337,2.54,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N +20250403,091129,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,1346,-38,5,-2.75,66953486,49636,16.49,1368,1368,1337,1799,969,1384,1348.89,0.94,0,11627,1446,1415,1394,1363,1342,1404,1352,45,415,100,960,1,1,45212464,609,20.71,1.49,12,0.11,65.00,903.00,2970,20240527,-54.68,1337,20250403,0.67,1866,-27.87,20250312,1337,0.67,20250403,2970,-54.68,20240527,1337,0.67,20250403,2.76,Y,403490,100,45 억,,425574,N,N,4624,N,00,N 20250402,161100,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1384,-32,5,-2.26,415550530,298798,151.30,1412,1425,1373,1840,992,1416,1390.75,1.12,0,-83795,1438,1427,1415,1404,1392,1432,1409,45,424,100,990,1,1,45212464,626,21.29,1.53,12,0.66,65.00,903.00,2970,20240527,-53.40,1371,20250204,0.95,1866,-25.83,20250312,1371,0.95,20250204,2970,-53.40,20240527,1371,0.95,20250204,2.82,Y,403490,100,45 억,,505235,N,N,4624,N,00,N 20250402,151101,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1382,-34,5,-2.40,403140814,289829,146.76,1412,1425,1373,1840,992,1416,1390.96,1.12,0,-80876,1438,1427,1415,1404,1392,1432,1409,45,424,100,990,1,1,45212464,625,21.26,1.53,12,0.64,65.00,903.00,2970,20240527,-53.47,1371,20250204,0.80,1866,-25.94,20250312,1371,0.80,20250204,2970,-53.47,20240527,1371,0.80,20250204,2.82,Y,403490,100,45 억,,505235,N,N,0,N,00,N 20250402,141103,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1381,-35,5,-2.47,358022278,257094,130.18,1412,1425,1373,1840,992,1416,1392.57,1.12,0,-66742,1438,1427,1415,1404,1392,1432,1409,45,424,100,990,1,1,45212464,624,21.25,1.53,12,0.57,65.00,903.00,2970,20240527,-53.50,1371,20250204,0.73,1866,-25.99,20250312,1371,0.73,20250204,2970,-53.50,20240527,1371,0.73,20250204,2.82,Y,403490,100,45 억,,505235,N,N,0,N,00,N diff --git a/403550/price/prices-20250401.csv b/403550/price/prices-20250401.csv index 28c5e3b03605..c2a7df680fed 100644 --- a/403550/price/prices-20250401.csv +++ b/403550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161116,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14400,10,2,0.07,10986670,765,50.56,14370,14450,14300,18700,10080,14390,14361.66,1.06,0,1,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4729,-15.24,2.58,12,0.00,-945.00,5587.00,22550,20240325,-36.14,13550,20250311,6.27,18190,-20.84,20250102,13550,6.27,20250311,22450,-35.86,20240405,13550,6.27,20250311,0.00,Y,403550,100,32 억,,346825,N,N,11,N,00,N +20250403,151126,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14400,10,2,0.07,10353070,721,47.65,14370,14450,14300,18700,10080,14390,14359.32,1.06,0,1,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4729,-15.24,2.58,12,0.00,-945.00,5587.00,22550,20240325,-36.14,13550,20250311,6.27,18190,-20.84,20250102,13550,6.27,20250311,22450,-35.86,20240405,13550,6.27,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,141124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,-20,5,-0.14,7789480,543,35.89,14370,14400,14300,18700,10080,14390,14345.27,1.06,0,-10,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4719,-15.21,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.27,13550,20250311,6.05,18190,-21.00,20250102,13550,6.05,20250311,22450,-35.99,20240405,13550,6.05,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,131122,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14320,-70,5,-0.49,5970130,416,27.50,14370,14400,14300,18700,10080,14390,14351.27,1.06,0,-16,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4703,-15.15,2.56,12,0.00,-945.00,5587.00,22550,20240325,-36.50,13550,20250311,5.68,18190,-21.28,20250102,13550,5.68,20250311,22450,-36.21,20240405,13550,5.68,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,121121,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14360,-30,5,-0.21,4806770,335,22.14,14370,14400,14300,18700,10080,14390,14348.57,1.06,0,11,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4716,-15.20,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.32,13550,20250311,5.98,18190,-21.06,20250102,13550,5.98,20250311,22450,-36.04,20240405,13550,5.98,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,111124,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14310,-80,5,-0.56,3889530,271,17.91,14370,14400,14300,18700,10080,14390,14352.51,1.06,0,29,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4700,-15.14,2.56,12,0.00,-945.00,5587.00,22550,20240325,-36.54,13550,20250311,5.61,18190,-21.33,20250102,13550,5.61,20250311,22450,-36.26,20240405,13550,5.61,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,101125,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14390,0,3,0.00,3143640,219,14.47,14370,14400,14300,18700,10080,14390,14354.52,1.06,0,18,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4726,-15.23,2.58,12,0.00,-945.00,5587.00,22550,20240325,-36.19,13550,20250311,6.20,18190,-20.89,20250102,13550,6.20,20250311,22450,-35.90,20240405,13550,6.20,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N +20250403,091129,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14340,-50,5,-0.35,215120,15,0.99,14370,14370,14300,18700,10080,14390,14341.33,1.06,0,2,14596,14492,14346,14242,14096,14420,14170,33,4310,100,10070,10,1,32841902,4710,-15.17,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.41,13550,20250311,5.83,18190,-21.17,20250102,13550,5.83,20250311,22450,-36.12,20240405,13550,5.83,20250311,0.00,Y,403550,100,32 억,,346825,N,N,0,N,00,N 20250402,161100,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14390,50,2,0.35,21123490,1472,115.45,14450,14450,14200,18640,10040,14340,14350.20,1.06,0,-45,14460,14400,14300,14240,14140,14430,14270,33,4300,100,10030,10,1,32841902,4726,-15.23,2.58,12,0.00,-945.00,5587.00,22550,20240325,-36.19,13550,20250311,6.20,18190,-20.89,20250102,13550,6.20,20250311,22450,-35.90,20240405,13550,6.20,20250311,0.00,Y,403550,100,32 억,,346863,N,N,0,N,00,N 20250402,151101,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14370,30,2,0.21,17254930,1202,94.27,14450,14450,14200,18640,10040,14340,14355.18,1.06,0,-4,14460,14400,14300,14240,14140,14430,14270,33,4300,100,10030,10,1,32841902,4719,-15.21,2.57,12,0.00,-945.00,5587.00,22550,20240325,-36.27,13550,20250311,6.05,18190,-21.00,20250102,13550,6.05,20250311,22450,-35.99,20240405,13550,6.05,20250311,0.00,Y,403550,100,32 억,,346863,N,N,0,N,00,N 20250402,141103,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,14400,60,2,0.42,14645030,1019,79.92,14450,14450,14280,18640,10040,14340,14371.96,1.06,0,-26,14460,14400,14300,14240,14140,14430,14270,33,4300,100,10030,10,1,32841902,4729,-15.24,2.58,12,0.00,-945.00,5587.00,22550,20240325,-36.14,13550,20250311,6.27,18190,-20.84,20250102,13550,6.27,20250311,22450,-35.86,20240405,13550,6.27,20250311,0.00,Y,403550,100,32 억,,346863,N,N,0,N,00,N diff --git a/403870/price/prices-20250401.csv b/403870/price/prices-20250401.csv index 57782da9f62c..7fbe0541fe2e 100644 --- a/403870/price/prices-20250401.csv +++ b/403870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161116,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,-200,5,-0.77,5851134900,228350,67.78,25100,26000,25050,33800,18200,26000,25623.35,19.60,0,-85213,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21543,24.81,5.84,12,0.27,1040.00,4415.00,55300,20240328,-53.35,22650,20240805,13.91,34200,-24.56,20250124,24250,6.39,20250311,51900,-50.29,20240403,22650,13.91,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,97342,N,00,N +20250403,151127,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25750,-250,5,-0.96,5293835975,206740,61.37,25100,26000,25050,33800,18200,26000,25606.25,19.60,0,-86558,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21501,24.76,5.83,12,0.25,1040.00,4415.00,55300,20240328,-53.44,22650,20240805,13.69,34200,-24.71,20250124,24250,6.19,20250311,51900,-50.39,20240403,22650,13.69,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,141124,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25800,-200,5,-0.77,4267764475,166979,49.57,25100,26000,25050,33800,18200,26000,25558.69,19.60,0,-67841,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21543,24.81,5.84,12,0.20,1040.00,4415.00,55300,20240328,-53.35,22650,20240805,13.91,34200,-24.56,20250124,24250,6.39,20250311,51900,-50.29,20240403,22650,13.91,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,131122,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25850,-150,5,-0.58,3689552600,144597,42.92,25100,26000,25050,33800,18200,26000,25516.11,19.60,0,-61832,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21584,24.86,5.86,12,0.17,1040.00,4415.00,55300,20240328,-53.25,22650,20240805,14.13,34200,-24.42,20250124,24250,6.60,20250311,51900,-50.19,20240403,22650,14.13,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,121121,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25900,-100,5,-0.38,3256093550,127803,37.94,25100,26000,25050,33800,18200,26000,25477.44,19.60,0,-55375,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21626,24.90,5.87,12,0.15,1040.00,4415.00,55300,20240328,-53.16,22650,20240805,14.35,34200,-24.27,20250124,24250,6.80,20250311,51900,-50.10,20240403,22650,14.35,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,111124,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25850,-150,5,-0.58,2646680275,104209,30.93,25100,25850,25050,33800,18200,26000,25397.81,19.60,0,-44728,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21584,24.86,5.86,12,0.12,1040.00,4415.00,55300,20240328,-53.25,22650,20240805,14.13,34200,-24.42,20250124,24250,6.60,20250311,51900,-50.19,20240403,22650,14.13,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,101125,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25550,-450,5,-1.73,1958288475,77358,22.96,25100,25650,25050,33800,18200,26000,25314.62,19.60,0,-33324,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21334,24.57,5.79,12,0.09,1040.00,4415.00,55300,20240328,-53.80,22650,20240805,12.80,34200,-25.29,20250124,24250,5.36,20250311,51900,-50.77,20240403,22650,12.80,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N +20250403,091130,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25250,-750,5,-2.88,567259725,22547,6.69,25100,25350,25050,33800,18200,26000,25158.99,19.60,0,-7812,27366,26682,26316,25632,25266,26500,25450,417,7800,500,18720,50,1,83498568,21083,24.28,5.72,12,0.03,1040.00,4415.00,55300,20240328,-54.34,22650,20240805,11.48,34200,-26.17,20250124,24250,4.12,20250311,51900,-51.35,20240403,22650,11.48,20240805,1.87,Y,403870,500,417 억,,16364188,N,N,103451,N,00,N 20250402,161101,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-500,5,-1.89,8807877500,336884,87.97,26650,27000,25950,34450,18550,26500,26145.15,19.55,0,-85155,27500,27000,26350,25850,25200,27075,25925,417,7950,500,19080,50,1,83498568,21710,25.00,5.89,12,0.40,1040.00,4415.00,55300,20240328,-52.98,22650,20240805,14.79,34200,-23.98,20250124,24250,7.22,20250311,54300,-52.12,20240402,22650,14.79,20240805,1.92,Y,403870,500,417 억,,16323105,N,N,103408,N,00,N 20250402,151101,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26000,-500,5,-1.89,8243347275,315182,82.30,26650,27000,25950,34450,18550,26500,26154.25,19.55,0,-88094,27500,27000,26350,25850,25200,27075,25925,417,7950,500,19080,50,1,83498568,21710,25.00,5.89,12,0.38,1040.00,4415.00,55300,20240328,-52.98,22650,20240805,14.79,34200,-23.98,20250124,24250,7.22,20250311,54300,-52.12,20240402,22650,14.79,20240805,1.92,Y,403870,500,417 억,,16323105,N,N,77207,N,00,N 20250402,141103,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,26100,-400,5,-1.51,6514836450,248709,64.94,26650,27000,26000,34450,18550,26500,26194.61,19.55,0,-68414,27500,27000,26350,25850,25200,27075,25925,417,7950,500,19080,50,1,83498568,21793,25.10,5.91,12,0.30,1040.00,4415.00,55300,20240328,-52.80,22650,20240805,15.23,34200,-23.68,20250124,24250,7.63,20250311,54300,-51.93,20240402,22650,15.23,20240805,1.92,Y,403870,500,417 억,,16323105,N,N,77207,N,00,N diff --git a/404990/price/prices-20250401.csv b/404990/price/prices-20250401.csv index 535e26e14226..fcb075c8ec37 100644 --- a/404990/price/prices-20250401.csv +++ b/404990/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,-30,5,-0.90,146009297,43810,43.48,3385,3385,3300,4355,2345,3350,3332.78,0.79,0,5975,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1858,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-26.22,2970,20250313,11.78,3555,-6.61,20250102,2970,11.78,20250313,4500,-26.22,20240613,2970,11.78,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,1590,N,00,N +20250403,151127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,-30,5,-0.90,141716042,42514,42.20,3385,3385,3300,4355,2345,3350,3333.40,0.79,0,7015,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1858,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-26.22,2970,20250313,11.78,3555,-6.61,20250102,2970,11.78,20250313,4500,-26.22,20240613,2970,11.78,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,141124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3315,-35,5,-1.04,131008887,39280,38.99,3385,3385,3300,4355,2345,3350,3335.26,0.79,0,9657,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1855,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-26.33,2970,20250313,11.62,3555,-6.75,20250102,2970,11.62,20250313,4500,-26.33,20240613,2970,11.62,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,131122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3320,-30,5,-0.90,112508652,33700,33.45,3385,3385,3305,4355,2345,3350,3338.54,0.79,0,10023,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1858,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-26.22,2970,20250313,11.78,3555,-6.61,20250102,2970,11.78,20250313,4500,-26.22,20240613,2970,11.78,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,121121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,-10,5,-0.30,94423117,28266,28.06,3385,3385,3305,4355,2345,3350,3340.52,0.79,0,11179,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1869,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-25.78,2970,20250313,12.46,3555,-6.05,20250102,2970,12.46,20250313,4500,-25.78,20240613,2970,12.46,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,111124,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3345,-5,5,-0.15,87594042,26221,26.03,3385,3385,3305,4355,2345,3350,3340.61,0.79,0,11571,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1872,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-25.67,2970,20250313,12.63,3555,-5.91,20250102,2970,12.63,20250313,4500,-25.67,20240613,2970,12.63,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,101125,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,-10,5,-0.30,13483442,4057,4.03,3385,3385,3305,4355,2345,3350,3323.50,0.79,0,668,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1869,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-25.78,2970,20250313,12.46,3555,-6.05,20250102,2970,12.46,20250313,4500,-25.78,20240613,2970,12.46,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N +20250403,091130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3355,5,2,0.15,3659017,1093,1.08,3385,3385,3330,4355,2345,3350,3347.68,0.79,0,-203,3440,3395,3350,3305,3260,3417,3327,560,1005,1000,2470,5,1,55955884,1877,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-25.44,2970,20250313,12.96,3555,-5.63,20250102,2970,12.96,20250313,4500,-25.44,20240613,2970,12.96,20250313,0.00,Y,404990,1000,559 억,,440681,N,N,723,N,00,N 20250402,161101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3350,20,2,0.60,337732737,100752,94.66,3345,3395,3305,4325,2335,3330,3352.12,0.82,0,-19303,3453,3391,3338,3276,3223,3422,3307,560,995,1000,2460,5,1,55955884,1875,0.00,0.00,12,0.18,0.00,0.00,4500,20240613,-25.56,2970,20250313,12.79,3555,-5.77,20250102,2970,12.79,20250313,4500,-25.56,20240613,2970,12.79,20250313,0.00,Y,404990,1000,559 억,,460192,N,N,723,N,00,N 20250402,151102,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3340,10,2,0.30,331447902,98874,92.90,3345,3395,3305,4325,2335,3330,3352.23,0.82,0,-18401,3453,3391,3338,3276,3223,3422,3307,560,995,1000,2460,5,1,55955884,1869,0.00,0.00,12,0.18,0.00,0.00,4500,20240613,-25.78,2970,20250313,12.46,3555,-6.05,20250102,2970,12.46,20250313,4500,-25.78,20240613,2970,12.46,20250313,0.00,Y,404990,1000,559 억,,460192,N,N,2392,N,00,N 20250402,141104,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3335,5,2,0.15,293909987,87643,82.34,3345,3395,3305,4325,2335,3330,3353.49,0.82,0,-11841,3453,3391,3338,3276,3223,3422,3307,560,995,1000,2460,5,1,55955884,1866,0.00,0.00,12,0.16,0.00,0.00,4500,20240613,-25.89,2970,20250313,12.29,3555,-6.19,20250102,2970,12.29,20250313,4500,-25.89,20240613,2970,12.29,20250313,0.00,Y,404990,1000,559 억,,460192,N,N,2392,N,00,N diff --git a/405000/price/prices-20250401.csv b/405000/price/prices-20250401.csv index 7af76c2713f7..b0d2300785e6 100644 --- a/405000/price/prices-20250401.csv +++ b/405000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161117,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,674,-6,5,-0.88,77253211,115596,84.86,710,710,654,884,476,680,668.28,6.82,0,1215,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,176,-0.74,3.87,12,0.44,-915.00,174.00,3860,20240719,-82.54,522,20250307,29.12,1485,-54.61,20250106,522,29.12,20250307,3860,-82.54,20240719,522,29.12,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,151127,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,686,6,2,0.88,75533499,113054,83.00,710,710,654,884,476,680,668.12,6.82,0,1152,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,179,-0.75,3.94,12,0.43,-915.00,174.00,3860,20240719,-82.23,522,20250307,31.42,1485,-53.80,20250106,522,31.42,20250307,3860,-82.23,20240719,522,31.42,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,141125,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,655,-25,5,-3.68,52483581,78824,57.87,710,710,654,884,476,680,665.83,6.82,0,12661,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,171,-0.72,3.76,12,0.30,-915.00,174.00,3860,20240719,-83.03,522,20250307,25.48,1485,-55.89,20250106,522,25.48,20250307,3860,-83.03,20240719,522,25.48,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,131123,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,664,-16,5,-2.35,47124325,70646,51.86,710,710,655,884,476,680,667.05,6.82,0,10690,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,173,-0.73,3.82,12,0.27,-915.00,174.00,3860,20240719,-82.80,522,20250307,27.20,1485,-55.29,20250106,522,27.20,20250307,3860,-82.80,20240719,522,27.20,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,121122,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,661,-19,5,-2.79,35665761,53234,39.08,710,710,660,884,476,680,669.98,6.82,0,6758,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,172,-0.72,3.80,12,0.20,-915.00,174.00,3860,20240719,-82.88,522,20250307,26.63,1485,-55.49,20250106,522,26.63,20250307,3860,-82.88,20240719,522,26.63,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,111125,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,670,-10,5,-1.47,17814246,26321,19.32,710,710,670,884,476,680,676.81,6.82,0,-1078,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,175,-0.73,3.85,12,0.10,-915.00,174.00,3860,20240719,-82.64,522,20250307,28.35,1485,-54.88,20250106,522,28.35,20250307,3860,-82.64,20240719,522,28.35,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,101125,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,684,4,2,0.59,10954947,16111,11.83,710,710,672,884,476,680,679.97,6.82,0,-1386,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,178,-0.75,3.93,12,0.06,-915.00,174.00,3860,20240719,-82.28,522,20250307,31.03,1485,-53.94,20250106,522,31.03,20250307,3860,-82.28,20240719,522,31.03,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N +20250403,091130,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,685,5,2,0.74,2586999,3752,2.75,710,710,680,884,476,680,689.50,6.82,0,-271,734,707,691,664,648,699,656,130,204,500,0,1,1,26076844,179,-0.75,3.94,12,0.01,-915.00,174.00,3860,20240719,-82.25,522,20250307,31.23,1485,-53.87,20250106,522,31.23,20250307,3860,-82.25,20240719,522,31.23,20250307,0.00,Y,405000,500,130 억,,1778413,N,N,0,N,00,N 20250402,161101,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,680,-19,5,-2.72,91958851,134112,9.00,703,718,675,908,490,699,685.70,6.83,0,199,960,829,762,631,564,796,598,130,209,500,0,1,1,26076844,177,-0.74,3.91,12,0.51,-915.00,174.00,3860,20240719,-82.38,522,20250307,30.27,1485,-54.21,20250106,522,30.27,20250307,3860,-82.38,20240719,522,30.27,20250307,0.00,Y,405000,500,130 억,,1780904,N,N,0,N,00,N 20250402,151102,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,685,-14,5,-2.00,87553499,127659,8.57,703,718,675,908,490,699,685.84,6.83,0,-1443,960,829,762,631,564,796,598,130,209,500,0,1,1,26076844,179,-0.75,3.94,12,0.49,-915.00,174.00,3860,20240719,-82.25,522,20250307,31.23,1485,-53.87,20250106,522,31.23,20250307,3860,-82.25,20240719,522,31.23,20250307,0.00,Y,405000,500,130 억,,1780904,N,N,0,N,00,N 20250402,141104,51,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,683,-16,5,-2.29,80465237,117347,7.87,703,718,675,908,490,699,685.70,6.83,0,-1248,960,829,762,631,564,796,598,130,209,500,0,1,1,26076844,178,-0.75,3.93,12,0.45,-915.00,174.00,3860,20240719,-82.31,522,20250307,30.84,1485,-54.01,20250106,522,30.84,20250307,3860,-82.31,20240719,522,30.84,20250307,0.00,Y,405000,500,130 억,,1780904,N,N,0,N,00,N diff --git a/405100/price/prices-20250401.csv b/405100/price/prices-20250401.csv index f9dcde3ce00e..261daa724507 100644 --- a/405100/price/prices-20250401.csv +++ b/405100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161117,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11120,-130,5,-1.16,182400820,16482,107.21,11000,11250,10900,14620,7880,11250,11066.34,3.31,0,-830,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1367,47.73,1.36,12,0.13,233.00,8164.00,34600,20240401,-67.86,9880,20241210,12.55,15250,-27.08,20250224,10900,2.02,20250403,30450,-63.48,20240404,9880,12.55,20241210,2.74,Y,405100,500,61 억,,407345,N,N,1862,N,00,N +20250403,151127,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11110,-140,5,-1.24,162305100,14674,95.45,11000,11250,10900,14620,7880,11250,11060.73,3.31,0,-896,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1365,47.68,1.36,12,0.12,233.00,8164.00,34600,20240401,-67.89,9880,20241210,12.45,15250,-27.15,20250224,10900,1.93,20250403,30450,-63.51,20240404,9880,12.45,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,141125,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11140,-110,5,-0.98,150620630,13623,88.61,11000,11250,10900,14620,7880,11250,11056.35,3.31,0,-1022,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1369,47.81,1.36,12,0.11,233.00,8164.00,34600,20240401,-67.80,9880,20241210,12.75,15250,-26.95,20250224,10900,2.20,20250403,30450,-63.42,20240404,9880,12.75,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,131123,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11130,-120,5,-1.07,130249280,11795,76.72,11000,11250,10900,14620,7880,11250,11042.75,3.31,0,-1394,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1368,47.77,1.36,12,0.10,233.00,8164.00,34600,20240401,-67.83,9880,20241210,12.65,15250,-27.02,20250224,10900,2.11,20250403,30450,-63.45,20240404,9880,12.65,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,121122,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11110,-140,5,-1.24,109662630,9950,64.72,11000,11130,10900,14620,7880,11250,11021.37,3.31,0,-589,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1365,47.68,1.36,12,0.08,233.00,8164.00,34600,20240401,-67.89,9880,20241210,12.45,15250,-27.15,20250224,10900,1.93,20250403,30450,-63.51,20240404,9880,12.45,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,111125,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11090,-160,5,-1.42,100386980,9113,59.28,11000,11090,10900,14620,7880,11250,11015.80,3.31,0,-349,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1363,47.60,1.36,12,0.07,233.00,8164.00,34600,20240401,-67.95,9880,20241210,12.25,15250,-27.28,20250224,10900,1.74,20250403,30450,-63.58,20240404,9880,12.25,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,101126,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11060,-190,5,-1.69,63598740,5776,37.57,11000,11090,10900,14620,7880,11250,11010.86,3.31,0,-619,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1359,47.47,1.35,12,0.05,233.00,8164.00,34600,20240401,-68.03,9880,20241210,11.94,15250,-27.48,20250224,10900,1.47,20250403,30450,-63.68,20240404,9880,11.94,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N +20250403,091130,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10960,-290,5,-2.58,18568900,1693,11.01,11000,11000,10900,14620,7880,11250,10968.04,3.31,0,-121,11636,11442,11306,11112,10976,11375,11045,61,3370,500,7650,10,1,12289301,1347,47.04,1.34,12,0.01,233.00,8164.00,34600,20240401,-68.32,9880,20241210,10.93,15250,-28.13,20250224,10900,0.55,20250403,30450,-64.01,20240404,9880,10.93,20241210,2.74,Y,405100,500,61 억,,407345,N,N,163,N,00,N 20250402,161101,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11250,-150,5,-1.32,172957185,15357,118.91,11480,11500,11170,14820,7980,11400,11262.47,3.34,0,-2587,11700,11550,11330,11180,10960,11625,11255,61,3420,500,7750,10,1,12289301,1383,48.28,1.38,12,0.12,233.00,8164.00,34600,20240401,-67.49,9880,20241210,13.87,15250,-26.23,20250224,11090,1.44,20250331,33200,-66.11,20240402,9880,13.87,20241210,2.77,Y,405100,500,61 억,,409992,N,N,163,N,00,N 20250402,151102,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11260,-140,5,-1.23,161074305,14301,110.73,11480,11500,11170,14820,7980,11400,11263.15,3.34,0,-2514,11700,11550,11330,11180,10960,11625,11255,61,3420,500,7750,10,1,12289301,1384,48.33,1.38,12,0.12,233.00,8164.00,34600,20240401,-67.46,9880,20241210,13.97,15250,-26.16,20250224,11090,1.53,20250331,33200,-66.08,20240402,9880,13.97,20241210,2.77,Y,405100,500,61 억,,409992,N,N,0,N,00,N 20250402,141104,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11270,-130,5,-1.14,126737265,11244,87.06,11480,11500,11170,14820,7980,11400,11271.55,3.34,0,-2401,11700,11550,11330,11180,10960,11625,11255,61,3420,500,7750,10,1,12289301,1385,48.37,1.38,12,0.09,233.00,8164.00,34600,20240401,-67.43,9880,20241210,14.07,15250,-26.10,20250224,11090,1.62,20250331,33200,-66.05,20240402,9880,14.07,20241210,2.77,Y,405100,500,61 억,,409992,N,N,0,N,00,N diff --git a/405920/price/prices-20250401.csv b/405920/price/prices-20250401.csv index e9de60877b8a..c8c6a7b8330a 100644 --- a/405920/price/prices-20250401.csv +++ b/405920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161117,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2310,-35,5,-1.49,19179790,8228,40.05,2330,2395,2300,3045,1645,2345,2331.04,0.28,0,-1957,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,297,-5.21,0.45,12,0.06,-443.00,5115.00,5680,20240329,-59.33,2300,20250403,0.43,3170,-27.13,20250109,2300,0.43,20250403,5650,-59.12,20240522,2300,0.43,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,151127,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2315,-30,5,-1.28,18177250,7794,37.93,2330,2395,2300,3045,1645,2345,2332.21,0.28,0,-1664,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,298,-5.23,0.45,12,0.06,-443.00,5115.00,5680,20240329,-59.24,2300,20250403,0.65,3170,-26.97,20250109,2300,0.65,20250403,5650,-59.03,20240522,2300,0.65,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,141125,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2335,-10,5,-0.43,15066230,6451,31.40,2330,2395,2300,3045,1645,2345,2335.49,0.28,0,-1590,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,301,-5.27,0.46,12,0.05,-443.00,5115.00,5680,20240329,-58.89,2300,20250403,1.52,3170,-26.34,20250109,2300,1.52,20250403,5650,-58.67,20240522,2300,1.52,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,131123,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2330,-15,5,-0.64,13908905,5955,28.98,2330,2395,2300,3045,1645,2345,2335.67,0.28,0,-1243,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,300,-5.26,0.46,12,0.05,-443.00,5115.00,5680,20240329,-58.98,2300,20250403,1.30,3170,-26.50,20250109,2300,1.30,20250403,5650,-58.76,20240522,2300,1.30,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,121122,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2345,0,3,0.00,12580755,5386,26.21,2330,2395,2300,3045,1645,2345,2335.83,0.28,0,-1206,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,302,-5.29,0.46,12,0.04,-443.00,5115.00,5680,20240329,-58.71,2300,20250403,1.96,3170,-26.03,20250109,2300,1.96,20250403,5650,-58.50,20240522,2300,1.96,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,111125,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2350,5,2,0.21,11712040,5015,24.41,2330,2395,2300,3045,1645,2345,2335.40,0.28,0,-911,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,303,-5.30,0.46,12,0.04,-443.00,5115.00,5680,20240329,-58.63,2300,20250403,2.17,3170,-25.87,20250109,2300,2.17,20250403,5650,-58.41,20240522,2300,2.17,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,101126,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2315,-30,5,-1.28,6960675,3001,14.61,2330,2330,2300,3045,1645,2345,2319.45,0.28,0,-265,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,298,-5.23,0.45,12,0.02,-443.00,5115.00,5680,20240329,-59.24,2300,20250403,0.65,3170,-26.97,20250109,2300,0.65,20250403,5650,-59.03,20240522,2300,0.65,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N +20250403,091131,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2300,-45,5,-1.92,3472635,1497,7.29,2330,2330,2300,3045,1645,2345,2319.73,0.28,0,-212,2471,2407,2371,2307,2271,2390,2290,644,700,5000,1500,5,1,12878076,296,-5.19,0.45,12,0.01,-443.00,5115.00,5680,20240329,-59.51,2300,20250403,0.00,3170,-27.44,20250109,2300,0.00,20250403,5650,-59.29,20240522,2300,0.00,20250403,0.82,Y,405920,5000,643 억,,36102,N,N,0,N,00,N 20250402,161102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-70,5,-2.90,48511470,20546,51.69,2420,2435,2335,3135,1695,2415,2361.11,0.28,0,773,2638,2526,2468,2356,2298,2497,2327,644,720,5000,1540,5,1,12878076,302,-5.29,0.46,12,0.16,-443.00,5115.00,5680,20240329,-58.71,2305,20250331,1.74,3170,-26.03,20250109,2305,1.74,20250331,5650,-58.50,20240522,2305,1.74,20250331,0.81,Y,405920,5000,643 억,,35542,N,N,0,N,00,N 20250402,151102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-60,5,-2.48,47013580,19906,50.08,2420,2435,2335,3135,1695,2415,2361.78,0.28,0,790,2638,2526,2468,2356,2298,2497,2327,644,720,5000,1540,5,1,12878076,303,-5.32,0.46,12,0.15,-443.00,5115.00,5680,20240329,-58.54,2305,20250331,2.17,3170,-25.71,20250109,2305,2.17,20250331,5650,-58.32,20240522,2305,2.17,20250331,0.81,Y,405920,5000,643 억,,35542,N,N,0,N,00,N 20250402,141104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-75,5,-3.11,41560975,17576,44.21,2420,2435,2340,3135,1695,2415,2364.64,0.28,0,1570,2638,2526,2468,2356,2298,2497,2327,644,720,5000,1540,5,1,12878076,301,-5.28,0.46,12,0.14,-443.00,5115.00,5680,20240329,-58.80,2305,20250331,1.52,3170,-26.18,20250109,2305,1.52,20250331,5650,-58.58,20240522,2305,1.52,20250331,0.81,Y,405920,5000,643 억,,35542,N,N,0,N,00,N diff --git a/406820/price/prices-20250401.csv b/406820/price/prices-20250401.csv index 0b76b6a62c40..84462b8f2366 100644 --- a/406820/price/prices-20250401.csv +++ b/406820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13170,-160,5,-1.20,97183940,7305,31.02,13330,13830,13100,17320,9340,13330,13303.02,1.05,0,-578,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,465,-9.20,1.36,12,0.21,-1432.00,9649.00,29150,20240604,-54.82,9280,20241210,41.92,15280,-13.81,20250227,10600,24.25,20250102,29150,-54.82,20240604,9280,41.92,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13200,-130,5,-0.98,80835900,6063,25.75,13330,13830,13100,17320,9340,13330,13332.75,1.05,0,-911,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,466,-9.22,1.37,12,0.17,-1432.00,9649.00,29150,20240604,-54.72,9280,20241210,42.24,15280,-13.61,20250227,10600,24.53,20250102,29150,-54.72,20240604,9280,42.24,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,141126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13280,-50,5,-0.38,63961390,4787,20.33,13330,13830,13100,17320,9340,13330,13362.85,1.05,0,-493,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,469,-9.27,1.38,12,0.14,-1432.00,9649.00,29150,20240604,-54.44,9280,20241210,43.10,15280,-13.09,20250227,10600,25.28,20250102,29150,-54.44,20240604,9280,43.10,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,131124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,0,3,0.00,51124720,3822,16.23,13330,13830,13100,17320,9340,13330,13379.00,1.05,0,-33,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,471,-9.31,1.38,12,0.11,-1432.00,9649.00,29150,20240604,-54.27,9280,20241210,43.64,15280,-12.76,20250227,10600,25.75,20250102,29150,-54.27,20240604,9280,43.64,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,121122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,30,2,0.23,47426590,3545,15.05,13330,13830,13100,17320,9340,13330,13381.34,1.05,0,58,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,472,-9.33,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.17,9280,20241210,43.97,15280,-12.57,20250227,10600,26.04,20250102,29150,-54.17,20240604,9280,43.97,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,111125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13300,-30,5,-0.23,45615420,3410,14.48,13330,13830,13100,17320,9340,13330,13379.88,1.05,0,78,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,470,-9.29,1.38,12,0.10,-1432.00,9649.00,29150,20240604,-54.37,9280,20241210,43.32,15280,-12.96,20250227,10600,25.47,20250102,29150,-54.37,20240604,9280,43.32,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,101126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13440,110,2,0.83,35564830,2657,11.28,13330,13830,13100,17320,9340,13330,13389.84,1.05,0,113,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,475,-9.39,1.39,12,0.08,-1432.00,9649.00,29150,20240604,-53.89,9280,20241210,44.83,15280,-12.04,20250227,10600,26.79,20250102,29150,-53.89,20240604,9280,44.83,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N +20250403,091131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13310,-20,5,-0.15,8256860,626,2.66,13330,13330,13100,17320,9340,13330,13124.08,1.05,0,75,14216,13772,13486,13042,12756,13995,13265,18,3990,500,8530,10,1,3534040,470,-9.29,1.38,12,0.02,-1432.00,9649.00,29150,20240604,-54.34,9280,20241210,43.43,15280,-12.89,20250227,10600,25.57,20250102,29150,-54.34,20240604,9280,43.43,20241210,0.64,Y,406820,500,17 억,,37214,N,N,0,N,00,N 20250402,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,-20,5,-0.15,317886460,23474,16.50,13300,13930,13200,17350,9350,13350,13542.23,0.99,0,2221,15363,14356,13673,12666,11983,14860,13170,18,4000,500,8540,10,1,3534040,471,-9.31,1.38,12,0.66,-1432.00,9649.00,29150,20240604,-54.27,9280,20241210,43.64,15280,-12.76,20250227,10600,25.75,20250102,29150,-54.27,20240604,9280,43.64,20241210,0.67,Y,406820,500,17 억,,35004,N,N,0,N,00,N 20250402,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13360,10,2,0.07,292911330,21600,15.18,13300,13930,13200,17350,9350,13350,13560.91,0.99,0,2521,15363,14356,13673,12666,11983,14860,13170,18,4000,500,8540,10,1,3534040,472,-9.33,1.38,12,0.61,-1432.00,9649.00,29150,20240604,-54.17,9280,20241210,43.97,15280,-12.57,20250227,10600,26.04,20250102,29150,-54.17,20240604,9280,43.97,20241210,0.67,Y,406820,500,17 억,,35004,N,N,0,N,00,N 20250402,141105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13320,-30,5,-0.22,288142990,21243,14.93,13300,13930,13200,17350,9350,13350,13564.34,0.99,0,2477,15363,14356,13673,12666,11983,14860,13170,18,4000,500,8540,10,1,3534040,471,-9.30,1.38,12,0.60,-1432.00,9649.00,29150,20240604,-54.31,9280,20241210,43.53,15280,-12.83,20250227,10600,25.66,20250102,29150,-54.31,20240604,9280,43.53,20241210,0.67,Y,406820,500,17 억,,35004,N,N,0,N,00,N diff --git a/407400/price/prices-20250401.csv b/407400/price/prices-20250401.csv index 33a1419e5b7b..33a13dec047b 100644 --- a/407400/price/prices-20250401.csv +++ b/407400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161118,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7990,100,2,1.27,5186122210,642276,325.69,7500,8380,7490,10250,5530,7890,8074.70,1.10,0,22408,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,990,-36.82,2.92,12,5.18,-217.00,2736.00,13200,20240620,-39.47,4955,20241115,61.25,10550,-24.27,20250117,6920,15.46,20250401,13200,-39.47,20240620,4955,61.25,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1957,N,00,N +20250403,151128,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8070,180,2,2.28,5031913350,623056,315.94,7500,8380,7490,10250,5530,7890,8076.18,1.10,0,21864,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,1000,-37.19,2.95,12,5.03,-217.00,2736.00,13200,20240620,-38.86,4955,20241115,62.87,10550,-23.51,20250117,6920,16.62,20250401,13200,-38.86,20240620,4955,62.87,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,141126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7930,40,2,0.51,4431452075,547937,277.85,7500,8380,7490,10250,5530,7890,8087.52,1.10,0,20553,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,983,-36.54,2.90,12,4.42,-217.00,2736.00,13200,20240620,-39.92,4955,20241115,60.04,10550,-24.83,20250117,6920,14.60,20250401,13200,-39.92,20240620,4955,60.04,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,131124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8140,250,2,3.17,3509189565,433964,220.06,7500,8380,7490,10250,5530,7890,8086.36,1.10,0,23092,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,1009,-37.51,2.98,12,3.50,-217.00,2736.00,13200,20240620,-38.33,4955,20241115,64.28,10550,-22.84,20250117,6920,17.63,20250401,13200,-38.33,20240620,4955,64.28,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,121123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8120,230,2,2.92,3320667240,410730,208.27,7500,8380,7490,10250,5530,7890,8084.79,1.10,0,24854,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,1006,-37.42,2.97,12,3.31,-217.00,2736.00,13200,20240620,-38.48,4955,20241115,63.87,10550,-23.03,20250117,6920,17.34,20250401,13200,-38.48,20240620,4955,63.87,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,111126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8070,180,2,2.28,3022613730,373898,189.60,7500,8380,7490,10250,5530,7890,8084.06,1.10,0,23893,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,1000,-37.19,2.95,12,3.02,-217.00,2736.00,13200,20240620,-38.86,4955,20241115,62.87,10550,-23.51,20250117,6920,16.62,20250401,13200,-38.86,20240620,4955,62.87,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,101126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8270,380,2,4.82,1957366120,242844,123.14,7500,8380,7490,10250,5530,7890,8060.18,1.10,0,11674,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,1025,-38.11,3.02,12,1.96,-217.00,2736.00,13200,20240620,-37.35,4955,20241115,66.90,10550,-21.61,20250117,6920,19.51,20250401,13200,-37.35,20240620,4955,66.90,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N +20250403,091131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7820,-70,5,-0.89,269157995,35289,17.89,7500,7820,7490,10250,5530,7890,7627.25,1.10,0,5907,8363,8126,7903,7666,7443,8015,7555,12,2360,100,4890,10,1,12394950,969,-36.04,2.86,12,0.28,-217.00,2736.00,13200,20240620,-40.76,4955,20241115,57.82,10550,-25.88,20250117,6920,13.01,20250401,13200,-40.76,20240620,4955,57.82,20241115,2.75,Y,407400,100,12 억,,136643,N,N,1083,N,00,N 20250402,161102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7890,-230,5,-2.83,1545065585,196319,47.59,8140,8140,7680,10550,5690,8120,7870.07,1.18,0,-10552,8960,8540,7730,7310,6500,8750,7520,12,2430,100,5030,10,1,12394950,978,-36.36,2.88,12,1.58,-217.00,2736.00,13200,20240620,-40.23,4955,20241115,59.23,10550,-25.21,20250117,6920,14.02,20250401,13200,-40.23,20240620,4955,59.23,20241115,2.71,Y,407400,100,12 억,,145862,N,N,1083,N,00,N 20250402,151103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7890,-230,5,-2.83,1507150675,191503,46.42,8140,8140,7680,10550,5690,8120,7870.02,1.18,0,-10933,8960,8540,7730,7310,6500,8750,7520,12,2430,100,5030,10,1,12394950,978,-36.36,2.88,12,1.55,-217.00,2736.00,13200,20240620,-40.23,4955,20241115,59.23,10550,-25.21,20250117,6920,14.02,20250401,13200,-40.23,20240620,4955,59.23,20241115,2.71,Y,407400,100,12 억,,145862,N,N,63,N,00,N 20250402,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7920,-200,5,-2.46,1327268130,168757,40.91,8140,8140,7680,10550,5690,8120,7864.86,1.18,0,-7212,8960,8540,7730,7310,6500,8750,7520,12,2430,100,5030,10,1,12394950,982,-36.50,2.89,12,1.36,-217.00,2736.00,13200,20240620,-40.00,4955,20241115,59.84,10550,-24.93,20250117,6920,14.45,20250401,13200,-40.00,20240620,4955,59.84,20241115,2.71,Y,407400,100,12 억,,145862,N,N,63,N,00,N diff --git a/408900/price/prices-20250401.csv b/408900/price/prices-20250401.csv index cc23aaaf880c..b16497206669 100644 --- a/408900/price/prices-20250401.csv +++ b/408900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161118,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3175,125,2,4.10,3374720666,1068460,81.83,2920,3245,2920,3965,2135,3050,3158.49,0.60,0,166202,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1039,1058.33,2.65,12,3.26,3.00,1199.00,12500,20240409,-74.60,2225,20240909,42.70,4380,-27.51,20250307,2295,38.34,20250203,36000,-91.18,20240404,2225,42.70,20240909,4.29,Y,408900,100,32 억,,197496,N,N,31434,N,00,N +20250403,151128,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,120,2,3.93,3199327111,1013296,77.60,2920,3245,2920,3965,2135,3050,3157.36,0.60,0,163144,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1038,1056.67,2.64,12,3.10,3.00,1199.00,12500,20240409,-74.64,2225,20240909,42.47,4380,-27.63,20250307,2295,38.13,20250203,36000,-91.19,20240404,2225,42.47,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,141126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,105,2,3.44,2924124716,926381,70.95,2920,3245,2920,3965,2135,3050,3156.52,0.60,0,152925,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1033,1051.67,2.63,12,2.83,3.00,1199.00,12500,20240409,-74.76,2225,20240909,41.80,4380,-27.97,20250307,2295,37.47,20250203,36000,-91.24,20240404,2225,41.80,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,131124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,115,2,3.77,2712528634,859559,65.83,2920,3245,2920,3965,2135,3050,3155.74,0.60,0,157324,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1036,1055.00,2.64,12,2.63,3.00,1199.00,12500,20240409,-74.68,2225,20240909,42.25,4380,-27.74,20250307,2295,37.91,20250203,36000,-91.21,20240404,2225,42.25,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,121123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,180,2,5.90,2485467982,788383,60.38,2920,3245,2920,3965,2135,3050,3152.63,0.60,0,140989,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1057,1076.67,2.69,12,2.41,3.00,1199.00,12500,20240409,-74.16,2225,20240909,45.17,4380,-26.26,20250307,2295,40.74,20250203,36000,-91.03,20240404,2225,45.17,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,111126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,115,2,3.77,2146585279,682269,52.25,2920,3245,2920,3965,2135,3050,3146.27,0.60,0,130203,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1036,1055.00,2.64,12,2.08,3.00,1199.00,12500,20240409,-74.68,2225,20240909,42.25,4380,-27.74,20250307,2295,37.91,20250203,36000,-91.21,20240404,2225,42.25,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,101127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,145,2,4.75,1877144254,597229,45.74,2920,3245,2920,3965,2135,3050,3143.11,0.60,0,131503,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,1046,1065.00,2.66,12,1.82,3.00,1199.00,12500,20240409,-74.44,2225,20240909,43.60,4380,-27.05,20250307,2295,39.22,20250203,36000,-91.12,20240404,2225,43.60,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N +20250403,091132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,0,3,0.00,263639788,89003,6.82,2920,3050,2920,3965,2135,3050,2962.00,0.60,0,19154,3403,3226,3118,2941,2833,3172,2887,33,915,100,1890,5,1,32729532,998,1016.67,2.54,12,0.27,3.00,1199.00,12500,20240409,-75.60,2225,20240909,37.08,4380,-30.37,20250307,2295,32.90,20250203,36000,-91.53,20240404,2225,37.08,20240909,4.29,Y,408900,100,32 억,,197496,N,N,15873,N,00,N 20250402,161102,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3050,-205,5,-6.30,4043302127,1296846,108.97,3255,3295,3010,4230,2280,3255,3117.93,1.21,0,-196650,3545,3400,3290,3145,3035,3472,3217,33,975,100,2010,5,1,32729532,998,1016.67,2.54,12,3.96,3.00,1199.00,12500,20240409,-75.60,2225,20240909,37.08,4380,-30.37,20250307,2295,32.90,20250203,36000,-91.53,20240404,2225,37.08,20240909,4.12,Y,408900,100,32 억,,394573,N,N,15873,N,00,N 20250402,151103,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3020,-235,5,-7.22,3881757892,1243611,104.50,3255,3295,3010,4230,2280,3255,3121.31,1.21,0,-192114,3545,3400,3290,3145,3035,3472,3217,33,975,100,2010,5,1,32729532,988,1006.67,2.52,12,3.80,3.00,1199.00,12500,20240409,-75.84,2225,20240909,35.73,4380,-31.05,20250307,2295,31.59,20250203,36000,-91.61,20240404,2225,35.73,20240909,4.12,Y,408900,100,32 억,,394573,N,N,68608,N,00,N 20250402,141105,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3025,-230,5,-7.07,3588934479,1146680,96.35,3255,3295,3010,4230,2280,3255,3129.80,1.21,0,-200086,3545,3400,3290,3145,3035,3472,3217,33,975,100,2010,5,1,32729532,990,1008.33,2.52,12,3.50,3.00,1199.00,12500,20240409,-75.80,2225,20240909,35.96,4380,-30.94,20250307,2295,31.81,20250203,36000,-91.60,20240404,2225,35.96,20240909,4.12,Y,408900,100,32 억,,394573,N,N,68608,N,00,N diff --git a/408920/price/prices-20250401.csv b/408920/price/prices-20250401.csv index 15eb7e2f7baf..7cff138ada46 100644 --- a/408920/price/prices-20250401.csv +++ b/408920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,0,3,0.00,25541095,12392,211.43,2035,2125,2035,2745,1485,2115,2061.10,0.18,0,-752,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,914,6.76,1.30,12,0.03,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-15,5,-0.71,23263315,11308,192.94,2035,2125,2035,2745,1485,2115,2057.24,0.18,0,-751,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,908,6.71,1.29,12,0.03,313.00,1625.00,2560,20240613,-17.97,1947,20241113,7.86,2500,-16.00,20250228,1964,6.92,20250102,2560,-17.97,20240613,1947,7.86,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,22127170,10766,183.69,2035,2125,2035,2745,1485,2115,2055.28,0.18,0,-730,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,131124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,22044985,10727,183.02,2035,2125,2035,2745,1485,2115,2055.09,0.18,0,-730,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,21229575,10340,176.42,2035,2125,2035,2745,1485,2115,2053.15,0.18,0,-730,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,111126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,19595805,9564,163.18,2035,2125,2035,2745,1485,2115,2048.91,0.18,0,-363,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,101127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,0,3,0.00,19466070,9502,162.12,2035,2125,2035,2745,1485,2115,2048.63,0.18,0,-338,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,914,6.76,1.30,12,0.02,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N +20250403,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,-55,5,-2.60,16480670,8083,137.91,2035,2125,2035,2745,1485,2115,2038.93,0.18,0,-124,2135,2125,2105,2095,2075,2130,2100,43,630,100,1520,5,1,43232455,891,6.58,1.27,12,0.02,313.00,1625.00,2560,20240613,-19.53,1947,20241113,5.80,2500,-17.60,20250228,1964,4.89,20250102,2560,-19.53,20240613,1947,5.80,20241113,0.45,Y,408920,100,43 억,,77882,N,N,0,N,00,N 20250402,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,30,2,1.44,12216425,5837,9.49,2085,2115,2085,2710,1460,2085,2092.92,0.18,0,-2095,2238,2161,2118,2041,1998,2140,2020,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,78362,N,N,0,N,00,N 20250402,151103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,30,2,1.44,11905520,5690,9.25,2085,2115,2085,2710,1460,2085,2092.36,0.18,0,-2050,2238,2161,2118,2041,1998,2140,2020,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,78362,N,N,0,N,00,N 20250402,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,30,2,1.44,11416685,5457,8.87,2085,2115,2085,2710,1460,2085,2092.12,0.18,0,-2065,2238,2161,2118,2041,1998,2140,2020,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.45,Y,408920,100,43 억,,78362,N,N,0,N,00,N diff --git a/411080/price/prices-20250401.csv b/411080/price/prices-20250401.csv index 6386770de4c9..ed6a2db90e11 100644 --- a/411080/price/prices-20250401.csv +++ b/411080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6940,-150,5,-2.12,1863838445,259744,201.53,6910,7380,6890,9210,4970,7090,7175.76,1.42,0,2296,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1058,-45.96,2.22,12,1.70,-151.00,3128.00,16690,20240416,-58.42,5220,20240805,32.95,11980,-42.07,20250206,6630,4.68,20250102,16690,-58.42,20240416,5220,32.95,20240805,5.30,Y,411080,100,15 억,,216721,N,N,2762,N,00,N +20250403,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6960,-130,5,-1.83,1782397105,248008,192.42,6910,7380,6890,9210,4970,7090,7186.85,1.42,0,-1239,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1061,-46.09,2.23,12,1.63,-151.00,3128.00,16690,20240416,-58.30,5220,20240805,33.33,11980,-41.90,20250206,6630,4.98,20250102,16690,-58.30,20240416,5220,33.33,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,141127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7060,-30,5,-0.42,1614483035,224018,173.81,6910,7380,6890,9210,4970,7090,7206.93,1.42,0,-2965,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1077,-46.75,2.26,12,1.47,-151.00,3128.00,16690,20240416,-57.70,5220,20240805,35.25,11980,-41.07,20250206,6630,6.49,20250102,16690,-57.70,20240416,5220,35.25,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,131124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-10,5,-0.14,1516446605,210164,163.06,6910,7380,6890,9210,4970,7090,7215.54,1.42,0,-4732,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1080,-46.89,2.26,12,1.38,-151.00,3128.00,16690,20240416,-57.58,5220,20240805,35.63,11980,-40.90,20250206,6630,6.79,20250102,16690,-57.58,20240416,5220,35.63,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,121123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7130,40,2,0.56,1424266295,197152,152.96,6910,7380,6890,9210,4970,7090,7224.20,1.42,0,-5171,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1087,-47.22,2.28,12,1.29,-151.00,3128.00,16690,20240416,-57.28,5220,20240805,36.59,11980,-40.48,20250206,6630,7.54,20250102,16690,-57.28,20240416,5220,36.59,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,111126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7160,70,2,0.99,1343035215,185740,144.11,6910,7380,6890,9210,4970,7090,7230.73,1.42,0,-3987,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1092,-47.42,2.29,12,1.22,-151.00,3128.00,16690,20240416,-57.10,5220,20240805,37.16,11980,-40.23,20250206,6630,7.99,20250102,16690,-57.10,20240416,5220,37.16,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7280,190,2,2.68,921561010,127479,98.91,6910,7380,6890,9210,4970,7090,7229.12,1.42,0,2528,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1110,-48.21,2.33,12,0.84,-151.00,3128.00,16690,20240416,-56.38,5220,20240805,39.46,11980,-39.23,20250206,6630,9.80,20250102,16690,-56.38,20240416,5220,39.46,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N +20250403,091132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6910,-180,5,-2.54,93643990,13553,10.52,6910,6980,6890,9210,4970,7090,6909.47,1.42,0,2308,7510,7300,7190,6980,6870,7245,6925,15,2120,100,4390,10,1,15248638,1054,-45.76,2.21,12,0.09,-151.00,3128.00,16690,20240416,-58.60,5220,20240805,32.38,11980,-42.32,20250206,6630,4.22,20250102,16690,-58.60,20240416,5220,32.38,20240805,5.30,Y,411080,100,15 억,,216721,N,N,6499,N,00,N 20250402,161103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7090,-270,5,-3.67,921820420,128159,22.74,7340,7400,7080,9560,5160,7360,7192.89,1.58,0,-23776,8386,7872,7446,6932,6506,8130,7190,15,2200,100,4560,10,1,15248638,1081,-46.95,2.27,12,0.84,-151.00,3128.00,16690,20240416,-57.52,5220,20240805,35.82,11980,-40.82,20250206,6630,6.94,20250102,16690,-57.52,20240416,5220,35.82,20240805,5.40,Y,411080,100,15 억,,240590,N,N,6499,N,00,N 20250402,151104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7080,-280,5,-3.80,877187240,121865,21.62,7340,7400,7080,9560,5160,7360,7198.02,1.58,0,-24450,8386,7872,7446,6932,6506,8130,7190,15,2200,100,4560,10,1,15248638,1080,-46.89,2.26,12,0.80,-151.00,3128.00,16690,20240416,-57.58,5220,20240805,35.63,11980,-40.90,20250206,6630,6.79,20250102,16690,-57.58,20240416,5220,35.63,20240805,5.40,Y,411080,100,15 억,,240590,N,N,13974,N,00,N 20250402,141106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-240,5,-3.26,728337880,100936,17.91,7340,7400,7100,9560,5160,7360,7215.84,1.58,0,-17637,8386,7872,7446,6932,6506,8130,7190,15,2200,100,4560,10,1,15248638,1086,-47.15,2.28,12,0.66,-151.00,3128.00,16690,20240416,-57.34,5220,20240805,36.40,11980,-40.57,20250206,6630,7.39,20250102,16690,-57.34,20240416,5220,36.40,20240805,5.40,Y,411080,100,15 억,,240590,N,N,13974,N,00,N diff --git a/412350/price/prices-20250401.csv b/412350/price/prices-20250401.csv index ecc9b0fc8337..faa8164da0c8 100644 --- a/412350/price/prices-20250401.csv +++ b/412350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-145,5,-4.41,80636185,25227,104.20,3250,3285,3140,4270,2300,3285,3196.42,2.04,0,-6542,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,274,-3.29,0.96,12,0.29,-953.00,3268.00,13610,20240507,-76.93,3020,20241210,3.97,5410,-41.96,20250211,3070,2.28,20250331,13610,-76.93,20240507,3020,3.97,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,-105,5,-3.20,65596700,20451,84.47,3250,3285,3175,4270,2300,3285,3207.51,2.04,0,-2417,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,278,-3.34,0.97,12,0.23,-953.00,3268.00,13610,20240507,-76.63,3020,20241210,5.30,5410,-41.22,20250211,3070,3.58,20250331,13610,-76.63,20240507,3020,5.30,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,141127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-60,5,-1.83,53821140,16759,69.22,3250,3285,3175,4270,2300,3285,3211.48,2.04,0,-916,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,281,-3.38,0.99,12,0.19,-953.00,3268.00,13610,20240507,-76.30,3020,20241210,6.79,5410,-40.39,20250211,3070,5.05,20250331,13610,-76.30,20240507,3020,6.79,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,131125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,-75,5,-2.28,49829340,15515,64.09,3250,3285,3175,4270,2300,3285,3211.69,2.04,0,276,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,280,-3.37,0.98,12,0.18,-953.00,3268.00,13610,20240507,-76.41,3020,20241210,6.29,5410,-40.67,20250211,3070,4.56,20250331,13610,-76.41,20240507,3020,6.29,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,121124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3215,-70,5,-2.13,43700270,13614,56.23,3250,3250,3175,4270,2300,3285,3209.95,2.04,0,678,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,281,-3.37,0.98,12,0.16,-953.00,3268.00,13610,20240507,-76.38,3020,20241210,6.46,5410,-40.57,20250211,3070,4.72,20250331,13610,-76.38,20240507,3020,6.46,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,111127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3240,-45,5,-1.37,41662620,12982,53.62,3250,3250,3175,4270,2300,3285,3209.26,2.04,0,546,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,283,-3.40,0.99,12,0.15,-953.00,3268.00,13610,20240507,-76.19,3020,20241210,7.28,5410,-40.11,20250211,3070,5.54,20250331,13610,-76.19,20240507,3020,7.28,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,101127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3220,-65,5,-1.98,14878780,4612,19.05,3250,3250,3215,4270,2300,3285,3226.10,2.04,0,-771,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,281,-3.38,0.99,12,0.05,-953.00,3268.00,13610,20240507,-76.34,3020,20241210,6.62,5410,-40.48,20250211,3070,4.89,20250331,13610,-76.34,20240507,3020,6.62,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N +20250403,091132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3225,-60,5,-1.83,6753405,2089,8.63,3250,3250,3220,4270,2300,3285,3232.84,2.04,0,-1254,3421,3352,3281,3212,3141,3317,3177,44,985,500,2030,5,1,8726972,281,-3.38,0.99,12,0.02,-953.00,3268.00,13610,20240507,-76.30,3020,20241210,6.79,5410,-40.39,20250211,3070,5.05,20250331,13610,-76.30,20240507,3020,6.79,20241210,1.55,Y,412350,500,43 억,,177814,N,N,0,N,00,N 20250402,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,-15,5,-0.45,79582795,24210,84.98,3300,3350,3210,4290,2310,3300,3287.19,2.10,0,-5317,3423,3361,3253,3191,3083,3392,3222,44,990,500,2040,5,1,8726972,287,-3.45,1.01,12,0.28,-953.00,3268.00,13610,20240507,-75.86,3020,20241210,8.77,5410,-39.28,20250211,3070,7.00,20250331,13610,-75.86,20240507,3020,8.77,20241210,1.59,Y,412350,500,43 억,,183132,N,N,0,N,00,N 20250402,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,0,3,0.00,79096615,24062,84.46,3300,3350,3210,4290,2310,3300,3287.20,2.10,0,-5191,3423,3361,3253,3191,3083,3392,3222,44,990,500,2040,5,1,8726972,288,-3.46,1.01,12,0.28,-953.00,3268.00,13610,20240507,-75.75,3020,20241210,9.27,5410,-39.00,20250211,3070,7.49,20250331,13610,-75.75,20240507,3020,9.27,20241210,1.59,Y,412350,500,43 억,,183132,N,N,0,N,00,N 20250402,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,20,2,0.61,69461965,21157,74.26,3300,3350,3210,4290,2310,3300,3283.17,2.10,0,-5127,3423,3361,3253,3191,3083,3392,3222,44,990,500,2040,5,1,8726972,290,-3.48,1.02,12,0.24,-953.00,3268.00,13610,20240507,-75.61,3020,20241210,9.93,5410,-38.63,20250211,3070,8.14,20250331,13610,-75.61,20240507,3020,9.93,20241210,1.59,Y,412350,500,43 억,,183132,N,N,0,N,00,N diff --git a/412540/price/prices-20250401.csv b/412540/price/prices-20250401.csv index b6bf8ec5f5ba..97b9865d286f 100644 --- a/412540/price/prices-20250401.csv +++ b/412540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5400,140,2,2.66,214159310,39996,137.04,5150,5510,5130,6830,3690,5260,5354.52,0.59,0,3903,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1112,-21.09,1.97,12,0.19,-256.00,2737.00,41200,20240430,-86.89,4900,20250328,10.20,8340,-35.25,20250224,4900,10.20,20250328,41200,-86.89,20240430,4900,10.20,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1401,N,00,N +20250403,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,160,2,3.04,202361180,37808,129.54,5150,5510,5130,6830,3690,5260,5352.34,0.59,0,3894,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1117,-21.17,1.98,12,0.18,-256.00,2737.00,41200,20240430,-86.84,4900,20250328,10.61,8340,-35.01,20250224,4900,10.61,20250328,41200,-86.84,20240430,4900,10.61,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,141127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5420,160,2,3.04,150283070,28177,96.54,5150,5470,5130,6830,3690,5260,5333.54,0.59,0,1431,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1117,-21.17,1.98,12,0.14,-256.00,2737.00,41200,20240430,-86.84,4900,20250328,10.61,8340,-35.01,20250224,4900,10.61,20250328,41200,-86.84,20240430,4900,10.61,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,131125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5340,80,2,1.52,79869040,15178,52.00,5150,5350,5130,6830,3690,5260,5262.16,0.59,0,1648,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1100,-20.86,1.95,12,0.07,-256.00,2737.00,41200,20240430,-87.04,4900,20250328,8.98,8340,-35.97,20250224,4900,8.98,20250328,41200,-87.04,20240430,4900,8.98,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,121124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,0,3,0.00,68329100,13015,44.59,5150,5340,5130,6830,3690,5260,5250.03,0.59,0,1071,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1084,-20.55,1.92,12,0.06,-256.00,2737.00,41200,20240430,-87.23,4900,20250328,7.35,8340,-36.93,20250224,4900,7.35,20250328,41200,-87.23,20240430,4900,7.35,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,111127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5310,50,2,0.95,61213190,11671,39.99,5150,5340,5130,6830,3690,5260,5244.90,0.59,0,937,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1094,-20.74,1.94,12,0.06,-256.00,2737.00,41200,20240430,-87.11,4900,20250328,8.37,8340,-36.33,20250224,4900,8.37,20250328,41200,-87.11,20240430,4900,8.37,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,101127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,30,2,0.57,29104170,5590,19.15,5150,5310,5130,6830,3690,5260,5206.47,0.59,0,260,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1090,-20.66,1.93,12,0.03,-256.00,2737.00,41200,20240430,-87.16,4900,20250328,7.96,8340,-36.57,20250224,4900,7.96,20250328,41200,-87.16,20240430,4900,7.96,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N +20250403,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-100,5,-1.90,12736010,2471,8.47,5150,5250,5130,6830,3690,5260,5154.19,0.59,0,42,5586,5422,5216,5052,4846,5505,5135,103,1570,500,3260,10,1,20600665,1063,-20.16,1.89,12,0.01,-256.00,2737.00,41200,20240430,-87.48,4900,20250328,5.31,8340,-38.13,20250224,4900,5.31,20250328,41200,-87.48,20240430,4900,5.31,20250328,1.02,Y,412540,500,103 억,,121089,N,N,1617,N,00,N 20250402,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,0,3,0.00,152468480,29186,83.82,5230,5380,5010,6830,3690,5260,5224.03,0.61,0,-4468,5600,5430,5270,5100,4940,5515,5185,103,1570,500,3260,10,1,20600665,1084,-20.55,1.92,12,0.14,-256.00,2737.00,41200,20240430,-87.23,4900,20250328,7.35,8340,-36.93,20250224,4900,7.35,20250328,41200,-87.23,20240430,4900,7.35,20250328,1.05,Y,412540,500,103 억,,125921,N,N,1617,N,00,N 20250402,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,20,2,0.38,148495750,28433,81.66,5230,5380,5010,6830,3690,5260,5222.66,0.61,0,-4633,5600,5430,5270,5100,4940,5515,5185,103,1570,500,3260,10,1,20600665,1088,-20.62,1.93,12,0.14,-256.00,2737.00,41200,20240430,-87.18,4900,20250328,7.76,8340,-36.69,20250224,4900,7.76,20250328,41200,-87.18,20240430,4900,7.76,20250328,1.05,Y,412540,500,103 억,,125921,N,N,3512,N,00,N 20250402,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,20,2,0.38,131137020,25138,72.20,5230,5380,5010,6830,3690,5260,5216.68,0.61,0,-4636,5600,5430,5270,5100,4940,5515,5185,103,1570,500,3260,10,1,20600665,1088,-20.62,1.93,12,0.12,-256.00,2737.00,41200,20240430,-87.18,4900,20250328,7.76,8340,-36.69,20250224,4900,7.76,20250328,41200,-87.18,20240430,4900,7.76,20250328,1.05,Y,412540,500,103 억,,125921,N,N,3512,N,00,N diff --git a/413300/price/prices-20250401.csv b/413300/price/prices-20250401.csv index e7ebe760dd05..c505ef03ee9a 100644 --- a/413300/price/prices-20250401.csv +++ b/413300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161119,57,100.00,KONEX,,,N,N,N,N, ,N,793,-138,5,-14.82,6959,8,3.23,999,999,793,1070,792,931,869.88,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,11,-2.42,0.96,12,0.00,-328.00,825.00,3400,20240326,-76.68,450,20241220,76.22,1259,-37.01,20250331,648,22.38,20250102,3320,-76.11,20240523,450,76.22,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,151129,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,141127,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,131125,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,121124,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,111127,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,101128,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N +20250403,091133,57,100.00,KONEX,,,N,N,N,N, ,N,999,68,2,7.30,1998,2,0.81,999,999,999,1070,792,931,999.00,0.00,0,0,1175,1052,991,868,807,1022,838,7,139,500,550,1,1,1351515,14,-3.05,1.21,12,0.00,-328.00,825.00,3400,20240326,-70.62,450,20241220,122.00,1259,-20.65,20250331,648,54.17,20250102,3320,-69.91,20240523,450,122.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250402,161104,57,100.00,KONEX,,,N,N,N,N, ,N,931,-163,5,-14.90,231702,248,30.17,1114,1114,930,1258,930,1094,934.28,0.00,0,0,1312,1203,1069,960,826,1136,893,7,164,500,650,1,1,1351515,13,-1.88,1.11,12,0.02,-495.00,842.00,3400,20240326,-72.62,450,20241220,106.89,1259,-26.05,20250331,648,43.67,20250102,3320,-71.96,20240523,450,106.89,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250402,151104,57,100.00,KONEX,,,N,N,N,N, ,N,1089,-5,5,-0.46,8262,8,0.97,1114,1114,930,1258,930,1094,1032.75,0.00,0,0,1312,1203,1069,960,826,1136,893,7,164,500,650,1,1,1351515,15,-2.20,1.29,12,0.00,-495.00,842.00,3400,20240326,-67.97,450,20241220,142.00,1259,-13.50,20250331,648,68.06,20250102,3320,-67.20,20240523,450,142.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N 20250402,141106,57,100.00,KONEX,,,N,N,N,N, ,N,1089,-5,5,-0.46,8262,8,0.97,1114,1114,930,1258,930,1094,1032.75,0.00,0,0,1312,1203,1069,960,826,1136,893,7,164,500,650,1,1,1351515,15,-2.20,1.29,12,0.00,-495.00,842.00,3400,20240326,-67.97,450,20241220,142.00,1259,-13.50,20250331,648,68.06,20250102,3320,-67.20,20240523,450,142.00,20241220,0.00,Y,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413390/price/prices-20250401.csv b/413390/price/prices-20250401.csv index 721ee98b6c4a..b24343189108 100644 --- a/413390/price/prices-20250401.csv +++ b/413390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9770,-280,5,-2.79,11011490680,1113069,54.19,9650,10230,9540,13060,7040,10050,9893.03,1.24,0,6889,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1131,16.07,1.97,12,9.61,608.00,4963.00,12260,20250319,-20.31,5040,20250203,93.85,12260,-20.31,20250319,5040,93.85,20250203,12260,-20.31,20250319,5040,93.85,20250203,2.11,Y,413390,500,57 억,,143388,N,N,440,N,00,N +20250403,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-360,5,-3.58,10562919670,1066864,51.94,9650,10230,9540,13060,7040,10050,9900.81,1.24,0,1065,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1122,15.94,1.95,12,9.21,608.00,4963.00,12260,20250319,-20.96,5040,20250203,92.26,12260,-20.96,20250319,5040,92.26,20250203,12260,-20.96,20250319,5040,92.26,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9730,-320,5,-3.18,7803839350,784845,38.21,9650,10230,9540,13060,7040,10050,9943.06,1.24,0,-16397,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1127,16.00,1.96,12,6.78,608.00,4963.00,12260,20250319,-20.64,5040,20250203,93.06,12260,-20.64,20250319,5040,93.06,20250203,12260,-20.64,20250319,5040,93.06,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,131126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,-330,5,-3.28,7352338465,738714,35.96,9650,10230,9540,13060,7040,10050,9952.80,1.24,0,-9559,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1126,15.99,1.96,12,6.38,608.00,4963.00,12260,20250319,-20.72,5040,20250203,92.86,12260,-20.72,20250319,5040,92.86,20250203,12260,-20.72,20250319,5040,92.86,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,121124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9880,-170,5,-1.69,6532326035,654953,31.89,9650,10230,9540,13060,7040,10050,9973.65,1.24,0,-2115,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1144,16.25,1.99,12,5.66,608.00,4963.00,12260,20250319,-19.41,5040,20250203,96.03,12260,-19.41,20250319,5040,96.03,20250203,12260,-19.41,20250319,5040,96.03,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,111128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,-110,5,-1.09,5806421355,581293,28.30,9650,10230,9540,13060,7040,10050,9988.73,1.24,0,-2503,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1151,16.35,2.00,12,5.02,608.00,4963.00,12260,20250319,-18.92,5040,20250203,97.22,12260,-18.92,20250319,5040,97.22,20250203,12260,-18.92,20250319,5040,97.22,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,101128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,40,2,0.40,4835041160,484231,23.57,9650,10230,9540,13060,7040,10050,9984.89,1.24,0,4406,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1168,16.60,2.03,12,4.18,608.00,4963.00,12260,20250319,-17.70,5040,20250203,100.20,12260,-17.70,20250319,5040,100.20,20250203,12260,-17.70,20250319,5040,100.20,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N +20250403,091133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-250,5,-2.49,1014910535,104787,5.10,9650,9810,9540,13060,7040,10050,9683.00,1.24,0,17041,10923,10486,10233,9796,9543,10360,9670,58,3010,500,6430,10,1,11580180,1135,16.12,1.97,12,0.90,608.00,4963.00,12260,20250319,-20.07,5040,20250203,94.44,12260,-20.07,20250319,5040,94.44,20250203,12260,-20.07,20250319,5040,94.44,20250203,2.11,Y,413390,500,57 억,,143388,N,N,4717,N,00,N 20250402,161104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10050,-480,5,-4.56,20937814260,2020628,18.93,10420,10670,9980,13680,7380,10530,10362.76,1.73,0,-63338,12356,11442,10136,9222,7916,11900,9680,58,3150,500,6730,10,1,11580180,1164,16.53,2.02,12,17.45,608.00,4963.00,12260,20250319,-18.03,5040,20250203,99.40,12260,-18.03,20250319,5040,99.40,20250203,12260,-18.03,20250319,5040,99.40,20250203,2.18,Y,413390,500,57 억,,200318,N,N,4717,N,00,N 20250402,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10130,-400,5,-3.80,20237523990,1950988,18.28,10420,10670,9980,13680,7380,10530,10372.88,1.73,0,-65468,12356,11442,10136,9222,7916,11900,9680,58,3150,500,6730,10,1,11580180,1173,16.66,2.04,12,16.85,608.00,4963.00,12260,20250319,-17.37,5040,20250203,100.99,12260,-17.37,20250319,5040,100.99,20250203,12260,-17.37,20250319,5040,100.99,20250203,2.18,Y,413390,500,57 억,,200318,N,N,24151,N,00,N 20250402,141106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10030,-500,5,-4.75,18546334140,1784257,16.71,10420,10670,9980,13680,7380,10530,10394.35,1.73,0,-44530,12356,11442,10136,9222,7916,11900,9680,58,3150,500,6730,10,1,11580180,1161,16.50,2.02,12,15.41,608.00,4963.00,12260,20250319,-18.19,5040,20250203,99.01,12260,-18.19,20250319,5040,99.01,20250203,12260,-18.19,20250319,5040,99.01,20250203,2.18,Y,413390,500,57 억,,200318,N,N,24151,N,00,N diff --git a/413630/price/prices-20250401.csv b/413630/price/prices-20250401.csv index 365d4c264ff7..b27e5255505e 100644 --- a/413630/price/prices-20250401.csv +++ b/413630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161120,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1359,-46,5,-3.27,59676198,44595,134.63,1390,1390,1318,1826,984,1405,1338.18,1.98,0,984,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,519,-4.53,1.02,12,0.12,-300.00,1333.00,5100,20240426,-73.35,1318,20250403,3.11,2075,-34.51,20250115,1318,3.11,20250403,5100,-73.35,20240426,1318,3.11,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,151130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1351,-54,5,-3.84,58675170,43856,132.40,1390,1390,1318,1826,984,1405,1337.91,1.98,0,1114,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,516,-4.50,1.01,12,0.11,-300.00,1333.00,5100,20240426,-73.51,1318,20250403,2.50,2075,-34.89,20250115,1318,2.50,20250403,5100,-73.51,20240426,1318,2.50,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,141128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1350,-55,5,-3.91,52685508,39416,118.99,1390,1390,1318,1826,984,1405,1336.65,1.98,0,1690,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,516,-4.50,1.01,12,0.10,-300.00,1333.00,5100,20240426,-73.53,1318,20250403,2.43,2075,-34.94,20250115,1318,2.43,20250403,5100,-73.53,20240426,1318,2.43,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,131126,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1353,-52,5,-3.70,50500949,37800,114.11,1390,1390,1318,1826,984,1405,1336.00,1.98,0,853,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,517,-4.51,1.02,12,0.10,-300.00,1333.00,5100,20240426,-73.47,1318,20250403,2.66,2075,-34.80,20250115,1318,2.66,20250403,5100,-73.47,20240426,1318,2.66,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,121125,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1352,-53,5,-3.77,49781934,37268,112.51,1390,1390,1318,1826,984,1405,1335.78,1.98,0,1119,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,516,-4.51,1.01,12,0.10,-300.00,1333.00,5100,20240426,-73.49,1318,20250403,2.58,2075,-34.84,20250115,1318,2.58,20250403,5100,-73.49,20240426,1318,2.58,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,111128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1344,-61,5,-4.34,43948045,32940,99.44,1390,1390,1318,1826,984,1405,1334.18,1.98,0,132,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,513,-4.48,1.01,12,0.09,-300.00,1333.00,5100,20240426,-73.65,1318,20250403,1.97,2075,-35.23,20250115,1318,1.97,20250403,5100,-73.65,20240426,1318,1.97,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,101128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1363,-42,5,-2.99,23431534,17611,53.17,1390,1390,1318,1826,984,1405,1330.51,1.98,0,1363,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,521,-4.54,1.02,12,0.05,-300.00,1333.00,5100,20240426,-73.27,1318,20250403,3.41,2075,-34.31,20250115,1318,3.41,20250403,5100,-73.27,20240426,1318,3.41,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N +20250403,091133,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1333,-72,5,-5.12,18865636,14224,42.94,1390,1390,1318,1826,984,1405,1326.32,1.98,0,4012,1452,1428,1396,1372,1340,1412,1356,40,421,100,920,1,1,38198021,509,-4.44,1.00,12,0.04,-300.00,1333.00,5100,20240426,-73.86,1318,20250403,1.14,2075,-35.76,20250115,1318,1.14,20250403,5100,-73.86,20240426,1318,1.14,20250403,0.14,Y,413630,100,40 억,,754760,N,N,0,N,00,N 20250402,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1405,10,2,0.72,46288059,33124,104.79,1407,1420,1364,1813,977,1395,1397.42,1.99,0,-2358,1421,1408,1387,1374,1353,1414,1380,40,418,100,920,1,1,38198021,537,10.49,1.47,12,0.09,134.00,957.00,5100,20240426,-72.45,1363,20250331,3.08,2075,-32.29,20250115,1363,3.08,20250331,5100,-72.45,20240426,1363,3.08,20250331,0.14,Y,413630,100,40 억,,759491,N,N,0,N,00,N 20250402,151105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1380,-15,5,-1.08,44117426,31561,99.85,1407,1420,1364,1813,977,1395,1397.85,1.99,0,-1873,1421,1408,1387,1374,1353,1414,1380,40,418,100,920,1,1,38198021,527,10.30,1.44,12,0.08,134.00,957.00,5100,20240426,-72.94,1363,20250331,1.25,2075,-33.49,20250115,1363,1.25,20250331,5100,-72.94,20240426,1363,1.25,20250331,0.14,Y,413630,100,40 억,,759491,N,N,0,N,00,N 20250402,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-10,5,-0.72,33773007,24080,76.18,1407,1420,1385,1813,977,1395,1402.53,1.99,0,-1597,1421,1408,1387,1374,1353,1414,1380,40,418,100,920,1,1,38198021,529,10.34,1.45,12,0.06,134.00,957.00,5100,20240426,-72.84,1363,20250331,1.61,2075,-33.25,20250115,1363,1.61,20250331,5100,-72.84,20240426,1363,1.61,20250331,0.14,Y,413630,100,40 억,,759491,N,N,0,N,00,N diff --git a/413640/price/prices-20250401.csv b/413640/price/prices-20250401.csv index ff5c40b50361..7148a6ab39e5 100644 --- a/413640/price/prices-20250401.csv +++ b/413640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161120,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,50,2,0.48,534013280,51984,59.34,10110,10720,9850,13450,7250,10350,10272.64,2.32,0,-3158,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,750,20.35,2.44,12,0.72,511.00,4254.00,14150,20240524,-26.50,7280,20250124,42.86,12670,-17.92,20250321,7280,42.86,20250124,14150,-26.50,20240524,7280,42.86,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10300,-50,5,-0.48,475204620,46305,52.86,10110,10720,9850,13450,7250,10350,10262.49,2.32,0,-5961,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,742,20.16,2.42,12,0.64,511.00,4254.00,14150,20240524,-27.21,7280,20250124,41.48,12670,-18.71,20250321,7280,41.48,20250124,14150,-27.21,20240524,7280,41.48,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10280,-70,5,-0.68,411927500,40170,45.85,10110,10720,9850,13450,7250,10350,10254.61,2.32,0,-3005,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,741,20.12,2.42,12,0.56,511.00,4254.00,14150,20240524,-27.35,7280,20250124,41.21,12670,-18.86,20250321,7280,41.21,20250124,14150,-27.35,20240524,7280,41.21,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,131126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-10,5,-0.10,330440550,32319,36.89,10110,10720,9850,13450,7250,10350,10224.34,2.32,0,635,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,745,20.23,2.43,12,0.45,511.00,4254.00,14150,20240524,-26.93,7280,20250124,42.03,12670,-18.39,20250321,7280,42.03,20250124,14150,-26.93,20240524,7280,42.03,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,121125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10360,10,2,0.10,297702160,29162,33.29,10110,10720,9850,13450,7250,10350,10208.56,2.32,0,1106,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,747,20.27,2.44,12,0.40,511.00,4254.00,14150,20240524,-26.78,7280,20250124,42.31,12670,-18.23,20250321,7280,42.31,20250124,14150,-26.78,20240524,7280,42.31,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,111128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10400,50,2,0.48,276476230,27113,30.95,10110,10720,9850,13450,7250,10350,10197.18,2.32,0,2653,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,750,20.35,2.44,12,0.38,511.00,4254.00,14150,20240524,-26.50,7280,20250124,42.86,12670,-17.92,20250321,7280,42.86,20250124,14150,-26.50,20240524,7280,42.86,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,101128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10220,-130,5,-1.26,202352220,19935,22.76,10110,10720,9850,13450,7250,10350,10150.60,2.32,0,2848,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,737,20.00,2.40,12,0.28,511.00,4254.00,14150,20240524,-27.77,7280,20250124,40.38,12670,-19.34,20250321,7280,40.38,20250124,14150,-27.77,20240524,7280,40.38,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N +20250403,091134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-270,5,-2.61,74111310,7379,8.42,10110,10180,9850,13450,7250,10350,10043.54,2.32,0,2672,11283,10816,10513,10046,9743,10665,9895,36,3100,500,6620,10,1,7206940,726,19.73,2.37,12,0.10,511.00,4254.00,14150,20240524,-28.76,7280,20250124,38.46,12670,-20.44,20250321,7280,38.46,20250124,14150,-28.76,20240524,7280,38.46,20250124,2.74,Y,413640,500,36 억,,167062,N,N,0,N,00,N 20250402,161104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10350,-360,5,-3.36,909092720,86322,188.79,10720,10980,10210,13920,7500,10710,10531.92,2.28,0,2730,11523,11116,10893,10486,10263,11005,10375,36,3210,500,6850,10,1,7206940,746,20.25,2.43,12,1.20,511.00,4254.00,14150,20240524,-26.86,7280,20250124,42.17,12670,-18.31,20250321,7280,42.17,20250124,14150,-26.86,20240524,7280,42.17,20250124,2.84,Y,413640,500,36 억,,164255,N,N,0,N,00,N 20250402,151105,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10340,-370,5,-3.45,852586030,80851,176.82,10720,10980,10270,13920,7500,10710,10545.15,2.28,0,2569,11523,11116,10893,10486,10263,11005,10375,36,3210,500,6850,10,1,7206940,745,20.23,2.43,12,1.12,511.00,4254.00,14150,20240524,-26.93,7280,20250124,42.03,12670,-18.39,20250321,7280,42.03,20250124,14150,-26.93,20240524,7280,42.03,20250124,2.84,Y,413640,500,36 억,,164255,N,N,0,N,00,N 20250402,141107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10660,-50,5,-0.47,389420830,36707,80.28,10720,10980,10440,13920,7500,10710,10608.90,2.28,0,-1829,11523,11116,10893,10486,10263,11005,10375,36,3210,500,6850,10,1,7206940,768,20.86,2.51,12,0.51,511.00,4254.00,14150,20240524,-24.66,7280,20250124,46.43,12670,-15.86,20250321,7280,46.43,20250124,14150,-24.66,20240524,7280,46.43,20250124,2.84,Y,413640,500,36 억,,164255,N,N,0,N,00,N diff --git a/415380/price/prices-20250401.csv b/415380/price/prices-20250401.csv index be18ddad1051..6fb9ecf91137 100644 --- a/415380/price/prices-20250401.csv +++ b/415380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,-10,5,-0.13,19543140,2558,75.95,7650,7710,7540,10020,5400,7710,7636.01,1.55,0,-311,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,325,8.77,0.93,12,0.06,878.00,8269.00,15440,20240322,-50.13,7050,20241115,9.22,8690,-11.39,20250106,7460,3.22,20250331,13760,-44.04,20240403,7050,9.22,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,151130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7710,0,3,0.00,16047340,2104,62.47,7650,7710,7540,10020,5400,7710,7627.06,1.55,0,-168,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,326,8.78,0.93,12,0.05,878.00,8269.00,15440,20240322,-50.06,7050,20241115,9.36,8690,-11.28,20250106,7460,3.35,20250331,13760,-43.97,20240403,7050,9.36,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,141128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,-30,5,-0.39,14610970,1917,56.92,7650,7680,7540,10020,5400,7710,7621.79,1.55,0,-145,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,325,8.75,0.93,12,0.05,878.00,8269.00,15440,20240322,-50.26,7050,20241115,8.94,8690,-11.62,20250106,7460,2.95,20250331,13760,-44.19,20240403,7050,8.94,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,131126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7640,-70,5,-0.91,12972980,1703,50.56,7650,7650,7540,10020,5400,7710,7617.72,1.55,0,-81,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,323,8.70,0.92,12,0.04,878.00,8269.00,15440,20240322,-50.52,7050,20241115,8.37,8690,-12.08,20250106,7460,2.41,20250331,13760,-44.48,20240403,7050,8.37,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7630,-80,5,-1.04,12301790,1615,47.95,7650,7650,7540,10020,5400,7710,7617.21,1.55,0,-81,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,322,8.69,0.92,12,0.04,878.00,8269.00,15440,20240322,-50.58,7050,20241115,8.23,8690,-12.20,20250106,7460,2.28,20250331,13760,-44.55,20240403,7050,8.23,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,111128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7630,-80,5,-1.04,3990920,525,15.59,7650,7650,7540,10020,5400,7710,7601.75,1.55,0,-79,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,322,8.69,0.92,12,0.01,878.00,8269.00,15440,20240322,-50.58,7050,20241115,8.23,8690,-12.20,20250106,7460,2.28,20250331,13760,-44.55,20240403,7050,8.23,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,101129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7630,-80,5,-1.04,3266180,430,12.77,7650,7650,7540,10020,5400,7710,7595.77,1.55,0,1,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,322,8.69,0.92,12,0.01,878.00,8269.00,15440,20240322,-50.58,7050,20241115,8.23,8690,-12.20,20250106,7460,2.28,20250331,13760,-44.55,20240403,7050,8.23,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N +20250403,091134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7560,-150,5,-1.95,1151080,151,4.48,7650,7650,7550,10020,5400,7710,7623.05,1.55,0,26,7836,7772,7666,7602,7496,7805,7635,21,2310,500,5390,10,1,4225498,319,8.61,0.91,12,0.00,878.00,8269.00,15440,20240322,-51.04,7050,20241115,7.23,8690,-13.00,20250106,7460,1.34,20250331,13760,-45.06,20240403,7050,7.23,20241115,2.00,Y,415380,500,21 억,,65588,N,N,0,N,00,N 20250402,161105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7710,20,2,0.26,25351195,3312,90.64,7690,7730,7560,9990,5390,7690,7654.33,1.56,0,-438,7796,7742,7646,7592,7496,7770,7620,21,2300,500,5380,10,1,4225498,326,8.78,0.93,12,0.08,878.00,8269.00,15950,20240321,-51.66,7050,20241115,9.36,8690,-11.28,20250106,7460,3.35,20250331,14590,-47.16,20240402,7050,9.36,20241115,2.05,Y,415380,500,21 억,,66026,N,N,0,N,00,N 20250402,151105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7660,-30,5,-0.39,20281805,2653,72.61,7690,7730,7560,9990,5390,7690,7644.86,1.56,0,-435,7796,7742,7646,7592,7496,7770,7620,21,2300,500,5380,10,1,4225498,324,8.72,0.93,12,0.06,878.00,8269.00,15950,20240321,-51.97,7050,20241115,8.65,8690,-11.85,20250106,7460,2.68,20250331,14590,-47.50,20240402,7050,8.65,20241115,2.05,Y,415380,500,21 억,,66026,N,N,0,N,00,N 20250402,141107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,-10,5,-0.13,19353715,2532,69.29,7690,7730,7560,9990,5390,7690,7643.65,1.56,0,-367,7796,7742,7646,7592,7496,7770,7620,21,2300,500,5380,10,1,4225498,325,8.75,0.93,12,0.06,878.00,8269.00,15950,20240321,-51.85,7050,20241115,8.94,8690,-11.62,20250106,7460,2.95,20250331,14590,-47.36,20240402,7050,8.94,20241115,2.05,Y,415380,500,21 억,,66026,N,N,0,N,00,N diff --git a/415640/price/prices-20250401.csv b/415640/price/prices-20250401.csv index 43e4d35a16f2..2f3f1a3dfe1e 100644 --- a/415640/price/prices-20250401.csv +++ b/415640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161121,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7630,20,2,0.26,133697245,17564,109.66,7610,7630,7560,9890,5330,7610,7612.00,0.15,0,1170,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9350,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.20,7070,20250311,7.92,7980,-4.39,20250109,7070,7.92,20250311,8690,-12.20,20241129,7070,7.92,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,427,N,00,N +20250403,151131,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7620,10,2,0.13,130729275,17175,107.23,7610,7630,7560,9890,5330,7610,7611.60,0.15,0,1137,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9338,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.31,7070,20250311,7.78,7980,-4.51,20250109,7070,7.78,20250311,8690,-12.31,20241129,7070,7.78,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,141129,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7620,10,2,0.13,117782295,15476,96.62,7610,7630,7560,9890,5330,7610,7610.64,0.15,0,1293,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9338,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.31,7070,20250311,7.78,7980,-4.51,20250109,7070,7.78,20250311,8690,-12.31,20241129,7070,7.78,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,131126,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7610,0,3,0.00,110184695,14479,90.40,7610,7630,7560,9890,5330,7610,7609.97,0.15,0,1339,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9326,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.43,7070,20250311,7.64,7980,-4.64,20250109,7070,7.64,20250311,8690,-12.43,20241129,7070,7.64,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,121125,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7610,0,3,0.00,90490325,11896,74.27,7610,7630,7560,9890,5330,7610,7606.79,0.15,0,1767,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9326,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.43,7070,20250311,7.64,7980,-4.64,20250109,7070,7.64,20250311,8690,-12.43,20241129,7070,7.64,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,111129,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,-10,5,-0.13,77217940,10151,63.38,7610,7630,7560,9890,5330,7610,7606.93,0.15,0,1704,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9313,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,101129,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7630,20,2,0.26,41953320,5520,34.46,7610,7630,7560,9890,5330,7610,7600.24,0.15,0,2225,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9350,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-12.20,7070,20250311,7.92,7980,-4.39,20250109,7070,7.92,20250311,8690,-12.20,20241129,7070,7.92,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N +20250403,091134,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7570,-40,5,-0.53,2908760,384,2.40,7610,7610,7560,9890,5330,7610,7574.90,0.15,0,-26,7703,7656,7603,7556,7503,7680,7580,8256,2280,0,5930,10,1,122545548,9277,0.00,0.00,12,0.00,0.00,0.00,8690,20241129,-12.89,7070,20250311,7.07,7980,-5.14,20250109,7070,7.07,20250311,8690,-12.89,20241129,7070,7.07,20250311,0.00,Y,415640,0,8256 억,,184338,N,N,396,N,00,N 20250402,161105,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7610,-10,5,-0.13,121917585,16017,169.58,7550,7650,7550,9900,5340,7620,7611.76,0.16,0,-9042,7693,7656,7603,7566,7513,7630,7540,8256,2280,0,5940,10,1,122545548,9326,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.43,7070,20250311,7.64,7980,-4.64,20250109,7070,7.64,20250311,8690,-12.43,20241129,7070,7.64,20250311,0.00,Y,415640,0,8256 억,,193370,N,N,396,N,00,N 20250402,151105,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,-20,5,-0.26,112151695,14733,155.99,7550,7650,7550,9900,5340,7620,7612.28,0.16,0,-8360,7693,7656,7603,7566,7513,7630,7540,8256,2280,0,5940,10,1,122545548,9313,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,193370,N,N,0,N,00,N 20250402,141107,57,100.00,KOSPI,,인프라투용,N,N,N,N, ,N,7600,-20,5,-0.26,76409365,10029,106.18,7550,7650,7550,9900,5340,7620,7618.84,0.16,0,-6797,7693,7656,7603,7566,7513,7630,7540,8256,2280,0,5940,10,1,122545548,9313,0.00,0.00,12,0.01,0.00,0.00,8690,20241129,-12.54,7070,20250311,7.50,7980,-4.76,20250109,7070,7.50,20250311,8690,-12.54,20241129,7070,7.50,20250311,0.00,Y,415640,0,8256 억,,193370,N,N,0,N,00,N diff --git a/416180/price/prices-20250401.csv b/416180/price/prices-20250401.csv index 3464d6003b8a..354c493e96e1 100644 --- a/416180/price/prices-20250401.csv +++ b/416180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161121,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28750,400,2,1.41,1120671250,39740,92.96,27150,28800,27050,36850,19850,28350,28200.08,1.13,0,3431,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2599,36.58,2.44,12,0.44,786.00,11774.00,51900,20240322,-44.61,22350,20241209,28.64,42600,-32.51,20250219,27050,6.28,20250403,50100,-42.61,20240710,22350,28.64,20241209,2.25,Y,416180,500,45 억,,101953,N,N,767,N,00,N +20250403,151131,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28500,150,2,0.53,1092883100,38772,90.70,27150,28800,27050,36850,19850,28350,28187.43,1.13,0,3323,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2576,36.26,2.42,12,0.43,786.00,11774.00,51900,20240322,-45.09,22350,20241209,27.52,42600,-33.10,20250219,27050,5.36,20250403,50100,-43.11,20240710,22350,27.52,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,141129,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28350,0,3,0.00,988003850,35099,82.11,27150,28800,27050,36850,19850,28350,28149.06,1.13,0,2584,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2563,36.07,2.41,12,0.39,786.00,11774.00,51900,20240322,-45.38,22350,20241209,26.85,42600,-33.45,20250219,27050,4.81,20250403,50100,-43.41,20240710,22350,26.85,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,131127,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28400,50,2,0.18,838351500,29818,69.75,27150,28800,27050,36850,19850,28350,28115.62,1.13,0,814,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2567,36.13,2.41,12,0.33,786.00,11774.00,51900,20240322,-45.28,22350,20241209,27.07,42600,-33.33,20250219,27050,4.99,20250403,50100,-43.31,20240710,22350,27.07,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,121126,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28500,150,2,0.53,744768200,26515,62.03,27150,28800,27050,36850,19850,28350,28088.56,1.13,0,-348,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2576,36.26,2.42,12,0.29,786.00,11774.00,51900,20240322,-45.09,22350,20241209,27.52,42600,-33.10,20250219,27050,5.36,20250403,50100,-43.11,20240710,22350,27.52,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,111129,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28600,250,2,0.88,663066100,23638,55.30,27150,28800,27050,36850,19850,28350,28050.85,1.13,0,-1168,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2585,36.39,2.43,12,0.26,786.00,11774.00,51900,20240322,-44.89,22350,20241209,27.96,42600,-32.86,20250219,27050,5.73,20250403,50100,-42.91,20240710,22350,27.96,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,101129,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28350,0,3,0.00,527871700,18899,44.21,27150,28800,27050,36850,19850,28350,27931.20,1.13,0,-1326,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2563,36.07,2.41,12,0.21,786.00,11774.00,51900,20240322,-45.38,22350,20241209,26.85,42600,-33.45,20250219,27050,4.81,20250403,50100,-43.41,20240710,22350,26.85,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N +20250403,091134,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27650,-700,5,-2.47,210749100,7706,18.03,27150,28200,27050,36850,19850,28350,27348.70,1.13,0,372,31150,29750,28900,27500,26650,29325,27075,45,8500,500,20410,50,1,9039778,2499,35.18,2.35,12,0.09,786.00,11774.00,51900,20240322,-46.72,22350,20241209,23.71,42600,-35.09,20250219,27050,2.22,20250403,50100,-44.81,20240710,22350,23.71,20241209,2.25,Y,416180,500,45 억,,101953,N,N,1281,N,00,N 20250402,161105,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28350,-1000,5,-3.41,1225593250,42748,82.54,29550,30300,28050,38150,20550,29350,28670.19,1.13,0,-507,30916,30132,29416,28632,27916,30525,29025,45,8800,500,21130,50,1,9039778,2563,36.07,2.41,12,0.47,786.00,11774.00,51900,20240322,-45.38,22350,20241209,26.85,42600,-33.45,20250219,28050,1.07,20250402,50100,-43.41,20240710,22350,26.85,20241209,2.28,Y,416180,500,45 억,,102401,N,N,1281,N,00,N 20250402,151106,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28300,-1050,5,-3.58,1184784050,41305,79.76,29550,30300,28050,38150,20550,29350,28683.79,1.13,0,-1139,30916,30132,29416,28632,27916,30525,29025,45,8800,500,21130,50,1,9039778,2558,36.01,2.40,12,0.46,786.00,11774.00,51900,20240322,-45.47,22350,20241209,26.62,42600,-33.57,20250219,28050,0.89,20250402,50100,-43.51,20240710,22350,26.62,20241209,2.28,Y,416180,500,45 억,,102401,N,N,2730,N,00,N 20250402,141108,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28200,-1150,5,-3.92,1027403700,35736,69.00,29550,30300,28150,38150,20550,29350,28749.82,1.13,0,-3743,30916,30132,29416,28632,27916,30525,29025,45,8800,500,21130,50,1,9039778,2549,35.88,2.40,12,0.40,786.00,11774.00,51900,20240322,-45.66,22350,20241209,26.17,42600,-33.80,20250219,28150,0.18,20250402,50100,-43.71,20240710,22350,26.17,20241209,2.28,Y,416180,500,45 억,,102401,N,N,2730,N,00,N diff --git a/417010/price/prices-20250401.csv b/417010/price/prices-20250401.csv index 5bda94570e69..12f09531ce2e 100644 --- a/417010/price/prices-20250401.csv +++ b/417010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161121,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6040,-90,5,-1.47,189685360,31247,63.95,6000,6150,5970,7960,4300,6130,6070.54,1.79,0,-2342,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1218,-31.96,2.67,12,0.15,-189.00,2266.00,16500,20240625,-63.39,5970,20250403,1.17,8440,-28.44,20250225,5970,1.17,20250403,16500,-63.39,20240625,5970,1.17,20250403,2.73,Y,417010,500,100 억,,359966,N,N,5386,N,00,N +20250403,151131,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6060,-70,5,-1.14,169696570,27946,57.19,6000,6150,5970,7960,4300,6130,6072.30,1.79,0,-1766,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1222,-32.06,2.67,12,0.14,-189.00,2266.00,16500,20240625,-63.27,5970,20250403,1.51,8440,-28.20,20250225,5970,1.51,20250403,16500,-63.27,20240625,5970,1.51,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,141129,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6120,-10,5,-0.16,146830160,24188,49.50,6000,6150,5970,7960,4300,6130,6070.37,1.79,0,-492,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1234,-32.38,2.70,12,0.12,-189.00,2266.00,16500,20240625,-62.91,5970,20250403,2.51,8440,-27.49,20250225,5970,2.51,20250403,16500,-62.91,20240625,5970,2.51,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,131127,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6120,-10,5,-0.16,129246400,21310,43.61,6000,6150,5970,7960,4300,6130,6065.06,1.79,0,-756,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1234,-32.38,2.70,12,0.11,-189.00,2266.00,16500,20240625,-62.91,5970,20250403,2.51,8440,-27.49,20250225,5970,2.51,20250403,16500,-62.91,20240625,5970,2.51,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,121126,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6125,-5,5,-0.08,110702205,18272,37.39,6000,6150,5970,7960,4300,6130,6058.57,1.79,0,-418,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1235,-32.41,2.70,12,0.09,-189.00,2266.00,16500,20240625,-62.88,5970,20250403,2.60,8440,-27.43,20250225,5970,2.60,20250403,16500,-62.88,20240625,5970,2.60,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,111129,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6130,0,3,0.00,102043720,16859,34.50,6000,6150,5970,7960,4300,6130,6052.77,1.79,0,-1214,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1236,-32.43,2.71,12,0.08,-189.00,2266.00,16500,20240625,-62.85,5970,20250403,2.68,8440,-27.37,20250225,5970,2.68,20250403,16500,-62.85,20240625,5970,2.68,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,101130,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6090,-40,5,-0.65,93706840,15494,31.71,6000,6140,5970,7960,4300,6130,6047.94,1.79,0,-621,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1228,-32.22,2.69,12,0.08,-189.00,2266.00,16500,20240625,-63.09,5970,20250403,2.01,8440,-27.84,20250225,5970,2.01,20250403,16500,-63.09,20240625,5970,2.01,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N +20250403,091135,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6040,-90,5,-1.47,45695700,7607,15.57,6000,6100,5970,7960,4300,6130,6007.06,1.79,0,307,6643,6386,6233,5976,5823,6310,5900,101,1830,500,4290,10,1,20161328,1218,-31.96,2.67,12,0.04,-189.00,2266.00,16500,20240625,-63.39,5970,20250403,1.17,8440,-28.44,20250225,5970,1.17,20250403,16500,-63.39,20240625,5970,1.17,20250403,2.73,Y,417010,500,100 억,,359966,N,N,10197,N,00,N 20250402,161105,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6130,-130,5,-2.08,303917310,48865,65.67,6410,6490,6080,8130,4390,6260,6219.53,1.86,0,-14502,6500,6380,6260,6140,6020,6440,6200,101,1870,500,4380,10,1,20161328,1236,-32.43,2.71,12,0.24,-189.00,2266.00,16500,20240625,-62.85,6080,20250402,0.82,8440,-27.37,20250225,6080,0.82,20250402,16500,-62.85,20240625,6080,0.82,20250402,2.84,Y,417010,500,100 억,,374312,N,N,10197,N,00,N 20250402,151106,55,40.00,KOSDAQ,신저가,기계·장비,N,N,N,Y,40,N,6130,-130,5,-2.08,293468770,47162,63.38,6410,6490,6080,8130,4390,6260,6222.57,1.86,0,-13494,6500,6380,6260,6140,6020,6440,6200,101,1870,500,4380,10,1,20161328,1236,-32.43,2.71,12,0.23,-189.00,2266.00,16500,20240625,-62.85,6080,20250402,0.82,8440,-27.37,20250225,6080,0.82,20250402,16500,-62.85,20240625,6080,0.82,20250402,2.84,Y,417010,500,100 억,,374312,N,N,11603,N,00,N 20250402,141108,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6130,-130,5,-2.08,217748450,34781,46.74,6410,6490,6120,8130,4390,6260,6260.56,1.86,0,-12102,6500,6380,6260,6140,6020,6440,6200,101,1870,500,4380,10,1,20161328,1236,-32.43,2.71,12,0.17,-189.00,2266.00,16500,20240625,-62.85,6110,20241128,0.33,8440,-27.37,20250225,6120,0.16,20250402,16500,-62.85,20240625,6110,0.33,20241128,2.84,Y,417010,500,100 억,,374312,N,N,11603,N,00,N diff --git a/417180/price/prices-20250401.csv b/417180/price/prices-20250401.csv index bfa9a9053c63..6a67fc6ec93b 100644 --- a/417180/price/prices-20250401.csv +++ b/417180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2160,55,2,2.61,78494664,36732,109.37,2075,2175,2075,2735,1475,2105,2136.95,0.80,0,13353,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,363,21.60,1.40,12,0.22,100.00,1540.00,4160,20240411,-48.08,2025,20241115,6.67,2855,-24.34,20250102,2075,4.10,20250403,4160,-48.08,20240411,2025,6.67,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,151131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2140,35,2,1.66,72269184,33838,100.75,2075,2175,2075,2735,1475,2105,2135.74,0.80,0,13664,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,360,21.40,1.39,12,0.20,100.00,1540.00,4160,20240411,-48.56,2025,20241115,5.68,2855,-25.04,20250102,2075,3.13,20250403,4160,-48.56,20240411,2025,5.68,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,141129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,60,2,2.85,60852629,28502,84.87,2075,2175,2075,2735,1475,2105,2135.03,0.80,0,10216,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,364,21.65,1.41,12,0.17,100.00,1540.00,4160,20240411,-47.96,2025,20241115,6.91,2855,-24.17,20250102,2075,4.34,20250403,4160,-47.96,20240411,2025,6.91,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,131127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,70,2,3.33,57977164,27174,80.91,2075,2175,2075,2735,1475,2105,2133.55,0.80,0,9283,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,366,21.75,1.41,12,0.16,100.00,1540.00,4160,20240411,-47.72,2025,20241115,7.41,2855,-23.82,20250102,2075,4.82,20250403,4160,-47.72,20240411,2025,7.41,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,121126,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2175,70,2,3.33,55707789,26129,77.80,2075,2175,2075,2735,1475,2105,2132.03,0.80,0,8822,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,366,21.75,1.41,12,0.16,100.00,1540.00,4160,20240411,-47.72,2025,20241115,7.41,2855,-23.82,20250102,2075,4.82,20250403,4160,-47.72,20240411,2025,7.41,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,111129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2165,60,2,2.85,49209294,23133,68.88,2075,2170,2075,2735,1475,2105,2127.23,0.80,0,8387,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,364,21.65,1.41,12,0.14,100.00,1540.00,4160,20240411,-47.96,2025,20241115,6.91,2855,-24.17,20250102,2075,4.34,20250403,4160,-47.96,20240411,2025,6.91,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,101130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2150,45,2,2.14,32023129,15185,45.21,2075,2155,2075,2735,1475,2105,2108.87,0.80,0,6937,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,362,21.50,1.40,12,0.09,100.00,1540.00,4160,20240411,-48.32,2025,20241115,6.17,2855,-24.69,20250102,2075,3.61,20250403,4160,-48.32,20240411,2025,6.17,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N +20250403,091135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,-5,5,-0.24,7127065,3422,10.19,2075,2125,2075,2735,1475,2105,2082.72,0.80,0,458,2195,2150,2125,2080,2055,2137,2067,17,630,100,1340,5,1,16816209,353,21.00,1.36,12,0.02,100.00,1540.00,4160,20240411,-49.52,2025,20241115,3.70,2855,-26.44,20250102,2075,1.20,20250403,4160,-49.52,20240411,2025,3.70,20241115,2.10,Y,417180,100,16 억,,134109,N,N,0,N,00,N 20250402,161106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,-40,5,-1.86,71488550,33584,51.18,2145,2170,2100,2785,1505,2145,2128.69,0.87,0,-11633,2201,2172,2126,2097,2051,2187,2112,17,640,100,1370,5,1,16816209,354,21.05,1.37,12,0.20,100.00,1540.00,4160,20240411,-49.40,2025,20241115,3.95,2855,-26.27,20250102,2080,1.20,20250401,4160,-49.40,20240411,2025,3.95,20241115,2.10,Y,417180,100,16 억,,145492,N,N,0,N,00,N 20250402,151106,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2125,-20,5,-0.93,63466330,29783,45.39,2145,2170,2100,2785,1505,2145,2130.96,0.87,0,-10918,2201,2172,2126,2097,2051,2187,2112,17,640,100,1370,5,1,16816209,357,21.25,1.38,12,0.18,100.00,1540.00,4160,20240411,-48.92,2025,20241115,4.94,2855,-25.57,20250102,2080,2.16,20250401,4160,-48.92,20240411,2025,4.94,20241115,2.10,Y,417180,100,16 억,,145492,N,N,0,N,00,N 20250402,141108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2115,-30,5,-1.40,62798200,29467,44.91,2145,2170,2100,2785,1505,2145,2131.14,0.87,0,-10847,2201,2172,2126,2097,2051,2187,2112,17,640,100,1370,5,1,16816209,356,21.15,1.37,12,0.18,100.00,1540.00,4160,20240411,-49.16,2025,20241115,4.44,2855,-25.92,20250102,2080,1.68,20250401,4160,-49.16,20240411,2025,4.44,20241115,2.10,Y,417180,100,16 억,,145492,N,N,0,N,00,N diff --git a/417200/price/prices-20250401.csv b/417200/price/prices-20250401.csv index fa8f5745ae79..19a9c8b69726 100644 --- a/417200/price/prices-20250401.csv +++ b/417200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161122,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10280,-350,5,-3.29,1945993850,189206,92.76,10240,10500,10180,13810,7450,10630,10285.06,4.51,0,-87636,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6955,122.38,3.77,12,0.28,84.00,2728.00,31950,20240610,-67.82,9600,20241209,7.08,16000,-35.75,20250117,10180,0.98,20250403,31950,-67.82,20240610,9600,7.08,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,55506,N,00,N +20250403,151132,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10260,-370,5,-3.48,1842288160,179116,87.82,10240,10500,10180,13810,7450,10630,10285.45,4.51,0,-85827,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6941,122.14,3.76,12,0.26,84.00,2728.00,31950,20240610,-67.89,9600,20241209,6.88,16000,-35.88,20250117,10180,0.79,20250403,31950,-67.89,20240610,9600,6.88,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,141129,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10300,-330,5,-3.10,1495508395,145370,71.27,10240,10500,10180,13810,7450,10630,10287.60,4.51,0,-67481,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6968,122.62,3.78,12,0.21,84.00,2728.00,31950,20240610,-67.76,9600,20241209,7.29,16000,-35.62,20250117,10180,1.18,20250403,31950,-67.76,20240610,9600,7.29,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,131128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10300,-330,5,-3.10,1311747390,127545,62.53,10240,10500,10180,13810,7450,10630,10284.58,4.51,0,-59125,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6968,122.62,3.78,12,0.19,84.00,2728.00,31950,20240610,-67.76,9600,20241209,7.29,16000,-35.62,20250117,10180,1.18,20250403,31950,-67.76,20240610,9600,7.29,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,121126,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10390,-240,5,-2.26,1166820740,113516,55.65,10240,10500,10180,13810,7450,10630,10278.91,4.51,0,-56260,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,7029,123.69,3.81,12,0.17,84.00,2728.00,31950,20240610,-67.48,9600,20241209,8.23,16000,-35.06,20250117,10180,2.06,20250403,31950,-67.48,20240610,9600,8.23,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,111130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10370,-260,5,-2.45,1050592625,102323,50.17,10240,10500,10180,13810,7450,10630,10267.41,4.51,0,-50432,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,7016,123.45,3.80,12,0.15,84.00,2728.00,31950,20240610,-67.54,9600,20241209,8.02,16000,-35.19,20250117,10180,1.87,20250403,31950,-67.54,20240610,9600,8.02,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,101130,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10290,-340,5,-3.20,752922110,73354,35.96,10240,10500,10180,13810,7450,10630,10264.23,4.51,0,-29463,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6961,122.50,3.77,12,0.11,84.00,2728.00,31950,20240610,-67.79,9600,20241209,7.19,16000,-35.69,20250117,10180,1.08,20250403,31950,-67.79,20240610,9600,7.19,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N +20250403,091135,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10240,-390,5,-3.67,219520150,21449,10.52,10240,10360,10180,13810,7450,10630,10234.52,4.51,0,-5176,11170,10900,10730,10460,10290,10815,10375,338,3180,500,7650,10,1,67652659,6928,121.90,3.75,12,0.03,84.00,2728.00,31950,20240610,-67.95,9600,20241209,6.67,16000,-36.00,20250117,10180,0.59,20250403,31950,-67.95,20240610,9600,6.67,20241209,2.05,Y,417200,500,338 억,,3049554,N,N,48478,N,00,N 20250402,161106,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10630,-300,5,-2.74,2174583200,203969,94.96,10950,11000,10560,14200,7660,10930,10661.35,4.70,0,-134250,11336,11132,10886,10682,10436,11235,10785,338,3270,500,7860,10,1,67652659,7191,126.55,3.90,12,0.30,84.00,2728.00,31950,20240610,-66.73,9600,20241209,10.73,16000,-33.56,20250117,10560,0.66,20250402,31950,-66.73,20240610,9600,10.73,20241209,2.10,Y,417200,500,338 억,,3181270,N,N,48478,N,00,N 20250402,151106,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10630,-300,5,-2.74,2101327620,197076,91.75,10950,11000,10560,14200,7660,10930,10662.52,4.70,0,-133925,11336,11132,10886,10682,10436,11235,10785,338,3270,500,7860,10,1,67652659,7191,126.55,3.90,12,0.29,84.00,2728.00,31950,20240610,-66.73,9600,20241209,10.73,16000,-33.56,20250117,10560,0.66,20250402,31950,-66.73,20240610,9600,10.73,20241209,2.10,Y,417200,500,338 억,,3181270,N,N,43130,N,00,N 20250402,141108,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10590,-340,5,-3.11,1851125775,173455,80.75,10950,11000,10560,14200,7660,10930,10672.08,4.70,0,-122674,11336,11132,10886,10682,10436,11235,10785,338,3270,500,7860,10,1,67652659,7164,126.07,3.88,12,0.26,84.00,2728.00,31950,20240610,-66.85,9600,20241209,10.31,16000,-33.81,20250117,10560,0.28,20250402,31950,-66.85,20240610,9600,10.31,20241209,2.10,Y,417200,500,338 억,,3181270,N,N,43130,N,00,N diff --git a/417310/price/prices-20250401.csv b/417310/price/prices-20250401.csv index a0c0159d6e22..24b10e5365ee 100644 --- a/417310/price/prices-20250401.csv +++ b/417310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4900,5,2,0.10,82532439,16933,74.96,4895,4910,4615,6360,3430,4895,4874.06,0.12,0,-842,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1980,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-6.67,3950,20241209,24.05,5200,-5.77,20250307,4220,16.11,20250102,5250,-6.67,20240719,3950,24.05,20241209,0.00,Y,417310,500,202 억,,49892,N,N,850,N,00,N +20250403,151132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4880,-15,5,-0.31,80464179,16510,73.09,4895,4910,4615,6360,3430,4895,4873.66,0.12,0,-800,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1972,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-7.05,3950,20241209,23.54,5200,-6.15,20250307,4220,15.64,20250102,5250,-7.05,20240719,3950,23.54,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,141130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4875,-20,5,-0.41,74026289,15188,67.23,4895,4910,4615,6360,3430,4895,4874.00,0.12,0,-972,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1970,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-7.14,3950,20241209,23.42,5200,-6.25,20250307,4220,15.52,20250102,5250,-7.14,20240719,3950,23.42,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,131128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,0,3,0.00,43841444,9013,39.90,4895,4910,4615,6360,3430,4895,4864.25,0.12,0,1975,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1978,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,5200,-5.87,20250307,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,121127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,0,3,0.00,36705264,7550,33.42,4895,4910,4615,6360,3430,4895,4861.62,0.12,0,1513,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1978,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,5200,-5.87,20250307,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,111130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4890,-5,5,-0.10,32568012,6704,29.68,4895,4910,4615,6360,3430,4895,4858.00,0.12,0,1962,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1976,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-6.86,3950,20241209,23.80,5200,-5.96,20250307,4220,15.88,20250102,5250,-6.86,20240719,3950,23.80,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,101130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4890,-5,5,-0.10,18987892,3925,17.37,4895,4910,4615,6360,3430,4895,4837.68,0.12,0,-302,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1976,0.00,0.00,11,0.01,0.00,0.00,5250,20240719,-6.86,3950,20241209,23.80,5200,-5.96,20250307,4220,15.88,20250102,5250,-6.86,20240719,3950,23.80,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N +20250403,091135,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4905,10,2,0.20,7856660,1640,7.26,4895,4910,4615,6360,3430,4895,4790.65,0.12,0,-313,4911,4902,4886,4877,4861,4907,4882,202,1465,500,3720,5,1,40400000,1982,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-6.57,3950,20241209,24.18,5200,-5.67,20250307,4220,16.23,20250102,5250,-6.57,20240719,3950,24.18,20241209,0.00,Y,417310,500,202 억,,49892,N,N,463,N,00,N 20250402,161106,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4895,10,2,0.20,110420207,22590,118.53,4885,4895,4870,6350,3420,4885,4888.01,0.12,0,3315,4951,4917,4896,4862,4841,4907,4852,202,1465,500,3710,5,1,40400000,1978,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-6.76,3950,20241209,23.92,5200,-5.87,20250307,4220,16.00,20250102,5250,-6.76,20240719,3950,23.92,20241209,0.00,Y,417310,500,202 억,,46555,N,N,463,N,00,N 20250402,151107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4890,5,2,0.10,104987732,21480,112.70,4885,4895,4870,6350,3420,4885,4887.70,0.12,0,3449,4951,4917,4896,4862,4841,4907,4852,202,1465,500,3710,5,1,40400000,1976,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-6.86,3950,20241209,23.80,5200,-5.96,20250307,4220,15.88,20250102,5250,-6.86,20240719,3950,23.80,20241209,0.00,Y,417310,500,202 억,,46555,N,N,1262,N,00,N 20250402,141109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4885,0,3,0.00,84595497,17310,90.82,4885,4895,4870,6350,3420,4885,4887.09,0.12,0,1132,4951,4917,4896,4862,4841,4907,4852,202,1465,500,3710,5,1,40400000,1974,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-6.95,3950,20241209,23.67,5200,-6.06,20250307,4220,15.76,20250102,5250,-6.95,20240719,3950,23.67,20241209,0.00,Y,417310,500,202 억,,46555,N,N,1262,N,00,N diff --git a/417500/price/prices-20250401.csv b/417500/price/prices-20250401.csv index 397c09836a09..847d71434e9e 100644 --- a/417500/price/prices-20250401.csv +++ b/417500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161122,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3285,-10,5,-0.30,181346162,56150,145.53,3220,3300,3150,4280,2310,3295,3229.67,0.53,0,1596,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1077,10.05,1.40,12,0.17,327.00,2343.00,5400,20240507,-39.17,2645,20241209,24.20,4250,-22.71,20250106,3065,7.18,20250102,5400,-39.17,20240507,2645,24.20,20241209,3.42,Y,417500,100,32 억,,174735,N,N,8026,N,00,N +20250403,151132,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3235,-60,5,-1.82,171405577,53107,137.64,3220,3300,3150,4280,2310,3295,3227.55,0.53,0,2296,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1061,9.89,1.38,12,0.16,327.00,2343.00,5400,20240507,-40.09,2645,20241209,22.31,4250,-23.88,20250106,3065,5.55,20250102,5400,-40.09,20240507,2645,22.31,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,141130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3245,-50,5,-1.52,139350102,43181,111.92,3220,3300,3150,4280,2310,3295,3227.12,0.53,0,2815,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1064,9.92,1.38,12,0.13,327.00,2343.00,5400,20240507,-39.91,2645,20241209,22.68,4250,-23.65,20250106,3065,5.87,20250102,5400,-39.91,20240507,2645,22.68,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,131128,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3255,-40,5,-1.21,106458332,33156,85.93,3220,3260,3150,4280,2310,3295,3210.83,0.53,0,-823,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1067,9.95,1.39,12,0.10,327.00,2343.00,5400,20240507,-39.72,2645,20241209,23.06,4250,-23.41,20250106,3065,6.20,20250102,5400,-39.72,20240507,2645,23.06,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,121127,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3250,-45,5,-1.37,96672935,30140,78.12,3220,3260,3150,4280,2310,3295,3207.46,0.53,0,1390,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1066,9.94,1.39,12,0.09,327.00,2343.00,5400,20240507,-39.81,2645,20241209,22.87,4250,-23.53,20250106,3065,6.04,20250102,5400,-39.81,20240507,2645,22.87,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,111130,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3240,-55,5,-1.67,85746390,26775,69.40,3220,3245,3150,4280,2310,3295,3202.48,0.53,0,2052,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1062,9.91,1.38,12,0.08,327.00,2343.00,5400,20240507,-40.00,2645,20241209,22.50,4250,-23.76,20250106,3065,5.71,20250102,5400,-40.00,20240507,2645,22.50,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,101131,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3200,-95,5,-2.88,70759665,22118,57.33,3220,3230,3150,4280,2310,3295,3199.19,0.53,0,1319,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1049,9.79,1.37,12,0.07,327.00,2343.00,5400,20240507,-40.74,2645,20241209,20.98,4250,-24.71,20250106,3065,4.40,20250102,5400,-40.74,20240507,2645,20.98,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N +20250403,091136,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3185,-110,5,-3.34,18239335,5727,14.84,3220,3220,3150,4280,2310,3295,3184.80,0.53,0,256,3381,3337,3271,3227,3161,3360,3250,33,985,100,2370,5,1,32784744,1044,9.74,1.36,12,0.02,327.00,2343.00,5400,20240507,-41.02,2645,20241209,20.42,4250,-25.06,20250106,3065,3.92,20250102,5400,-41.02,20240507,2645,20.42,20241209,3.42,Y,417500,100,32 억,,174735,N,N,3167,N,00,N 20250402,161106,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3295,25,2,0.76,126105562,38420,53.82,3270,3315,3205,4250,2290,3270,3282.29,0.58,0,-16463,3373,3321,3228,3176,3083,3347,3202,33,980,100,2350,5,1,32784744,1080,10.08,1.41,12,0.12,327.00,2343.00,5400,20240507,-38.98,2645,20241209,24.57,4250,-22.47,20250106,3065,7.50,20250102,5400,-38.98,20240507,2645,24.57,20241209,3.50,Y,417500,100,32 억,,191196,N,N,3167,N,00,N 20250402,151107,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3275,5,2,0.15,121102987,36897,51.69,3270,3315,3205,4250,2290,3270,3282.19,0.58,0,-15704,3373,3321,3228,3176,3083,3347,3202,33,980,100,2350,5,1,32784744,1074,10.02,1.40,12,0.11,327.00,2343.00,5400,20240507,-39.35,2645,20241209,23.82,4250,-22.94,20250106,3065,6.85,20250102,5400,-39.35,20240507,2645,23.82,20241209,3.50,Y,417500,100,32 억,,191196,N,N,1406,N,00,N 20250402,141109,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3250,-20,5,-0.61,117546755,35810,50.16,3270,3315,3205,4250,2290,3270,3282.51,0.58,0,-15209,3373,3321,3228,3176,3083,3347,3202,33,980,100,2350,5,1,32784744,1066,9.94,1.39,12,0.11,327.00,2343.00,5400,20240507,-39.81,2645,20241209,22.87,4250,-23.53,20250106,3065,6.04,20250102,5400,-39.81,20240507,2645,22.87,20241209,3.50,Y,417500,100,32 억,,191196,N,N,1406,N,00,N diff --git a/417790/price/prices-20250401.csv b/417790/price/prices-20250401.csv index d01c845751fb..60e966929c73 100644 --- a/417790/price/prices-20250401.csv +++ b/417790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161122,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-30,5,-0.33,216247735,23952,68.44,9020,9140,8900,11810,6370,9090,9028.38,1.94,0,2732,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,997,6.94,0.95,12,0.22,1306.00,9558.00,12530,20240325,-27.69,7730,20240805,17.21,11020,-17.79,20250221,8900,1.80,20250403,11270,-19.61,20240403,7730,17.21,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-30,5,-0.33,206727905,22900,65.43,9020,9140,8900,11810,6370,9090,9027.42,1.94,0,3071,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,997,6.94,0.95,12,0.21,1306.00,9558.00,12530,20240325,-27.69,7730,20240805,17.21,11020,-17.79,20250221,8900,1.80,20250403,11270,-19.61,20240403,7730,17.21,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,141130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9040,-50,5,-0.55,195232235,21629,61.80,9020,9140,8900,11810,6370,9090,9026.41,1.94,0,2965,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,994,6.92,0.95,12,0.20,1306.00,9558.00,12530,20240325,-27.85,7730,20240805,16.95,11020,-17.97,20250221,8900,1.57,20250403,11270,-19.79,20240403,7730,16.95,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,131128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9050,-40,5,-0.44,156845915,17386,49.68,9020,9140,8900,11810,6370,9090,9021.39,1.94,0,1915,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,995,6.93,0.95,12,0.16,1306.00,9558.00,12530,20240325,-27.77,7730,20240805,17.08,11020,-17.88,20250221,8900,1.69,20250403,11270,-19.70,20240403,7730,17.08,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,121127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-20,5,-0.22,130667795,14488,41.40,9020,9140,8900,11810,6370,9090,9019.04,1.94,0,632,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,998,6.94,0.95,12,0.13,1306.00,9558.00,12530,20240325,-27.61,7730,20240805,17.34,11020,-17.70,20250221,8900,1.91,20250403,11270,-19.52,20240403,7730,17.34,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,111130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-20,5,-0.22,103859765,11521,32.92,9020,9140,8900,11810,6370,9090,9014.82,1.94,0,-281,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,998,6.94,0.95,12,0.10,1306.00,9558.00,12530,20240325,-27.61,7730,20240805,17.34,11020,-17.70,20250221,8900,1.91,20250403,11270,-19.52,20240403,7730,17.34,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,101131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9030,-60,5,-0.66,60017105,6667,19.05,9020,9140,8900,11810,6370,9090,9002.12,1.94,0,-449,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,993,6.91,0.94,12,0.06,1306.00,9558.00,12530,20240325,-27.93,7730,20240805,16.82,11020,-18.06,20250221,8900,1.46,20250403,11270,-19.88,20240403,7730,16.82,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N +20250403,091136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,8940,-150,5,-1.65,24044375,2688,7.68,9020,9020,8900,11810,6370,9090,8945.08,1.94,0,-71,9350,9220,9120,8990,8890,9170,8940,11,2720,100,6540,10,1,10999650,983,6.85,0.94,12,0.02,1306.00,9558.00,12530,20240325,-28.65,7730,20240805,15.65,11020,-18.87,20250221,8900,0.45,20250403,11270,-20.67,20240403,7730,15.65,20240805,1.28,Y,417790,100,10 억,,213618,N,N,0,N,00,N 20250402,161107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9090,-110,5,-1.20,317377680,34971,100.00,9200,9250,9020,11960,6440,9200,9075.45,1.97,0,-2906,9373,9286,9173,9086,8973,9330,9130,11,2760,100,6620,10,1,10999650,1000,6.96,0.95,12,0.32,1306.00,9558.00,12530,20240325,-27.45,7730,20240805,17.59,11020,-17.51,20250221,8990,1.11,20250331,11610,-21.71,20240402,7730,17.59,20240805,1.36,Y,417790,100,10 억,,216524,N,N,0,N,00,N 20250402,151107,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9070,-130,5,-1.41,292686760,32246,92.21,9200,9250,9030,11960,6440,9200,9076.68,1.97,0,-2355,9373,9286,9173,9086,8973,9330,9130,11,2760,100,6620,10,1,10999650,998,6.94,0.95,12,0.29,1306.00,9558.00,12530,20240325,-27.61,7730,20240805,17.34,11020,-17.70,20250221,8990,0.89,20250331,11610,-21.88,20240402,7730,17.34,20240805,1.36,Y,417790,100,10 억,,216524,N,N,0,N,00,N 20250402,141109,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9060,-140,5,-1.52,236007670,25984,74.30,9200,9250,9030,11960,6440,9200,9082.81,1.97,0,-1444,9373,9286,9173,9086,8973,9330,9130,11,2760,100,6620,10,1,10999650,997,6.94,0.95,12,0.24,1306.00,9558.00,12530,20240325,-27.69,7730,20240805,17.21,11020,-17.79,20250221,8990,0.78,20250331,11610,-21.96,20240402,7730,17.21,20240805,1.36,Y,417790,100,10 억,,216524,N,N,0,N,00,N diff --git a/417840/price/prices-20250401.csv b/417840/price/prices-20250401.csv index 69c8be5c7731..536106192d10 100644 --- a/417840/price/prices-20250401.csv +++ b/417840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-170,5,-2.22,133665395,17756,72.23,7320,7650,7320,9940,5360,7650,7527.90,0.66,0,471,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,542,-25.36,1.10,12,0.24,-295.00,6792.00,16690,20240322,-55.18,4925,20241209,51.88,11300,-33.81,20250108,6690,11.81,20250102,16220,-53.88,20240409,4925,51.88,20241209,3.00,Y,417840,500,36 억,,47703,N,N,351,N,00,N +20250403,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-200,5,-2.61,128030565,17000,69.15,7320,7650,7320,9940,5360,7650,7531.21,0.66,0,477,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,540,-25.25,1.10,12,0.23,-295.00,6792.00,16690,20240322,-55.36,4925,20241209,51.27,11300,-34.07,20250108,6690,11.36,20250102,16220,-54.07,20240409,4925,51.27,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-110,5,-1.44,112819655,14973,60.91,7320,7650,7320,9940,5360,7650,7534.87,0.66,0,722,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,547,-25.56,1.11,12,0.21,-295.00,6792.00,16690,20240322,-54.82,4925,20241209,53.10,11300,-33.27,20250108,6690,12.71,20250102,16220,-53.51,20240409,4925,53.10,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,-110,5,-1.44,91422400,12140,49.38,7320,7650,7320,9940,5360,7650,7530.68,0.66,0,488,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,547,-25.56,1.11,12,0.17,-295.00,6792.00,16690,20240322,-54.82,4925,20241209,53.10,11300,-33.27,20250108,6690,12.71,20250102,16220,-53.51,20240409,4925,53.10,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,121127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,-50,5,-0.65,75731070,10063,40.93,7320,7650,7320,9940,5360,7650,7525.70,0.66,0,863,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,551,-25.76,1.12,12,0.14,-295.00,6792.00,16690,20240322,-54.46,4925,20241209,54.31,11300,-32.74,20250108,6690,13.60,20250102,16220,-53.14,20240409,4925,54.31,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-60,5,-0.78,65039420,8650,35.19,7320,7650,7320,9940,5360,7650,7519.01,0.66,0,1218,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,550,-25.73,1.12,12,0.12,-295.00,6792.00,16690,20240322,-54.52,4925,20241209,54.11,11300,-32.83,20250108,6690,13.45,20250102,16220,-53.21,20240409,4925,54.11,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,101131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-10,5,-0.13,52060700,6939,28.23,7320,7650,7320,9940,5360,7650,7502.62,0.66,0,843,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,554,-25.90,1.12,12,0.10,-295.00,6792.00,16690,20240322,-54.22,4925,20241209,55.13,11300,-32.39,20250108,6690,14.20,20250102,16220,-52.90,20240409,4925,55.13,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N +20250403,091136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7400,-250,5,-3.27,20957800,2832,11.52,7320,7500,7320,9940,5360,7650,7400.35,0.66,0,709,8116,7882,7766,7532,7416,7825,7475,36,2290,500,5200,10,1,7249175,536,-25.08,1.09,12,0.04,-295.00,6792.00,16690,20240322,-55.66,4925,20241209,50.25,11300,-34.51,20250108,6690,10.61,20250102,16220,-54.38,20240409,4925,50.25,20241209,3.00,Y,417840,500,36 억,,47703,N,N,0,N,00,N 20250402,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-290,5,-3.65,188952760,24428,58.57,7970,8000,7650,10320,5560,7940,7735.83,0.74,0,-5909,8206,8072,7886,7752,7566,8140,7820,36,2380,500,5390,10,1,7249175,555,-25.93,1.13,12,0.34,-295.00,6792.00,17400,20240321,-56.03,4925,20241209,55.33,11300,-32.30,20250108,6690,14.35,20250102,16220,-52.84,20240409,4925,55.33,20241209,3.16,Y,417840,500,36 억,,53728,N,N,0,N,00,N 20250402,151107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-250,5,-3.15,162118960,20931,50.19,7970,8000,7680,10320,5560,7940,7745.40,0.74,0,-4449,8206,8072,7886,7752,7566,8140,7820,36,2380,500,5390,10,1,7249175,557,-26.07,1.13,12,0.29,-295.00,6792.00,17400,20240321,-55.80,4925,20241209,56.14,11300,-31.95,20250108,6690,14.95,20250102,16220,-52.59,20240409,4925,56.14,20241209,3.16,Y,417840,500,36 억,,53728,N,N,0,N,00,N 20250402,141109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,-220,5,-2.77,123637050,15930,38.20,7970,8000,7680,10320,5560,7940,7761.27,0.74,0,-4277,8206,8072,7886,7752,7566,8140,7820,36,2380,500,5390,10,1,7249175,560,-26.17,1.14,12,0.22,-295.00,6792.00,17400,20240321,-55.63,4925,20241209,56.75,11300,-31.68,20250108,6690,15.40,20250102,16220,-52.40,20240409,4925,56.75,20241209,3.16,Y,417840,500,36 억,,53728,N,N,0,N,00,N diff --git a/417860/price/prices-20250401.csv b/417860/price/prices-20250401.csv index 4d61f3cf2ce9..bfc1f29a8776 100644 --- a/417860/price/prices-20250401.csv +++ b/417860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161123,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-30,5,-0.37,16049680,1979,56.87,8070,8160,7930,10600,5720,8160,8109.70,1.22,0,-25,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,360,-10.19,3.60,12,0.04,-798.00,2256.00,18900,20240802,-56.98,7610,20241209,6.83,11070,-26.56,20250205,7930,2.52,20250403,18900,-56.98,20240802,7610,6.83,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,151133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8130,-30,5,-0.37,15756990,1943,55.83,8070,8160,7930,10600,5720,8160,8109.62,1.22,0,-25,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,360,-10.19,3.60,12,0.04,-798.00,2256.00,18900,20240802,-56.98,7610,20241209,6.83,11070,-26.56,20250205,7930,2.52,20250403,18900,-56.98,20240802,7610,6.83,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,0,3,0.00,7470040,925,26.58,8070,8160,7930,10600,5720,8160,8075.72,1.22,0,-50,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,362,-10.23,3.62,12,0.02,-798.00,2256.00,18900,20240802,-56.83,7610,20241209,7.23,11070,-26.29,20250205,7930,2.90,20250403,18900,-56.83,20240802,7610,7.23,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,131129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,0,3,0.00,6327640,785,22.56,8070,8160,7930,10600,5720,8160,8060.69,1.22,0,-78,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,362,-10.23,3.62,12,0.02,-798.00,2256.00,18900,20240802,-56.83,7610,20241209,7.23,11070,-26.29,20250205,7930,2.90,20250403,18900,-56.83,20240802,7610,7.23,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,121128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8140,-20,5,-0.25,5064370,630,18.10,8070,8140,7930,10600,5720,8160,8038.68,1.22,0,-74,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,361,-10.20,3.61,12,0.01,-798.00,2256.00,18900,20240802,-56.93,7610,20241209,6.96,11070,-26.47,20250205,7930,2.65,20250403,18900,-56.93,20240802,7610,6.96,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,111131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8080,-80,5,-0.98,3983080,497,14.28,8070,8130,7930,10600,5720,8160,8014.25,1.22,0,-60,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,358,-10.13,3.58,12,0.01,-798.00,2256.00,18900,20240802,-57.25,7610,20241209,6.18,11070,-27.01,20250205,7930,1.89,20250403,18900,-57.25,20240802,7610,6.18,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,101131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,-150,5,-1.84,3966920,495,14.22,8070,8130,7930,10600,5720,8160,8013.98,1.22,0,-58,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,355,-10.04,3.55,12,0.01,-798.00,2256.00,18900,20240802,-57.62,7610,20241209,5.26,11070,-27.64,20250205,7930,1.01,20250403,18900,-57.62,20240802,7610,5.26,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N +20250403,091136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7970,-190,5,-2.33,334680,42,1.21,8070,8070,7930,10600,5720,8160,7968.57,1.22,0,10,8266,8212,8146,8092,8026,8180,8060,22,2440,500,5220,10,1,4430614,353,-9.99,3.53,12,0.00,-798.00,2256.00,18900,20240802,-57.83,7610,20241209,4.73,11070,-28.00,20250205,7930,0.50,20250403,18900,-57.83,20240802,7610,4.73,20241209,0.03,Y,417860,500,22 억,,54235,N,N,0,N,00,N 20250402,161107,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,80,2,0.99,28324570,3480,55.48,8200,8200,8080,10500,5660,8080,8139.24,1.23,0,-72,8540,8310,8160,7930,7780,8235,7855,22,2420,500,5170,10,1,4430614,362,-10.23,3.62,12,0.08,-798.00,2256.00,18900,20240802,-56.83,7610,20241209,7.23,11070,-26.29,20250205,7960,2.51,20250331,18900,-56.83,20240802,7610,7.23,20241209,0.03,Y,417860,500,22 억,,54307,N,N,0,N,00,N 20250402,151108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8120,40,2,0.50,27722950,3406,54.30,8200,8200,8080,10500,5660,8080,8139.45,1.23,0,-36,8540,8310,8160,7930,7780,8235,7855,22,2420,500,5170,10,1,4430614,360,-10.18,3.60,12,0.08,-798.00,2256.00,18900,20240802,-57.04,7610,20241209,6.70,11070,-26.65,20250205,7960,2.01,20250331,18900,-57.04,20240802,7610,6.70,20241209,0.03,Y,417860,500,22 억,,54307,N,N,0,N,00,N 20250402,141110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8160,80,2,0.99,25329730,3113,49.63,8200,8200,8080,10500,5660,8080,8136.76,1.23,0,-72,8540,8310,8160,7930,7780,8235,7855,22,2420,500,5170,10,1,4430614,362,-10.23,3.62,12,0.07,-798.00,2256.00,18900,20240802,-56.83,7610,20241209,7.23,11070,-26.29,20250205,7960,2.51,20250331,18900,-56.83,20240802,7610,7.23,20241209,0.03,Y,417860,500,22 억,,54307,N,N,0,N,00,N diff --git a/417970/price/prices-20250401.csv b/417970/price/prices-20250401.csv index 8c05f4d2c674..36844eb390bb 100644 --- a/417970/price/prices-20250401.csv +++ b/417970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-80,5,-0.72,83492075,7615,94.77,11020,11110,10760,14430,7770,11100,10964.16,1.56,0,-1852,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,705,13.33,1.06,12,0.12,827.00,10444.00,18370,20240611,-40.01,7660,20241209,43.86,14230,-22.56,20250107,8900,23.82,20250102,18370,-40.01,20240611,7660,43.86,20241209,3.95,Y,417970,500,31 억,,99747,N,N,973,N,00,N +20250403,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,-250,5,-2.25,68397905,6235,77.60,11020,11110,10760,14430,7770,11100,10969.99,1.56,0,-1710,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,694,13.12,1.04,12,0.10,827.00,10444.00,18370,20240611,-40.94,7660,20241209,41.64,14230,-23.75,20250107,8900,21.91,20250102,18370,-40.94,20240611,7660,41.64,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10900,-200,5,-1.80,41305110,3752,46.70,11020,11110,10760,14430,7770,11100,11008.82,1.56,0,-1318,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,697,13.18,1.04,12,0.06,827.00,10444.00,18370,20240611,-40.66,7660,20241209,42.30,14230,-23.40,20250107,8900,22.47,20250102,18370,-40.66,20240611,7660,42.30,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-70,5,-0.63,37318770,3388,42.17,11020,11110,10760,14430,7770,11100,11014.99,1.56,0,-1249,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,706,13.34,1.06,12,0.05,827.00,10444.00,18370,20240611,-39.96,7660,20241209,43.99,14230,-22.49,20250107,8900,23.93,20250102,18370,-39.96,20240611,7660,43.99,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,121128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-20,5,-0.18,33693740,3057,38.05,11020,11110,10760,14430,7770,11100,11021.83,1.56,0,-1061,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,709,13.40,1.06,12,0.05,827.00,10444.00,18370,20240611,-39.68,7660,20241209,44.65,14230,-22.14,20250107,8900,24.49,20250102,18370,-39.68,20240611,7660,44.65,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,111131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,0,3,0.00,27470610,2491,31.00,11020,11110,10760,14430,7770,11100,11027.94,1.56,0,-827,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,710,13.42,1.06,12,0.04,827.00,10444.00,18370,20240611,-39.58,7660,20241209,44.91,14230,-22.00,20250107,8900,24.72,20250102,18370,-39.58,20240611,7660,44.91,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,101132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,0,3,0.00,18197650,1643,20.45,11020,11110,10870,14430,7770,11100,11075.87,1.56,0,-714,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,710,13.42,1.06,12,0.03,827.00,10444.00,18370,20240611,-39.58,7660,20241209,44.91,14230,-22.00,20250107,8900,24.72,20250102,18370,-39.58,20240611,7660,44.91,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N +20250403,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,0,3,0.00,11344960,1025,12.76,11020,11110,10870,14430,7770,11100,11068.25,1.56,0,-524,11640,11370,11180,10910,10720,11275,10815,32,3330,500,6880,10,1,6396700,710,13.42,1.06,12,0.02,827.00,10444.00,18370,20240611,-39.58,7660,20241209,44.91,14230,-22.00,20250107,8900,24.72,20250102,18370,-39.58,20240611,7660,44.91,20241209,3.95,Y,417970,500,31 억,,99747,N,N,672,N,00,N 20250402,161107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-130,5,-1.16,89066930,8035,30.83,11110,11450,10990,14590,7870,11230,11084.87,1.59,0,-1771,11650,11440,11110,10900,10570,11545,11005,32,3360,500,6960,10,1,6396700,710,13.42,1.06,12,0.13,827.00,10444.00,18370,20240611,-39.58,7660,20241209,44.91,14230,-22.00,20250107,8900,24.72,20250102,18370,-39.58,20240611,7660,44.91,20241209,4.00,Y,417970,500,31 억,,101498,N,N,672,N,00,N 20250402,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-110,5,-0.98,85569510,7720,29.62,11110,11450,10990,14590,7870,11230,11084.13,1.59,0,-1895,11650,11440,11110,10900,10570,11545,11005,32,3360,500,6960,10,1,6396700,711,13.45,1.06,12,0.12,827.00,10444.00,18370,20240611,-39.47,7660,20241209,45.17,14230,-21.86,20250107,8900,24.94,20250102,18370,-39.47,20240611,7660,45.17,20241209,4.00,Y,417970,500,31 억,,101498,N,N,6,N,00,N 20250402,141110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11030,-200,5,-1.78,66378270,5984,22.96,11110,11450,10990,14590,7870,11230,11092.63,1.59,0,-1556,11650,11440,11110,10900,10570,11545,11005,32,3360,500,6960,10,1,6396700,706,13.34,1.06,12,0.09,827.00,10444.00,18370,20240611,-39.96,7660,20241209,43.99,14230,-22.49,20250107,8900,23.93,20250102,18370,-39.96,20240611,7660,43.99,20241209,4.00,Y,417970,500,31 억,,101498,N,N,6,N,00,N diff --git a/418210/price/prices-20250401.csv b/418210/price/prices-20250401.csv index 3d42f1fde0be..4552d129e638 100644 --- a/418210/price/prices-20250401.csv +++ b/418210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161123,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,180496325,85153,149.22,2120,2120,2115,0,0,2120,2119.67,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,78,57.30,1.10,12,2.33,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2125,-0.24,20250402,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,151134,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,95649685,45131,79.09,2120,2120,2115,0,0,2120,2119.38,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.23,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,141131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,92908645,43835,76.82,2120,2120,2115,0,0,2120,2119.51,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.20,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,131129,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,87481555,41269,72.32,2120,2120,2115,0,0,2120,2119.79,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.13,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,121128,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,87079705,41079,71.99,2120,2120,2115,0,0,2120,2119.81,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.12,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,111131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,86675740,40888,71.65,2120,2120,2115,0,0,2120,2119.83,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.12,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,101132,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,84101785,39671,69.52,2120,2120,2115,0,0,2120,2119.98,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,77,57.16,1.10,12,1.08,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2125,-0.47,20250402,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N +20250403,091137,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,455800,215,0.38,2120,2120,2120,0,0,2120,2120.00,0.00,0,0,2126,2122,2121,2117,2116,2122,2117,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.01,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2125,-0.24,20250402,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N 20250402,161108,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,120975685,57064,205.03,2120,2125,2120,0,0,2120,2120.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,0,100,0,5,1,3660000,78,57.30,1.10,12,1.56,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2125,-0.24,20250402,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N 20250402,151108,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,21863565,10313,37.05,2120,2125,2120,0,0,2120,2120.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.28,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2125,-0.24,20250402,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N 20250402,141110,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,21581605,10180,36.58,2120,2125,2120,0,0,2120,2120.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,0,100,0,5,1,3660000,78,57.43,1.10,12,0.28,37.00,1924.00,2516,20240621,-15.54,2001,20240805,6.20,2125,0.00,20250402,2095,1.43,20250225,2690,-21.00,20240621,2095,1.43,20250225,0.00,Y,418210,100,3 억,,151,N,N,0,N,00,N diff --git a/418250/price/prices-20250401.csv b/418250/price/prices-20250401.csv index d41d57f72181..c9008e6d4d62 100644 --- a/418250/price/prices-20250401.csv +++ b/418250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161124,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,151134,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,141132,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,131130,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,121128,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,111132,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,101132,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N +20250403,091137,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,6920,-5.35,20240404,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250402,161108,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,7260,-9.78,20240402,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250402,151108,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,7260,-9.78,20240402,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N 20250402,141110,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-5.54,7.59,12,0.00,-1182.00,863.00,8600,20240326,-23.84,6480,20240403,1.08,6550,0.00,20250102,6550,0.00,20250102,7260,-9.78,20240402,6480,1.08,20240403,0.00,Y,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20250401.csv b/418420/price/prices-20250401.csv index 85bdcad45d6b..9eda96651d44 100644 --- a/418420/price/prices-20250401.csv +++ b/418420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161124,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2405,-20,5,-0.82,107180875,44259,64.16,2440,2465,2380,3150,1700,2425,2421.67,0.85,0,8771,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,724,-11.13,4.39,12,0.15,-216.00,548.00,6610,20240322,-63.62,2380,20250403,1.05,4090,-41.20,20250107,2380,1.05,20250403,6540,-63.23,20240517,2380,1.05,20250403,0.62,Y,418420,100,31 억,,255801,N,N,5,N,00,N +20250403,151134,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2420,-5,5,-0.21,99674830,41153,59.66,2440,2465,2380,3150,1700,2425,2422.06,0.85,0,9644,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,729,-11.20,4.42,12,0.14,-216.00,548.00,6610,20240322,-63.39,2380,20250403,1.68,4090,-40.83,20250107,2380,1.68,20250403,6540,-63.00,20240517,2380,1.68,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,141132,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2450,25,2,1.03,74006065,30507,44.22,2440,2465,2380,3150,1700,2425,2425.87,0.85,0,8433,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,738,-11.34,4.47,12,0.10,-216.00,548.00,6610,20240322,-62.93,2380,20250403,2.94,4090,-40.10,20250107,2380,2.94,20250403,6540,-62.54,20240517,2380,2.94,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,131130,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2430,5,2,0.21,67612275,27891,40.43,2440,2465,2380,3150,1700,2425,2424.16,0.85,0,8381,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,732,-11.25,4.43,12,0.09,-216.00,548.00,6610,20240322,-63.24,2380,20250403,2.10,4090,-40.59,20250107,2380,2.10,20250403,6540,-62.84,20240517,2380,2.10,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,121128,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2435,10,2,0.41,62680775,25866,37.50,2440,2465,2380,3150,1700,2425,2423.29,0.85,0,7298,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,733,-11.27,4.44,12,0.09,-216.00,548.00,6610,20240322,-63.16,2380,20250403,2.31,4090,-40.46,20250107,2380,2.31,20250403,6540,-62.77,20240517,2380,2.31,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,111132,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2455,30,2,1.24,38433305,15856,22.99,2440,2465,2380,3150,1700,2425,2423.90,0.85,0,2004,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,739,-11.37,4.48,12,0.05,-216.00,548.00,6610,20240322,-62.86,2380,20250403,3.15,4090,-39.98,20250107,2380,3.15,20250403,6540,-62.46,20240517,2380,3.15,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,101132,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2460,35,2,1.44,19681610,8175,11.85,2440,2460,2380,3150,1700,2425,2407.54,0.85,0,-1207,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,741,-11.39,4.49,12,0.03,-216.00,548.00,6610,20240322,-62.78,2380,20250403,3.36,4090,-39.85,20250107,2380,3.36,20250403,6540,-62.39,20240517,2380,3.36,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N +20250403,091137,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2385,-40,5,-1.65,9626235,4032,5.85,2440,2440,2380,3150,1700,2425,2387.46,0.85,0,-129,2718,2571,2483,2336,2248,2527,2292,32,725,100,1640,5,1,30108433,718,-11.04,4.35,12,0.01,-216.00,548.00,6610,20240322,-63.92,2380,20250403,0.21,4090,-41.69,20250107,2380,0.21,20250403,6540,-63.53,20240517,2380,0.21,20250403,0.62,Y,418420,100,31 억,,255801,N,N,176,N,00,N 20250402,161108,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2425,-105,5,-4.15,169516260,68982,231.18,2585,2630,2395,3285,1775,2530,2457.40,0.90,0,-16678,2650,2590,2510,2450,2370,2620,2480,32,755,100,1720,5,1,30108433,730,-11.23,4.43,12,0.23,-216.00,548.00,6770,20240321,-64.18,2395,20250402,1.25,4090,-40.71,20250107,2395,1.25,20250402,6600,-63.26,20240402,2395,1.25,20250402,0.62,Y,418420,100,31 억,,269657,N,N,176,N,00,N 20250402,151109,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,2415,-115,5,-4.55,156399495,63572,213.05,2585,2630,2395,3285,1775,2530,2460.19,0.90,0,-14490,2650,2590,2510,2450,2370,2620,2480,32,755,100,1720,5,1,30108433,727,-11.18,4.41,12,0.21,-216.00,548.00,6770,20240321,-64.33,2395,20250402,0.84,4090,-40.95,20250107,2395,0.84,20250402,6600,-63.41,20240402,2395,0.84,20250402,0.62,Y,418420,100,31 억,,269657,N,N,18,N,00,N 20250402,141111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-95,5,-3.75,115879235,46814,156.89,2585,2630,2430,3285,1775,2530,2475.31,0.90,0,-12267,2650,2590,2510,2450,2370,2620,2480,32,755,100,1720,5,1,30108433,733,-11.27,4.44,12,0.16,-216.00,548.00,6770,20240321,-64.03,2400,20241209,1.46,4090,-40.46,20250107,2400,1.46,20250331,6600,-63.11,20240402,2400,1.46,20241209,0.62,Y,418420,100,31 억,,269657,N,N,18,N,00,N diff --git a/418470/price/prices-20250401.csv b/418470/price/prices-20250401.csv index b6417e2ca33e..6d8f26a9461f 100644 --- a/418470/price/prices-20250401.csv +++ b/418470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161124,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12200,-100,5,-0.81,298280805,24450,107.22,12050,12360,11950,15990,8610,12300,12199.62,4.18,0,-9656,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1037,8.98,1.47,12,0.29,1358.00,8287.00,22100,20241014,-44.80,11950,20250403,2.09,16940,-27.98,20250207,11950,2.09,20250403,22100,-44.80,20241014,11950,2.09,20250403,3.46,Y,418470,500,42 억,,355611,N,N,161,N,00,N +20250403,151134,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12180,-120,5,-0.98,271653355,22264,97.63,12050,12360,11950,15990,8610,12300,12201.46,4.18,0,-9511,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1035,8.97,1.47,12,0.26,1358.00,8287.00,22100,20241014,-44.89,11950,20250403,1.92,16940,-28.10,20250207,11950,1.92,20250403,22100,-44.89,20241014,11950,1.92,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,141132,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12170,-130,5,-1.06,200365615,16422,72.01,12050,12360,11950,15990,8610,12300,12201.05,4.18,0,-6139,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1034,8.96,1.47,12,0.19,1358.00,8287.00,22100,20241014,-44.93,11950,20250403,1.84,16940,-28.16,20250207,11950,1.84,20250403,22100,-44.93,20241014,11950,1.84,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,131130,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12270,-30,5,-0.24,178640815,14646,64.23,12050,12350,11950,15990,8610,12300,12197.24,4.18,0,-5603,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1043,9.04,1.48,12,0.17,1358.00,8287.00,22100,20241014,-44.48,11950,20250403,2.68,16940,-27.57,20250207,11950,2.68,20250403,22100,-44.48,20241014,11950,2.68,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,121129,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12340,40,2,0.33,140127565,11520,50.52,12050,12350,11950,15990,8610,12300,12163.85,4.18,0,-3561,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1049,9.09,1.49,12,0.14,1358.00,8287.00,22100,20241014,-44.16,11950,20250403,3.26,16940,-27.15,20250207,11950,3.26,20250403,22100,-44.16,20241014,11950,3.26,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,111132,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12270,-30,5,-0.24,116909595,9627,42.22,12050,12280,11950,15990,8610,12300,12143.93,4.18,0,-2589,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1043,9.04,1.48,12,0.11,1358.00,8287.00,22100,20241014,-44.48,11950,20250403,2.68,16940,-27.57,20250207,11950,2.68,20250403,22100,-44.48,20241014,11950,2.68,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,101133,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12130,-170,5,-1.38,87840095,7245,31.77,12050,12255,11950,15990,8610,12300,12124.24,4.18,0,-1150,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1031,8.93,1.46,12,0.09,1358.00,8287.00,22100,20241014,-45.11,11950,20250403,1.51,16940,-28.39,20250207,11950,1.51,20250403,22100,-45.11,20241014,11950,1.51,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N +20250403,091137,55,60.00,KOSDAQ,신저가,IT 서비스,N,N,N,Y,60,N,12120,-180,5,-1.46,33461810,2781,12.20,12050,12120,11950,15990,8610,12300,12032.29,4.18,0,129,12673,12486,12363,12176,12053,12580,12270,42,3690,500,8850,10,1,8499289,1030,8.92,1.46,12,0.03,1358.00,8287.00,22100,20241014,-45.16,11950,20250403,1.42,16940,-28.45,20250207,11950,1.42,20250403,22100,-45.16,20241014,11950,1.42,20250403,3.46,Y,418470,500,42 억,,355611,N,N,0,N,00,N 20250402,161108,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,0,3,0.00,281198160,22804,100.86,12290,12550,12240,15990,8610,12300,12331.12,4.35,0,-10652,12873,12586,12443,12156,12013,12515,12085,42,3690,500,8850,10,1,8499289,1045,9.06,1.48,12,0.27,1358.00,8287.00,22100,20241014,-44.34,12200,20241113,0.82,16940,-27.39,20250207,12240,0.49,20250402,22100,-44.34,20241014,12200,0.82,20241113,3.49,Y,418470,500,42 억,,369580,N,N,43,N,00,N 20250402,151109,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12260,-40,5,-0.33,271707530,22031,97.44,12290,12550,12240,15990,8610,12300,12332.96,4.35,0,-10117,12873,12586,12443,12156,12013,12515,12085,42,3690,500,8850,10,1,8499289,1042,9.03,1.48,12,0.26,1358.00,8287.00,22100,20241014,-44.52,12200,20241113,0.49,16940,-27.63,20250207,12240,0.16,20250402,22100,-44.52,20241014,12200,0.49,20241113,3.49,Y,418470,500,42 억,,369580,N,N,43,N,00,N 20250402,141111,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12270,-30,5,-0.24,235207370,19055,84.28,12290,12550,12240,15990,8610,12300,12343.60,4.35,0,-9123,12873,12586,12443,12156,12013,12515,12085,42,3690,500,8850,10,1,8499289,1043,9.04,1.48,12,0.22,1358.00,8287.00,22100,20241014,-44.48,12200,20241113,0.57,16940,-27.57,20250207,12240,0.25,20250402,22100,-44.48,20241014,12200,0.57,20241113,3.49,Y,418470,500,42 억,,369580,N,N,43,N,00,N diff --git a/418550/price/prices-20250401.csv b/418550/price/prices-20250401.csv index f9f93890524e..ee48d7c6f2f4 100644 --- a/418550/price/prices-20250401.csv +++ b/418550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161124,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,8970,-520,5,-5.48,1580119940,175162,105.49,9270,9270,8860,12330,6650,9490,9020.91,1.01,0,-17012,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2872,-32.15,1.60,12,0.55,-279.00,5590.00,32400,20240326,-72.31,8860,20250403,1.24,17800,-49.61,20250107,8860,1.24,20250403,27600,-67.50,20240611,8860,1.24,20250403,2.11,Y,418550,100,32 억,,324753,N,N,23218,N,00,N +20250403,151135,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,8960,-530,5,-5.58,1486912270,164750,99.22,9270,9270,8860,12330,6650,9490,9025.26,1.01,0,-18462,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2869,-32.11,1.60,12,0.51,-279.00,5590.00,32400,20240326,-72.35,8860,20250403,1.13,17800,-49.66,20250107,8860,1.13,20250403,27600,-67.54,20240611,8860,1.13,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,141132,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9060,-430,5,-4.53,1365771975,151290,91.11,9270,9270,8860,12330,6650,9490,9027.51,1.01,0,-18894,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2901,-32.47,1.62,12,0.47,-279.00,5590.00,32400,20240326,-72.04,8860,20250403,2.26,17800,-49.10,20250107,8860,2.26,20250403,27600,-67.17,20240611,8860,2.26,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,131130,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9020,-470,5,-4.95,1222679625,135434,81.56,9270,9270,8860,12330,6650,9490,9027.86,1.01,0,-16746,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2888,-32.33,1.61,12,0.42,-279.00,5590.00,32400,20240326,-72.16,8860,20250403,1.81,17800,-49.33,20250107,8860,1.81,20250403,27600,-67.32,20240611,8860,1.81,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,121129,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9020,-470,5,-4.95,1133615645,125541,75.61,9270,9270,8860,12330,6650,9490,9029.84,1.01,0,-16388,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2888,-32.33,1.61,12,0.39,-279.00,5590.00,32400,20240326,-72.16,8860,20250403,1.81,17800,-49.33,20250107,8860,1.81,20250403,27600,-67.32,20240611,8860,1.81,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,111132,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9000,-490,5,-5.16,966177250,107003,64.44,9270,9270,8860,12330,6650,9490,9029.44,1.01,0,-15217,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2882,-32.26,1.61,12,0.33,-279.00,5590.00,32400,20240326,-72.22,8860,20250403,1.58,17800,-49.44,20250107,8860,1.58,20250403,27600,-67.39,20240611,8860,1.58,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,101133,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9000,-490,5,-5.16,669893830,73841,44.47,9270,9270,8890,12330,6650,9490,9072.11,1.01,0,-13702,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2882,-32.26,1.61,12,0.23,-279.00,5590.00,32400,20240326,-72.22,8890,20250403,1.24,17800,-49.44,20250107,8890,1.24,20250403,27600,-67.39,20240611,8890,1.24,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N +20250403,091138,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9100,-390,5,-4.11,87420330,9595,5.78,9270,9270,9080,12330,6650,9490,9111.03,1.01,0,-1078,10383,9936,9693,9246,9003,9815,9125,32,2840,100,6640,10,1,32017673,2914,-32.62,1.63,12,0.03,-279.00,5590.00,32400,20240326,-71.91,9080,20250403,0.22,17800,-48.88,20250107,9080,0.22,20250403,27600,-67.03,20240611,9080,0.22,20250403,2.11,Y,418550,100,32 억,,324753,N,N,34515,N,00,N 20250402,161109,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9490,-500,5,-5.01,1604190645,166047,158.08,10100,10140,9450,12980,7000,9990,9661.07,1.12,0,-35493,10443,10216,10033,9806,9623,10195,9785,32,2990,100,6990,10,1,32017673,3038,-34.01,1.70,12,0.52,-279.00,5590.00,32400,20240326,-70.71,9450,20250402,0.42,17800,-46.69,20250107,9450,0.42,20250402,27600,-65.62,20240611,9450,0.42,20250402,2.09,Y,418550,100,32 억,,357010,N,N,34515,N,00,N 20250402,151109,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9480,-510,5,-5.11,1477749065,152723,145.40,10100,10140,9450,12980,7000,9990,9676.01,1.12,0,-35259,10443,10216,10033,9806,9623,10195,9785,32,2990,100,6990,10,1,32017673,3035,-33.98,1.70,12,0.48,-279.00,5590.00,32400,20240326,-70.74,9450,20250402,0.32,17800,-46.74,20250107,9450,0.32,20250402,27600,-65.65,20240611,9450,0.32,20250402,2.09,Y,418550,100,32 억,,357010,N,N,20478,N,00,N 20250402,141111,55,40.00,KSQ150,신저가,일반서비스,N,N,N,Y,40,N,9530,-460,5,-4.60,1193988315,122893,117.00,10100,10140,9510,12980,7000,9990,9715.67,1.12,0,-27140,10443,10216,10033,9806,9623,10195,9785,32,2990,100,6990,10,1,32017673,3051,-34.16,1.70,12,0.38,-279.00,5590.00,32400,20240326,-70.59,9510,20250402,0.21,17800,-46.46,20250107,9510,0.21,20250402,27600,-65.47,20240611,9510,0.21,20250402,2.09,Y,418550,100,32 억,,357010,N,N,20478,N,00,N diff --git a/418620/price/prices-20250401.csv b/418620/price/prices-20250401.csv index 903837b7b4bd..6de240abe254 100644 --- a/418620/price/prices-20250401.csv +++ b/418620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161125,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2495,-205,5,-7.59,356412398,138880,85.84,2655,2685,2485,3510,1890,2700,2566.36,3.77,0,-18820,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,321,-2.32,3.40,12,1.08,-1075.00,734.00,20422,20240322,-87.78,2420,20250331,3.10,6044,-58.72,20250107,2420,3.10,20250331,21000,-88.12,20240711,2420,3.10,20250331,0.13,Y,418620,500,64 억,,484830,N,Y,0,N,01,N +20250403,151135,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2520,-180,5,-6.67,343093698,133554,82.55,2655,2685,2500,3510,1890,2700,2568.95,3.77,0,-18507,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,324,-2.34,3.43,12,1.04,-1075.00,734.00,20422,20240322,-87.66,2420,20250331,4.13,6044,-58.31,20250107,2420,4.13,20250331,21000,-88.00,20240711,2420,4.13,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,141133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2540,-160,5,-5.93,251491788,97228,60.10,2655,2685,2540,3510,1890,2700,2586.62,3.77,0,-12194,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,326,-2.36,3.46,12,0.76,-1075.00,734.00,20422,20240322,-87.56,2420,20250331,4.96,6044,-57.97,20250107,2420,4.96,20250331,21000,-87.90,20240711,2420,4.96,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,131130,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2590,-110,5,-4.07,190738195,73454,45.40,2655,2685,2540,3510,1890,2700,2596.70,3.77,0,-11995,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,333,-2.41,3.53,12,0.57,-1075.00,734.00,20422,20240322,-87.32,2420,20250331,7.02,6044,-57.15,20250107,2420,7.02,20250331,21000,-87.67,20240711,2420,7.02,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,121129,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2600,-100,5,-3.70,155285795,59738,36.92,2655,2685,2540,3510,1890,2700,2599.45,3.77,0,-9429,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,334,-2.42,3.54,12,0.46,-1075.00,734.00,20422,20240322,-87.27,2420,20250331,7.44,6044,-56.98,20250107,2420,7.44,20250331,21000,-87.62,20240711,2420,7.44,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,111133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2610,-90,5,-3.33,144135250,55443,34.27,2655,2685,2540,3510,1890,2700,2599.70,3.77,0,-7703,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,335,-2.43,3.56,12,0.43,-1075.00,734.00,20422,20240322,-87.22,2420,20250331,7.85,6044,-56.82,20250107,2420,7.85,20250331,21000,-87.57,20240711,2420,7.85,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,101133,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-95,5,-3.52,124926370,48078,29.72,2655,2685,2540,3510,1890,2700,2598.41,3.77,0,-4836,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,335,-2.42,3.55,12,0.37,-1075.00,734.00,20422,20240322,-87.24,2420,20250331,7.64,6044,-56.90,20250107,2420,7.64,20250331,21000,-87.60,20240711,2420,7.64,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N +20250403,091138,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2605,-95,5,-3.52,16929540,6477,4.00,2655,2655,2600,3510,1890,2700,2613.79,3.77,0,1630,2896,2797,2701,2602,2506,2750,2555,64,810,500,1830,5,1,12850477,335,-2.42,3.55,12,0.05,-1075.00,734.00,20422,20240322,-87.24,2420,20250331,7.64,6044,-56.90,20250107,2420,7.64,20250331,21000,-87.60,20240711,2420,7.64,20250331,0.13,Y,418620,500,64 억,,484830,N,N,0,N,01,N 20250402,161109,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,-5,5,-0.18,432913937,160578,37.49,2710,2800,2605,3515,1895,2705,2695.91,3.71,76073,7434,2845,2775,2665,2595,2485,2810,2630,64,810,500,1830,5,1,12850477,347,-2.51,3.68,12,1.25,-1075.00,734.00,21710,20240321,-87.56,2420,20250331,11.57,6044,-55.33,20250107,2420,11.57,20250331,21000,-87.14,20240711,2420,11.57,20250331,0.17,Y,418620,500,64 억,,477129,N,N,0,N,01,N 20250402,151109,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2700,-5,5,-0.18,400652150,148635,34.70,2710,2800,2605,3515,1895,2705,2695.54,3.71,76073,9868,2845,2775,2665,2595,2485,2810,2630,64,810,500,1830,5,1,12850477,347,-2.51,3.68,12,1.16,-1075.00,734.00,21710,20240321,-87.56,2420,20250331,11.57,6044,-55.33,20250107,2420,11.57,20250331,21000,-87.14,20240711,2420,11.57,20250331,0.17,Y,418620,500,64 억,,477129,N,N,0,N,01,N 20250402,141111,54,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2690,-15,5,-0.55,352070335,130508,30.47,2710,2800,2605,3515,1895,2705,2697.69,3.71,76073,9952,2845,2775,2665,2595,2485,2810,2630,64,810,500,1830,5,1,12850477,346,-2.50,3.66,12,1.02,-1075.00,734.00,21710,20240321,-87.61,2420,20250331,11.16,6044,-55.49,20250107,2420,11.16,20250331,21000,-87.19,20240711,2420,11.16,20250331,0.17,Y,418620,500,64 억,,477129,N,N,0,N,01,N diff --git a/419050/price/prices-20250401.csv b/419050/price/prices-20250401.csv index e83f0a6d62fe..6bf018e9bedc 100644 --- a/419050/price/prices-20250401.csv +++ b/419050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161125,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1652,-71,5,-4.12,3180128054,1852927,8.43,1692,1780,1652,2235,1207,1723,1716.35,0.72,0,-12109,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,945,-150.18,1.28,12,3.24,-11.00,1291.00,3340,20240327,-50.54,1550,20241209,6.58,1979,-16.52,20250402,1564,5.63,20250321,3190,-48.21,20240415,1550,6.58,20241209,2.77,Y,419050,100,57 억,,413022,N,N,31729,N,00,N +20250403,151135,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,-56,5,-3.25,3030628211,1762652,8.02,1692,1780,1661,2235,1207,1723,1719.33,0.72,0,-21642,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,953,-151.55,1.29,12,3.08,-11.00,1291.00,3340,20240327,-50.09,1550,20241209,7.55,1979,-15.77,20250402,1564,6.59,20250321,3190,-47.74,20240415,1550,7.55,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,141133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1676,-47,5,-2.73,2776062462,1609974,7.32,1692,1780,1675,2235,1207,1723,1724.30,0.72,0,-12818,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,959,-152.36,1.30,12,2.81,-11.00,1291.00,3340,20240327,-49.82,1550,20241209,8.13,1979,-15.31,20250402,1564,7.16,20250321,3190,-47.46,20240415,1550,8.13,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,131131,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1691,-32,5,-1.86,2531913483,1464789,6.66,1692,1780,1678,2235,1207,1723,1728.56,0.72,0,-1723,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,967,-153.73,1.31,12,2.56,-11.00,1291.00,3340,20240327,-49.37,1550,20241209,9.10,1979,-14.55,20250402,1564,8.12,20250321,3190,-46.99,20240415,1550,9.10,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,121129,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1719,-4,5,-0.23,2183080525,1259548,5.73,1692,1780,1692,2235,1207,1723,1733.31,0.72,0,27881,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,983,-156.27,1.33,12,2.20,-11.00,1291.00,3340,20240327,-48.53,1550,20241209,10.90,1979,-13.14,20250402,1564,9.91,20250321,3190,-46.11,20240415,1550,10.90,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,111133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1698,-25,5,-1.45,2034473789,1172551,5.33,1692,1780,1692,2235,1207,1723,1735.20,0.72,0,29352,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,971,-154.36,1.32,12,2.05,-11.00,1291.00,3340,20240327,-49.16,1550,20241209,9.55,1979,-14.20,20250402,1564,8.57,20250321,3190,-46.77,20240415,1550,9.55,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,101133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1704,-19,5,-1.10,1721417879,988459,4.50,1692,1780,1692,2235,1207,1723,1741.72,0.72,0,30763,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,975,-154.91,1.32,12,1.73,-11.00,1291.00,3340,20240327,-48.98,1550,20241209,9.94,1979,-13.90,20250402,1564,8.95,20250321,3190,-46.58,20240415,1550,9.94,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N +20250403,091138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1768,45,2,2.61,792471562,454172,2.07,1692,1776,1692,2235,1207,1723,1745.41,0.72,0,42136,2163,1942,1758,1537,1353,2053,1648,57,512,100,1240,1,1,57196240,1011,-160.73,1.37,12,0.79,-11.00,1291.00,3340,20240327,-47.07,1550,20241209,14.06,1979,-10.66,20250402,1564,13.04,20250321,3190,-44.58,20240415,1550,14.06,20241209,2.77,Y,419050,100,57 억,,413022,N,N,30336,N,00,N 20250402,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1723,136,2,8.57,40550529075,21890246,20864.15,1598,1979,1574,2060,1111,1587,1852.52,0.66,0,39344,1635,1610,1591,1566,1547,1623,1579,57,473,100,1140,1,1,57196240,985,-156.64,1.33,12,38.27,-11.00,1291.00,3340,20240327,-48.41,1550,20241209,11.16,1979,-12.94,20250402,1564,10.17,20250321,3190,-45.99,20240415,1550,11.16,20241209,2.81,Y,419050,100,57 억,,376090,N,N,30336,N,00,N 20250402,151110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,158,2,9.96,40096328918,21627270,20613.50,1598,1979,1574,2060,1111,1587,1853.97,0.66,0,22938,1635,1610,1591,1566,1547,1623,1579,57,473,100,1140,1,1,57196240,998,-158.64,1.35,12,37.81,-11.00,1291.00,3340,20240327,-47.75,1550,20241209,12.58,1979,-11.82,20250402,1564,11.57,20250321,3190,-45.30,20240415,1550,12.58,20241209,2.81,Y,419050,100,57 억,,376090,N,N,9751,N,00,N 20250402,141112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,191,2,12.04,38604210593,20774788,19800.98,1598,1979,1574,2060,1111,1587,1858.22,0.66,0,-37358,1635,1610,1591,1566,1547,1623,1579,57,473,100,1140,1,1,57196240,1017,-161.64,1.38,12,36.32,-11.00,1291.00,3340,20240327,-46.77,1550,20241209,14.71,1979,-10.16,20250402,1564,13.68,20250321,3190,-44.26,20240415,1550,14.71,20241209,2.81,Y,419050,100,57 억,,376090,N,N,9751,N,00,N diff --git a/419080/price/prices-20250401.csv b/419080/price/prices-20250401.csv index bd6b90e49b50..30aed9376e7c 100644 --- a/419080/price/prices-20250401.csv +++ b/419080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,-100,5,-1.23,149476030,18469,86.59,8040,8410,8000,10580,5700,8140,8093.35,0.00,0,-1366,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,849,-24.29,1.86,12,0.17,-331.00,4322.00,17980,20240415,-55.28,7050,20241210,14.04,11010,-26.98,20250220,7930,1.39,20250331,17980,-55.28,20240415,7050,14.04,20241210,1.22,Y,419080,500,52 억,,0,N,N,28,N,00,N +20250403,151135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,40,2,0.49,143524890,17731,83.13,8040,8410,8000,10580,5700,8140,8094.57,0.00,0,-948,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,864,-24.71,1.89,12,0.17,-331.00,4322.00,17980,20240415,-54.51,7050,20241210,16.03,11010,-25.70,20250220,7930,3.15,20250331,17980,-54.51,20240415,7050,16.03,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,-70,5,-0.86,94338070,11690,54.81,8040,8310,8000,10580,5700,8140,8069.98,0.00,0,518,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,853,-24.38,1.87,12,0.11,-331.00,4322.00,17980,20240415,-55.12,7050,20241210,14.47,11010,-26.70,20250220,7930,1.77,20250331,17980,-55.12,20240415,7050,14.47,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,131131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8180,40,2,0.49,54733610,6775,31.76,8040,8310,8010,10580,5700,8140,8078.76,0.00,0,-470,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,864,-24.71,1.89,12,0.06,-331.00,4322.00,17980,20240415,-54.51,7050,20241210,16.03,11010,-25.70,20250220,7930,3.15,20250331,17980,-54.51,20240415,7050,16.03,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,121130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,0,3,0.00,49297330,6108,28.64,8040,8310,8010,10580,5700,8140,8070.94,0.00,0,-170,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,860,-24.59,1.88,12,0.06,-331.00,4322.00,17980,20240415,-54.73,7050,20241210,15.46,11010,-26.07,20250220,7930,2.65,20250331,17980,-54.73,20240415,7050,15.46,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,111133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,170,2,2.09,43201420,5361,25.13,8040,8310,8010,10580,5700,8140,8058.46,0.00,0,491,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,878,-25.11,1.92,12,0.05,-331.00,4322.00,17980,20240415,-53.78,7050,20241210,17.87,11010,-24.52,20250220,7930,4.79,20250331,17980,-53.78,20240415,7050,17.87,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,101134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8120,-20,5,-0.25,22266620,2773,13.00,8040,8120,8010,10580,5700,8140,8029.79,0.00,0,579,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,858,-24.53,1.88,12,0.03,-331.00,4322.00,17980,20240415,-54.84,7050,20241210,15.18,11010,-26.25,20250220,7930,2.40,20250331,17980,-54.84,20240415,7050,15.18,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N +20250403,091139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,-130,5,-1.60,9170090,1142,5.35,8040,8080,8010,10580,5700,8140,8029.85,0.00,0,29,8540,8340,8190,7990,7840,8265,7915,53,2440,500,5530,10,1,10565477,846,-24.20,1.85,12,0.01,-331.00,4322.00,17980,20240415,-55.45,7050,20241210,13.62,11010,-27.25,20250220,7930,1.01,20250331,17980,-55.45,20240415,7050,13.62,20241210,1.22,Y,419080,500,52 억,,0,N,N,0,N,00,N 20250402,161109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8140,-120,5,-1.45,174218750,21330,266.86,8300,8390,8040,10730,5790,8260,8167.78,0.00,0,-2025,8560,8410,8250,8100,7940,8330,8020,53,2470,500,5610,10,1,10565477,860,-24.59,1.88,12,0.20,-331.00,4322.00,17980,20240415,-54.73,7050,20241210,15.46,11010,-26.07,20250220,7930,2.65,20250331,17980,-54.73,20240415,7050,15.46,20241210,1.21,Y,419080,500,52 억,,0,N,N,0,N,00,N 20250402,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,-90,5,-1.09,161132140,19725,246.78,8300,8390,8040,10730,5790,8260,8168.93,0.00,0,-2486,8560,8410,8250,8100,7940,8330,8020,53,2470,500,5610,10,1,10565477,863,-24.68,1.89,12,0.19,-331.00,4322.00,17980,20240415,-54.56,7050,20241210,15.89,11010,-25.79,20250220,7930,3.03,20250331,17980,-54.56,20240415,7050,15.89,20241210,1.21,Y,419080,500,52 억,,0,N,N,0,N,00,N 20250402,141112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8200,-60,5,-0.73,136643290,16727,209.27,8300,8390,8040,10730,5790,8260,8169.03,0.00,0,-2905,8560,8410,8250,8100,7940,8330,8020,53,2470,500,5610,10,1,10565477,866,-24.77,1.90,12,0.16,-331.00,4322.00,17980,20240415,-54.39,7050,20241210,16.31,11010,-25.52,20250220,7930,3.40,20250331,17980,-54.39,20240415,7050,16.31,20241210,1.21,Y,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20250401.csv b/419120/price/prices-20250401.csv index 342712e34e4f..48169c0e81b6 100644 --- a/419120/price/prices-20250401.csv +++ b/419120/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161125,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7390,-150,5,-1.99,5292350175,688676,15.95,7470,8050,7240,9800,5280,7540,7685.56,0.91,0,-8757,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,575,10.92,0.93,12,8.86,677.00,7919.00,10150,20240326,-27.19,5110,20241209,44.62,8220,-10.10,20250306,5390,37.11,20250203,9640,-23.34,20240409,5110,44.62,20241209,1.87,Y,419120,500,38 억,,71133,N,N,6625,N,00,N +20250403,151136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,-140,5,-1.86,5175973895,672920,15.58,7470,8050,7240,9800,5280,7540,7692.00,0.91,0,-8018,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,575,10.93,0.93,12,8.66,677.00,7919.00,10150,20240326,-27.09,5110,20241209,44.81,8220,-9.98,20250306,5390,37.29,20250203,9640,-23.24,20240409,5110,44.81,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,141133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7370,-170,5,-2.25,4840201015,627090,14.52,7470,8050,7360,9800,5280,7540,7718.75,0.91,0,-12390,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,573,10.89,0.93,12,8.07,677.00,7919.00,10150,20240326,-27.39,5110,20241209,44.23,8220,-10.34,20250306,5390,36.73,20250203,9640,-23.55,20240409,5110,44.23,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,131131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7470,-70,5,-0.93,4696743975,607721,14.07,7470,8050,7400,9800,5280,7540,7728.72,0.91,0,-13234,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,581,11.03,0.94,12,7.82,677.00,7919.00,10150,20240326,-26.40,5110,20241209,46.18,8220,-9.12,20250306,5390,38.59,20250203,9640,-22.51,20240409,5110,46.18,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,121130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,10,2,0.13,4309260890,555910,12.87,7470,8050,7400,9800,5280,7540,7752.04,0.91,0,-19002,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,587,11.15,0.95,12,7.15,677.00,7919.00,10150,20240326,-25.62,5110,20241209,47.75,8220,-8.15,20250306,5390,40.07,20250203,9640,-21.68,20240409,5110,47.75,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,111133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7690,150,2,1.99,3933420095,506812,11.74,7470,8050,7400,9800,5280,7540,7761.47,0.91,0,-21229,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,598,11.36,0.97,12,6.52,677.00,7919.00,10150,20240326,-24.24,5110,20241209,50.49,8220,-6.45,20250306,5390,42.67,20250203,9640,-20.23,20240409,5110,50.49,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,101134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7530,-10,5,-0.13,3573804625,459330,10.64,7470,8050,7400,9800,5280,7540,7780.91,0.91,0,-19005,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,585,11.12,0.95,12,5.91,677.00,7919.00,10150,20240326,-25.81,5110,20241209,47.36,8220,-8.39,20250306,5390,39.70,20250203,9640,-21.89,20240409,5110,47.36,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N +20250403,091139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7980,440,2,5.84,1391834315,178527,4.13,7470,8050,7400,9800,5280,7540,7797.42,0.91,0,24,8580,8060,7580,7060,6580,8320,7320,39,2260,500,5270,10,1,7774326,620,11.79,1.01,12,2.30,677.00,7919.00,10150,20240326,-21.38,5110,20241209,56.16,8220,-2.92,20250306,5390,48.05,20250203,9640,-17.22,20240409,5110,56.16,20241209,1.87,Y,419120,500,38 억,,71133,N,N,7638,N,00,N 20250402,161110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7540,560,2,8.02,33549727885,4304713,9137.19,7200,8100,7100,9070,4890,6980,7793.88,1.23,0,-21724,7160,7070,6980,6890,6800,7025,6845,39,2090,500,4880,10,1,7774326,586,11.14,0.95,12,55.37,677.00,7919.00,10150,20240326,-25.71,5110,20241209,47.55,8220,-8.27,20250306,5390,39.89,20250203,9730,-22.51,20240402,5110,47.55,20241209,1.87,Y,419120,500,38 억,,95919,N,N,7638,N,00,N 20250402,151110,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7480,500,2,7.16,33091247020,4244083,9008.50,7200,8100,7100,9070,4890,6980,7797.03,1.23,0,-22694,7160,7070,6980,6890,6800,7025,6845,39,2090,500,4880,10,1,7774326,582,11.05,0.94,12,54.59,677.00,7919.00,10150,20240326,-26.31,5110,20241209,46.38,8220,-9.00,20250306,5390,38.78,20250203,9730,-23.12,20240402,5110,46.38,20241209,1.87,Y,419120,500,38 억,,95919,N,N,15,N,00,N 20250402,141112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,8010,1030,2,14.76,25583686190,3289544,6982.39,7200,8100,7100,9070,4890,6980,7777.27,1.23,0,-34032,7160,7070,6980,6890,6800,7025,6845,39,2090,500,4880,10,1,7774326,623,11.83,1.01,12,42.31,677.00,7919.00,10150,20240326,-21.08,5110,20241209,56.75,8220,-2.55,20250306,5390,48.61,20250203,9730,-17.68,20240402,5110,56.75,20241209,1.87,Y,419120,500,38 억,,95919,N,N,15,N,00,N diff --git a/419530/price/prices-20250401.csv b/419530/price/prices-20250401.csv index 541d08e8779a..8bdc15e1ad70 100644 --- a/419530/price/prices-20250401.csv +++ b/419530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161126,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,100,2,0.36,2533025500,89998,33.84,27700,28700,27400,36500,19700,28100,28144.73,15.79,0,4758,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2473,-12.46,8.35,12,1.03,-2263.00,3377.00,32500,20250325,-13.23,8800,20240625,220.45,32500,-13.23,20250325,12340,128.53,20250102,32500,-13.23,20250325,8800,220.45,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,422,N,00,N +20250403,151136,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28250,150,2,0.53,2433449750,86466,32.51,27700,28700,27400,36500,19700,28100,28143.43,15.79,0,4106,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2478,-12.48,8.37,12,0.99,-2263.00,3377.00,32500,20250325,-13.08,8800,20240625,221.02,32500,-13.08,20250325,12340,128.93,20250102,32500,-13.08,20250325,8800,221.02,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,141133,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28200,100,2,0.36,2077911175,73794,27.74,27700,28700,27400,36500,19700,28100,28158.27,15.79,0,3408,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2473,-12.46,8.35,12,0.84,-2263.00,3377.00,32500,20250325,-13.23,8800,20240625,220.45,32500,-13.23,20250325,12340,128.53,20250102,32500,-13.23,20250325,8800,220.45,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,131132,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28100,0,3,0.00,1853359575,65780,24.73,27700,28700,27400,36500,19700,28100,28175.13,15.79,0,2053,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2465,-12.42,8.32,12,0.75,-2263.00,3377.00,32500,20250325,-13.54,8800,20240625,219.32,32500,-13.54,20250325,12340,127.71,20250102,32500,-13.54,20250325,8800,219.32,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,121130,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28150,50,2,0.18,1622176675,57531,21.63,27700,28700,27400,36500,19700,28100,28196.57,15.79,0,3374,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2469,-12.44,8.34,12,0.66,-2263.00,3377.00,32500,20250325,-13.38,8800,20240625,219.89,32500,-13.38,20250325,12340,128.12,20250102,32500,-13.38,20250325,8800,219.89,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,111134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28350,250,2,0.89,1478532500,52452,19.72,27700,28700,27400,36500,19700,28100,28188.30,15.79,0,4232,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2487,-12.53,8.40,12,0.60,-2263.00,3377.00,32500,20250325,-12.77,8800,20240625,222.16,32500,-12.77,20250325,12340,129.74,20250102,32500,-12.77,20250325,8800,222.16,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,101134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28250,150,2,0.53,1253196725,44486,16.73,27700,28700,27400,36500,19700,28100,28170.59,15.79,0,4733,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2478,-12.48,8.37,12,0.51,-2263.00,3377.00,32500,20250325,-13.08,8800,20240625,221.02,32500,-13.08,20250325,12340,128.93,20250102,32500,-13.08,20250325,8800,221.02,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N +20250403,091139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28100,0,3,0.00,402019125,14472,5.44,27700,28100,27400,36500,19700,28100,27779.05,15.79,0,3100,30366,29232,28416,27282,26466,28825,26875,44,8400,500,20790,50,1,8770930,2465,-12.42,8.32,12,0.16,-2263.00,3377.00,32500,20250325,-13.54,8800,20240625,219.32,32500,-13.54,20250325,12340,127.71,20250102,32500,-13.54,20250325,8800,219.32,20240625,2.30,Y,419530,500,43 억,,1384655,N,N,2395,N,00,N 20250402,161110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28100,-1200,5,-4.10,7477785175,264333,146.69,29300,29550,27600,38050,20550,29300,28289.93,15.22,0,45036,31166,30232,29616,28682,28066,29925,28375,44,8750,500,21680,50,1,8770930,2465,-12.42,8.32,12,3.01,-2263.00,3377.00,32500,20250325,-13.54,8800,20240625,219.32,32500,-13.54,20250325,12340,127.71,20250102,32500,-13.54,20250325,8800,219.32,20240625,2.27,Y,419530,500,43 억,,1334877,N,N,2395,N,00,N 20250402,151110,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,27950,-1350,5,-4.61,7143277550,252391,140.07,29300,29550,27600,38050,20550,29300,28302.43,15.22,0,43012,31166,30232,29616,28682,28066,29925,28375,44,8750,500,21680,50,1,8770930,2451,-12.35,8.28,12,2.88,-2263.00,3377.00,32500,20250325,-14.00,8800,20240625,217.61,32500,-14.00,20250325,12340,126.50,20250102,32500,-14.00,20250325,8800,217.61,20240625,2.27,Y,419530,500,43 억,,1334877,N,N,507,N,00,N 20250402,141112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28300,-1000,5,-3.41,5880027900,207327,115.06,29300,29550,27600,38050,20550,29300,28361.13,15.22,0,36004,31166,30232,29616,28682,28066,29925,28375,44,8750,500,21680,50,1,8770930,2482,-12.51,8.38,12,2.36,-2263.00,3377.00,32500,20250325,-12.92,8800,20240625,221.59,32500,-12.92,20250325,12340,129.34,20250102,32500,-12.92,20250325,8800,221.59,20240625,2.27,Y,419530,500,43 억,,1334877,N,N,507,N,00,N diff --git a/419540/price/prices-20250401.csv b/419540/price/prices-20250401.csv index 7039dca4f0b0..d8306bdfcdb5 100644 --- a/419540/price/prices-20250401.csv +++ b/419540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1682,9,2,0.54,183389819,109712,119.52,1657,1685,1646,2170,1172,1673,1671.56,1.34,0,5463,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,387,45.46,1.98,12,0.48,37.00,851.00,2595,20240620,-35.18,1419,20241209,18.53,1758,-4.32,20250113,1560,7.82,20250203,2595,-35.18,20240620,1419,18.53,20241209,2.69,Y,419540,100,22 억,,309019,N,N,3166,N,00,N +20250403,151136,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1682,9,2,0.54,172844834,103442,112.69,1657,1685,1646,2170,1172,1673,1670.93,1.34,0,6067,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,387,45.46,1.98,12,0.45,37.00,851.00,2595,20240620,-35.18,1419,20241209,18.53,1758,-4.32,20250113,1560,7.82,20250203,2595,-35.18,20240620,1419,18.53,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,141134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1681,8,2,0.48,165724274,99203,108.07,1657,1685,1646,2170,1172,1673,1670.56,1.34,0,5522,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,387,45.43,1.98,12,0.43,37.00,851.00,2595,20240620,-35.22,1419,20241209,18.46,1758,-4.38,20250113,1560,7.76,20250203,2595,-35.22,20240620,1419,18.46,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,131132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1680,7,2,0.42,158287788,94775,103.25,1657,1685,1646,2170,1172,1673,1670.14,1.34,0,5028,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,386,45.41,1.97,12,0.41,37.00,851.00,2595,20240620,-35.26,1419,20241209,18.39,1758,-4.44,20250113,1560,7.69,20250203,2595,-35.26,20240620,1419,18.39,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,121130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1678,5,2,0.30,137708402,82500,89.88,1657,1685,1646,2170,1172,1673,1669.19,1.34,0,-1317,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,386,45.35,1.97,12,0.36,37.00,851.00,2595,20240620,-35.34,1419,20241209,18.25,1758,-4.55,20250113,1560,7.56,20250203,2595,-35.34,20240620,1419,18.25,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,111134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1678,5,2,0.30,134664495,80683,87.90,1657,1685,1646,2170,1172,1673,1669.06,1.34,0,-1615,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,386,45.35,1.97,12,0.35,37.00,851.00,2595,20240620,-35.34,1419,20241209,18.25,1758,-4.55,20250113,1560,7.56,20250203,2595,-35.34,20240620,1419,18.25,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,101134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1678,5,2,0.30,50587299,30350,33.06,1657,1679,1646,2170,1172,1673,1666.80,1.34,0,-3428,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,386,45.35,1.97,12,0.13,37.00,851.00,2595,20240620,-35.34,1419,20241209,18.25,1758,-4.55,20250113,1560,7.56,20250203,2595,-35.34,20240620,1419,18.25,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N +20250403,091139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1651,-22,5,-1.32,5480716,3294,3.59,1657,1673,1646,2170,1172,1673,1663.85,1.34,0,-1857,1705,1688,1673,1656,1641,1697,1665,23,497,100,1200,1,1,22992511,380,44.62,1.94,12,0.01,37.00,851.00,2595,20240620,-36.38,1419,20241209,16.35,1758,-6.09,20250113,1560,5.83,20250203,2595,-36.38,20240620,1419,16.35,20241209,2.69,Y,419540,100,22 억,,309019,N,N,0,N,00,N 20250402,161110,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1673,2,2,0.12,153345393,91792,69.36,1671,1690,1658,2170,1170,1671,1670.57,1.36,0,-4752,1731,1700,1657,1626,1583,1716,1642,23,499,100,1200,1,1,22992511,385,45.22,1.97,12,0.40,37.00,851.00,2595,20240620,-35.53,1419,20241209,17.90,1758,-4.84,20250113,1560,7.24,20250203,2595,-35.53,20240620,1419,17.90,20241209,2.70,Y,419540,100,22 억,,313455,N,N,0,N,00,N 20250402,151111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,-11,5,-0.66,148145695,88680,67.01,1671,1690,1658,2170,1170,1671,1670.56,1.36,0,-3854,1731,1700,1657,1626,1583,1716,1642,23,499,100,1200,1,1,22992511,382,44.86,1.95,12,0.39,37.00,851.00,2595,20240620,-36.03,1419,20241209,16.98,1758,-5.57,20250113,1560,6.41,20250203,2595,-36.03,20240620,1419,16.98,20241209,2.70,Y,419540,100,22 억,,313455,N,N,0,N,00,N 20250402,141113,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1660,-11,5,-0.66,143889838,86125,65.08,1671,1690,1658,2170,1170,1671,1670.71,1.36,0,-2287,1731,1700,1657,1626,1583,1716,1642,23,499,100,1200,1,1,22992511,382,44.86,1.95,12,0.37,37.00,851.00,2595,20240620,-36.03,1419,20241209,16.98,1758,-5.57,20250113,1560,6.41,20250203,2595,-36.03,20240620,1419,16.98,20241209,2.70,Y,419540,100,22 억,,313455,N,N,0,N,00,N diff --git a/420570/price/prices-20250401.csv b/420570/price/prices-20250401.csv index 00d65cdbb64f..667b7c896391 100644 --- a/420570/price/prices-20250401.csv +++ b/420570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,510,2,4.10,1974104125,154341,41.04,12480,13260,12110,16170,8710,12440,12790.02,0.47,0,1972,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,757,-44.97,2.37,12,2.64,-288.00,5467.00,41250,20240530,-68.61,7940,20241209,63.10,16340,-20.75,20250306,8200,57.93,20250203,41250,-68.61,20240530,7940,63.10,20241209,2.00,Y,420570,500,29 억,,27437,N,N,147,N,00,N +20250403,151136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12820,380,2,3.05,1828216075,143126,38.06,12480,13260,12110,16170,8710,12440,12773.75,0.47,0,3228,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,750,-44.51,2.34,12,2.45,-288.00,5467.00,41250,20240530,-68.92,7940,20241209,61.46,16340,-21.54,20250306,8200,56.34,20250203,41250,-68.92,20240530,7940,61.46,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,141134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,520,2,4.18,1375573240,108379,28.82,12480,13090,12110,16170,8710,12440,12692.53,0.47,0,1155,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,758,-45.00,2.37,12,1.85,-288.00,5467.00,41250,20240530,-68.58,7940,20241209,63.22,16340,-20.69,20250306,8200,58.05,20250203,41250,-68.58,20240530,7940,63.22,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,131132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12600,160,2,1.29,930097825,73733,19.61,12480,12820,12110,16170,8710,12440,12614.69,0.47,0,-3294,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,737,-43.75,2.30,12,1.26,-288.00,5467.00,41250,20240530,-69.45,7940,20241209,58.69,16340,-22.89,20250306,8200,53.66,20250203,41250,-69.45,20240530,7940,58.69,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,121131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,300,2,2.41,830304845,65835,17.51,12480,12820,12110,16170,8710,12440,12612.22,0.47,0,-2188,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,745,-44.24,2.33,12,1.13,-288.00,5467.00,41250,20240530,-69.12,7940,20241209,60.45,16340,-22.03,20250306,8200,55.37,20250203,41250,-69.12,20240530,7940,60.45,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,111134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,230,2,1.85,748519695,59381,15.79,12480,12820,12110,16170,8710,12440,12605.71,0.47,0,-665,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,741,-43.99,2.32,12,1.02,-288.00,5467.00,41250,20240530,-69.28,7940,20241209,59.57,16340,-22.46,20250306,8200,54.51,20250203,41250,-69.28,20240530,7940,59.57,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,101135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,300,2,2.41,495976120,39453,10.49,12480,12800,12110,16170,8710,12440,12571.71,0.47,0,-1268,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,745,-44.24,2.33,12,0.67,-288.00,5467.00,41250,20240530,-69.12,7940,20241209,60.45,16340,-22.03,20250306,8200,55.37,20250203,41250,-69.12,20240530,7940,60.45,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N +20250403,091140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12710,270,2,2.17,246897270,19787,5.26,12480,12800,12110,16170,8710,12440,12477.98,0.47,0,370,14460,13450,12930,11920,11400,13190,11660,29,3730,500,7710,10,1,5847483,743,-44.13,2.32,12,0.34,-288.00,5467.00,41250,20240530,-69.19,7940,20241209,60.08,16340,-22.22,20250306,8200,55.00,20250203,41250,-69.19,20240530,7940,60.08,20241209,2.00,Y,420570,500,29 억,,27437,N,N,916,N,00,N 20250402,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12440,-450,5,-3.49,4974875730,374371,56.91,13100,13940,12410,16750,9030,12890,13291.67,0.64,0,-10293,14530,13710,13080,12260,11630,14120,12670,29,3860,500,7990,10,1,5847483,727,-43.19,2.28,12,6.40,-288.00,5467.00,41250,20240530,-69.84,7940,20241209,56.68,16340,-23.87,20250306,8200,51.71,20250203,41250,-69.84,20240530,7940,56.68,20241209,2.00,Y,420570,500,29 억,,37619,N,N,916,N,00,N 20250402,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12550,-340,5,-2.64,4822043710,362110,55.04,13100,13940,12520,16750,9030,12890,13316.52,0.64,0,-10937,14530,13710,13080,12260,11630,14120,12670,29,3860,500,7990,10,1,5847483,734,-43.58,2.30,12,6.19,-288.00,5467.00,41250,20240530,-69.58,7940,20241209,58.06,16340,-23.19,20250306,8200,53.05,20250203,41250,-69.58,20240530,7940,58.06,20241209,2.00,Y,420570,500,29 억,,37619,N,N,1421,N,00,N 20250402,141113,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,-160,5,-1.24,4518331700,338024,51.38,13100,13940,12640,16750,9030,12890,13366.90,0.64,0,-11921,14530,13710,13080,12260,11630,14120,12670,29,3860,500,7990,10,1,5847483,744,-44.20,2.33,12,5.78,-288.00,5467.00,41250,20240530,-69.14,7940,20241209,60.33,16340,-22.09,20250306,8200,55.24,20250203,41250,-69.14,20240530,7940,60.33,20241209,2.00,Y,420570,500,29 억,,37619,N,N,1421,N,00,N diff --git a/420770/price/prices-20250401.csv b/420770/price/prices-20250401.csv index 7d21133bce31..de20162723c0 100644 --- a/420770/price/prices-20250401.csv +++ b/420770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161126,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25300,-450,5,-1.75,287109025,11476,112.37,25000,25350,24700,33450,18050,25750,25018.19,0.97,0,-2974,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3207,94.05,1.56,12,0.09,269.00,16227.00,82500,20240409,-69.33,20300,20241209,24.63,35750,-29.23,20250217,24050,5.20,20250102,82500,-69.33,20240409,20300,24.63,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1563,N,00,N +20250403,151137,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25050,-700,5,-2.72,251107525,10049,98.39,25000,25250,24700,33450,18050,25750,24988.31,0.97,0,-3011,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3175,93.12,1.54,12,0.08,269.00,16227.00,82500,20240409,-69.64,20300,20241209,23.40,35750,-29.93,20250217,24050,4.16,20250102,82500,-69.64,20240409,20300,23.40,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,141134,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25250,-500,5,-1.94,230387125,9223,90.31,25000,25250,24700,33450,18050,25750,24979.63,0.97,0,-2963,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3201,93.87,1.56,12,0.07,269.00,16227.00,82500,20240409,-69.39,20300,20241209,24.38,35750,-29.37,20250217,24050,4.99,20250102,82500,-69.39,20240409,20300,24.38,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,131132,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,-650,5,-2.52,208029050,8334,81.60,25000,25250,24700,33450,18050,25750,24961.49,0.97,0,-2720,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3182,93.31,1.55,12,0.07,269.00,16227.00,82500,20240409,-69.58,20300,20241209,23.65,35750,-29.79,20250217,24050,4.37,20250102,82500,-69.58,20240409,20300,23.65,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,121131,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25100,-650,5,-2.52,186956800,7493,73.37,25000,25250,24700,33450,18050,25750,24950.86,0.97,0,-2301,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3182,93.31,1.55,12,0.06,269.00,16227.00,82500,20240409,-69.58,20300,20241209,23.65,35750,-29.79,20250217,24050,4.37,20250102,82500,-69.58,20240409,20300,23.65,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,111135,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25050,-700,5,-2.72,170879400,6851,67.08,25000,25250,24700,33450,18050,25750,24942.26,0.97,0,-2229,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3175,93.12,1.54,12,0.05,269.00,16227.00,82500,20240409,-69.64,20300,20241209,23.40,35750,-29.93,20250217,24050,4.16,20250102,82500,-69.64,20240409,20300,23.40,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,101135,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25000,-750,5,-2.91,135772800,5442,53.29,25000,25250,24700,33450,18050,25750,24949.06,0.97,0,-1998,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3169,92.94,1.54,12,0.04,269.00,16227.00,82500,20240409,-69.70,20300,20241209,23.15,35750,-30.07,20250217,24050,3.95,20250102,82500,-69.70,20240409,20300,23.15,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N +20250403,091140,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,24900,-850,5,-3.30,31275950,1254,12.28,25000,25050,24800,33450,18050,25750,24940.95,0.97,0,-223,26583,26166,25833,25416,25083,26000,25250,25,7700,200,18540,50,1,12675758,3156,92.57,1.53,12,0.01,269.00,16227.00,82500,20240409,-69.82,20300,20241209,22.66,35750,-30.35,20250217,24050,3.53,20250102,82500,-69.82,20240409,20300,22.66,20241209,1.53,Y,420770,200,25 억,,122773,N,N,1285,N,00,N 20250402,161110,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25750,-200,5,-0.77,262030775,10213,29.48,25950,26250,25500,33700,18200,25950,25656.58,0.99,0,-2714,26650,26300,25900,25550,25150,26475,25725,25,7750,200,18680,50,1,12675758,3264,95.72,1.59,12,0.08,269.00,16227.00,82500,20240409,-68.79,20300,20241209,26.85,35750,-27.97,20250217,24050,7.07,20250102,82500,-68.79,20240409,20300,26.85,20241209,1.56,Y,420770,200,25 억,,125634,N,N,1284,N,00,N 20250402,151111,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,-350,5,-1.35,239051375,9318,26.89,25950,26250,25500,33700,18200,25950,25654.79,0.99,0,-2825,26650,26300,25900,25550,25150,26475,25725,25,7750,200,18680,50,1,12675758,3245,95.17,1.58,12,0.07,269.00,16227.00,82500,20240409,-68.97,20300,20241209,26.11,35750,-28.39,20250217,24050,6.44,20250102,82500,-68.97,20240409,20300,26.11,20241209,1.56,Y,420770,200,25 억,,125634,N,N,2409,N,00,N 20250402,141113,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,N,25600,-350,5,-1.35,214758975,8369,24.16,25950,26250,25500,33700,18200,25950,25661.25,0.99,0,-2577,26650,26300,25900,25550,25150,26475,25725,25,7750,200,18680,50,1,12675758,3245,95.17,1.58,12,0.07,269.00,16227.00,82500,20240409,-68.97,20300,20241209,26.11,35750,-28.39,20250217,24050,6.44,20250102,82500,-68.97,20240409,20300,26.11,20241209,1.56,Y,420770,200,25 억,,125634,N,N,2409,N,00,N diff --git a/424760/price/prices-20250401.csv b/424760/price/prices-20250401.csv index d10e7b49c740..1d9cce15456b 100644 --- a/424760/price/prices-20250401.csv +++ b/424760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,970,72,2,8.02,168570958,181742,340.47,898,970,850,1167,629,898,927.84,0.62,0,1276,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,191,-15.90,0.77,12,0.92,-61.00,1256.00,2065,20240514,-53.03,673,20241209,44.13,1150,-15.65,20250124,770,25.97,20250319,2065,-53.03,20240514,673,44.13,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,151137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,946,48,2,5.35,160632041,173439,324.92,898,969,850,1167,629,898,926.50,0.62,0,3069,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,186,-15.51,0.75,12,0.88,-61.00,1256.00,2065,20240514,-54.19,673,20241209,40.56,1150,-17.74,20250124,770,22.86,20250319,2065,-54.19,20240514,673,40.56,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,141134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,-18,5,-2.00,32594151,36915,69.16,898,898,850,1167,629,898,882.06,0.62,0,-604,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,173,-14.43,0.70,12,0.19,-61.00,1256.00,2065,20240514,-57.38,673,20241209,30.76,1150,-23.48,20250124,770,14.29,20250319,2065,-57.38,20240514,673,30.76,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,131133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,895,-3,5,-0.33,26470277,30035,56.27,898,898,850,1167,629,898,880.08,0.62,0,-842,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,176,-14.67,0.71,12,0.15,-61.00,1256.00,2065,20240514,-56.66,673,20241209,32.99,1150,-22.17,20250124,770,16.23,20250319,2065,-56.66,20240514,673,32.99,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,121131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,882,-16,5,-1.78,23073411,26205,49.09,898,898,850,1167,629,898,879.00,0.62,0,-811,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,173,-14.46,0.70,12,0.13,-61.00,1256.00,2065,20240514,-57.29,673,20241209,31.05,1150,-23.30,20250124,770,14.55,20250319,2065,-57.29,20240514,673,31.05,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,111135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,-18,5,-2.00,20243483,22992,43.07,898,898,850,1167,629,898,878.73,0.62,0,-633,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,173,-14.43,0.70,12,0.12,-61.00,1256.00,2065,20240514,-57.38,673,20241209,30.76,1150,-23.48,20250124,770,14.29,20250319,2065,-57.38,20240514,673,30.76,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,101135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,881,-17,5,-1.89,16862875,19112,35.80,898,898,850,1167,629,898,880.42,0.62,0,-308,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,173,-14.44,0.70,12,0.10,-61.00,1256.00,2065,20240514,-57.34,673,20241209,30.91,1150,-23.39,20250124,770,14.42,20250319,2065,-57.34,20240514,673,30.91,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N +20250403,091140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,866,-32,5,-3.56,11306363,12695,23.78,898,898,852,1167,629,898,889.18,0.62,0,1095,932,914,882,864,832,924,874,20,269,100,550,1,1,19665002,170,-14.20,0.69,12,0.06,-61.00,1256.00,2065,20240514,-58.06,673,20241209,28.68,1150,-24.70,20250124,770,12.47,20250319,2065,-58.06,20240514,673,28.68,20241209,0.34,Y,424760,100,19 억,,122421,N,N,0,N,00,N 20250402,161111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,898,45,2,5.28,44883395,51571,55.07,853,900,850,1108,598,853,870.32,0.62,0,1416,909,881,835,807,761,895,821,20,255,100,520,1,1,19665002,177,-14.72,0.71,12,0.26,-61.00,1256.00,2065,20240514,-56.51,673,20241209,33.43,1150,-21.91,20250124,770,16.62,20250319,2065,-56.51,20240514,673,33.43,20241209,0.34,Y,424760,100,19 억,,121004,N,N,0,N,00,N 20250402,151111,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,880,27,2,3.17,36406347,42108,44.96,853,882,850,1108,598,853,864.59,0.62,0,1668,909,881,835,807,761,895,821,20,255,100,520,1,1,19665002,173,-14.43,0.70,12,0.21,-61.00,1256.00,2065,20240514,-57.38,673,20241209,30.76,1150,-23.48,20250124,770,14.29,20250319,2065,-57.38,20240514,673,30.76,20241209,0.34,Y,424760,100,19 억,,121004,N,N,0,N,00,N 20250402,141113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,867,14,2,1.64,29359399,34024,36.33,853,877,850,1108,598,853,862.90,0.62,0,604,909,881,835,807,761,895,821,20,255,100,520,1,1,19665002,170,-14.21,0.69,12,0.17,-61.00,1256.00,2065,20240514,-58.01,673,20241209,28.83,1150,-24.61,20250124,770,12.60,20250319,2065,-58.01,20240514,673,28.83,20241209,0.34,Y,424760,100,19 억,,121004,N,N,0,N,00,N diff --git a/424960/price/prices-20250401.csv b/424960/price/prices-20250401.csv index 9f7e5c0582da..b8d0cad2a214 100644 --- a/424960/price/prices-20250401.csv +++ b/424960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161127,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9420,-340,5,-3.48,1150958405,121692,59.84,9180,9830,9090,12680,6840,9760,9458.02,1.77,0,14961,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1477,-22.64,9.14,12,0.78,-416.00,1031.00,16930,20250219,-44.36,5740,20240805,64.11,16930,-44.36,20250219,9090,3.63,20250403,16930,-44.36,20250219,5740,64.11,20240805,1.28,Y,424960,500,78 억,,277142,N,N,5145,N,00,N +20250403,151137,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9430,-330,5,-3.38,1124763635,118912,58.48,9180,9830,9090,12680,6840,9760,9458.79,1.77,0,15434,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1478,-22.67,9.15,12,0.76,-416.00,1031.00,16930,20250219,-44.30,5740,20240805,64.29,16930,-44.30,20250219,9090,3.74,20250403,16930,-44.30,20250219,5740,64.29,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,141134,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9510,-250,5,-2.56,985885975,104222,51.25,9180,9830,9090,12680,6840,9760,9459.48,1.77,0,16550,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1491,-22.86,9.22,12,0.66,-416.00,1031.00,16930,20250219,-43.83,5740,20240805,65.68,16930,-43.83,20250219,9090,4.62,20250403,16930,-43.83,20250219,5740,65.68,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,131133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9550,-210,5,-2.15,891983725,94389,46.42,9180,9830,9090,12680,6840,9760,9450.08,1.77,0,21155,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1497,-22.96,9.26,12,0.60,-416.00,1031.00,16930,20250219,-43.59,5740,20240805,66.38,16930,-43.59,20250219,9090,5.06,20250403,16930,-43.59,20250219,5740,66.38,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,121132,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9590,-170,5,-1.74,824709655,87375,42.97,9180,9830,9090,12680,6840,9760,9438.74,1.77,0,24318,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1503,-23.05,9.30,12,0.56,-416.00,1031.00,16930,20250219,-43.35,5740,20240805,67.07,16930,-43.35,20250219,9090,5.50,20250403,16930,-43.35,20250219,5740,67.07,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,111135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9520,-240,5,-2.46,671185785,71445,35.13,9180,9620,9090,12680,6840,9760,9394.44,1.77,0,28789,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1492,-22.88,9.23,12,0.46,-416.00,1031.00,16930,20250219,-43.77,5740,20240805,65.85,16930,-43.77,20250219,9090,4.73,20250403,16930,-43.77,20250219,5740,65.85,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,101135,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9510,-250,5,-2.56,502945605,53676,26.40,9180,9620,9090,12680,6840,9760,9370.03,1.77,0,24654,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1491,-22.86,9.22,12,0.34,-416.00,1031.00,16930,20250219,-43.83,5740,20240805,65.68,16930,-43.83,20250219,9090,4.62,20250403,16930,-43.83,20250219,5740,65.68,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N +20250403,091140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9320,-440,5,-4.51,247111680,26775,13.17,9180,9400,9090,12680,6840,9760,9229.19,1.77,0,14422,10720,10240,9970,9490,9220,10105,9355,78,2920,500,6830,10,1,15677340,1461,-22.40,9.04,12,0.17,-416.00,1031.00,16930,20250219,-44.95,5740,20240805,62.37,16930,-44.95,20250219,9090,2.53,20250403,16930,-44.95,20250219,5740,62.37,20240805,1.28,Y,424960,500,78 억,,277142,N,N,12870,N,00,N 20250402,161111,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9760,-440,5,-4.31,2022539895,203347,226.04,10350,10450,9700,13260,7140,10200,9946.25,1.80,0,-6362,10646,10422,10156,9932,9666,10535,10045,78,3060,500,7140,10,1,15677340,1530,-23.46,9.47,12,1.30,-416.00,1031.00,16930,20250219,-42.35,5740,20240805,70.03,16930,-42.35,20250219,9700,0.62,20250402,16930,-42.35,20250219,5740,70.03,20240805,1.32,Y,424960,500,78 억,,281980,N,N,12870,N,00,N 20250402,151112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9760,-440,5,-4.31,1959157625,196854,218.83,10350,10450,9700,13260,7140,10200,9952.34,1.80,0,-6931,10646,10422,10156,9932,9666,10535,10045,78,3060,500,7140,10,1,15677340,1530,-23.46,9.47,12,1.26,-416.00,1031.00,16930,20250219,-42.35,5740,20240805,70.03,16930,-42.35,20250219,9700,0.62,20250402,16930,-42.35,20250219,5740,70.03,20240805,1.32,Y,424960,500,78 억,,281980,N,N,7239,N,00,N 20250402,141114,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9740,-460,5,-4.51,1763295805,176904,196.65,10350,10450,9700,13260,7140,10200,9967.53,1.80,0,-177,10646,10422,10156,9932,9666,10535,10045,78,3060,500,7140,10,1,15677340,1527,-23.41,9.45,12,1.13,-416.00,1031.00,16930,20250219,-42.47,5740,20240805,69.69,16930,-42.47,20250219,9700,0.41,20250402,16930,-42.47,20250219,5740,69.69,20240805,1.32,Y,424960,500,78 억,,281980,N,N,7239,N,00,N diff --git a/424980/price/prices-20250401.csv b/424980/price/prices-20250401.csv index 0e58c324460a..83f8a8466c5b 100644 --- a/424980/price/prices-20250401.csv +++ b/424980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161127,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-40,5,-0.76,60139200,11633,164.84,4995,5300,4995,6820,3680,5250,5169.71,1.20,0,-10,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,308,-3.92,1.02,12,0.20,-1328.00,5115.00,23750,20240503,-78.06,4745,20241209,9.80,7590,-31.36,20250109,4995,4.30,20250403,23750,-78.06,20240503,4745,9.80,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,151137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-10,5,-0.19,53391930,10339,146.51,4995,5300,4995,6820,3680,5250,5164.13,1.20,0,-67,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,310,-3.95,1.02,12,0.17,-1328.00,5115.00,23750,20240503,-77.94,4745,20241209,10.43,7590,-30.96,20250109,4995,4.90,20250403,23750,-77.94,20240503,4745,10.43,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-10,5,-0.19,50264300,9744,138.08,4995,5300,4995,6820,3680,5250,5158.49,1.20,0,44,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,310,-3.95,1.02,12,0.16,-1328.00,5115.00,23750,20240503,-77.94,4745,20241209,10.43,7590,-30.96,20250109,4995,4.90,20250403,23750,-77.94,20240503,4745,10.43,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,131133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5170,-80,5,-1.52,37000040,7208,102.14,4995,5300,4995,6820,3680,5250,5133.19,1.20,0,130,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,306,-3.89,1.01,12,0.12,-1328.00,5115.00,23750,20240503,-78.23,4745,20241209,8.96,7590,-31.88,20250109,4995,3.50,20250403,23750,-78.23,20240503,4745,8.96,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,121132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5140,-110,5,-2.10,35166810,6853,97.11,4995,5300,4995,6820,3680,5250,5131.59,1.20,0,277,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,304,-3.87,1.00,12,0.12,-1328.00,5115.00,23750,20240503,-78.36,4745,20241209,8.32,7590,-32.28,20250109,4995,2.90,20250403,23750,-78.36,20240503,4745,8.32,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,111135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5150,-100,5,-1.90,33344780,6498,92.08,4995,5300,4995,6820,3680,5250,5131.55,1.20,0,197,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,305,-3.88,1.01,12,0.11,-1328.00,5115.00,23750,20240503,-78.32,4745,20241209,8.54,7590,-32.15,20250109,4995,3.10,20250403,23750,-78.32,20240503,4745,8.54,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-40,5,-0.76,17232480,3365,47.68,4995,5300,4995,6820,3680,5250,5121.09,1.20,0,249,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,308,-3.92,1.02,12,0.06,-1328.00,5115.00,23750,20240503,-78.06,4745,20241209,9.80,7590,-31.36,20250109,4995,4.30,20250403,23750,-78.06,20240503,4745,9.80,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N +20250403,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5210,-40,5,-0.76,11974860,2345,33.23,4995,5300,4995,6820,3680,5250,5106.55,1.20,0,59,5516,5382,5296,5162,5076,5340,5120,30,1570,500,3250,10,1,5918890,308,-3.92,1.02,12,0.04,-1328.00,5115.00,23750,20240503,-78.06,4745,20241209,9.80,7590,-31.36,20250109,4995,4.30,20250403,23750,-78.06,20240503,4745,9.80,20241209,1.66,Y,424980,500,29 억,,71097,N,N,0,N,00,N 20250402,161111,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-70,5,-1.32,37376340,7056,14.67,5320,5430,5210,6910,3730,5320,5297.11,1.23,0,-1725,5760,5540,5350,5130,4940,5650,5240,30,1590,500,3290,10,1,5918890,311,-3.95,1.03,12,0.12,-1328.00,5115.00,23750,20240503,-77.89,4745,20241209,10.64,7590,-30.83,20250109,5160,1.74,20250401,23750,-77.89,20240503,4745,10.64,20241209,1.69,Y,424980,500,29 억,,72950,N,N,0,N,00,N 20250402,151112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5250,-70,5,-1.32,33697230,6355,13.21,5320,5430,5210,6910,3730,5320,5302.48,1.23,0,-1327,5760,5540,5350,5130,4940,5650,5240,30,1590,500,3290,10,1,5918890,311,-3.95,1.03,12,0.11,-1328.00,5115.00,23750,20240503,-77.89,4745,20241209,10.64,7590,-30.83,20250109,5160,1.74,20250401,23750,-77.89,20240503,4745,10.64,20241209,1.69,Y,424980,500,29 억,,72950,N,N,0,N,00,N 20250402,141114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5240,-80,5,-1.50,31426080,5923,12.31,5320,5430,5210,6910,3730,5320,5305.77,1.23,0,-976,5760,5540,5350,5130,4940,5650,5240,30,1590,500,3290,10,1,5918890,310,-3.95,1.02,12,0.10,-1328.00,5115.00,23750,20240503,-77.94,4745,20241209,10.43,7590,-30.96,20250109,5160,1.55,20250401,23750,-77.94,20240503,4745,10.43,20241209,1.69,Y,424980,500,29 억,,72950,N,N,0,N,00,N diff --git a/425040/price/prices-20250401.csv b/425040/price/prices-20250401.csv index 1b515bf86626..65fe442a7972 100644 --- a/425040/price/prices-20250401.csv +++ b/425040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161127,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7090,-30,5,-0.42,359786350,51440,104.37,6850,7140,6810,9250,4990,7120,6994.29,5.11,0,-10888,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1511,11.72,0.81,12,0.24,605.00,8773.00,22500,20240401,-68.49,6770,20241210,4.73,9820,-27.80,20250220,6810,4.11,20250403,22350,-68.28,20240415,6770,4.73,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,5510,N,00,N +20250403,151138,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7020,-100,5,-1.40,336693870,48164,97.72,6850,7140,6810,9250,4990,7120,6990.57,5.11,0,-10473,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1496,11.60,0.80,12,0.23,605.00,8773.00,22500,20240401,-68.80,6770,20241210,3.69,9820,-28.51,20250220,6810,3.08,20250403,22350,-68.59,20240415,6770,3.69,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,141135,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7020,-100,5,-1.40,291150710,41687,84.58,6850,7140,6810,9250,4990,7120,6984.21,5.11,0,-8577,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1496,11.60,0.80,12,0.20,605.00,8773.00,22500,20240401,-68.80,6770,20241210,3.69,9820,-28.51,20250220,6810,3.08,20250403,22350,-68.59,20240415,6770,3.69,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,131133,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7040,-80,5,-1.12,265375300,38032,77.16,6850,7140,6810,9250,4990,7120,6977.68,5.11,0,-6624,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1501,11.64,0.80,12,0.18,605.00,8773.00,22500,20240401,-68.71,6770,20241210,3.99,9820,-28.31,20250220,6810,3.38,20250403,22350,-68.50,20240415,6770,3.99,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,121132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7070,-50,5,-0.70,233676640,33535,68.04,6850,7140,6810,9250,4990,7120,6968.14,5.11,0,-4398,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1507,11.69,0.81,12,0.16,605.00,8773.00,22500,20240401,-68.58,6770,20241210,4.43,9820,-28.00,20250220,6810,3.82,20250403,22350,-68.37,20240415,6770,4.43,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,111136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7050,-70,5,-0.98,218096960,31330,63.57,6850,7140,6810,9250,4990,7120,6961.28,5.11,0,-2782,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1503,11.65,0.80,12,0.15,605.00,8773.00,22500,20240401,-68.67,6770,20241210,4.14,9820,-28.21,20250220,6810,3.52,20250403,22350,-68.46,20240415,6770,4.14,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,101136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7060,-60,5,-0.84,191221430,27523,55.84,6850,7140,6810,9250,4990,7120,6947.70,5.11,0,-952,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1505,11.67,0.80,12,0.13,605.00,8773.00,22500,20240401,-68.62,6770,20241210,4.28,9820,-28.11,20250220,6810,3.67,20250403,22350,-68.41,20240415,6770,4.28,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N +20250403,091141,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,6840,-280,5,-3.93,65968380,9629,19.54,6850,6940,6810,9250,4990,7120,6851.01,5.11,0,-420,7406,7262,7136,6992,6866,7200,6930,107,2130,500,4840,10,1,21316062,1458,11.31,0.78,12,0.05,605.00,8773.00,22500,20240401,-69.60,6770,20241210,1.03,9820,-30.35,20250220,6810,0.44,20250403,22350,-69.40,20240415,6770,1.03,20241210,3.02,Y,425040,500,106 억,,1088599,N,N,1831,N,00,N 20250402,161111,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7120,-130,5,-1.79,350530260,49287,51.38,7200,7280,7010,9420,5080,7250,7112.02,5.21,0,-20659,7523,7386,7153,7016,6783,7455,7085,107,2170,500,4930,10,1,21316062,1518,11.77,0.81,12,0.23,605.00,8773.00,22500,20240401,-68.36,6770,20241210,5.17,9820,-27.49,20250220,6870,3.64,20250331,22350,-68.14,20240415,6770,5.17,20241210,3.03,Y,425040,500,106 억,,1111356,N,N,1831,N,00,N 20250402,151112,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7110,-140,5,-1.93,334476490,47032,49.03,7200,7280,7010,9420,5080,7250,7111.68,5.21,0,-20512,7523,7386,7153,7016,6783,7455,7085,107,2170,500,4930,10,1,21316062,1516,11.75,0.81,12,0.22,605.00,8773.00,22500,20240401,-68.40,6770,20241210,5.02,9820,-27.60,20250220,6870,3.49,20250331,22350,-68.19,20240415,6770,5.02,20241210,3.03,Y,425040,500,106 억,,1111356,N,N,3608,N,00,N 20250402,141114,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7120,-130,5,-1.79,293638020,41298,43.06,7200,7280,7010,9420,5080,7250,7110.22,5.21,0,-20569,7523,7386,7153,7016,6783,7455,7085,107,2170,500,4930,10,1,21316062,1518,11.77,0.81,12,0.19,605.00,8773.00,22500,20240401,-68.36,6770,20241210,5.17,9820,-27.49,20250220,6870,3.64,20250331,22350,-68.14,20240415,6770,5.17,20241210,3.03,Y,425040,500,106 억,,1111356,N,N,3608,N,00,N diff --git a/425420/price/prices-20250401.csv b/425420/price/prices-20250401.csv index 8c80b28158f3..cd49b21d51b6 100644 --- a/425420/price/prices-20250401.csv +++ b/425420/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161128,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17330,-430,5,-2.42,507808670,29447,149.09,17400,17760,16980,23050,12440,17760,17244.80,1.59,0,-7622,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1972,135.39,2.36,12,0.26,128.00,7343.00,42050,20240322,-58.79,11390,20241115,52.15,22650,-23.49,20250219,14540,19.19,20250203,40550,-57.26,20240425,11390,52.15,20241115,3.48,Y,425420,100,11 억,,180764,N,N,5890,N,00,N +20250403,151138,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17420,-340,5,-1.91,489338670,28383,143.70,17400,17760,16980,23050,12440,17760,17240.55,1.59,0,-7723,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1983,136.09,2.37,12,0.25,128.00,7343.00,42050,20240322,-58.57,11390,20241115,52.94,22650,-23.09,20250219,14540,19.81,20250203,40550,-57.04,20240425,11390,52.94,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,141135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17320,-440,5,-2.48,465614260,27017,136.79,17400,17760,16980,23050,12440,17760,17234.12,1.59,0,-7928,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1971,135.31,2.36,12,0.24,128.00,7343.00,42050,20240322,-58.81,11390,20241115,52.06,22650,-23.53,20250219,14540,19.12,20250203,40550,-57.29,20240425,11390,52.06,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,131134,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17300,-460,5,-2.59,435801160,25301,128.10,17400,17760,16980,23050,12440,17760,17224.66,1.59,0,-7084,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1969,135.16,2.36,12,0.22,128.00,7343.00,42050,20240322,-58.86,11390,20241115,51.89,22650,-23.62,20250219,14540,18.98,20250203,40550,-57.34,20240425,11390,51.89,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,121132,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17370,-390,5,-2.20,406949540,23633,119.65,17400,17760,16980,23050,12440,17760,17219.55,1.59,0,-7244,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1977,135.70,2.37,12,0.21,128.00,7343.00,42050,20240322,-58.69,11390,20241115,52.50,22650,-23.31,20250219,14540,19.46,20250203,40550,-57.16,20240425,11390,52.50,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,111136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17150,-610,5,-3.43,356786420,20725,104.93,17400,17760,16980,23050,12440,17760,17215.27,1.59,0,-7184,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1952,133.98,2.34,12,0.18,128.00,7343.00,42050,20240322,-59.22,11390,20241115,50.57,22650,-24.28,20250219,14540,17.95,20250203,40550,-57.71,20240425,11390,50.57,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,101136,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17110,-650,5,-3.66,230069120,13294,67.31,17400,17760,17110,23050,12440,17760,17306.24,1.59,0,-2809,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1947,133.67,2.33,12,0.12,128.00,7343.00,42050,20240322,-59.31,11390,20241115,50.22,22650,-24.46,20250219,14540,17.68,20250203,40550,-57.81,20240425,11390,50.22,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N +20250403,091141,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17440,-320,5,-1.80,19287820,1105,5.59,17400,17550,17400,23050,12440,17760,17455.04,1.59,0,-395,18953,18356,18053,17456,17153,18205,17305,11,5290,100,12070,10,1,11381000,1985,136.25,2.38,12,0.01,128.00,7343.00,42050,20240322,-58.53,11390,20241115,53.12,22650,-23.00,20250219,14540,19.94,20250203,40550,-56.99,20240425,11390,53.12,20241115,3.48,Y,425420,100,11 억,,180764,N,N,2938,N,00,N 20250402,161112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17760,-670,5,-3.64,357596375,19751,66.76,18650,18650,17750,23950,12910,18430,18105.49,1.70,0,-12308,18943,18686,18343,18086,17743,18515,17915,11,5520,100,12530,10,1,11381000,2021,138.75,2.42,12,0.17,128.00,7343.00,43950,20240321,-59.59,11390,20241115,55.93,22650,-21.59,20250219,14540,22.15,20250203,40550,-56.20,20240425,11390,55.93,20241115,3.43,Y,425420,100,11 억,,193027,N,N,2938,N,00,N 20250402,151112,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17810,-620,5,-3.36,345828435,19089,64.52,18650,18650,17810,23950,12910,18430,18116.63,1.70,0,-12181,18943,18686,18343,18086,17743,18515,17915,11,5520,100,12530,10,1,11381000,2027,139.14,2.43,12,0.17,128.00,7343.00,43950,20240321,-59.48,11390,20241115,56.37,22650,-21.37,20250219,14540,22.49,20250203,40550,-56.08,20240425,11390,56.37,20241115,3.43,Y,425420,100,11 억,,193027,N,N,5328,N,00,N 20250402,141114,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,17950,-480,5,-2.60,296066315,16307,55.12,18650,18650,17940,23950,12910,18430,18155.78,1.70,0,-10542,18943,18686,18343,18086,17743,18515,17915,11,5520,100,12530,10,1,11381000,2043,140.23,2.44,12,0.14,128.00,7343.00,43950,20240321,-59.16,11390,20241115,57.59,22650,-20.75,20250219,14540,23.45,20250203,40550,-55.73,20240425,11390,57.59,20241115,3.43,Y,425420,100,11 억,,193027,N,N,5328,N,00,N diff --git a/429270/price/prices-20250401.csv b/429270/price/prices-20250401.csv index 6ae31ab7f368..ca8b1ce39d96 100644 --- a/429270/price/prices-20250401.csv +++ b/429270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,80,2,2.05,48677775,12389,113.30,3895,3990,3860,5070,2730,3900,3929.11,1.94,0,506,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,179,-3.15,0.76,12,0.27,-1263.00,5221.00,18700,20240517,-78.72,3700,20250331,7.57,5990,-33.56,20250107,3700,7.57,20250331,18700,-78.72,20240517,3700,7.57,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,151138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3910,10,2,0.26,45139250,11493,105.10,3895,3990,3860,5070,2730,3900,3927.54,1.94,0,734,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,176,-3.10,0.75,12,0.26,-1263.00,5221.00,18700,20240517,-79.09,3700,20250331,5.68,5990,-34.72,20250107,3700,5.68,20250331,18700,-79.09,20240517,3700,5.68,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,141136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3965,65,2,1.67,40456410,10298,94.17,3895,3990,3860,5070,2730,3900,3928.57,1.94,0,671,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,179,-3.14,0.76,12,0.23,-1263.00,5221.00,18700,20240517,-78.80,3700,20250331,7.16,5990,-33.81,20250107,3700,7.16,20250331,18700,-78.80,20240517,3700,7.16,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,131134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3920,20,2,0.51,39847845,10143,92.76,3895,3990,3860,5070,2730,3900,3928.61,1.94,0,599,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,177,-3.10,0.75,12,0.23,-1263.00,5221.00,18700,20240517,-79.04,3700,20250331,5.95,5990,-34.56,20250107,3700,5.95,20250331,18700,-79.04,20240517,3700,5.95,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,121133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3940,40,2,1.03,35743250,9105,83.26,3895,3990,3860,5070,2730,3900,3925.67,1.94,0,673,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,178,-3.12,0.75,12,0.20,-1263.00,5221.00,18700,20240517,-78.93,3700,20250331,6.49,5990,-34.22,20250107,3700,6.49,20250331,18700,-78.93,20240517,3700,6.49,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3980,80,2,2.05,30642600,7808,71.40,3895,3990,3860,5070,2730,3900,3924.51,1.94,0,604,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,179,-3.15,0.76,12,0.17,-1263.00,5221.00,18700,20240517,-78.72,3700,20250331,7.57,5990,-33.56,20250107,3700,7.57,20250331,18700,-78.72,20240517,3700,7.57,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,101136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,70,2,1.79,29103200,7421,67.86,3895,3990,3860,5070,2730,3900,3921.74,1.94,0,695,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,179,-3.14,0.76,12,0.16,-1263.00,5221.00,18700,20240517,-78.77,3700,20250331,7.30,5990,-33.72,20250107,3700,7.30,20250331,18700,-78.77,20240517,3700,7.30,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N +20250403,091141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3970,70,2,1.79,18503780,4739,43.34,3895,3975,3860,5070,2730,3900,3904.57,1.94,0,-134,4053,3976,3938,3861,3823,3957,3842,23,1170,500,2410,5,1,4506250,179,-3.14,0.76,12,0.11,-1263.00,5221.00,18700,20240517,-78.77,3700,20250331,7.30,5990,-33.72,20250107,3700,7.30,20250331,18700,-78.77,20240517,3700,7.30,20250331,0.08,Y,429270,500,22 억,,87565,N,N,0,N,00,N 20250402,161112,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3900,10,2,0.26,42924435,10934,86.01,3900,4015,3900,5050,2725,3890,3925.78,1.93,0,714,4080,3985,3900,3805,3720,3942,3762,23,1160,500,2410,5,1,4506250,176,-3.09,0.75,12,0.24,-1263.00,5221.00,18700,20240517,-79.14,3700,20250331,5.41,5990,-34.89,20250107,3700,5.41,20250331,18700,-79.14,20240517,3700,5.41,20250331,0.10,Y,429270,500,22 억,,86852,N,N,0,N,00,N 20250402,151113,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3905,15,2,0.39,38452780,9788,76.99,3900,4015,3900,5050,2725,3890,3928.56,1.93,0,1142,4080,3985,3900,3805,3720,3942,3762,23,1160,500,2410,5,1,4506250,176,-3.09,0.75,12,0.22,-1263.00,5221.00,18700,20240517,-79.12,3700,20250331,5.54,5990,-34.81,20250107,3700,5.54,20250331,18700,-79.12,20240517,3700,5.54,20250331,0.10,Y,429270,500,22 억,,86852,N,N,0,N,00,N 20250402,141115,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3945,55,2,1.41,26615800,6765,53.21,3900,4015,3900,5050,2725,3890,3934.34,1.93,0,924,4080,3985,3900,3805,3720,3942,3762,23,1160,500,2410,5,1,4506250,178,-3.12,0.76,12,0.15,-1263.00,5221.00,18700,20240517,-78.90,3700,20250331,6.62,5990,-34.14,20250107,3700,6.62,20250331,18700,-78.90,20240517,3700,6.62,20250331,0.10,Y,429270,500,22 억,,86852,N,N,0,N,00,N diff --git a/430220/price/prices-20250401.csv b/430220/price/prices-20250401.csv index 0ee06c921e7a..1da90321a243 100644 --- a/430220/price/prices-20250401.csv +++ b/430220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161128,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,151139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,141136,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,131134,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,121133,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,111136,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,101137,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N +20250403,091142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250402,161112,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250402,151113,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N 20250402,141115,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.07,0,0,2110,2110,2110,2110,2110,2110,2110,7,630,100,0,5,1,6760000,143,62.06,1.06,12,0.00,34.00,1983.00,2560,20240411,-17.58,2070,20241226,1.93,2150,-1.86,20250115,2080,1.44,20250106,2560,-17.58,20240411,2070,1.93,20241226,0.06,Y,430220,100,6 억,,4897,N,N,0,N,00,N diff --git a/430690/price/prices-20250401.csv b/430690/price/prices-20250401.csv index 2ce7cbe7001e..de6a8792226f 100644 --- a/430690/price/prices-20250401.csv +++ b/430690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4190,-150,5,-3.46,743330492,171172,90.81,4170,4500,4145,5640,3040,4340,4343.60,3.20,0,-2663,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,457,380.91,1.28,12,1.57,11.00,3270.00,13870,20240502,-69.79,3290,20241209,27.36,6840,-38.74,20250206,3790,10.55,20250102,19580,-78.60,20240419,3290,27.36,20241209,5.32,Y,430690,500,54 억,,349097,N,N,501,N,00,N +20250403,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4225,-115,5,-2.65,693071322,159205,84.47,4170,4500,4145,5640,3040,4340,4353.33,3.20,0,-6605,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,460,384.09,1.29,12,1.46,11.00,3270.00,13870,20240502,-69.54,3290,20241209,28.42,6840,-38.23,20250206,3790,11.48,20250102,19580,-78.42,20240419,3290,28.42,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,-70,5,-1.61,627714692,143781,76.28,4170,4500,4145,5640,3040,4340,4365.77,3.20,0,-11969,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,465,388.18,1.31,12,1.32,11.00,3270.00,13870,20240502,-69.21,3290,20241209,29.79,6840,-37.57,20250206,3790,12.66,20250102,19580,-78.19,20240419,3290,29.79,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4300,-40,5,-0.92,568694732,130015,68.98,4170,4500,4145,5640,3040,4340,4374.07,3.20,0,-5999,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,468,390.91,1.31,12,1.19,11.00,3270.00,13870,20240502,-69.00,3290,20241209,30.70,6840,-37.13,20250206,3790,13.46,20250102,19580,-78.04,20240419,3290,30.70,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4305,-35,5,-0.81,543941032,124248,65.92,4170,4500,4145,5640,3040,4340,4377.87,3.20,0,-2056,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,469,391.36,1.32,12,1.14,11.00,3270.00,13870,20240502,-68.96,3290,20241209,30.85,6840,-37.06,20250206,3790,13.59,20250102,19580,-78.01,20240419,3290,30.85,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4325,-15,5,-0.35,517213999,118043,62.63,4170,4500,4145,5640,3040,4340,4381.58,3.20,0,-874,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,471,393.18,1.32,12,1.08,11.00,3270.00,13870,20240502,-68.82,3290,20241209,31.46,6840,-36.77,20250206,3790,14.12,20250102,19580,-77.91,20240419,3290,31.46,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4435,95,2,2.19,356743329,81292,43.13,4170,4500,4145,5640,3040,4340,4388.43,3.20,0,-6990,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,483,403.18,1.36,12,0.75,11.00,3270.00,13870,20240502,-68.02,3290,20241209,34.80,6840,-35.16,20250206,3790,17.02,20250102,19580,-77.35,20240419,3290,34.80,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N +20250403,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4230,-110,5,-2.53,51558110,12268,6.51,4170,4290,4145,5640,3040,4340,4202.52,3.20,0,5715,4740,4540,4405,4205,4070,4472,4137,54,1300,500,2690,5,1,10895327,461,384.55,1.29,12,0.11,11.00,3270.00,13870,20240502,-69.50,3290,20241209,28.57,6840,-38.16,20250206,3790,11.61,20250102,19580,-78.40,20240419,3290,28.57,20241209,5.32,Y,430690,500,54 억,,349097,N,N,1258,N,00,N 20250402,161112,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4340,-175,5,-3.88,830652671,187059,27.89,4480,4605,4270,5860,3165,4515,4440.74,3.22,0,-18,5461,4987,4626,4152,3791,5225,4390,54,1345,500,2790,5,1,10895327,473,394.55,1.33,12,1.72,11.00,3270.00,13870,20240502,-68.71,3290,20241209,31.91,6840,-36.55,20250206,3790,14.51,20250102,19880,-78.17,20240402,3290,31.91,20241209,5.42,Y,430690,500,54 억,,350701,N,N,1258,N,00,N 20250402,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4315,-200,5,-4.43,812718266,182929,27.28,4480,4605,4270,5860,3165,4515,4442.79,3.22,0,-269,5461,4987,4626,4152,3791,5225,4390,54,1345,500,2790,5,1,10895327,470,392.27,1.32,12,1.68,11.00,3270.00,13870,20240502,-68.89,3290,20241209,31.16,6840,-36.92,20250206,3790,13.85,20250102,19880,-78.29,20240402,3290,31.16,20241209,5.42,Y,430690,500,54 억,,350701,N,N,11333,N,00,N 20250402,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4395,-120,5,-2.66,685431341,153616,22.90,4480,4605,4380,5860,3165,4515,4461.96,3.22,0,-1428,5461,4987,4626,4152,3791,5225,4390,54,1345,500,2790,5,1,10895327,479,399.55,1.34,12,1.41,11.00,3270.00,13870,20240502,-68.31,3290,20241209,33.59,6840,-35.75,20250206,3790,15.96,20250102,19880,-77.89,20240402,3290,33.59,20241209,5.42,Y,430690,500,54 억,,350701,N,N,11333,N,00,N diff --git a/431190/price/prices-20250401.csv b/431190/price/prices-20250401.csv index 6fcb1f21691e..5cda3f27a554 100644 --- a/431190/price/prices-20250401.csv +++ b/431190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4170,-85,5,-2.00,214368021,51100,8.69,4230,4290,4130,5530,2980,4255,4195.12,0.85,0,4736,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,312,-9.29,1.03,12,0.68,-449.00,4063.00,15950,20240820,-73.86,4050,20250331,2.96,5990,-30.38,20250107,4050,2.96,20250331,15950,-73.86,20240820,4050,2.96,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1390,N,00,N +20250403,151139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-40,5,-0.94,206311136,49168,8.37,4230,4290,4130,5530,2980,4255,4196.00,0.85,0,5086,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,316,-9.39,1.04,12,0.66,-449.00,4063.00,15950,20240820,-73.57,4050,20250331,4.07,5990,-29.63,20250107,4050,4.07,20250331,15950,-73.57,20240820,4050,4.07,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,141136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4265,10,2,0.24,130293611,31060,5.28,4230,4290,4130,5530,2980,4255,4194.82,0.85,0,3890,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,319,-9.50,1.05,12,0.41,-449.00,4063.00,15950,20240820,-73.26,4050,20250331,5.31,5990,-28.80,20250107,4050,5.31,20250331,15950,-73.26,20240820,4050,5.31,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,131135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,-75,5,-1.76,88383922,21165,3.60,4230,4290,4130,5530,2980,4255,4175.80,0.85,0,3643,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,313,-9.31,1.03,12,0.28,-449.00,4063.00,15950,20240820,-73.79,4050,20250331,3.21,5990,-30.22,20250107,4050,3.21,20250331,15950,-73.79,20240820,4050,3.21,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,121133,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4200,-55,5,-1.29,72806037,17463,2.97,4230,4230,4130,5530,2980,4255,4168.97,0.85,0,5060,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,314,-9.35,1.03,12,0.23,-449.00,4063.00,15950,20240820,-73.67,4050,20250331,3.70,5990,-29.88,20250107,4050,3.70,20250331,15950,-73.67,20240820,4050,3.70,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,111137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,-70,5,-1.65,37504447,8995,1.53,4230,4230,4145,5530,2980,4255,4169.10,0.85,0,1688,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,313,-9.32,1.03,12,0.12,-449.00,4063.00,15950,20240820,-73.76,4050,20250331,3.33,5990,-30.13,20250107,4050,3.33,20250331,15950,-73.76,20240820,4050,3.33,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,101137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4160,-95,5,-2.23,30666862,7356,1.25,4230,4230,4145,5530,2980,4255,4168.50,0.85,0,2010,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,311,-9.27,1.02,12,0.10,-449.00,4063.00,15950,20240820,-73.92,4050,20250331,2.72,5990,-30.55,20250107,4050,2.72,20250331,15950,-73.92,20240820,4050,2.72,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N +20250403,091142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4215,-40,5,-0.94,5734442,1365,0.23,4230,4230,4155,5530,2980,4255,4199.47,0.85,0,-61,5051,4652,4371,3972,3691,4852,4172,37,1275,500,2720,5,1,7486442,316,-9.39,1.04,12,0.02,-449.00,4063.00,15950,20240820,-73.57,4050,20250331,4.07,5990,-29.63,20250107,4050,4.07,20250331,15950,-73.57,20240820,4050,4.07,20250331,2.53,Y,431190,500,37 억,,63352,N,N,1789,N,00,N 20250402,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4255,110,2,2.65,2606420986,587474,4084.79,4150,4770,4090,5380,2905,4145,4436.66,0.82,0,1868,4355,4250,4150,4045,3945,4302,4097,37,1235,500,2650,5,1,7486442,319,-9.48,1.05,12,7.85,-449.00,4063.00,15950,20240820,-73.32,4050,20250331,5.06,5990,-28.96,20250107,4050,5.06,20250331,15950,-73.32,20240820,4050,5.06,20250331,2.54,Y,431190,500,37 억,,61420,N,N,1789,N,00,N 20250402,151113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,35,2,0.84,2575025861,580059,4033.23,4150,4770,4090,5380,2905,4145,4439.25,0.82,0,3855,4355,4250,4150,4045,3945,4302,4097,37,1235,500,2650,5,1,7486442,313,-9.31,1.03,12,7.75,-449.00,4063.00,15950,20240820,-73.79,4050,20250331,3.21,5990,-30.22,20250107,4050,3.21,20250331,15950,-73.79,20240820,4050,3.21,20250331,2.54,Y,431190,500,37 억,,61420,N,N,0,N,00,N 20250402,141115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4175,30,2,0.72,2538575231,571339,3972.60,4150,4770,4090,5380,2905,4145,4443.20,0.82,0,3228,4355,4250,4150,4045,3945,4302,4097,37,1235,500,2650,5,1,7486442,313,-9.30,1.03,12,7.63,-449.00,4063.00,15950,20240820,-73.82,4050,20250331,3.09,5990,-30.30,20250107,4050,3.09,20250331,15950,-73.82,20240820,4050,3.09,20250331,2.54,Y,431190,500,37 억,,61420,N,N,0,N,00,N diff --git a/432320/price/prices-20250401.csv b/432320/price/prices-20250401.csv index 0bf7e8e79b28..efb8baca3fc2 100644 --- a/432320/price/prices-20250401.csv +++ b/432320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3690,-70,5,-1.86,120063194,32406,73.39,3755,3755,3685,4885,2635,3760,3704.97,0.31,0,-2590,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3742,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.43,3085,20250213,19.61,4005,-7.87,20250106,3085,19.61,20250213,4580,-19.43,20240719,3085,19.61,20250213,0.01,Y,432320,500,507 억,,311547,N,N,1838,N,00,N +20250403,151139,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,-75,5,-1.99,112435709,30338,68.70,3755,3755,3685,4885,2635,3760,3706.10,0.31,0,-2383,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3737,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.54,3085,20250213,19.45,4005,-7.99,20250106,3085,19.45,20250213,4580,-19.54,20240719,3085,19.45,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,141137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,-75,5,-1.99,97760279,26356,59.69,3755,3755,3685,4885,2635,3760,3709.22,0.31,0,-2383,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3737,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.54,3085,20250213,19.45,4005,-7.99,20250106,3085,19.45,20250213,4580,-19.54,20240719,3085,19.45,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,131135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3690,-70,5,-1.86,92467820,24920,56.43,3755,3755,3685,4885,2635,3760,3710.59,0.31,0,-1901,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3742,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-19.43,3085,20250213,19.61,4005,-7.87,20250106,3085,19.61,20250213,4580,-19.43,20240719,3085,19.61,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,121134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3685,-75,5,-1.99,82659235,22260,50.41,3755,3755,3685,4885,2635,3760,3713.35,0.31,0,-1620,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3737,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-19.54,3085,20250213,19.45,4005,-7.99,20250106,3085,19.45,20250213,4580,-19.54,20240719,3085,19.45,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,111137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3690,-70,5,-1.86,64433040,17322,39.23,3755,3755,3690,4885,2635,3760,3719.72,0.31,0,-932,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3742,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-19.43,3085,20250213,19.61,4005,-7.87,20250106,3085,19.61,20250213,4580,-19.43,20240719,3085,19.61,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,101137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,-30,5,-0.80,15442955,4135,9.36,3755,3755,3715,4885,2635,3760,3734.69,0.31,0,-1058,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3783,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-18.56,3085,20250213,20.91,4005,-6.87,20250106,3085,20.91,20250213,4580,-18.56,20240719,3085,20.91,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N +20250403,091142,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,-30,5,-0.80,2209100,589,1.33,3755,3755,3730,4885,2635,3760,3750.59,0.31,0,-40,3873,3816,3743,3686,3613,3780,3650,507,1125,500,2780,5,1,101414285,3783,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-18.56,3085,20250213,20.91,4005,-6.87,20250106,3085,20.91,20250213,4580,-18.56,20240719,3085,20.91,20250213,0.01,Y,432320,500,507 억,,311547,N,N,4258,N,00,N 20250402,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3760,0,3,0.00,164210436,44158,187.42,3800,3800,3670,4885,2635,3760,3718.70,0.31,0,-1776,3883,3821,3783,3721,3683,3802,3702,507,1125,500,2780,5,1,101414285,3813,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-17.90,3085,20250213,21.88,4005,-6.12,20250106,3085,21.88,20250213,4580,-17.90,20240719,3085,21.88,20250213,0.01,Y,432320,500,507 억,,313205,N,N,4258,N,00,N 20250402,151114,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3730,-30,5,-0.80,153516496,41308,175.32,3800,3800,3670,4885,2635,3760,3716.39,0.31,0,-695,3883,3821,3783,3721,3683,3802,3702,507,1125,500,2780,5,1,101414285,3783,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-18.56,3085,20250213,20.91,4005,-6.87,20250106,3085,20.91,20250213,4580,-18.56,20240719,3085,20.91,20250213,0.01,Y,432320,500,507 억,,313205,N,N,5718,N,00,N 20250402,141116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3700,-60,5,-1.60,131745685,35462,150.51,3800,3800,3670,4885,2635,3760,3715.12,0.31,0,1779,3883,3821,3783,3721,3683,3802,3702,507,1125,500,2780,5,1,101414285,3752,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-19.21,3085,20250213,19.94,4005,-7.62,20250106,3085,19.94,20250213,4580,-19.21,20240719,3085,19.94,20250213,0.01,Y,432320,500,507 억,,313205,N,N,5718,N,00,N diff --git a/432430/price/prices-20250401.csv b/432430/price/prices-20250401.csv index fb740dccffdb..a3a940b79e8f 100644 --- a/432430/price/prices-20250401.csv +++ b/432430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161129,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5110,-50,5,-0.97,240407315,47111,70.12,5160,5220,5000,6700,3620,5160,5103.00,6.08,0,-1509,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,840,-9.96,2.45,12,0.29,-513.00,2084.00,17990,20240607,-71.60,3700,20241209,38.11,6740,-24.18,20250310,3915,30.52,20250203,17990,-71.60,20240607,3700,38.11,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,2724,N,00,N +20250403,151139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5060,-100,5,-1.94,186291905,36381,54.15,5160,5220,5050,6700,3620,5160,5120.58,6.08,0,-1021,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,832,-9.86,2.43,12,0.22,-513.00,2084.00,17990,20240607,-71.87,3700,20241209,36.76,6740,-24.93,20250310,3915,29.25,20250203,17990,-71.87,20240607,3700,36.76,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,141137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5150,-10,5,-0.19,133878195,26084,38.83,5160,5220,5050,6700,3620,5160,5132.58,6.08,0,-965,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,847,-10.04,2.47,12,0.16,-513.00,2084.00,17990,20240607,-71.37,3700,20241209,39.19,6740,-23.59,20250310,3915,31.55,20250203,17990,-71.37,20240607,3700,39.19,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,131135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5120,-40,5,-0.78,112387550,21905,32.60,5160,5220,5050,6700,3620,5160,5130.68,6.08,0,-30,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,842,-9.98,2.46,12,0.13,-513.00,2084.00,17990,20240607,-71.54,3700,20241209,38.38,6740,-24.04,20250310,3915,30.78,20250203,17990,-71.54,20240607,3700,38.38,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,121134,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5130,-30,5,-0.58,95731930,18662,27.78,5160,5220,5050,6700,3620,5160,5129.78,6.08,0,986,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,843,-10.00,2.46,12,0.11,-513.00,2084.00,17990,20240607,-71.48,3700,20241209,38.65,6740,-23.89,20250310,3915,31.03,20250203,17990,-71.48,20240607,3700,38.65,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,111137,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,0,3,0.00,90733830,17691,26.33,5160,5220,5050,6700,3620,5160,5128.81,6.08,0,466,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,848,-10.06,2.48,12,0.11,-513.00,2084.00,17990,20240607,-71.32,3700,20241209,39.46,6740,-23.44,20250310,3915,31.80,20250203,17990,-71.32,20240607,3700,39.46,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,101138,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,20,2,0.39,52627660,10240,15.24,5160,5220,5050,6700,3620,5160,5139.42,6.08,0,1710,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,852,-10.10,2.49,12,0.06,-513.00,2084.00,17990,20240607,-71.21,3700,20241209,40.00,6740,-23.15,20250310,3915,32.31,20250203,17990,-71.21,20240607,3700,40.00,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N +20250403,091143,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5080,-80,5,-1.55,16496540,3241,4.82,5160,5160,5050,6700,3620,5160,5089.95,6.08,0,-536,5633,5396,5253,5016,4873,5325,4945,82,1540,500,3190,10,1,16440320,835,-9.90,2.44,12,0.02,-513.00,2084.00,17990,20240607,-71.76,3700,20241209,37.30,6740,-24.63,20250310,3915,29.76,20250203,17990,-71.76,20240607,3700,37.30,20241209,1.07,Y,432430,500,82 억,,1000211,N,N,1327,N,00,N 20250402,161113,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-200,5,-3.73,347050745,66758,118.92,5490,5490,5110,6960,3760,5360,5198.71,6.08,0,-8100,5493,5426,5323,5256,5153,5460,5290,82,1600,500,3320,10,1,16440320,848,-10.06,2.48,12,0.41,-513.00,2084.00,17990,20240607,-71.32,3700,20241209,39.46,6740,-23.44,20250310,3915,31.80,20250203,17990,-71.32,20240607,3700,39.46,20241209,1.08,Y,432430,500,82 억,,1000009,N,N,1327,N,00,N 20250402,151114,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5180,-180,5,-3.36,337997485,65004,115.80,5490,5490,5110,6960,3760,5360,5199.64,6.08,0,-7591,5493,5426,5323,5256,5153,5460,5290,82,1600,500,3320,10,1,16440320,852,-10.10,2.49,12,0.40,-513.00,2084.00,17990,20240607,-71.21,3700,20241209,40.00,6740,-23.15,20250310,3915,32.31,20250203,17990,-71.21,20240607,3700,40.00,20241209,1.08,Y,432430,500,82 억,,1000009,N,N,0,N,00,N 20250402,141116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5160,-200,5,-3.73,308714765,59337,105.70,5490,5490,5110,6960,3760,5360,5202.74,6.08,0,-3748,5493,5426,5323,5256,5153,5460,5290,82,1600,500,3320,10,1,16440320,848,-10.06,2.48,12,0.36,-513.00,2084.00,17990,20240607,-71.32,3700,20241209,39.46,6740,-23.44,20250310,3915,31.80,20250203,17990,-71.32,20240607,3700,39.46,20241209,1.08,Y,432430,500,82 억,,1000009,N,N,0,N,00,N diff --git a/432470/price/prices-20250401.csv b/432470/price/prices-20250401.csv index 619adce3e12f..aae8ef7624bf 100644 --- a/432470/price/prices-20250401.csv +++ b/432470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-150,5,-1.42,178071485,17285,67.66,10080,10520,10080,13700,7380,10540,10302.08,0.77,0,4118,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,901,45.77,1.66,12,0.20,227.00,6265.00,28800,20240717,-63.92,9980,20241209,4.11,17070,-39.13,20250225,10080,3.08,20250403,43550,-76.14,20240617,9980,4.11,20241209,2.61,Y,432470,100,8 억,,66746,N,N,1366,N,00,N +20250403,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,-180,5,-1.71,172326055,16730,65.48,10080,10520,10080,13700,7380,10540,10300.42,0.77,0,4301,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,899,45.64,1.65,12,0.19,227.00,6265.00,28800,20240717,-64.03,9980,20241209,3.81,17070,-39.31,20250225,10080,2.78,20250403,43550,-76.21,20240617,9980,3.81,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,-130,5,-1.23,135255330,13145,51.45,10080,10520,10080,13700,7380,10540,10289.49,0.77,0,2369,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,903,45.86,1.66,12,0.15,227.00,6265.00,28800,20240717,-63.85,9980,20241209,4.31,17070,-39.02,20250225,10080,3.27,20250403,43550,-76.10,20240617,9980,4.31,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,131136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,-150,5,-1.42,130783520,12716,49.77,10080,10520,10080,13700,7380,10540,10284.96,0.77,0,2322,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,901,45.77,1.66,12,0.15,227.00,6265.00,28800,20240717,-63.92,9980,20241209,4.11,17070,-39.13,20250225,10080,3.08,20250403,43550,-76.14,20240617,9980,4.11,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,121134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10440,-100,5,-0.95,123128370,11980,46.89,10080,10520,10080,13700,7380,10540,10277.83,0.77,0,2769,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,906,45.99,1.67,12,0.14,227.00,6265.00,28800,20240717,-63.75,9980,20241209,4.61,17070,-38.84,20250225,10080,3.57,20250403,43550,-76.03,20240617,9980,4.61,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,111138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-20,5,-0.19,118951270,11582,45.33,10080,10520,10080,13700,7380,10540,10270.36,0.77,0,2889,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,913,46.34,1.68,12,0.13,227.00,6265.00,28800,20240717,-63.47,9980,20241209,5.41,17070,-38.37,20250225,10080,4.37,20250403,43550,-75.84,20240617,9980,5.41,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,101138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,-200,5,-1.90,91587510,8936,34.98,10080,10400,10080,13700,7380,10540,10249.27,0.77,0,2832,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,897,45.55,1.65,12,0.10,227.00,6265.00,28800,20240717,-64.10,9980,20241209,3.61,17070,-39.43,20250225,10080,2.58,20250403,43550,-76.26,20240617,9980,3.61,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N +20250403,091143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-350,5,-3.32,36879050,3635,14.23,10080,10400,10080,13700,7380,10540,10145.54,0.77,0,1320,11166,10852,10686,10372,10206,10770,10290,9,3160,100,7370,10,1,8674556,884,44.89,1.63,12,0.04,227.00,6265.00,28800,20240717,-64.62,9980,20241209,2.10,17070,-40.30,20250225,10080,1.09,20250403,43550,-76.60,20240617,9980,2.10,20241209,2.61,Y,432470,100,8 억,,66746,N,N,3642,N,00,N 20250402,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10540,-260,5,-2.41,271259565,25548,123.38,10860,11000,10520,14040,7560,10800,10617.71,0.85,0,-6702,11253,11026,10863,10636,10473,10995,10605,9,3240,100,7560,10,1,8674556,914,46.43,1.68,12,0.29,227.00,6265.00,28800,20240717,-63.40,9980,20241209,5.61,17070,-38.25,20250225,10490,0.48,20250212,43550,-75.80,20240617,9980,5.61,20241209,2.73,Y,432470,100,8 억,,73630,N,N,3642,N,00,N 20250402,151114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10550,-250,5,-2.31,255803355,24083,116.31,10860,11000,10520,14040,7560,10800,10621.74,0.85,0,-7333,11253,11026,10863,10636,10473,10995,10605,9,3240,100,7560,10,1,8674556,915,46.48,1.68,12,0.28,227.00,6265.00,28800,20240717,-63.37,9980,20241209,5.71,17070,-38.20,20250225,10490,0.57,20250212,43550,-75.77,20240617,9980,5.71,20241209,2.73,Y,432470,100,8 억,,73630,N,N,2373,N,00,N 20250402,141116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10560,-240,5,-2.22,232479100,21871,105.63,10860,11000,10530,14040,7560,10800,10629.56,0.85,0,-6805,11253,11026,10863,10636,10473,10995,10605,9,3240,100,7560,10,1,8674556,916,46.52,1.69,12,0.25,227.00,6265.00,28800,20240717,-63.33,9980,20241209,5.81,17070,-38.14,20250225,10490,0.67,20250212,43550,-75.75,20240617,9980,5.81,20241209,2.73,Y,432470,100,8 억,,73630,N,N,2373,N,00,N diff --git a/432720/price/prices-20250401.csv b/432720/price/prices-20250401.csv index 63b64704d30a..e1c68ca6640b 100644 --- a/432720/price/prices-20250401.csv +++ b/432720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161130,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12620,-570,5,-4.32,1692667295,132845,89.50,12600,12970,12500,17140,9240,13190,12741.91,1.27,0,-18221,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1768,-8.12,3.47,12,0.95,-1554.00,3637.00,40585,20240329,-68.90,5880,20241209,114.63,19140,-34.06,20250313,8850,42.60,20250115,39850,-68.33,20240404,5880,114.63,20241209,2.79,Y,432720,500,70 억,,177597,N,N,8039,N,00,N +20250403,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12660,-530,5,-4.02,1580334195,123956,83.51,12600,12970,12500,17140,9240,13190,12749.15,1.27,0,-17262,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1774,-8.15,3.48,12,0.88,-1554.00,3637.00,40585,20240329,-68.81,5880,20241209,115.31,19140,-33.86,20250313,8850,43.05,20250115,39850,-68.23,20240404,5880,115.31,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,141137,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12690,-500,5,-3.79,1332919080,104470,70.38,12600,12970,12500,17140,9240,13190,12758.87,1.27,0,-15327,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1778,-8.17,3.49,12,0.75,-1554.00,3637.00,40585,20240329,-68.73,5880,20241209,115.82,19140,-33.70,20250313,8850,43.39,20250115,39850,-68.16,20240404,5880,115.82,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,131136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12740,-450,5,-3.41,1185902130,92941,62.61,12600,12970,12500,17140,9240,13190,12759.73,1.27,0,-11501,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1785,-8.20,3.50,12,0.66,-1554.00,3637.00,40585,20240329,-68.61,5880,20241209,116.67,19140,-33.44,20250313,8850,43.95,20250115,39850,-68.03,20240404,5880,116.67,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12840,-350,5,-2.65,1004747960,78721,53.03,12600,12970,12500,17140,9240,13190,12763.40,1.27,0,-5090,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1799,-8.26,3.53,12,0.56,-1554.00,3637.00,40585,20240329,-68.36,5880,20241209,118.37,19140,-32.92,20250313,8850,45.08,20250115,39850,-67.78,20240404,5880,118.37,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,111138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,-250,5,-1.90,840574550,65930,44.42,12600,12970,12500,17140,9240,13190,12749.50,1.27,0,832,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1813,-8.33,3.56,12,0.47,-1554.00,3637.00,40585,20240329,-68.12,5880,20241209,120.07,19140,-32.39,20250313,8850,46.21,20250115,39850,-67.53,20240404,5880,120.07,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12850,-340,5,-2.58,668850880,52573,35.42,12600,12970,12500,17140,9240,13190,12722.33,1.27,0,2045,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1800,-8.27,3.53,12,0.38,-1554.00,3637.00,40585,20240329,-68.34,5880,20241209,118.54,19140,-32.86,20250313,8850,45.20,20250115,39850,-67.75,20240404,5880,118.54,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N +20250403,091143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12590,-600,5,-4.55,218457680,17375,11.71,12600,12700,12500,17140,9240,13190,12573.10,1.27,0,2911,14390,13790,13370,12770,12350,13580,12560,70,3950,500,9230,10,1,14011412,1764,-8.10,3.46,12,0.12,-1554.00,3637.00,40585,20240329,-68.98,5880,20241209,114.12,19140,-34.22,20250313,8850,42.26,20250115,39850,-68.41,20240404,5880,114.12,20241209,2.79,Y,432720,500,70 억,,177597,N,N,17635,N,00,N 20250402,161114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13190,-250,5,-1.86,1978620190,148437,78.36,13800,13970,12950,17470,9410,13440,13329.72,1.57,0,-43148,14053,13746,13373,13066,12693,13900,13220,70,4030,500,9400,10,1,14011412,1848,-8.49,3.63,12,1.06,-1554.00,3637.00,40585,20240329,-67.50,5880,20241209,124.32,19140,-31.09,20250313,8850,49.04,20250115,40850,-67.71,20240402,5880,124.32,20241209,2.84,Y,432720,500,70 억,,220585,N,N,17635,N,00,N 20250402,151114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,-270,5,-2.01,1933917920,145044,76.57,13800,13970,12950,17470,9410,13440,13333.32,1.57,0,-42471,14053,13746,13373,13066,12693,13900,13220,70,4030,500,9400,10,1,14011412,1845,-8.47,3.62,12,1.04,-1554.00,3637.00,40585,20240329,-67.55,5880,20241209,123.98,19140,-31.19,20250313,8850,48.81,20250115,40850,-67.76,20240402,5880,123.98,20241209,2.84,Y,432720,500,70 억,,220585,N,N,30751,N,00,N 20250402,141116,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13170,-270,5,-2.01,1728407730,129449,68.34,13800,13970,12950,17470,9410,13440,13352.04,1.57,0,-46012,14053,13746,13373,13066,12693,13900,13220,70,4030,500,9400,10,1,14011412,1845,-8.47,3.62,12,0.92,-1554.00,3637.00,40585,20240329,-67.55,5880,20241209,123.98,19140,-31.19,20250313,8850,48.81,20250115,40850,-67.76,20240402,5880,123.98,20241209,2.84,Y,432720,500,70 억,,220585,N,N,30751,N,00,N diff --git a/432980/price/prices-20250401.csv b/432980/price/prices-20250401.csv index c0f24aa7751d..d713818351fc 100644 --- a/432980/price/prices-20250401.csv +++ b/432980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161130,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3695,-105,5,-2.76,106230880,28171,176.28,3700,3905,3685,4940,2660,3800,3772.34,1.07,0,-204,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,317,-26.78,1.04,12,0.33,-138.00,3554.00,8440,20241226,-56.22,3685,20250403,0.27,6720,-45.01,20250106,3685,0.27,20250403,8440,-56.22,20241226,3685,0.27,20250403,0.01,Y,432980,500,42 억,,91685,N,N,101,N,00,N +20250403,151140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3770,-30,5,-0.79,93296030,24678,154.42,3700,3905,3685,4940,2660,3800,3780.53,1.07,0,-415,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,324,-27.32,1.06,12,0.29,-138.00,3554.00,8440,20241226,-55.33,3685,20250403,2.31,6720,-43.90,20250106,3685,2.31,20250403,8440,-55.33,20241226,3685,2.31,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,141137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3770,-30,5,-0.79,78617815,20777,130.01,3700,3905,3685,4940,2660,3800,3783.89,1.07,0,-152,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,324,-27.32,1.06,12,0.24,-138.00,3554.00,8440,20241226,-55.33,3685,20250403,2.31,6720,-43.90,20250106,3685,2.31,20250403,8440,-55.33,20241226,3685,2.31,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,131136,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3810,10,2,0.26,67861470,17934,112.22,3700,3905,3685,4940,2660,3800,3783.96,1.07,0,-728,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,327,-27.61,1.07,12,0.21,-138.00,3554.00,8440,20241226,-54.86,3685,20250403,3.39,6720,-43.30,20250106,3685,3.39,20250403,8440,-54.86,20241226,3685,3.39,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,121134,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3840,40,2,1.05,56096360,14841,92.87,3700,3905,3685,4940,2660,3800,3779.82,1.07,0,-66,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,330,-27.83,1.08,12,0.17,-138.00,3554.00,8440,20241226,-54.50,3685,20250403,4.21,6720,-42.86,20250106,3685,4.21,20250403,8440,-54.50,20241226,3685,4.21,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,111138,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3790,-10,5,-0.26,45956215,12172,76.17,3700,3905,3685,4940,2660,3800,3775.57,1.07,0,-126,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,326,-27.46,1.07,12,0.14,-138.00,3554.00,8440,20241226,-55.09,3685,20250403,2.85,6720,-43.60,20250106,3685,2.85,20250403,8440,-55.09,20241226,3685,2.85,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,101138,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3850,50,2,1.32,34363695,9168,57.37,3700,3895,3685,4940,2660,3800,3748.22,1.07,0,602,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,331,-27.90,1.08,12,0.11,-138.00,3554.00,8440,20241226,-54.38,3685,20250403,4.48,6720,-42.71,20250106,3685,4.48,20250403,8440,-54.38,20241226,3685,4.48,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N +20250403,091143,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3740,-60,5,-1.58,12631495,3407,21.32,3700,3790,3685,4940,2660,3800,3707.51,1.07,0,378,4056,3927,3856,3727,3656,3892,3692,43,1140,500,2350,5,1,8591742,321,-27.10,1.05,12,0.04,-138.00,3554.00,8440,20241226,-55.69,3685,20250403,1.49,6720,-44.35,20250106,3685,1.49,20250403,8440,-55.69,20241226,3685,1.49,20250403,0.01,Y,432980,500,42 억,,91685,N,N,0,N,00,N 20250402,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-60,5,-1.55,57838735,15077,64.82,3880,3985,3785,5010,2705,3860,3836.22,1.07,0,-284,4093,3976,3883,3766,3673,3930,3720,43,1150,500,2390,5,1,8591742,326,-27.54,1.07,12,0.18,-138.00,3554.00,8440,20241226,-54.98,3705,20250331,2.56,6720,-43.45,20250106,3705,2.56,20250331,8440,-54.98,20241226,3705,2.56,20250331,0.00,Y,432980,500,42 억,,92054,N,N,0,N,00,N 20250402,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,-5,5,-0.13,35354735,9190,39.51,3880,3985,3785,5010,2705,3860,3847.09,1.07,0,-598,4093,3976,3883,3766,3673,3930,3720,43,1150,500,2390,5,1,8591742,331,-27.93,1.08,12,0.11,-138.00,3554.00,8440,20241226,-54.32,3705,20250331,4.05,6720,-42.63,20250106,3705,4.05,20250331,8440,-54.32,20241226,3705,4.05,20250331,0.00,Y,432980,500,42 억,,92054,N,N,0,N,00,N 20250402,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,0,3,0.00,31891465,8284,35.61,3880,3985,3785,5010,2705,3860,3849.77,1.07,0,-814,4093,3976,3883,3766,3673,3930,3720,43,1150,500,2390,5,1,8591742,332,-27.97,1.09,12,0.10,-138.00,3554.00,8440,20241226,-54.27,3705,20250331,4.18,6720,-42.56,20250106,3705,4.18,20250331,8440,-54.27,20241226,3705,4.18,20250331,0.00,Y,432980,500,42 억,,92054,N,N,0,N,00,N diff --git a/434190/price/prices-20250401.csv b/434190/price/prices-20250401.csv index 691994c96a03..4a111b6f97f5 100644 --- a/434190/price/prices-20250401.csv +++ b/434190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161130,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,5406280,908,144.13,5600,6000,5600,6730,4990,5860,5954.05,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.01,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,151141,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,5287280,888,140.95,5600,6000,5600,6730,4990,5860,5954.14,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.01,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,141138,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-40,5,-0.68,435860,74,11.75,5600,5950,5600,6730,4990,5860,5890.00,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,429,65.39,2.72,12,0.00,89.00,2143.00,6400,20250311,-9.06,4350,20240423,33.79,6400,-9.06,20250311,5000,16.40,20250205,6400,-9.06,20250311,4350,33.79,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,131136,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-40,5,-0.68,435860,74,11.75,5600,5950,5600,6730,4990,5860,5890.00,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,429,65.39,2.72,12,0.00,89.00,2143.00,6400,20250311,-9.06,4350,20240423,33.79,6400,-9.06,20250311,5000,16.40,20250205,6400,-9.06,20250311,4350,33.79,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,121135,57,100.00,KONEX,,,N,N,N,N, ,N,5820,-40,5,-0.68,435860,74,11.75,5600,5950,5600,6730,4990,5860,5890.00,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,429,65.39,2.72,12,0.00,89.00,2143.00,6400,20250311,-9.06,4350,20240423,33.79,6400,-9.06,20250311,5000,16.40,20250205,6400,-9.06,20250311,4350,33.79,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,111138,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,430040,73,11.59,5600,5950,5600,6730,4990,5860,5890.96,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.00,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,101139,57,100.00,KONEX,,,N,N,N,N, ,N,5860,0,3,0.00,341290,58,9.21,5600,5950,5600,6730,4990,5860,5884.31,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,432,65.84,2.73,12,0.00,89.00,2143.00,6400,20250311,-8.44,4350,20240423,34.71,6400,-8.44,20250311,5000,17.20,20250205,6400,-8.44,20250311,4350,34.71,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N +20250403,091144,57,100.00,KONEX,,,N,N,N,N, ,N,5950,90,2,1.54,11550,2,0.32,5600,5950,5600,6730,4990,5860,5775.00,0.00,0,0,6140,6000,5850,5710,5560,5925,5635,37,870,500,3980,10,1,7369434,438,66.85,2.78,12,0.00,89.00,2143.00,6400,20250311,-7.03,4350,20240423,36.78,6400,-7.03,20250311,5000,19.00,20250205,6400,-7.03,20250311,4350,36.78,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250402,161114,57,100.00,KONEX,,,N,N,N,N, ,N,5860,10,2,0.17,3736210,630,96.33,5990,5990,5700,6720,4980,5850,5930.49,0.00,0,0,6123,5986,5853,5716,5583,5920,5650,37,870,500,3970,10,1,7369434,432,65.84,2.73,12,0.01,89.00,2143.00,6400,20250311,-8.44,4350,20240423,34.71,6400,-8.44,20250311,5000,17.20,20250205,6400,-8.44,20250311,4350,34.71,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250402,151115,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-90,5,-1.54,3525190,594,90.83,5990,5990,5700,6720,4980,5850,5934.66,0.00,0,0,6123,5986,5853,5716,5583,5920,5650,37,870,500,3970,10,1,7369434,424,64.72,2.69,12,0.01,89.00,2143.00,6400,20250311,-10.00,4350,20240423,32.41,6400,-10.00,20250311,5000,15.20,20250205,6400,-10.00,20250311,4350,32.41,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N 20250402,141117,57,100.00,KONEX,,,N,N,N,N, ,N,5760,-90,5,-1.54,3525190,594,90.83,5990,5990,5700,6720,4980,5850,5934.66,0.00,0,0,6123,5986,5853,5716,5583,5920,5650,37,870,500,3970,10,1,7369434,424,64.72,2.69,12,0.01,89.00,2143.00,6400,20250311,-10.00,4350,20240423,32.41,6400,-10.00,20250311,5000,15.20,20250205,6400,-10.00,20250311,4350,32.41,20240423,0.00,Y,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20250401.csv b/434480/price/prices-20250401.csv index 544a8e746082..8b34a86f9ed4 100644 --- a/434480/price/prices-20250401.csv +++ b/434480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3700,-105,5,-2.76,12226959251,2929584,4620.36,3675,4390,3670,4945,2665,3805,4173.91,2.70,0,-142081,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,455,22.84,1.25,12,23.80,162.00,2961.00,8300,20240403,-55.42,2780,20241209,33.09,6140,-39.74,20250206,3285,12.63,20250102,8300,-55.42,20240403,2780,33.09,20241209,3.85,Y,434480,100,12 억,,332206,N,N,32996,N,00,N +20250403,151141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-90,5,-2.37,12156594126,2910586,4590.40,3675,4390,3670,4945,2665,3805,4176.68,2.70,0,-141634,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,457,22.93,1.25,12,23.64,162.00,2961.00,8300,20240403,-55.24,2780,20241209,33.63,6140,-39.50,20250206,3285,13.09,20250102,8300,-55.24,20240403,2780,33.63,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,141138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3715,-90,5,-2.37,11964934907,2859254,4509.44,3675,4390,3670,4945,2665,3805,4184.64,2.70,0,-140315,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,457,22.93,1.25,12,23.23,162.00,2961.00,8300,20240403,-55.24,2780,20241209,33.63,6140,-39.50,20250206,3285,13.09,20250102,8300,-55.24,20240403,2780,33.63,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,131136,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3765,-40,5,-1.05,11702623033,2789275,4399.07,3675,4390,3670,4945,2665,3805,4195.58,2.70,0,-144754,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,463,23.24,1.27,12,22.66,162.00,2961.00,8300,20240403,-54.64,2780,20241209,35.43,6140,-38.68,20250206,3285,14.61,20250102,8300,-54.64,20240403,2780,35.43,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,121135,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3870,65,2,1.71,11211064172,2659328,4194.13,3675,4390,3670,4945,2665,3805,4215.75,2.70,0,-144962,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,476,23.89,1.31,12,21.60,162.00,2961.00,8300,20240403,-53.37,2780,20241209,39.21,6140,-36.97,20250206,3285,17.81,20250102,8300,-53.37,20240403,2780,39.21,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,111139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3885,80,2,2.10,10810146046,2555685,4030.67,3675,4390,3670,4945,2665,3805,4229.84,2.70,0,-139783,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,478,23.98,1.31,12,20.76,162.00,2961.00,8300,20240403,-53.19,2780,20241209,39.75,6140,-36.73,20250206,3285,18.26,20250102,8300,-53.19,20240403,2780,39.75,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,101139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4270,465,2,12.22,6069847954,1416736,2234.39,3675,4355,3670,4945,2665,3805,4284.39,2.70,0,-97691,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,526,26.36,1.44,12,11.51,162.00,2961.00,8300,20240403,-48.55,2780,20241209,53.60,6140,-30.46,20250206,3285,29.98,20250102,8300,-48.55,20240403,2780,53.60,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N +20250403,091144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-35,5,-0.92,21161585,5736,9.05,3675,3810,3670,4945,2665,3805,3689.26,2.70,0,391,4008,3906,3848,3746,3688,3877,3717,12,1140,100,2350,5,1,12310300,464,23.27,1.27,12,0.05,162.00,2961.00,8300,20240403,-54.58,2780,20241209,35.61,6140,-38.60,20250206,3285,14.76,20250102,8300,-54.58,20240403,2780,35.61,20241209,3.85,Y,434480,100,12 억,,332206,N,N,54,N,00,N 20250402,161115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3805,-115,5,-2.93,232996010,60691,23.81,3910,3950,3790,5090,2745,3920,3838.89,2.78,0,-10562,4326,4122,3946,3742,3566,4225,3845,12,1170,100,2430,5,1,12310300,468,23.49,1.29,12,0.49,162.00,2961.00,8300,20240403,-54.16,2780,20241209,36.87,6140,-38.03,20250206,3285,15.83,20250102,8300,-54.16,20240403,2780,36.87,20241209,3.91,Y,434480,100,12 억,,341686,N,N,54,N,00,N 20250402,151115,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,-130,5,-3.32,217163695,56522,22.18,3910,3950,3790,5090,2745,3920,3841.94,2.78,0,-8469,4326,4122,3946,3742,3566,4225,3845,12,1170,100,2430,5,1,12310300,467,23.40,1.28,12,0.46,162.00,2961.00,8300,20240403,-54.34,2780,20241209,36.33,6140,-38.27,20250206,3285,15.37,20250102,8300,-54.34,20240403,2780,36.33,20241209,3.91,Y,434480,100,12 억,,341686,N,N,414,N,00,N 20250402,141117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,-110,5,-2.81,195586235,50842,19.95,3910,3950,3795,5090,2745,3920,3846.77,2.78,0,-7866,4326,4122,3946,3742,3566,4225,3845,12,1170,100,2430,5,1,12310300,469,23.52,1.29,12,0.41,162.00,2961.00,8300,20240403,-54.10,2780,20241209,37.05,6140,-37.95,20250206,3285,15.98,20250102,8300,-54.10,20240403,2780,37.05,20241209,3.91,Y,434480,100,12 억,,341686,N,N,414,N,00,N diff --git a/435380/price/prices-20250401.csv b/435380/price/prices-20250401.csv index d1de39916c56..caaaca1a0bca 100644 --- a/435380/price/prices-20250401.csv +++ b/435380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,92424520,43678,51.86,2115,2120,2115,2755,1485,2120,2116.04,0.07,0,-8124,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.26,1.04,12,0.76,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,151141,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,91987800,43472,51.61,2115,2120,2115,2755,1485,2120,2116.02,0.07,0,-7918,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.26,1.04,12,0.76,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,141138,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,88648800,41897,49.74,2115,2120,2115,2755,1485,2120,2115.87,0.07,0,-6344,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.26,1.04,12,0.73,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,131137,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,85169880,40256,47.79,2115,2120,2115,2755,1485,2120,2115.71,0.07,0,-4770,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.26,1.04,12,0.70,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,121135,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,72244170,34158,40.55,2115,2115,2115,2755,1485,2120,2115.00,0.07,0,-1915,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.17,1.04,12,0.60,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,111139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,68906700,32580,38.68,2115,2115,2115,2755,1485,2120,2115.00,0.07,0,-342,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.17,1.04,12,0.57,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,101139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,33285870,15738,18.68,2115,2115,2115,2755,1485,2120,2115.00,0.07,0,0,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.17,1.04,12,0.27,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N +20250403,091144,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,33285870,15738,18.68,2115,2115,2115,2755,1485,2120,2115.00,0.07,0,0,2130,2125,2120,2115,2110,2125,2115,6,635,100,0,5,1,5730000,121,39.17,1.04,12,0.27,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,3746,N,N,0,N,00,N 20250402,161115,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,178760630,84231,60.41,2120,2125,2115,2745,1485,2115,2122.27,0.09,0,-1643,2125,2120,2115,2110,2105,2120,2110,6,630,100,0,5,1,5730000,121,39.26,1.04,12,1.47,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,5104,N,N,0,N,00,N 20250402,151115,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,177600990,83684,60.02,2120,2125,2115,2745,1485,2115,2122.28,0.09,0,-1145,2125,2120,2115,2110,2105,2120,2110,6,630,100,0,5,1,5730000,121,39.26,1.04,12,1.46,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,5104,N,N,0,N,00,N 20250402,141117,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,173405510,81705,58.60,2120,2125,2115,2745,1485,2115,2122.34,0.09,0,-1096,2125,2120,2115,2110,2105,2120,2110,6,630,100,0,5,1,5730000,121,39.26,1.04,12,1.43,54.00,2039.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,5104,N,N,0,N,00,N diff --git a/435570/price/prices-20250401.csv b/435570/price/prices-20250401.csv index 507e04e8fb95..5511dac66dc2 100644 --- a/435570/price/prices-20250401.csv +++ b/435570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161131,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9060,1510,2,20.00,32395710825,3658769,1069.72,7620,9770,7550,9810,5290,7550,8854.12,0.37,0,57598,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,636,67.11,1.63,12,52.12,135.00,5562.00,13850,20250228,-34.58,6500,20250326,39.38,13850,-34.58,20250228,6500,39.38,20250326,13850,-34.58,20250228,6500,39.38,20250326,0.02,Y,435570,500,35 억,,25704,N,N,150,N,00,N +20250403,151141,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8850,1300,2,17.22,31800677890,3592743,1050.41,7620,9770,7550,9810,5290,7550,8851.36,0.37,0,61502,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,621,65.56,1.59,12,51.18,135.00,5562.00,13850,20250228,-36.10,6500,20250326,36.15,13850,-36.10,20250228,6500,36.15,20250326,13850,-36.10,20250228,6500,36.15,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,141139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9190,1640,2,21.72,28428870585,3219123,941.18,7620,9770,7550,9810,5290,7550,8831.25,0.37,0,67081,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,645,68.07,1.65,12,45.86,135.00,5562.00,13850,20250228,-33.65,6500,20250326,41.38,13850,-33.65,20250228,6500,41.38,20250326,13850,-33.65,20250228,6500,41.38,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,131137,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9180,1630,2,21.59,22731747635,2615084,764.57,7620,9490,7550,9810,5290,7550,8692.55,0.37,0,47846,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,644,68.00,1.65,12,37.25,135.00,5562.00,13850,20250228,-33.72,6500,20250326,41.23,13850,-33.72,20250228,6500,41.23,20250326,13850,-33.72,20250228,6500,41.23,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,121135,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,9040,1490,2,19.74,20873124035,2411468,705.04,7620,9490,7550,9810,5290,7550,8655.77,0.37,0,38253,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,635,66.96,1.63,12,34.35,135.00,5562.00,13850,20250228,-34.73,6500,20250326,39.08,13850,-34.73,20250228,6500,39.08,20250326,13850,-34.73,20250228,6500,39.08,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,111139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,8910,1360,2,18.01,13002203685,1549444,453.01,7620,8980,7550,9810,5290,7550,8391.53,0.37,0,17758,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,625,66.00,1.60,12,22.07,135.00,5562.00,13850,20250228,-35.67,6500,20250326,37.08,13850,-35.67,20250228,6500,37.08,20250326,13850,-35.67,20250228,6500,37.08,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,101139,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7940,390,2,5.17,2363698805,300679,87.91,7620,8060,7550,9810,5290,7550,7861.20,0.37,0,-13736,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,557,58.81,1.43,12,4.28,135.00,5562.00,13850,20250228,-42.67,6500,20250326,22.15,13850,-42.67,20250228,6500,22.15,20250326,13850,-42.67,20250228,6500,22.15,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N +20250403,091144,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7820,270,2,3.58,739116645,94919,27.75,7620,7950,7550,9810,5290,7550,7786.81,0.37,0,588,8170,7860,7590,7280,7010,7725,7145,35,2260,500,5280,10,1,7019754,549,57.93,1.41,12,1.35,135.00,5562.00,13850,20250228,-43.54,6500,20250326,20.31,13850,-43.54,20250228,6500,20.31,20250326,13850,-43.54,20250228,6500,20.31,20250326,0.02,Y,435570,500,35 억,,25704,N,N,0,N,00,N 20250402,161115,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7550,-50,5,-0.66,2589143490,340266,25.40,7600,7900,7320,9880,5320,7600,7609.19,0.50,0,-9466,8800,8200,7620,7020,6440,8500,7320,35,2280,500,5320,10,1,7019754,530,55.93,1.36,12,4.85,135.00,5562.00,13850,20250228,-45.49,6500,20250326,16.15,13850,-45.49,20250228,6500,16.15,20250326,13850,-45.49,20250228,6500,16.15,20250326,0.00,Y,435570,500,35 억,,35081,N,N,0,N,00,N 20250402,151116,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7500,-100,5,-1.32,2517358910,330725,24.69,7600,7900,7320,9880,5320,7600,7611.64,0.50,0,-8539,8800,8200,7620,7020,6440,8500,7320,35,2280,500,5320,10,1,7019754,526,55.56,1.35,12,4.71,135.00,5562.00,13850,20250228,-45.85,6500,20250326,15.38,13850,-45.85,20250228,6500,15.38,20250326,13850,-45.85,20250228,6500,15.38,20250326,0.00,Y,435570,500,35 억,,35081,N,N,0,N,00,N 20250402,141118,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,7480,-120,5,-1.58,2384057260,312974,23.36,7600,7900,7320,9880,5320,7600,7617.43,0.50,0,-8335,8800,8200,7620,7020,6440,8500,7320,35,2280,500,5320,10,1,7019754,525,55.41,1.34,12,4.46,135.00,5562.00,13850,20250228,-45.99,6500,20250326,15.08,13850,-45.99,20250228,6500,15.08,20250326,13850,-45.99,20250228,6500,15.08,20250326,0.00,Y,435570,500,35 억,,35081,N,N,0,N,00,N diff --git a/435620/price/prices-20250401.csv b/435620/price/prices-20250401.csv index 7309a0759c06..fca0e4286378 100644 --- a/435620/price/prices-20250401.csv +++ b/435620/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161131,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10600,10,2,0.09,239308675,22540,2207.64,10610,10620,10590,13760,7420,10590,10617.07,0.17,0,-604,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.08,1.05,12,0.52,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,151142,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10600,10,2,0.09,238556075,22469,2200.69,10610,10620,10590,13760,7420,10590,10617.12,0.17,0,-586,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.08,1.05,12,0.52,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,141139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10600,10,2,0.09,231655410,21818,2136.92,10610,10620,10590,13760,7420,10590,10617.63,0.17,0,-448,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.08,1.05,12,0.51,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,131137,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10600,10,2,0.09,216720010,20409,1998.92,10610,10620,10590,13760,7420,10590,10618.85,0.17,0,-308,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.08,1.05,12,0.47,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,121136,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,0,3,0.00,215215310,20267,1985.01,10610,10620,10590,13760,7420,10590,10619.00,0.17,0,-169,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.47,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,111139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,0,3,0.00,213753890,20129,1971.50,10610,10620,10590,13760,7420,10590,10619.20,0.17,0,-31,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.47,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,101140,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10610,20,2,0.19,212461910,20007,1959.55,10610,10620,10610,13760,7420,10590,10619.38,0.17,0,0,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.12,1.05,12,0.47,311.00,10070.00,10620,20250403,-0.09,9630,20240401,10.18,10620,-0.09,20250403,10360,2.41,20250102,10620,-0.09,20250403,9680,9.61,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N +20250403,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,0,0,0.00,0,0,0,13760,7420,10590,0.00,0.17,0,0,10616,10602,10596,10582,10576,10600,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.00,311.00,10070.00,10610,20250401,-0.19,9630,20240401,9.97,10610,-0.19,20250401,10360,2.22,20250102,10610,-0.19,20250401,9680,9.40,20240404,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N 20250402,161115,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,0,3,0.00,10812420,1021,2.31,10590,10610,10590,13760,7420,10590,10590.03,0.17,0,-502,10630,10610,10590,10570,10550,10620,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.02,311.00,10070.00,10610,20250401,-0.19,9630,20240401,9.97,10610,0.00,20250401,10360,2.22,20250102,10610,-0.19,20250401,9630,9.97,20240402,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N 20250402,151116,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,0,3,0.00,10653570,1006,2.28,10590,10610,10590,13760,7420,10590,10590.03,0.17,0,-487,10630,10610,10590,10570,10550,10620,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.02,311.00,10070.00,10610,20250401,-0.19,9630,20240401,9.97,10610,0.00,20250401,10360,2.22,20250102,10610,-0.19,20250401,9630,9.97,20240402,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N 20250402,141118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,0,3,0.00,9732235,919,2.08,10590,10610,10590,13760,7420,10590,10590.03,0.17,0,-402,10630,10610,10590,10570,10550,10620,10580,22,3170,500,7830,10,1,4302000,456,34.05,1.05,12,0.02,311.00,10070.00,10610,20250401,-0.19,9630,20240401,9.97,10610,0.00,20250401,10360,2.22,20250102,10610,-0.19,20250401,9630,9.97,20240402,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N diff --git a/435870/price/prices-20250401.csv b/435870/price/prices-20250401.csv index 6b577f9f1013..7b5971b7f8b3 100644 --- a/435870/price/prices-20250401.csv +++ b/435870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161131,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,47054442,22232,15.66,2115,2125,2115,2755,1485,2120,2116.52,0.00,0,1855,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.60,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,151142,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,47054442,22232,15.66,2115,2125,2115,2755,1485,2120,2116.52,0.00,0,1855,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.60,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,141139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,45356317,21431,15.10,2115,2125,2115,2755,1485,2120,2116.39,0.00,0,1854,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,84.80,1.07,12,0.58,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2125,0.00,20250402,2070,2.42,20250108,2240,-5.36,20240403,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,131138,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,41116317,19431,13.69,2115,2125,2115,2755,1485,2120,2116.02,0.00,0,1854,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.52,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,121136,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,41116317,19431,13.69,2115,2125,2115,2755,1485,2120,2116.02,0.00,0,1854,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.52,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,111140,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,36710095,17357,12.23,2115,2125,2115,2755,1485,2120,2115.00,0.00,0,-14,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.47,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,101140,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,36705845,17355,12.22,2115,2125,2115,2755,1485,2120,2115.00,0.00,0,-16,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,85.00,1.07,12,0.47,25.00,1983.00,2190,20240719,-2.97,2065,20241121,2.91,2125,0.00,20250402,2070,2.66,20250108,2240,-5.13,20240403,2065,2.91,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N +20250403,091145,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,36701595,17353,12.22,2115,2115,2115,2755,1485,2120,2115.00,0.00,0,-18,2130,2125,2120,2115,2110,2125,2115,4,635,100,0,5,1,3720000,79,84.60,1.07,12,0.47,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240403,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250402,161115,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,300720205,141966,198.10,2120,2125,2115,2755,1485,2120,2118.26,0.00,0,18,2126,2122,2116,2112,2106,2125,2115,4,635,100,0,5,1,3720000,79,84.80,1.07,12,3.82,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240402,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250402,151116,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,300720205,141966,198.10,2120,2125,2115,2755,1485,2120,2118.26,0.00,0,18,2126,2122,2116,2112,2106,2125,2115,4,635,100,0,5,1,3720000,79,84.80,1.07,12,3.82,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240402,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N 20250402,141118,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,298598085,140965,196.70,2120,2125,2115,2755,1485,2120,2118.24,0.00,0,19,2126,2122,2116,2112,2106,2125,2115,4,635,100,0,5,1,3720000,79,84.80,1.07,12,3.79,25.00,1983.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240402,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20250401.csv b/437730/price/prices-20250401.csv index 3e45d3972cc7..5d2fb8b108d9 100644 --- a/437730/price/prices-20250401.csv +++ b/437730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10370,300,2,2.98,3238368235,319264,134.34,9680,10370,9650,13090,7050,10070,10142.86,0.80,0,58583,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3288,37.71,2.86,12,1.01,275.00,3626.00,19180,20240322,-45.93,5960,20241209,73.99,15750,-34.16,20250210,8630,20.16,20250109,44950,-76.93,20240403,5960,73.99,20241209,3.28,Y,437730,500,158 억,,252751,N,N,7387,N,00,N +20250403,151142,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10340,270,2,2.68,2784463355,275404,115.89,9680,10370,9650,13090,7050,10070,10110.47,0.80,0,46637,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3279,37.60,2.85,12,0.87,275.00,3626.00,19180,20240322,-46.09,5960,20241209,73.49,15750,-34.35,20250210,8630,19.81,20250109,44950,-77.00,20240403,5960,73.49,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,141139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10250,180,2,1.79,1786110050,178317,75.03,9680,10250,9650,13090,7050,10070,10016.49,0.80,0,4328,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3250,37.27,2.83,12,0.56,275.00,3626.00,19180,20240322,-46.56,5960,20241209,71.98,15750,-34.92,20250210,8630,18.77,20250109,44950,-77.20,20240403,5960,71.98,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,131138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10100,30,2,0.30,1558903285,156012,65.65,9680,10220,9650,13090,7050,10070,9992.20,0.80,0,-1742,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3202,36.73,2.79,12,0.49,275.00,3626.00,19180,20240322,-47.34,5960,20241209,69.46,15750,-35.87,20250210,8630,17.03,20250109,44950,-77.53,20240403,5960,69.46,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,121136,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10150,80,2,0.79,1446951015,144956,61.00,9680,10220,9650,13090,7050,10070,9982.00,0.80,0,-2698,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3218,36.91,2.80,12,0.46,275.00,3626.00,19180,20240322,-47.08,5960,20241209,70.30,15750,-35.56,20250210,8630,17.61,20250109,44950,-77.42,20240403,5960,70.30,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,111140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,0,3,0.00,1117736505,112476,47.33,9680,10200,9650,13090,7050,10070,9937.55,0.80,0,-8308,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3193,36.62,2.78,12,0.35,275.00,3626.00,19180,20240322,-47.50,5960,20241209,68.96,15750,-36.06,20250210,8630,16.69,20250109,44950,-77.60,20240403,5960,68.96,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,101140,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-120,5,-1.19,783798205,79086,33.28,9680,10200,9650,13090,7050,10070,9910.71,0.80,0,70,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3155,36.18,2.74,12,0.25,275.00,3626.00,19180,20240322,-48.12,5960,20241209,66.95,15750,-36.83,20250210,8630,15.30,20250109,44950,-77.86,20240403,5960,66.95,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N +20250403,091145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9860,-210,5,-2.09,257301070,26456,11.13,9680,9910,9650,13090,7050,10070,9725.61,0.80,0,6684,10656,10362,10166,9872,9676,10265,9775,159,3020,500,6240,10,1,31707567,3126,35.85,2.72,12,0.08,275.00,3626.00,19180,20240322,-48.59,5960,20241209,65.44,15750,-37.40,20250210,8630,14.25,20250109,44950,-78.06,20240403,5960,65.44,20241209,3.28,Y,437730,500,158 억,,252751,N,N,8196,N,00,N 20250402,161116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,30,2,0.30,2416173845,237647,97.13,10330,10460,9970,13050,7030,10040,10167.11,0.81,0,-4151,10600,10320,10140,9860,9680,10230,9770,159,3010,500,6220,10,1,31707567,3193,36.62,2.78,12,0.75,275.00,3626.00,23150,20240321,-56.50,5960,20241209,68.96,15750,-36.06,20250210,8630,16.69,20250109,45000,-77.62,20240402,5960,68.96,20241209,3.25,Y,437730,500,158 억,,257211,N,N,8196,N,00,N 20250402,151116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,40,2,0.40,2328099495,228896,93.55,10330,10460,9970,13050,7030,10040,10170.99,0.81,0,-7217,10600,10320,10140,9860,9680,10230,9770,159,3010,500,6220,10,1,31707567,3196,36.65,2.78,12,0.72,275.00,3626.00,23150,20240321,-56.46,5960,20241209,69.13,15750,-36.00,20250210,8630,16.80,20250109,45000,-77.60,20240402,5960,69.13,20241209,3.25,Y,437730,500,158 억,,257211,N,N,35060,N,00,N 20250402,141118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,0,3,0.00,2073986765,203547,83.19,10330,10460,10000,13050,7030,10040,10189.23,0.81,0,-18101,10600,10320,10140,9860,9680,10230,9770,159,3010,500,6220,10,1,31707567,3183,36.51,2.77,12,0.64,275.00,3626.00,23150,20240321,-56.63,5960,20241209,68.46,15750,-36.25,20250210,8630,16.34,20250109,45000,-77.69,20240402,5960,68.46,20241209,3.25,Y,437730,500,158 억,,257211,N,N,35060,N,00,N diff --git a/437780/price/prices-20250401.csv b/437780/price/prices-20250401.csv index 2698ff6d9cf0..ff0424418508 100644 --- a/437780/price/prices-20250401.csv +++ b/437780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2813510,1326,24.54,2125,2125,2120,2760,1490,2125,2121.80,0.02,0,-479,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.03,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2802885,1321,24.45,2125,2125,2120,2760,1490,2125,2121.79,0.02,0,-474,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.03,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2800760,1320,24.43,2125,2125,2120,2760,1490,2125,2121.79,0.02,0,-473,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2800760,1320,24.43,2125,2125,2120,2760,1490,2125,2121.79,0.02,0,-473,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2800760,1320,24.43,2125,2125,2120,2760,1490,2125,2121.79,0.02,0,-473,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.03,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,111140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2347080,1106,20.47,2125,2125,2120,2760,1490,2125,2122.13,0.02,0,-473,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.02,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2334360,1100,20.36,2125,2125,2120,2760,1490,2125,2122.15,0.02,0,-472,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.02,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N +20250403,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,61485,29,0.54,2125,2125,2120,2760,1490,2125,2120.17,0.02,0,-1,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N 20250402,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11456375,5403,30.71,2125,2125,2115,2760,1490,2125,2120.37,0.06,0,-2167,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.11,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,3068,N,N,0,N,00,N 20250402,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11445750,5398,30.68,2125,2125,2115,2760,1490,2125,2120.37,0.06,0,-2162,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.11,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,3068,N,N,0,N,00,N 20250402,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,11422405,5387,30.62,2125,2125,2115,2760,1490,2125,2120.36,0.06,0,-2161,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.11,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,3068,N,N,0,N,00,N diff --git a/438580/price/prices-20250401.csv b/438580/price/prices-20250401.csv index b80a1bc0eb2e..f64a469ad3d3 100644 --- a/438580/price/prices-20250401.csv +++ b/438580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18874420,8869,581.57,2135,2140,2120,2760,1490,2125,2128.13,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18863720,8864,581.25,2135,2140,2120,2760,1490,2125,2128.13,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,141140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18863720,8864,581.25,2135,2140,2120,2760,1490,2125,2128.13,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,131138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18863720,8864,581.25,2135,2140,2120,2760,1490,2125,2128.13,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,18861580,8863,581.18,2135,2140,2120,2760,1490,2125,2128.13,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.29,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18661830,8769,575.02,2135,2140,2120,2760,1490,2125,2128.16,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,18661830,8769,575.02,2135,2140,2120,2760,1490,2125,2128.16,0.03,0,-62,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,65,41.96,1.14,12,0.29,51.00,1881.00,2375,20240329,-9.89,2070,20241119,3.38,2155,-0.70,20250106,2080,2.88,20250110,2375,-9.89,20240426,2070,3.38,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N +20250403,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,8482135,4001,262.36,2135,2135,2120,2760,1490,2125,2120.00,0.03,0,0,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.13,51.00,1881.00,2375,20240329,-10.74,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240426,2070,2.42,20241119,0.00,Y,438580,100,3 억,,853,N,N,0,N,00,N 20250402,161116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3240625,1525,4.30,2135,2135,2120,2760,1490,2125,2125.00,0.04,0,-490,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.05,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,1343,N,N,0,N,00,N 20250402,151117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2199375,1035,2.92,2135,2135,2120,2760,1490,2125,2125.00,0.04,0,0,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.03,51.00,1881.00,2375,20240329,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240426,2070,3.14,20241119,0.00,Y,438580,100,3 억,,1343,N,N,0,N,00,N 20250402,141119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,50990,24,0.07,2135,2135,2120,2760,1490,2125,2124.58,0.04,0,0,2141,2132,2126,2117,2111,2130,2115,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2375,20240329,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240426,2070,3.14,20241119,0.00,Y,438580,100,3 억,,1343,N,N,0,N,00,N diff --git a/438700/price/prices-20250401.csv b/438700/price/prices-20250401.csv index 6c34621fbc7c..0d74861fb589 100644 --- a/438700/price/prices-20250401.csv +++ b/438700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3115,80,2,2.64,103408605,33856,62.04,2990,3130,2950,3945,2125,3035,3054.26,1.56,0,1613,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,347,-2.74,1.06,12,0.30,-1137.00,2927.00,7850,20240325,-60.32,2425,20241209,28.45,6510,-52.15,20250219,2550,22.16,20250203,7310,-57.39,20240403,2425,28.45,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,151143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3080,45,2,1.48,99261505,32517,59.58,2990,3130,2950,3945,2125,3035,3052.60,1.56,0,1344,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,343,-2.71,1.05,12,0.29,-1137.00,2927.00,7850,20240325,-60.76,2425,20241209,27.01,6510,-52.69,20250219,2550,20.78,20250203,7310,-57.87,20240403,2425,27.01,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,141140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3110,75,2,2.47,85219435,27972,51.26,2990,3130,2950,3945,2125,3035,3046.60,1.56,0,2455,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,347,-2.74,1.06,12,0.25,-1137.00,2927.00,7850,20240325,-60.38,2425,20241209,28.25,6510,-52.23,20250219,2550,21.96,20250203,7310,-57.46,20240403,2425,28.25,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,131138,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3095,60,2,1.98,69692795,22990,42.13,2990,3100,2950,3945,2125,3035,3031.44,1.56,0,3142,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,345,-2.72,1.06,12,0.21,-1137.00,2927.00,7850,20240325,-60.57,2425,20241209,27.63,6510,-52.46,20250219,2550,21.37,20250203,7310,-57.66,20240403,2425,27.63,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,121137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3075,40,2,1.32,63836115,21095,38.65,2990,3095,2950,3945,2125,3035,3026.13,1.56,0,3323,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,343,-2.70,1.05,12,0.19,-1137.00,2927.00,7850,20240325,-60.83,2425,20241209,26.80,6510,-52.76,20250219,2550,20.59,20250203,7310,-57.93,20240403,2425,26.80,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,111141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3050,15,2,0.49,57242655,18945,34.71,2990,3070,2950,3945,2125,3035,3021.52,1.56,0,2216,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,340,-2.68,1.04,12,0.17,-1137.00,2927.00,7850,20240325,-61.15,2425,20241209,25.77,6510,-53.15,20250219,2550,19.61,20250203,7310,-58.28,20240403,2425,25.77,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,101141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3025,-10,5,-0.33,39223555,13013,23.85,2990,3070,2950,3945,2125,3035,3014.18,1.56,0,3077,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,337,-2.66,1.03,12,0.12,-1137.00,2927.00,7850,20240325,-61.46,2425,20241209,24.74,6510,-53.53,20250219,2550,18.63,20250203,7310,-58.62,20240403,2425,24.74,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N +20250403,091146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2980,-55,5,-1.81,8799515,2944,5.39,2990,3025,2950,3945,2125,3035,2988.97,1.56,0,-778,3455,3245,3140,2930,2825,3192,2877,56,910,500,2000,5,1,11144890,332,-2.62,1.02,12,0.03,-1137.00,2927.00,7850,20240325,-62.04,2425,20241209,22.89,6510,-54.22,20250219,2550,16.86,20250203,7310,-59.23,20240403,2425,22.89,20241209,0.05,Y,438700,500,55 억,,174036,N,N,0,N,00,N 20250402,161116,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3035,-110,5,-3.50,167187774,53338,136.29,3230,3350,3035,4085,2205,3145,3134.70,1.60,0,-4607,3288,3216,3128,3056,2968,3252,3092,56,940,500,2070,5,1,11144890,338,-2.67,1.04,12,0.48,-1137.00,2927.00,7850,20240325,-61.34,2425,20241209,25.15,6510,-53.38,20250219,2550,19.02,20250203,7500,-59.53,20240402,2425,25.15,20241209,0.05,Y,438700,500,55 억,,178543,N,N,0,N,00,N 20250402,151117,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3085,-60,5,-1.91,122373979,38656,98.77,3230,3350,3055,4085,2205,3145,3165.72,1.60,0,-7597,3288,3216,3128,3056,2968,3252,3092,56,940,500,2070,5,1,11144890,344,-2.71,1.05,12,0.35,-1137.00,2927.00,7850,20240325,-60.70,2425,20241209,27.22,6510,-52.61,20250219,2550,20.98,20250203,7500,-58.87,20240402,2425,27.22,20241209,0.05,Y,438700,500,55 억,,178543,N,N,0,N,00,N 20250402,141119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3120,-25,5,-0.79,96793604,30390,77.65,3230,3350,3115,4085,2205,3145,3185.05,1.60,0,-9470,3288,3216,3128,3056,2968,3252,3092,56,940,500,2070,5,1,11144890,348,-2.74,1.07,12,0.27,-1137.00,2927.00,7850,20240325,-60.25,2425,20241209,28.66,6510,-52.07,20250219,2550,22.35,20250203,7500,-58.40,20240402,2425,28.66,20241209,0.05,Y,438700,500,55 억,,178543,N,N,0,N,00,N diff --git a/439090/price/prices-20250401.csv b/439090/price/prices-20250401.csv index b86b9bb46247..29f82a6361cb 100644 --- a/439090/price/prices-20250401.csv +++ b/439090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161133,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18610,-520,5,-2.72,2669471150,142547,49.20,18650,18980,18570,24850,13400,19130,18727.00,0.79,0,-10632,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3048,18.63,2.68,12,0.87,999.00,6948.00,30850,20240613,-39.68,13200,20241209,40.98,22200,-16.17,20250228,14450,28.79,20250102,30850,-39.68,20240613,13200,40.98,20241209,5.40,Y,439090,100,16 억,,128835,N,N,10704,N,00,N +20250403,151143,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18600,-530,5,-2.77,2487002445,132740,45.81,18650,18980,18570,24850,13400,19130,18735.87,0.79,0,-10156,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3046,18.62,2.68,12,0.81,999.00,6948.00,30850,20240613,-39.71,13200,20241209,40.91,22200,-16.22,20250228,14450,28.72,20250102,30850,-39.71,20240613,13200,40.91,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,141140,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18710,-420,5,-2.20,2090747320,111479,38.48,18650,18980,18570,24850,13400,19130,18754.60,0.79,0,-9749,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3064,18.73,2.69,12,0.68,999.00,6948.00,30850,20240613,-39.35,13200,20241209,41.74,22200,-15.72,20250228,14450,29.48,20250102,30850,-39.35,20240613,13200,41.74,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,131139,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18740,-390,5,-2.04,1877036820,100070,34.54,18650,18980,18570,24850,13400,19130,18757.20,0.79,0,-8426,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3069,18.76,2.70,12,0.61,999.00,6948.00,30850,20240613,-39.25,13200,20241209,41.97,22200,-15.59,20250228,14450,29.69,20250102,30850,-39.25,20240613,13200,41.97,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,121137,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,-330,5,-1.73,1649606670,87937,30.35,18650,18980,18570,24850,13400,19130,18758.92,0.79,0,-7061,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3079,18.82,2.71,12,0.54,999.00,6948.00,30850,20240613,-39.06,13200,20241209,42.42,22200,-15.32,20250228,14450,30.10,20250102,30850,-39.06,20240613,13200,42.42,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,111141,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18760,-370,5,-1.93,1479344420,78878,27.22,18650,18980,18570,24850,13400,19130,18754.80,0.79,0,-6919,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3073,18.78,2.70,12,0.48,999.00,6948.00,30850,20240613,-39.19,13200,20241209,42.12,22200,-15.50,20250228,14450,29.83,20250102,30850,-39.19,20240613,13200,42.12,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,101141,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,-330,5,-1.73,1110293340,59231,20.44,18650,18980,18570,24850,13400,19130,18745.08,0.79,0,-4630,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3079,18.82,2.71,12,0.36,999.00,6948.00,30850,20240613,-39.06,13200,20241209,42.42,22200,-15.32,20250228,14450,30.10,20250102,30850,-39.06,20240613,13200,42.42,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N +20250403,091146,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18650,-480,5,-2.51,339069790,18193,6.28,18650,18840,18570,24850,13400,19130,18637.13,0.79,0,-610,19763,19446,19263,18946,18763,19355,18855,16,5720,100,13390,10,1,16378260,3055,18.67,2.68,12,0.11,999.00,6948.00,30850,20240613,-39.55,13200,20241209,41.29,22200,-15.99,20250228,14450,29.07,20250102,30850,-39.55,20240613,13200,41.29,20241209,5.40,Y,439090,100,16 억,,128835,N,N,26346,N,00,N 20250402,161117,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19130,-90,5,-0.47,5600089230,289740,58.16,19510,19580,19080,24950,13460,19220,19328.22,1.07,0,-49676,20113,19666,19383,18936,18653,19525,18795,16,5730,100,13450,10,1,16378260,3133,19.15,2.75,12,1.77,999.00,6948.00,30850,20240613,-37.99,13200,20241209,44.92,22200,-13.83,20250228,14450,32.39,20250102,30850,-37.99,20240613,13200,44.92,20241209,5.51,Y,439090,100,16 억,,176022,N,N,26346,N,00,N 20250402,151117,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19100,-120,5,-0.62,5443011290,281524,56.52,19510,19580,19090,24950,13460,19220,19334.09,1.07,0,-50382,20113,19666,19383,18936,18653,19525,18795,16,5730,100,13450,10,1,16378260,3128,19.12,2.75,12,1.72,999.00,6948.00,30850,20240613,-38.09,13200,20241209,44.70,22200,-13.96,20250228,14450,32.18,20250102,30850,-38.09,20240613,13200,44.70,20241209,5.51,Y,439090,100,16 억,,176022,N,N,39972,N,00,N 20250402,141120,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19180,-40,5,-0.21,4926378560,254520,51.09,19510,19580,19150,24950,13460,19220,19355.57,1.07,0,-48396,20113,19666,19383,18936,18653,19525,18795,16,5730,100,13450,10,1,16378260,3141,19.20,2.76,12,1.55,999.00,6948.00,30850,20240613,-37.83,13200,20241209,45.30,22200,-13.60,20250228,14450,32.73,20250102,30850,-37.83,20240613,13200,45.30,20241209,5.51,Y,439090,100,16 억,,176022,N,N,39972,N,00,N diff --git a/439250/price/prices-20250401.csv b/439250/price/prices-20250401.csv index 9d098dcf0d97..36e745729392 100644 --- a/439250/price/prices-20250401.csv +++ b/439250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,22843350,2158,14.57,10590,10590,10580,13760,7420,10590,10585.43,0.06,0,-860,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.53,1.11,12,0.06,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,16987080,1605,10.83,10590,10590,10580,13760,7420,10590,10583.85,0.06,0,-811,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.53,1.11,12,0.05,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,9490270,897,6.05,10590,10590,10580,13760,7420,10590,10580.01,0.06,0,-622,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.03,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,131139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,7331950,693,4.68,10590,10590,10580,13760,7420,10590,10580.01,0.06,0,-427,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.02,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,5279430,499,3.37,10590,10590,10580,13760,7420,10590,10580.02,0.06,0,-233,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.01,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,3248070,307,2.07,10590,10590,10580,13760,7420,10590,10580.03,0.06,0,-41,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.01,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,10590,1,0.01,10590,10590,10590,13760,7420,10590,10590.00,0.06,0,0,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.53,1.11,12,0.00,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N +20250403,091146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,0,0,0.00,0,0,0,13760,7420,10590,0.00,0.06,0,0,10630,10610,10600,10580,10570,10605,10575,18,3170,500,7830,10,1,3502000,371,42.53,1.11,12,0.00,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1943,N,N,0,N,00,N 20250402,161117,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,-10,5,-0.09,157084120,14816,84.18,10600,10620,10590,13780,7420,10600,10602.33,0.05,0,-911,10620,10610,10590,10580,10560,10615,10585,18,3180,500,7840,10,1,3502000,371,42.53,1.11,12,0.42,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1799,N,N,0,N,00,N 20250402,151118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,-10,5,-0.09,156819370,14791,84.03,10600,10620,10590,13780,7420,10600,10602.35,0.05,0,-886,10620,10610,10590,10580,10560,10615,10585,18,3180,500,7840,10,1,3502000,371,42.53,1.11,12,0.42,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1799,N,N,0,N,00,N 20250402,141120,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,-10,5,-0.09,154362360,14559,82.72,10600,10620,10590,13780,7420,10600,10602.54,0.05,0,-767,10620,10610,10590,10580,10560,10615,10585,18,3180,500,7840,10,1,3502000,371,42.53,1.11,12,0.42,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1799,N,N,0,N,00,N diff --git a/439410/price/prices-20250401.csv b/439410/price/prices-20250401.csv index 761ba5d5d162..846c776ceab8 100644 --- a/439410/price/prices-20250401.csv +++ b/439410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161133,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,18261890,8592,159.17,2125,2130,2125,2760,1490,2125,2125.45,0.09,0,-3522,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.10,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,151144,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,18013255,8475,157.00,2125,2130,2125,2760,1490,2125,2125.46,0.09,0,-3407,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.10,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,141141,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,14509535,6828,126.49,2125,2130,2125,2760,1490,2125,2125.01,0.09,0,-2820,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.08,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,131139,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,10516640,4949,91.68,2125,2130,2125,2760,1490,2125,2125.00,0.09,0,-1945,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,121138,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,8653015,4072,75.44,2125,2130,2125,2760,1490,2125,2125.00,0.09,0,-1068,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,111142,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,6776640,3189,59.08,2125,2130,2125,2760,1490,2125,2125.00,0.09,0,-190,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.04,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,101142,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2130,5,2,0.24,1281390,603,11.17,2125,2130,2125,2760,1490,2125,2125.02,0.09,0,0,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.10,1.11,12,0.01,59.00,1925.00,2130,20250331,0.00,2030,20241224,4.93,2130,0.00,20250331,2070,2.90,20250102,2130,0.00,20250331,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N +20250403,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.09,0,0,2135,2130,2125,2120,2115,2130,2120,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.00,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,-0.23,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N 20250402,161117,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,11469945,5398,11.19,2125,2130,2120,2760,1490,2125,2124.85,0.09,0,-3177,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.06,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N 20250402,151118,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,9134550,4299,8.91,2125,2130,2120,2760,1490,2125,2124.81,0.09,0,-3082,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.05,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N 20250402,141120,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2125,0,3,0.00,7963675,3748,7.77,2125,2130,2120,2760,1490,2125,2124.78,0.09,0,-2541,2135,2130,2125,2120,2115,2132,2122,9,635,100,1480,5,1,8800000,187,36.02,1.10,12,0.04,59.00,1925.00,2130,20250331,-0.23,2030,20241224,4.68,2130,0.00,20250331,2070,2.66,20250102,2130,-0.23,20250331,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8167,N,N,0,N,00,N diff --git a/439580/price/prices-20250401.csv b/439580/price/prices-20250401.csv index 1c3e6abc496d..f41deb13bc25 100644 --- a/439580/price/prices-20250401.csv +++ b/439580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161133,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9920,-130,5,-1.29,397520390,39951,45.19,9900,10150,9710,13060,7040,10050,9950.22,3.12,0,-5028,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1108,-22.96,2.35,12,0.36,-432.00,4220.00,29450,20241016,-66.32,9680,20240805,2.48,12890,-23.04,20250110,9710,2.16,20250403,29450,-66.32,20241016,9680,2.48,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,151144,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9950,-100,5,-1.00,372961380,37477,42.39,9900,10150,9710,13060,7040,10050,9951.74,3.12,0,-4149,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1111,-23.03,2.36,12,0.34,-432.00,4220.00,29450,20241016,-66.21,9680,20240805,2.79,12890,-22.81,20250110,9710,2.47,20250403,29450,-66.21,20241016,9680,2.79,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,141141,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10000,-50,5,-0.50,325109620,32673,36.96,9900,10150,9710,13060,7040,10050,9950.41,3.12,0,-2924,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1117,-23.15,2.37,12,0.29,-432.00,4220.00,29450,20241016,-66.04,9680,20240805,3.31,12890,-22.42,20250110,9710,2.99,20250403,29450,-66.04,20241016,9680,3.31,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,131140,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10030,-20,5,-0.20,289550700,29118,32.94,9900,10150,9710,13060,7040,10050,9944.04,3.12,0,-1085,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1120,-23.22,2.38,12,0.26,-432.00,4220.00,29450,20241016,-65.94,9680,20240805,3.62,12890,-22.19,20250110,9710,3.30,20250403,29450,-65.94,20241016,9680,3.62,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,121138,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10030,-20,5,-0.20,244031160,24574,27.80,9900,10150,9710,13060,7040,10050,9930.46,3.12,0,413,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1120,-23.22,2.38,12,0.22,-432.00,4220.00,29450,20241016,-65.94,9680,20240805,3.62,12890,-22.19,20250110,9710,3.30,20250403,29450,-65.94,20241016,9680,3.62,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,111142,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10070,20,2,0.20,219812750,22158,25.07,9900,10150,9710,13060,7040,10050,9920.24,3.12,0,-313,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1125,-23.31,2.39,12,0.20,-432.00,4220.00,29450,20241016,-65.81,9680,20240805,4.03,12890,-21.88,20250110,9710,3.71,20250403,29450,-65.81,20241016,9680,4.03,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,101142,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10040,-10,5,-0.10,189609910,19142,21.65,9900,10150,9710,13060,7040,10050,9905.44,3.12,0,337,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1121,-23.24,2.38,12,0.17,-432.00,4220.00,29450,20241016,-65.91,9680,20240805,3.72,12890,-22.11,20250110,9710,3.40,20250403,29450,-65.91,20241016,9680,3.72,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N +20250403,091147,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,9850,-200,5,-1.99,86015400,8760,9.91,9900,9900,9710,13060,7040,10050,9819.11,3.12,0,-2826,10470,10260,10130,9920,9790,10195,9855,11,3010,100,6230,10,1,11170221,1100,-22.80,2.33,12,0.08,-432.00,4220.00,29450,20241016,-66.55,9680,20240805,1.76,12890,-23.58,20250110,9710,1.44,20250403,29450,-66.55,20241016,9680,1.76,20240805,3.43,Y,439580,100,11 억,,348671,N,N,331,N,00,N 20250402,161117,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10050,-230,5,-2.24,891288250,88400,130.32,10260,10340,10000,13360,7200,10280,10082.45,3.45,0,-36988,10766,10522,10346,10102,9926,10645,10225,11,3080,100,6370,10,1,11170221,1123,-23.26,2.38,12,0.79,-432.00,4220.00,29450,20241016,-65.87,9680,20240805,3.82,12890,-22.03,20250110,10000,0.50,20250402,29450,-65.87,20241016,9680,3.82,20240805,3.46,Y,439580,100,11 억,,385861,N,N,331,N,00,N 20250402,151118,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10040,-240,5,-2.33,855572180,84846,125.08,10260,10340,10000,13360,7200,10280,10083.82,3.45,0,-35972,10766,10522,10346,10102,9926,10645,10225,11,3080,100,6370,10,1,11170221,1121,-23.24,2.38,12,0.76,-432.00,4220.00,29450,20241016,-65.91,9680,20240805,3.72,12890,-22.11,20250110,10000,0.40,20250402,29450,-65.91,20241016,9680,3.72,20240805,3.46,Y,439580,100,11 억,,385861,N,N,1479,N,00,N 20250402,141120,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,10040,-240,5,-2.33,801781745,79491,117.19,10260,10340,10000,13360,7200,10280,10086.45,3.45,0,-35253,10766,10522,10346,10102,9926,10645,10225,11,3080,100,6370,10,1,11170221,1121,-23.24,2.38,12,0.71,-432.00,4220.00,29450,20241016,-65.91,9680,20240805,3.72,12890,-22.11,20250110,10000,0.40,20250402,29450,-65.91,20241016,9680,3.72,20240805,3.46,Y,439580,100,11 억,,385861,N,N,1479,N,00,N diff --git a/439730/price/prices-20250401.csv b/439730/price/prices-20250401.csv index 4eb8575b2a4b..b49894dffd3b 100644 --- a/439730/price/prices-20250401.csv +++ b/439730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1326640,626,2.23,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,151144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1326640,626,2.23,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1324520,625,2.23,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1324520,625,2.23,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,121138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1313920,620,2.21,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,111142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1313920,620,2.21,2130,2130,2115,2765,1495,2130,2119.23,0.04,0,-113,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,1307560,617,2.20,2130,2130,2115,2765,1495,2130,2119.22,0.04,0,-112,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N +20250403,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,504080,238,0.85,2130,2130,2115,2765,1495,2130,2117.98,0.04,0,-112,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4310000,91,50.48,1.06,12,0.01,42.00,1992.00,2529,20240503,-16.17,2085,20241114,1.68,2130,0.00,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,1925,N,N,0,N,00,N 20250402,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,59549345,28066,101.75,2125,2130,2115,2755,1485,2120,2121.76,0.02,0,-88,2136,2127,2121,2112,2106,2127,2112,4,635,100,1480,5,1,4310000,92,50.71,1.07,12,0.65,42.00,1992.00,2529,20240503,-15.78,2085,20241114,2.16,2130,0.00,20250401,2100,1.43,20250102,2590,-17.76,20240503,2100,1.43,20250228,0.00,Y,439730,100,4 억,,1013,N,N,0,N,00,N 20250402,151118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,59451365,28020,101.58,2125,2130,2115,2755,1485,2120,2121.75,0.02,0,-88,2136,2127,2121,2112,2106,2127,2112,4,635,100,1480,5,1,4310000,92,50.71,1.07,12,0.65,42.00,1992.00,2529,20240503,-15.78,2085,20241114,2.16,2130,0.00,20250401,2100,1.43,20250102,2590,-17.76,20240503,2100,1.43,20250228,0.00,Y,439730,100,4 억,,1013,N,N,0,N,00,N 20250402,141120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,58459365,27554,99.89,2125,2125,2115,2755,1485,2120,2121.63,0.02,0,-88,2136,2127,2121,2112,2106,2127,2112,4,635,100,1480,5,1,4310000,92,50.60,1.07,12,0.64,42.00,1992.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,1013,N,N,0,N,00,N diff --git a/440110/price/prices-20250401.csv b/440110/price/prices-20250401.csv index f87196a9c81c..3c8b41c56cbb 100644 --- a/440110/price/prices-20250401.csv +++ b/440110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161134,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10350,-750,5,-6.76,2957986115,283583,224.71,10640,11060,10150,14430,7770,11100,10430.83,7.11,0,-83221,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5114,-5.62,5.32,12,0.57,-1843.00,1946.00,24650,20240613,-58.01,10150,20250403,1.97,19270,-46.29,20250219,10150,1.97,20250403,24650,-58.01,20240613,10150,1.97,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,102627,N,00,N +20250403,151144,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10300,-800,5,-7.21,2839610550,272132,215.64,10640,11060,10150,14430,7770,11100,10434.68,7.11,0,-77359,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5089,-5.59,5.29,12,0.55,-1843.00,1946.00,24650,20240613,-58.22,10150,20250403,1.48,19270,-46.55,20250219,10150,1.48,20250403,24650,-58.22,20240613,10150,1.48,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,141142,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10410,-690,5,-6.22,2415279680,231078,183.11,10640,11060,10150,14430,7770,11100,10452.23,7.11,0,-61162,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5143,-5.65,5.35,12,0.47,-1843.00,1946.00,24650,20240613,-57.77,10150,20250403,2.56,19270,-45.98,20250219,10150,2.56,20250403,24650,-57.77,20240613,10150,2.56,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,131140,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10350,-750,5,-6.76,2071899455,198150,157.02,10640,11060,10150,14430,7770,11100,10456.22,7.11,0,-53686,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5114,-5.62,5.32,12,0.40,-1843.00,1946.00,24650,20240613,-58.01,10150,20250403,1.97,19270,-46.29,20250219,10150,1.97,20250403,24650,-58.01,20240613,10150,1.97,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,121138,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10440,-660,5,-5.95,1779571030,169854,134.59,10640,11060,10150,14430,7770,11100,10477.06,7.11,0,-42138,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5158,-5.66,5.36,12,0.34,-1843.00,1946.00,24650,20240613,-57.65,10150,20250403,2.86,19270,-45.82,20250219,10150,2.86,20250403,24650,-57.65,20240613,10150,2.86,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,111142,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10380,-720,5,-6.49,1488966355,141775,112.34,10640,11060,10150,14430,7770,11100,10502.32,7.11,0,-29893,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5129,-5.63,5.33,12,0.29,-1843.00,1946.00,24650,20240613,-57.89,10150,20250403,2.27,19270,-46.13,20250219,10150,2.27,20250403,24650,-57.89,20240613,10150,2.27,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,101142,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10400,-700,5,-6.31,876660265,82349,65.25,10640,11060,10310,14430,7770,11100,10645.67,7.11,0,-16549,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5139,-5.64,5.34,12,0.17,-1843.00,1946.00,24650,20240613,-57.81,10310,20250403,0.87,19270,-46.03,20250219,10310,0.87,20250403,24650,-57.81,20240613,10310,0.87,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N +20250403,091147,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,10690,-410,5,-3.69,218563870,20441,16.20,10640,11060,10640,14430,7770,11100,10692.43,7.11,0,6,12080,11590,11300,10810,10520,11445,10665,49,3330,100,7990,10,1,49408693,5282,-5.80,5.49,12,0.04,-1843.00,1946.00,24650,20240613,-56.63,10640,20250403,0.47,19270,-44.53,20250219,10640,0.47,20250403,24650,-56.63,20240613,10640,0.47,20250403,0.30,Y,440110,100,49 억,,3514677,N,N,31649,N,00,N 20250402,161118,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11100,-480,5,-4.15,1419463410,126197,113.83,11640,11790,11010,15050,8110,11580,11248.00,7.18,0,-36343,11906,11742,11616,11452,11326,11825,11535,49,3470,100,8330,10,1,49408693,5484,-6.02,5.70,12,0.26,-1843.00,1946.00,24650,20240613,-54.97,11010,20250402,0.82,19270,-42.40,20250219,11010,0.82,20250402,24650,-54.97,20240613,11010,0.82,20250402,0.30,Y,440110,100,49 억,,3547033,N,N,31645,N,00,N 20250402,151118,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11060,-520,5,-4.49,1350942180,120013,108.26,11640,11790,11010,15050,8110,11580,11256.63,7.18,0,-37860,11906,11742,11616,11452,11326,11825,11535,49,3470,100,8330,10,1,49408693,5465,-6.00,5.68,12,0.24,-1843.00,1946.00,24650,20240613,-55.13,11010,20250402,0.45,19270,-42.61,20250219,11010,0.45,20250402,24650,-55.13,20240613,11010,0.45,20250402,0.30,Y,440110,100,49 억,,3547033,N,N,17203,N,00,N 20250402,141121,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,11090,-490,5,-4.23,1008329175,89084,80.36,11640,11790,11070,15050,8110,11580,11318.86,7.18,0,-38828,11906,11742,11616,11452,11326,11825,11535,49,3470,100,8330,10,1,49408693,5479,-6.02,5.70,12,0.18,-1843.00,1946.00,24650,20240613,-55.01,11070,20250402,0.18,19270,-42.45,20250219,11070,0.18,20250402,24650,-55.01,20240613,11070,0.18,20250402,0.30,Y,440110,100,49 억,,3547033,N,N,17203,N,00,N diff --git a/440290/price/prices-20250401.csv b/440290/price/prices-20250401.csv index 9a10fefe9250..9d6158ffc321 100644 --- a/440290/price/prices-20250401.csv +++ b/440290/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1709,8,2,0.47,43627274,25611,111.99,1700,1723,1687,2210,1191,1701,1703.40,1.09,0,177,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,463,3.85,0.58,12,0.09,444.00,2922.00,3180,20240405,-46.26,1501,20241210,13.86,2000,-14.55,20250212,1544,10.69,20250124,3180,-46.26,20240405,1501,13.86,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1709,8,2,0.47,41222941,24204,105.84,1700,1723,1687,2210,1191,1701,1703.15,1.09,0,180,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,463,3.85,0.58,12,0.09,444.00,2922.00,3180,20240405,-46.26,1501,20241210,13.86,2000,-14.55,20250212,1544,10.69,20250124,3180,-46.26,20240405,1501,13.86,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1713,12,2,0.71,24005478,14151,61.88,1700,1718,1687,2210,1191,1701,1696.38,1.09,0,-443,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,464,3.86,0.59,12,0.05,444.00,2922.00,3180,20240405,-46.13,1501,20241210,14.12,2000,-14.35,20250212,1544,10.95,20250124,3180,-46.13,20240405,1501,14.12,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,131140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1715,14,2,0.82,23703969,13975,61.11,1700,1718,1687,2210,1191,1701,1696.17,1.09,0,-294,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,465,3.86,0.59,12,0.05,444.00,2922.00,3180,20240405,-46.07,1501,20241210,14.26,2000,-14.25,20250212,1544,11.08,20250124,3180,-46.07,20240405,1501,14.26,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1701,0,3,0.00,23410700,13804,60.36,1700,1701,1687,2210,1191,1701,1695.94,1.09,0,-256,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,461,3.83,0.58,12,0.05,444.00,2922.00,3180,20240405,-46.51,1501,20241210,13.32,2000,-14.95,20250212,1544,10.17,20250124,3180,-46.51,20240405,1501,13.32,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1700,-1,5,-0.06,13081327,7731,33.81,1700,1701,1687,2210,1191,1701,1692.06,1.09,0,-339,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,461,3.83,0.58,12,0.03,444.00,2922.00,3180,20240405,-46.54,1501,20241210,13.26,2000,-15.00,20250212,1544,10.10,20250124,3180,-46.54,20240405,1501,13.26,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,101143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1700,-1,5,-0.06,10468545,6186,27.05,1700,1701,1687,2210,1191,1701,1692.30,1.09,0,-496,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,461,3.83,0.58,12,0.02,444.00,2922.00,3180,20240405,-46.54,1501,20241210,13.26,2000,-15.00,20250212,1544,10.10,20250124,3180,-46.54,20240405,1501,13.26,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N +20250403,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1701,0,3,0.00,5586297,3304,14.45,1700,1701,1687,2210,1191,1701,1690.77,1.09,0,-1264,1752,1726,1711,1685,1670,1719,1678,136,509,500,1220,1,1,27107010,461,3.83,0.58,12,0.01,444.00,2922.00,3180,20240405,-46.51,1501,20241210,13.32,2000,-14.95,20250212,1544,10.17,20250124,3180,-46.51,20240405,1501,13.32,20241210,0.88,Y,440290,500,135 억,,296753,N,N,0,N,00,N 20250402,161118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1701,4,2,0.24,38395961,22521,52.82,1731,1737,1696,2205,1188,1697,1704.90,1.10,0,-2173,1859,1777,1715,1633,1571,1819,1675,136,508,500,1220,1,1,27107010,461,3.83,0.58,12,0.08,444.00,2922.00,3180,20240405,-46.51,1501,20241210,13.32,2000,-14.95,20250212,1544,10.17,20250124,3180,-46.51,20240405,1501,13.32,20241210,0.89,Y,440290,500,135 억,,298926,N,N,0,N,00,N 20250402,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1703,6,2,0.35,36946295,21669,50.82,1731,1737,1696,2205,1188,1697,1705.03,1.10,0,-2243,1859,1777,1715,1633,1571,1819,1675,136,508,500,1220,1,1,27107010,462,3.84,0.58,12,0.08,444.00,2922.00,3180,20240405,-46.45,1501,20241210,13.46,2000,-14.85,20250212,1544,10.30,20250124,3180,-46.45,20240405,1501,13.46,20241210,0.89,Y,440290,500,135 억,,298926,N,N,0,N,00,N 20250402,141121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1707,10,2,0.59,36120342,21185,49.68,1731,1737,1696,2205,1188,1697,1705.00,1.10,0,-2421,1859,1777,1715,1633,1571,1819,1675,136,508,500,1220,1,1,27107010,463,3.84,0.58,12,0.08,444.00,2922.00,3180,20240405,-46.32,1501,20241210,13.72,2000,-14.65,20250212,1544,10.56,20250124,3180,-46.32,20240405,1501,13.72,20241210,0.89,Y,440290,500,135 억,,298926,N,N,0,N,00,N diff --git a/440320/price/prices-20250401.csv b/440320/price/prices-20250401.csv index 93b6c79e1b4b..11022a5be2cc 100644 --- a/440320/price/prices-20250401.csv +++ b/440320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161134,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7400,230,2,3.21,4975548275,664752,180.01,7010,7840,7010,9320,5020,7170,7485.00,0.83,0,98468,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,726,54.01,1.76,12,6.78,137.00,4204.00,9490,20250307,-22.02,3780,20240909,95.77,9490,-22.02,20250307,6070,21.91,20250102,9490,-22.02,20250307,3780,95.77,20240909,4.48,Y,440320,100,9 억,,81691,N,N,2971,N,00,N +20250403,151145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7330,160,2,2.23,4820802285,643787,174.34,7010,7840,7010,9320,5020,7170,7488.20,0.83,0,92713,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,719,53.50,1.74,12,6.57,137.00,4204.00,9490,20250307,-22.76,3780,20240909,93.92,9490,-22.76,20250307,6070,20.76,20250102,9490,-22.76,20250307,3780,93.92,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,141142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7380,210,2,2.93,3747958250,497044,134.60,7010,7840,7010,9320,5020,7170,7540.50,0.83,0,62861,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,724,53.87,1.76,12,5.07,137.00,4204.00,9490,20250307,-22.23,3780,20240909,95.24,9490,-22.23,20250307,6070,21.58,20250102,9490,-22.23,20250307,3780,95.24,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,131140,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7680,510,2,7.11,3092741120,410051,111.04,7010,7840,7010,9320,5020,7170,7542.34,0.83,0,48650,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,753,56.06,1.83,12,4.18,137.00,4204.00,9490,20250307,-19.07,3780,20240909,103.17,9490,-19.07,20250307,6070,26.52,20250102,9490,-19.07,20250307,3780,103.17,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,121139,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7660,490,2,6.83,2641892795,351571,95.21,7010,7840,7010,9320,5020,7170,7514.55,0.83,0,43899,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,751,55.91,1.82,12,3.59,137.00,4204.00,9490,20250307,-19.28,3780,20240909,102.65,9490,-19.28,20250307,6070,26.19,20250102,9490,-19.28,20250307,3780,102.65,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,111143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7780,610,2,8.51,2180570270,291966,79.06,7010,7840,7010,9320,5020,7170,7468.59,0.83,0,33134,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,763,56.79,1.85,12,2.98,137.00,4204.00,9490,20250307,-18.02,3780,20240909,105.82,9490,-18.02,20250307,6070,28.17,20250102,9490,-18.02,20250307,3780,105.82,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,101143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7550,380,2,5.30,1113871870,152365,41.26,7010,7600,7010,9320,5020,7170,7310.56,0.83,0,16374,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,740,55.11,1.80,12,1.55,137.00,4204.00,9490,20250307,-20.44,3780,20240909,99.74,9490,-20.44,20250307,6070,24.38,20250102,9490,-20.44,20250307,3780,99.74,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N +20250403,091148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7180,10,2,0.14,193094090,27233,7.37,7010,7250,7010,9320,5020,7170,7090.42,0.83,0,3072,8063,7616,7323,6876,6583,7470,6730,10,2150,100,4870,10,1,9805000,704,52.41,1.71,12,0.28,137.00,4204.00,9490,20250307,-24.34,3780,20240909,89.95,9490,-24.34,20250307,6070,18.29,20250102,9490,-24.34,20250307,3780,89.95,20240909,4.48,Y,440320,100,9 억,,81691,N,N,9694,N,00,N 20250402,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-430,5,-5.66,2658034995,368594,68.53,7750,7770,7030,9880,5320,7600,7211.39,1.53,0,-65928,8340,7970,7310,6940,6280,8155,7125,10,2280,100,5160,10,1,9805000,703,52.34,1.71,12,3.76,137.00,4204.00,9490,20250307,-24.45,3780,20240909,89.68,9490,-24.45,20250307,6070,18.12,20250102,9490,-24.45,20250307,3780,89.68,20240909,4.51,Y,440320,100,9 억,,149845,N,N,9694,N,00,N 20250402,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7120,-480,5,-6.32,2548409925,353250,65.68,7750,7770,7030,9880,5320,7600,7214.18,1.53,0,-61982,8340,7970,7310,6940,6280,8155,7125,10,2280,100,5160,10,1,9805000,698,51.97,1.69,12,3.60,137.00,4204.00,9490,20250307,-24.97,3780,20240909,88.36,9490,-24.97,20250307,6070,17.30,20250102,9490,-24.97,20250307,3780,88.36,20240909,4.51,Y,440320,100,9 억,,149845,N,N,3712,N,00,N 20250402,141121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,7170,-430,5,-5.66,2162902220,299167,55.62,7750,7770,7080,9880,5320,7600,7229.75,1.53,0,-47435,8340,7970,7310,6940,6280,8155,7125,10,2280,100,5160,10,1,9805000,703,52.34,1.71,12,3.05,137.00,4204.00,9490,20250307,-24.45,3780,20240909,89.68,9490,-24.45,20250307,6070,18.12,20250102,9490,-24.45,20250307,3780,89.68,20240909,4.51,Y,440320,100,9 억,,149845,N,N,3712,N,00,N diff --git a/440790/price/prices-20250401.csv b/440790/price/prices-20250401.csv index f36d0d7e4b47..4cadfe6000bb 100644 --- a/440790/price/prices-20250401.csv +++ b/440790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161134,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,151145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,141142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,131141,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,121139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,111143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,101143,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N +20250403,091148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250402,161119,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250402,151119,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N 20250402,141121,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,0.03,0,0,2135,2135,2135,2135,2135,2135,2135,4,640,100,0,5,1,4050000,86,53.38,1.03,12,0.00,40.00,2068.00,2445,20240502,-12.68,2080,20241121,2.64,2235,-4.47,20250221,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,Y,440790,100,4 억,,1031,N,N,0,N,00,N diff --git a/440820/price/prices-20250401.csv b/440820/price/prices-20250401.csv index 89ba94b37ad4..56ca7103ec2b 100644 --- a/440820/price/prices-20250401.csv +++ b/440820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7541905,3563,15.30,2120,2120,2115,2755,1485,2120,2116.73,0.03,0,-2326,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.05,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7541905,3563,15.30,2120,2120,2115,2755,1485,2120,2116.73,0.03,0,-2326,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.05,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7541905,3563,15.30,2120,2120,2115,2755,1485,2120,2116.73,0.03,0,-2326,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.05,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7541905,3563,15.30,2120,2120,2115,2755,1485,2120,2116.73,0.03,0,-2326,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.05,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,121139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7541905,3563,15.30,2120,2120,2115,2755,1485,2120,2116.73,0.03,0,-2326,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.05,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2607600,1230,5.28,2120,2120,2120,2755,1485,2120,2120.00,0.03,0,0,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.02,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2607600,1230,5.28,2120,2120,2120,2755,1485,2120,2120.00,0.03,0,0,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.02,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N +20250403,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.03,0,0,2130,2125,2120,2115,2110,2127,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,2326,N,N,0,N,00,N 20250402,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,49351075,23286,93.23,2115,2125,2115,2755,1485,2120,2119.35,0.00,0,1192,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.30,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,134,N,N,0,N,00,N 20250402,151119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,49054275,23146,92.67,2115,2125,2115,2755,1485,2120,2119.34,0.00,0,1332,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.30,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,134,N,N,0,N,00,N 20250402,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,49030950,23135,92.63,2115,2125,2115,2755,1485,2120,2119.34,0.00,0,1332,2126,2122,2116,2112,2106,2125,2115,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.30,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,134,N,N,0,N,00,N diff --git a/441270/price/prices-20250401.csv b/441270/price/prices-20250401.csv index 9c43d0353c9b..0218ecbc0795 100644 --- a/441270/price/prices-20250401.csv +++ b/441270/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161135,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4660,105,2,2.31,659803538,145586,132.69,4425,4670,4345,5920,3190,4555,4532.05,2.04,0,-25637,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1724,-10.02,1.23,12,0.39,-465.00,3780.00,11740,20240522,-60.31,3795,20241209,22.79,6450,-27.75,20250212,4345,7.25,20250403,11740,-60.31,20240522,3795,22.79,20241209,4.59,Y,441270,500,184 억,,756149,N,N,18251,N,00,N +20250403,151146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4665,110,2,2.41,642863528,141945,129.37,4425,4670,4345,5920,3190,4555,4528.96,2.04,0,-24058,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1725,-10.03,1.23,12,0.38,-465.00,3780.00,11740,20240522,-60.26,3795,20241209,22.92,6450,-27.67,20250212,4345,7.36,20250403,11740,-60.26,20240522,3795,22.92,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,141143,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4615,60,2,1.32,507677683,112721,102.74,4425,4645,4345,5920,3190,4555,4503.84,2.04,0,-8200,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1707,-9.92,1.22,12,0.30,-465.00,3780.00,11740,20240522,-60.69,3795,20241209,21.61,6450,-28.45,20250212,4345,6.21,20250403,11740,-60.69,20240522,3795,21.61,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,131141,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4620,65,2,1.43,448908423,100001,91.14,4425,4635,4345,5920,3190,4555,4489.04,2.04,0,-5610,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1709,-9.94,1.22,12,0.27,-465.00,3780.00,11740,20240522,-60.65,3795,20241209,21.74,6450,-28.37,20250212,4345,6.33,20250403,11740,-60.65,20240522,3795,21.74,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,121140,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4615,60,2,1.32,397694238,88895,81.02,4425,4625,4345,5920,3190,4555,4473.75,2.04,0,-4080,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1707,-9.92,1.22,12,0.24,-465.00,3780.00,11740,20240522,-60.69,3795,20241209,21.61,6450,-28.45,20250212,4345,6.21,20250403,11740,-60.69,20240522,3795,21.61,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,111144,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4595,40,2,0.88,336123613,75533,68.84,4425,4600,4345,5920,3190,4555,4450.02,2.04,0,-3787,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1700,-9.88,1.22,12,0.20,-465.00,3780.00,11740,20240522,-60.86,3795,20241209,21.08,6450,-28.76,20250212,4345,5.75,20250403,11740,-60.86,20240522,3795,21.08,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,101144,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4510,-45,5,-0.99,259802778,58777,53.57,4425,4520,4345,5920,3190,4555,4420.14,2.04,0,-7422,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1668,-9.70,1.19,12,0.16,-465.00,3780.00,11740,20240522,-61.58,3795,20241209,18.84,6450,-30.08,20250212,4345,3.80,20250403,11740,-61.58,20240522,3795,18.84,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N +20250403,091149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4375,-180,5,-3.95,31134418,7096,6.47,4425,4425,4345,5920,3190,4555,4387.60,2.04,0,-4550,5058,4806,4658,4406,4258,4732,4332,185,1365,500,3270,5,1,36987901,1618,-9.41,1.16,12,0.02,-465.00,3780.00,11740,20240522,-62.73,3795,20241209,15.28,6450,-32.17,20250212,4345,0.69,20250403,11740,-62.73,20240522,3795,15.28,20241209,4.59,Y,441270,500,184 억,,756149,N,N,8806,N,00,N 20250402,161119,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4555,-245,5,-5.10,506469271,109718,193.59,4910,4910,4510,6240,3360,4800,4616.10,2.13,0,-30733,4970,4885,4810,4725,4650,4847,4687,185,1440,500,3450,5,1,36987901,1685,-9.80,1.21,12,0.30,-465.00,3780.00,11740,20240522,-61.20,3795,20241209,20.03,6450,-29.38,20250212,4510,1.00,20250402,11740,-61.20,20240522,3795,20.03,20241209,4.79,Y,441270,500,184 억,,787933,N,N,8806,N,00,N 20250402,151120,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4550,-250,5,-5.21,456801171,98764,174.26,4910,4910,4530,6240,3360,4800,4625.18,2.13,0,-29686,4970,4885,4810,4725,4650,4847,4687,185,1440,500,3450,5,1,36987901,1683,-9.78,1.20,12,0.27,-465.00,3780.00,11740,20240522,-61.24,3795,20241209,19.89,6450,-29.46,20250212,4530,0.44,20250402,11740,-61.24,20240522,3795,19.89,20241209,4.79,Y,441270,500,184 억,,787933,N,N,1671,N,00,N 20250402,141122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,4585,-215,5,-4.48,341018696,73361,129.44,4910,4910,4580,6240,3360,4800,4648.50,2.13,0,-29180,4970,4885,4810,4725,4650,4847,4687,185,1440,500,3450,5,1,36987901,1696,-9.86,1.21,12,0.20,-465.00,3780.00,11740,20240522,-60.95,3795,20241209,20.82,6450,-28.91,20250212,4530,1.21,20250331,11740,-60.95,20240522,3795,20.82,20241209,4.79,Y,441270,500,184 억,,787933,N,N,1671,N,00,N diff --git a/442130/price/prices-20250401.csv b/442130/price/prices-20250401.csv index 67a918e819d1..ba2b19b3e7a6 100644 --- a/442130/price/prices-20250401.csv +++ b/442130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1088075,512,0.90,2130,2130,2125,2765,1495,2130,2125.15,0.07,0,-505,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.01,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,44695,21,0.04,2130,2130,2125,2765,1495,2130,2128.33,0.07,0,-14,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,44695,21,0.04,2130,2130,2125,2765,1495,2130,2128.33,0.07,0,-14,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,131141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,34045,16,0.03,2130,2130,2125,2765,1495,2130,2127.81,0.07,0,-9,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,34045,16,0.03,2130,2130,2125,2765,1495,2130,2127.81,0.07,0,-9,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.72,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.62,2080,20241210,2.16,2145,-0.93,20250207,2080,2.16,20250113,2460,-13.62,20240430,2080,2.16,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,23420,11,0.02,2130,2130,2125,2765,1495,2130,2129.09,0.07,0,-9,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,23420,11,0.02,2130,2130,2125,2765,1495,2130,2129.09,0.07,0,-9,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N +20250403,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6390,3,0.01,2130,2130,2130,2765,1495,2130,2130.00,0.07,0,-3,2140,2135,2125,2120,2110,2137,2122,3,635,100,1490,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2557,N,N,0,N,00,N 20250402,161119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,120919696,57099,1524.67,2130,2130,2115,2760,1490,2125,2117.72,0.07,0,-285,2131,2127,2121,2117,2111,2130,2120,3,635,100,1480,5,1,3460000,74,31.79,1.05,12,1.65,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2568,N,N,0,N,00,N 20250402,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,120909046,57094,1524.54,2130,2130,2115,2760,1490,2125,2117.72,0.07,0,-280,2131,2127,2121,2117,2111,2130,2120,3,635,100,1480,5,1,3460000,74,31.79,1.05,12,1.65,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2568,N,N,0,N,00,N 20250402,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,118244266,55840,1491.05,2130,2130,2115,2760,1490,2125,2117.55,0.07,0,-274,2131,2127,2121,2117,2111,2130,2120,3,635,100,1480,5,1,3460000,74,31.79,1.05,12,1.61,67.00,2033.00,2460,20240430,-13.41,2080,20241210,2.40,2145,-0.70,20250207,2080,2.40,20250113,2460,-13.41,20240430,2080,2.40,20241210,0.00,Y,442130,100,3 억,,2568,N,N,0,N,00,N diff --git a/442310/price/prices-20250401.csv b/442310/price/prices-20250401.csv index 4c6cd97f1e04..5b02c5fa942a 100644 --- a/442310/price/prices-20250401.csv +++ b/442310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,15063805,7039,62.31,2135,2145,2135,2780,1500,2140,2140.05,0.13,0,102,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.10,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,14843385,6936,61.40,2135,2145,2135,2780,1500,2140,2140.05,0.13,0,106,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.10,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,141143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,12703385,5936,52.54,2135,2145,2135,2780,1500,2140,2140.06,0.13,0,106,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,12703385,5936,52.54,2135,2145,2135,2780,1500,2140,2140.06,0.13,0,106,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,121140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,12701245,5935,52.54,2135,2145,2135,2780,1500,2140,2140.06,0.13,0,106,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,143,38.82,1.13,12,0.09,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,12815,6,0.05,2135,2140,2135,2780,1500,2140,2135.83,0.13,0,0,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,12815,6,0.05,2135,2140,2135,2780,1500,2140,2135.83,0.13,0,0,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N +20250403,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,10675,5,0.04,2135,2135,2135,2780,1500,2140,2135.00,0.13,0,0,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,143,38.82,1.13,12,0.00,55.00,1884.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,8552,N,N,0,N,00,N 20250402,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,24169175,11297,64.46,2135,2140,2135,2780,1500,2140,2139.43,0.14,0,-575,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.17,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9127,N,N,0,N,00,N 20250402,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,15812475,7392,42.18,2135,2140,2135,2780,1500,2140,2139.13,0.14,0,-575,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.11,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9127,N,N,0,N,00,N 20250402,141122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2741405,1284,7.33,2135,2140,2135,2780,1500,2140,2135.05,0.14,0,-575,2143,2141,2138,2136,2133,2142,2137,7,640,100,1490,5,1,6710000,144,38.91,1.14,12,0.02,55.00,1884.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9127,N,N,0,N,00,N diff --git a/442770/price/prices-20250401.csv b/442770/price/prices-20250401.csv index 3253b626c933..96e995e5bb10 100644 --- a/442770/price/prices-20250401.csv +++ b/442770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,10961900,5072,506.69,2175,2175,2155,2825,1525,2175,2161.26,0.03,0,-493,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.57,1.06,12,0.12,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,7611740,3521,351.75,2175,2175,2155,2825,1525,2175,2161.81,0.03,0,-162,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.75,1.07,12,0.08,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,6513720,3015,301.20,2175,2175,2155,2825,1525,2175,2160.44,0.03,0,-162,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.75,1.07,12,0.07,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,461390,213,21.28,2175,2175,2155,2825,1525,2175,2166.15,0.03,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.57,1.06,12,0.01,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-15,5,-0.69,448455,207,20.68,2175,2175,2160,2825,1525,2175,2166.45,0.03,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.57,1.06,12,0.00,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,111144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,288615,133,13.29,2175,2175,2170,2825,1525,2175,2170.04,0.03,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,101144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,288615,133,13.29,2175,2175,2170,2825,1525,2175,2170.04,0.03,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,91,38.75,1.07,12,0.00,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N +20250403,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,2175,1,0.10,2175,2175,2175,2825,1525,2175,2175.00,0.03,0,0,2185,2180,2170,2165,2155,2182,2167,4,650,100,1520,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1151,N,N,0,N,00,N 20250402,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2162425,1001,24.15,2175,2175,2160,2820,1520,2170,2160.26,0.03,0,31,2263,2216,2188,2141,2113,2202,2127,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.02,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1120,N,N,0,N,00,N 20250402,151120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2145025,993,23.96,2175,2175,2160,2820,1520,2170,2160.15,0.03,0,31,2263,2216,2188,2141,2113,2202,2127,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.02,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1120,N,N,0,N,00,N 20250402,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,2082285,964,23.26,2175,2175,2160,2820,1520,2170,2160.05,0.03,0,38,2263,2216,2188,2141,2113,2202,2127,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.02,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1120,N,N,0,N,00,N diff --git a/442900/price/prices-20250401.csv b/442900/price/prices-20250401.csv index b081a60fd94e..98fe88727c32 100644 --- a/442900/price/prices-20250401.csv +++ b/442900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,0,3,0.00,73507980,7178,550.04,10220,10250,10220,13320,7180,10250,10240.73,3.98,0,-1121,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,787,54.81,1.04,12,0.09,187.00,9883.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,0,3,0.00,73179980,7146,547.59,10220,10250,10220,13320,7180,10250,10240.69,3.98,0,-1094,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,787,54.81,1.04,12,0.09,187.00,9883.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,27066930,2647,202.84,10220,10250,10220,13320,7180,10250,10225.51,3.98,0,-876,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,131142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,24847020,2430,186.21,10220,10250,10220,13320,7180,10250,10225.11,3.98,0,-659,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,121141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,22657800,2216,169.81,10220,10250,10220,13320,7180,10250,10224.64,3.98,0,-445,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,20509500,2006,153.72,10220,10250,10220,13320,7180,10250,10224.08,3.98,0,-235,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.03,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,14934150,1461,111.95,10220,10250,10220,13320,7180,10250,10221.87,3.98,0,-190,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.02,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N +20250403,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,0,3,0.00,0,0,0.00,0,0,0,13320,7180,10250,0.00,3.98,0,0,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,787,54.81,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305808,N,N,0,N,00,N 20250402,161120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,30,2,0.29,13352190,1305,7.78,10220,10250,10220,13280,7160,10220,10231.56,3.98,0,-778,10300,10260,10240,10200,10180,10250,10190,38,3060,500,7560,10,1,7680000,787,54.81,1.04,12,0.02,187.00,9883.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305810,N,N,0,N,00,N 20250402,151121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,10,2,0.10,11049380,1080,6.44,10220,10250,10220,13280,7160,10220,10230.91,3.98,0,-754,10300,10260,10240,10200,10180,10250,10190,38,3060,500,7560,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305810,N,N,0,N,00,N 20250402,141123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,10,2,0.10,9473950,926,5.52,10220,10250,10220,13280,7160,10220,10231.05,3.98,0,-623,10300,10260,10240,10200,10180,10250,10190,38,3060,500,7560,10,1,7680000,786,54.71,1.04,12,0.01,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305810,N,N,0,N,00,N diff --git a/443060/price/prices-20250401.csv b/443060/price/prices-20250401.csv index a3d411cefcb6..9afaf6a9be28 100644 --- a/443060/price/prices-20250401.csv +++ b/443060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161136,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,148700,800,2,0.54,11965667500,81589,66.35,146500,149500,141600,192200,103600,147900,146657.63,4.75,0,-21761,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,66661,28.03,8.62,12,0.18,5305.00,17255.00,207500,20240514,-28.34,99500,20240909,49.45,199600,-25.50,20250122,126200,17.83,20250228,207500,-28.34,20240514,99500,49.45,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,18047,N,00,N +20250403,151147,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,148300,400,2,0.27,11697466950,79782,64.88,146500,149500,141600,192200,103600,147900,146617.87,4.75,0,-21248,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,66482,27.95,8.59,12,0.18,5305.00,17255.00,207500,20240514,-28.53,99500,20240909,49.05,199600,-25.70,20250122,126200,17.51,20250228,207500,-28.53,20240514,99500,49.05,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,141144,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147900,0,3,0.00,10425708200,71213,57.91,146500,149500,141600,192200,103600,147900,146401.76,4.75,0,-20199,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,66302,27.88,8.57,12,0.16,5305.00,17255.00,207500,20240514,-28.72,99500,20240909,48.64,199600,-25.90,20250122,126200,17.19,20250228,207500,-28.72,20240514,99500,48.64,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,131142,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147900,0,3,0.00,8655494550,59291,48.22,146500,147900,141600,192200,103600,147900,145983.28,4.75,0,-18125,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,66302,27.88,8.57,12,0.13,5305.00,17255.00,207500,20240514,-28.72,99500,20240909,48.64,199600,-25.90,20250122,126200,17.19,20250228,207500,-28.72,20240514,99500,48.64,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,121141,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147400,-500,5,-0.34,7487335000,51368,41.77,146500,147900,141600,192200,103600,147900,145758.74,4.75,0,-17224,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,66078,27.79,8.54,12,0.11,5305.00,17255.00,207500,20240514,-28.96,99500,20240909,48.14,199600,-26.15,20250122,126200,16.80,20250228,207500,-28.96,20240514,99500,48.14,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,111145,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,146900,-1000,5,-0.68,6474610000,44498,36.19,146500,147900,141600,192200,103600,147900,145503.39,4.75,0,-15795,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,65854,27.69,8.51,12,0.10,5305.00,17255.00,207500,20240514,-29.20,99500,20240909,47.64,199600,-26.40,20250122,126200,16.40,20250228,207500,-29.20,20240514,99500,47.64,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,101145,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,146700,-1200,5,-0.81,5138572250,35376,28.77,146500,147900,141600,192200,103600,147900,145255.89,4.75,0,-12392,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,65764,27.65,8.50,12,0.08,5305.00,17255.00,207500,20240514,-29.30,99500,20240909,47.44,199600,-26.50,20250122,126200,16.24,20250228,207500,-29.30,20240514,99500,47.44,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N +20250403,091150,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145300,-2600,5,-1.76,1570513650,10768,8.76,146500,147000,144500,192200,103600,147900,145850.08,4.75,0,-4258,153433,150666,145133,142366,136833,152050,143750,224,44300,500,103530,100,1,44829210,65137,27.39,8.42,12,0.02,5305.00,17255.00,207500,20240514,-29.98,99500,20240909,46.03,199600,-27.20,20250122,126200,15.13,20250228,207500,-29.98,20240514,99500,46.03,20240909,0.27,Y,443060,500,224 억,,2130510,N,N,12459,N,00,N 20250402,161120,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147900,8800,2,6.33,17839131500,122966,122.63,140600,147900,139600,180800,97400,139100,145072.13,4.68,0,39411,143033,141066,138033,136066,133033,142050,137050,224,41700,500,97370,100,1,44829210,66302,27.88,8.57,12,0.27,5305.00,17255.00,207500,20240514,-28.72,99500,20240909,48.64,199600,-25.90,20250122,126200,17.19,20250228,207500,-28.72,20240514,99500,48.64,20240909,0.26,Y,443060,500,224 억,,2097015,N,N,12458,N,00,N 20250402,151121,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,147400,8300,2,5.97,16986414750,117192,116.87,140600,147700,139600,180800,97400,139100,144945.17,4.68,0,37618,143033,141066,138033,136066,133033,142050,137050,224,41700,500,97370,100,1,44829210,66078,27.79,8.54,12,0.26,5305.00,17255.00,207500,20240514,-28.96,99500,20240909,48.14,199600,-26.15,20250122,126200,16.80,20250228,207500,-28.96,20240514,99500,48.14,20240909,0.26,Y,443060,500,224 억,,2097015,N,N,2341,N,00,N 20250402,141123,55,30.00,KOSPI,,일반서비스,N,N,N,Y,40,N,145500,6400,2,4.60,14668530000,101419,101.14,140600,147500,139600,180800,97400,139100,144632.96,4.68,0,33053,143033,141066,138033,136066,133033,142050,137050,224,41700,500,97370,100,1,44829210,65227,27.43,8.43,12,0.23,5305.00,17255.00,207500,20240514,-29.88,99500,20240909,46.23,199600,-27.10,20250122,126200,15.29,20250228,207500,-29.88,20240514,99500,46.23,20240909,0.26,Y,443060,500,224 억,,2097015,N,N,2341,N,00,N diff --git a/443250/price/prices-20250401.csv b/443250/price/prices-20250401.csv index e452ea17632c..6776e560f444 100644 --- a/443250/price/prices-20250401.csv +++ b/443250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11050,-90,5,-0.81,312270205,28436,102.85,11130,11130,10860,14480,7800,11140,10981.40,0.93,0,-3681,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1228,18.95,2.59,12,0.26,583.00,4260.00,16200,20250210,-31.79,7000,20240805,57.86,16200,-31.79,20250210,10860,1.75,20250403,16200,-31.79,20250210,7000,57.86,20240805,2.91,Y,443250,500,58 억,,103149,N,N,3881,N,00,N +20250403,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10930,-210,5,-1.89,204400255,18628,67.38,11130,11130,10900,14480,7800,11140,10972.74,0.93,0,-221,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1215,18.75,2.57,12,0.17,583.00,4260.00,16200,20250210,-32.53,7000,20240805,56.14,16200,-32.53,20250210,10900,0.28,20250403,16200,-32.53,20250210,7000,56.14,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,-180,5,-1.62,168309780,15340,55.48,11130,11130,10900,14480,7800,11140,10971.95,0.93,0,979,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1218,18.80,2.57,12,0.14,583.00,4260.00,16200,20250210,-32.35,7000,20240805,56.57,16200,-32.35,20250210,10900,0.55,20250403,16200,-32.35,20250210,7000,56.57,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10960,-180,5,-1.62,112650940,10269,37.14,11130,11130,10900,14480,7800,11140,10970.00,0.93,0,215,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1218,18.80,2.57,12,0.09,583.00,4260.00,16200,20250210,-32.35,7000,20240805,56.57,16200,-32.35,20250210,10900,0.55,20250403,16200,-32.35,20250210,7000,56.57,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,121141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11000,-140,5,-1.26,54882640,5002,18.09,11130,11130,10900,14480,7800,11140,10972.14,0.93,0,-224,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1223,18.87,2.58,12,0.05,583.00,4260.00,16200,20250210,-32.10,7000,20240805,57.14,16200,-32.10,20250210,10900,0.92,20250403,16200,-32.10,20250210,7000,57.14,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,111145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10990,-150,5,-1.35,34279950,3120,11.28,11130,11130,10930,14480,7800,11140,10987.16,0.93,0,-647,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1222,18.85,2.58,12,0.03,583.00,4260.00,16200,20250210,-32.16,7000,20240805,57.00,16200,-32.16,20250210,10930,0.55,20250403,16200,-32.16,20250210,7000,57.00,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11030,-110,5,-0.99,21848190,1987,7.19,11130,11130,10930,14480,7800,11140,10995.57,0.93,0,-257,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1226,18.92,2.59,12,0.02,583.00,4260.00,16200,20250210,-31.91,7000,20240805,57.57,16200,-31.91,20250210,10930,0.91,20250403,16200,-31.91,20250210,7000,57.57,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N +20250403,091150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11010,-130,5,-1.17,8925920,813,2.94,11130,11130,10930,14480,7800,11140,10978.99,0.93,0,-131,11446,11292,11116,10962,10786,11205,10875,58,3340,500,7790,10,1,11115260,1224,18.89,2.58,12,0.01,583.00,4260.00,16200,20250210,-32.04,7000,20240805,57.29,16200,-32.04,20250210,10930,0.73,20250403,16200,-32.04,20250210,7000,57.29,20240805,2.91,Y,443250,500,58 억,,103149,N,N,2164,N,00,N 20250402,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11140,-70,5,-0.62,306747105,27648,65.28,11270,11270,10940,14570,7850,11210,11094.73,0.96,0,-3299,11516,11362,11176,11022,10836,11440,11100,58,3360,500,7840,10,1,11115260,1238,19.11,2.62,12,0.25,583.00,4260.00,16200,20250210,-31.23,7000,20240805,59.14,16200,-31.23,20250210,10940,1.83,20250402,16200,-31.23,20250210,7000,59.14,20240805,2.96,Y,443250,500,58 억,,106479,N,N,2164,N,00,N 20250402,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11130,-80,5,-0.71,262648205,23690,55.94,11270,11270,10940,14570,7850,11210,11086.88,0.96,0,-1822,11516,11362,11176,11022,10836,11440,11100,58,3360,500,7840,10,1,11115260,1237,19.09,2.61,12,0.21,583.00,4260.00,16200,20250210,-31.30,7000,20240805,59.00,16200,-31.30,20250210,10940,1.74,20250402,16200,-31.30,20250210,7000,59.00,20240805,2.96,Y,443250,500,58 억,,106479,N,N,4916,N,00,N 20250402,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11010,-200,5,-1.78,190614355,17202,40.62,11270,11270,10940,14570,7850,11210,11080.94,0.96,0,-1588,11516,11362,11176,11022,10836,11440,11100,58,3360,500,7840,10,1,11115260,1224,18.89,2.58,12,0.15,583.00,4260.00,16200,20250210,-32.04,7000,20240805,57.29,16200,-32.04,20250210,10940,0.64,20250402,16200,-32.04,20250210,7000,57.29,20240805,2.96,Y,443250,500,58 억,,106479,N,N,4916,N,00,N diff --git a/443670/price/prices-20250401.csv b/443670/price/prices-20250401.csv index c64e394bade7..b3b9a5740506 100644 --- a/443670/price/prices-20250401.csv +++ b/443670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6430,-190,5,-2.87,387954040,59712,116.72,6400,6600,6340,8600,4640,6620,6497.11,1.25,0,-3001,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1556,494.62,2.48,12,0.25,13.00,2590.00,26000,20240423,-75.27,5460,20241115,17.77,11670,-44.90,20250207,6340,1.42,20250403,26000,-75.27,20240423,5460,17.77,20241115,3.72,Y,443670,100,24 억,,302931,N,N,7999,N,00,N +20250403,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6460,-160,5,-2.42,347272470,53401,104.38,6400,6600,6340,8600,4640,6620,6503.11,1.25,0,-3190,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1563,496.92,2.49,12,0.22,13.00,2590.00,26000,20240423,-75.15,5460,20241115,18.32,11670,-44.64,20250207,6340,1.89,20250403,26000,-75.15,20240423,5460,18.32,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6490,-130,5,-1.96,278461320,42763,83.59,6400,6600,6340,8600,4640,6620,6511.73,1.25,0,156,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1571,499.23,2.51,12,0.18,13.00,2590.00,26000,20240423,-75.04,5460,20241115,18.86,11670,-44.39,20250207,6340,2.37,20250403,26000,-75.04,20240423,5460,18.86,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6510,-110,5,-1.66,240187010,36881,72.09,6400,6600,6340,8600,4640,6620,6512.49,1.25,0,2578,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1576,500.77,2.51,12,0.15,13.00,2590.00,26000,20240423,-74.96,5460,20241115,19.23,11670,-44.22,20250207,6340,2.68,20250403,26000,-74.96,20240423,5460,19.23,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,121141,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6580,-40,5,-0.60,205908910,31634,61.83,6400,6600,6340,8600,4640,6620,6509.10,1.25,0,6098,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1592,506.15,2.54,12,0.13,13.00,2590.00,26000,20240423,-74.69,5460,20241115,20.51,11670,-43.62,20250207,6340,3.79,20250403,26000,-74.69,20240423,5460,20.51,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,111145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6570,-50,5,-0.76,177907810,27368,53.50,6400,6600,6340,8600,4640,6620,6500.58,1.25,0,4899,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1590,505.38,2.54,12,0.11,13.00,2590.00,26000,20240423,-74.73,5460,20241115,20.33,11670,-43.70,20250207,6340,3.63,20250403,26000,-74.73,20240423,5460,20.33,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,101145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6560,-60,5,-0.91,147327960,22690,44.35,6400,6600,6340,8600,4640,6620,6493.08,1.25,0,6445,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1588,504.62,2.53,12,0.09,13.00,2590.00,26000,20240423,-74.77,5460,20241115,20.15,11670,-43.79,20250207,6340,3.47,20250403,26000,-74.77,20240423,5460,20.15,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N +20250403,091150,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6440,-180,5,-2.72,60272490,9394,18.36,6400,6510,6340,8600,4640,6620,6416.06,1.25,0,1746,7186,6902,6756,6472,6326,6830,6400,24,1980,100,4100,10,1,24201392,1559,495.38,2.49,12,0.04,13.00,2590.00,26000,20240423,-75.23,5460,20241115,17.95,11670,-44.82,20250207,6340,1.58,20250403,26000,-75.23,20240423,5460,17.95,20241115,3.72,Y,443670,100,24 억,,302931,N,N,5625,N,00,N 20250402,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6620,-200,5,-2.93,343483755,51159,64.30,6880,7040,6610,8860,4780,6820,6714.60,1.27,0,-5283,7120,6970,6850,6700,6580,7045,6775,24,2040,100,4220,10,1,24201392,1602,509.23,2.56,12,0.21,13.00,2590.00,26000,20240423,-74.54,5460,20241115,21.25,11670,-43.27,20250207,6610,0.15,20250402,26000,-74.54,20240423,5460,21.25,20241115,3.85,Y,443670,100,24 억,,307310,N,N,5625,N,00,N 20250402,151121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6670,-150,5,-2.20,302342795,44957,56.50,6880,7040,6610,8860,4780,6820,6725.16,1.27,0,-6051,7120,6970,6850,6700,6580,7045,6775,24,2040,100,4220,10,1,24201392,1614,513.08,2.58,12,0.19,13.00,2590.00,26000,20240423,-74.35,5460,20241115,22.16,11670,-42.84,20250207,6610,0.91,20250402,26000,-74.35,20240423,5460,22.16,20241115,3.85,Y,443670,100,24 억,,307310,N,N,9567,N,00,N 20250402,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,6690,-130,5,-1.91,270458595,40180,50.50,6880,7040,6610,8860,4780,6820,6731.17,1.27,0,-7307,7120,6970,6850,6700,6580,7045,6775,24,2040,100,4220,10,1,24201392,1619,514.62,2.58,12,0.17,13.00,2590.00,26000,20240423,-74.27,5460,20241115,22.53,11670,-42.67,20250207,6610,1.21,20250402,26000,-74.27,20240423,5460,22.53,20241115,3.85,Y,443670,100,24 억,,307310,N,N,9567,N,00,N diff --git a/444530/price/prices-20250401.csv b/444530/price/prices-20250401.csv index ec50012bf5d5..26523e2d0e31 100644 --- a/444530/price/prices-20250401.csv +++ b/444530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161137,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13100,130,2,1.00,117165090110,8328286,127.88,14030,15170,12920,16860,9080,12970,14069.44,1.06,0,-6778,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,804,-8.45,24.39,12,135.74,-1550.00,537.00,24500,20250321,-46.53,10900,20250331,20.18,24500,-46.53,20250321,10900,20.18,20250331,24500,-46.53,20250321,10900,20.18,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,151148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12980,10,2,0.08,116175271135,8252430,126.71,14030,15170,12920,16860,9080,12970,14077.70,1.06,0,-8973,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,796,-8.37,24.17,12,134.50,-1550.00,537.00,24500,20250321,-47.02,10900,20250331,19.08,24500,-47.02,20250321,10900,19.08,20250331,24500,-47.02,20250321,10900,19.08,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,141145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13440,470,2,3.62,112379032325,7964526,122.29,14030,15170,13120,16860,9080,12970,14109.95,1.06,0,-36685,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,825,-8.67,25.03,12,129.81,-1550.00,537.00,24500,20250321,-45.14,10900,20250331,23.30,24500,-45.14,20250321,10900,23.30,20250331,24500,-45.14,20250321,10900,23.30,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,131143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14240,1270,2,9.79,101307445160,7166251,110.04,14030,15170,13120,16860,9080,12970,14136.74,1.06,0,-41067,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,874,-9.19,26.52,12,116.80,-1550.00,537.00,24500,20250321,-41.88,10900,20250331,30.64,24500,-41.88,20250321,10900,30.64,20250331,24500,-41.88,20250321,10900,30.64,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,121142,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,14470,1500,2,11.57,84803571055,6010792,92.29,14030,15170,13120,16860,9080,12970,14108.55,1.06,0,-24692,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,888,-9.34,26.95,12,97.97,-1550.00,537.00,24500,20250321,-40.94,10900,20250331,32.75,24500,-40.94,20250321,10900,32.75,20250331,24500,-40.94,20250321,10900,32.75,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,111146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13580,610,2,4.70,37073222360,2707558,41.57,14030,14140,13120,16860,9080,12970,13692.49,1.06,0,-43792,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,833,-8.76,25.29,12,44.13,-1550.00,537.00,24500,20250321,-44.57,10900,20250331,24.59,24500,-44.57,20250321,10900,24.59,20250331,24500,-44.57,20250321,10900,24.59,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,101146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13330,360,2,2.78,20871301220,1526991,23.45,14030,14140,13120,16860,9080,12970,13668.25,1.06,0,-27393,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,818,-8.60,24.82,12,24.89,-1550.00,537.00,24500,20250321,-45.59,10900,20250331,22.29,24500,-45.59,20250321,10900,22.29,20250331,24500,-45.59,20250321,10900,22.29,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N +20250403,091151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13830,860,2,6.63,5929417110,425228,6.53,14030,14140,13770,16860,9080,12970,13944.09,1.06,0,4789,15003,13986,12583,11566,10163,14495,12075,31,3890,500,9070,10,1,6135447,849,-8.92,25.75,12,6.93,-1550.00,537.00,24500,20250321,-43.55,10900,20250331,26.88,24500,-43.55,20250321,10900,26.88,20250331,24500,-43.55,20250321,10900,26.88,20250331,0.00,Y,444530,500,30 억,,65052,N,N,0,N,00,N 20250402,161121,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12970,1800,2,16.11,77658500035,6133513,658.04,11480,13600,11180,14520,7820,11170,12658.31,0.74,0,8077,13383,12276,11683,10576,9983,11980,10280,31,3350,500,7810,10,1,6135447,796,-8.37,24.15,12,99.97,-1550.00,537.00,24500,20250321,-47.06,10900,20250331,18.99,24500,-47.06,20250321,10900,18.99,20250331,24500,-47.06,20250321,10900,18.99,20250331,0.00,Y,444530,500,30 억,,45157,N,N,0,N,00,N 20250402,151122,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12690,1520,2,13.61,75213027755,5944510,637.76,11480,13600,11180,14520,7820,11170,12652.52,0.74,0,13558,13383,12276,11683,10576,9983,11980,10280,31,3350,500,7810,10,1,6135447,779,-8.19,23.63,12,96.89,-1550.00,537.00,24500,20250321,-48.20,10900,20250331,16.42,24500,-48.20,20250321,10900,16.42,20250331,24500,-48.20,20250321,10900,16.42,20250331,0.00,Y,444530,500,30 억,,45157,N,N,0,N,00,N 20250402,141124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13560,2390,2,21.40,53730624410,4303636,461.72,11480,13600,11180,14520,7820,11170,12484.94,0.74,0,59921,13383,12276,11683,10576,9983,11980,10280,31,3350,500,7810,10,1,6135447,832,-8.75,25.25,12,70.14,-1550.00,537.00,24500,20250321,-44.65,10900,20250331,24.40,24500,-44.65,20250321,10900,24.40,20250331,24500,-44.65,20250321,10900,24.40,20250331,0.00,Y,444530,500,30 억,,45157,N,N,0,N,00,N diff --git a/444920/price/prices-20250401.csv b/444920/price/prices-20250401.csv index f9ec9722670f..a73880297ed9 100644 --- a/444920/price/prices-20250401.csv +++ b/444920/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,27680240,13716,73.48,2020,2030,2015,2630,1420,2025,2018.10,0.16,0,-3822,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,75.00,1.02,12,0.26,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,27037460,13398,71.77,2020,2030,2015,2630,1420,2025,2018.02,0.16,0,-3707,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.26,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,25231985,12502,66.97,2020,2030,2015,2630,1420,2025,2018.24,0.16,0,-2818,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.24,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,18876510,9359,50.14,2020,2025,2015,2630,1420,2025,2016.94,0.16,0,-1967,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.18,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,16547170,8203,43.94,2020,2025,2015,2630,1420,2025,2017.21,0.16,0,-1076,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.16,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,14741720,7307,39.14,2020,2025,2015,2630,1420,2025,2017.48,0.16,0,-186,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.14,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,10099240,5012,26.85,2020,2020,2015,2630,1420,2025,2015.01,0.16,0,8,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.81,1.02,12,0.10,27.00,1989.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N +20250403,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,16160,8,0.04,2020,2020,2020,2630,1420,2025,2020.00,0.16,0,8,2045,2035,2025,2015,2005,2035,2015,5,605,100,1410,5,1,5240000,106,74.81,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.91,1970,20241230,2.54,2040,-0.98,20250225,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N 20250402,161121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,37768195,18667,864.21,2025,2035,2015,2630,1420,2025,2023.26,0.16,0,-3222,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,5240000,106,75.00,1.02,12,0.36,27.00,1989.00,2170,20240729,-6.68,1970,20241230,2.79,2040,-0.74,20250225,1980,2.27,20250120,2170,-6.68,20240729,1970,2.79,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N 20250402,151122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,37491415,18530,857.87,2025,2035,2015,2630,1420,2025,2023.28,0.16,0,-3125,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.35,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N 20250402,141124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,36356955,17967,831.81,2025,2035,2015,2630,1420,2025,2023.54,0.16,0,-2573,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,5240000,106,74.63,1.01,12,0.34,27.00,1989.00,2170,20240729,-7.14,1970,20241230,2.28,2040,-1.23,20250225,1980,1.77,20250120,2170,-7.14,20240729,1970,2.28,20241230,0.00,Y,444920,100,5 억,,8315,N,N,0,N,00,N diff --git a/445090/price/prices-20250401.csv b/445090/price/prices-20250401.csv index cb09a7b27557..12d64b8577e0 100644 --- a/445090/price/prices-20250401.csv +++ b/445090/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161137,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26900,-150,5,-0.55,704032950,26141,99.00,26000,27450,25750,35150,18950,27050,26932.14,1.75,0,-1500,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2924,-20.57,3.44,12,0.24,-1308.00,7825.00,66200,20240328,-59.37,22050,20241209,22.00,43150,-37.66,20250106,25750,4.47,20250403,65400,-58.87,20240418,22050,22.00,20241209,4.77,Y,445090,500,54 억,,190248,N,N,3137,N,00,N +20250403,151148,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26850,-200,5,-0.74,666650450,24747,93.72,26000,27450,25750,35150,18950,27050,26938.64,1.75,0,-1859,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2919,-20.53,3.43,12,0.23,-1308.00,7825.00,66200,20240328,-59.44,22050,20241209,21.77,43150,-37.78,20250106,25750,4.27,20250403,65400,-58.94,20240418,22050,21.77,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,141145,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27050,0,3,0.00,555101350,20604,78.03,26000,27450,25750,35150,18950,27050,26941.44,1.75,0,-1835,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2941,-20.68,3.46,12,0.19,-1308.00,7825.00,66200,20240328,-59.14,22050,20241209,22.68,43150,-37.31,20250106,25750,5.05,20250403,65400,-58.64,20240418,22050,22.68,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,131144,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27250,200,2,0.74,482403350,17921,67.87,26000,27450,25750,35150,18950,27050,26918.33,1.75,0,-858,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2963,-20.83,3.48,12,0.16,-1308.00,7825.00,66200,20240328,-58.84,22050,20241209,23.58,43150,-36.85,20250106,25750,5.83,20250403,65400,-58.33,20240418,22050,23.58,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,121142,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27400,350,2,1.29,405643250,15096,57.17,26000,27450,25750,35150,18950,27050,26870.91,1.75,0,839,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2979,-20.95,3.50,12,0.14,-1308.00,7825.00,66200,20240328,-58.61,22050,20241209,24.26,43150,-36.50,20250106,25750,6.41,20250403,65400,-58.10,20240418,22050,24.26,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,111146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27400,350,2,1.29,325641850,12162,46.06,26000,27400,25750,35150,18950,27050,26775.35,1.75,0,606,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2979,-20.95,3.50,12,0.11,-1308.00,7825.00,66200,20240328,-58.61,22050,20241209,24.26,43150,-36.50,20250106,25750,6.41,20250403,65400,-58.10,20240418,22050,24.26,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,101146,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,100,2,0.37,216447150,8137,30.81,26000,27250,25750,35150,18950,27050,26600.36,1.75,0,428,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2952,-20.76,3.47,12,0.07,-1308.00,7825.00,66200,20240328,-58.99,22050,20241209,23.13,43150,-37.08,20250106,25750,5.44,20250403,65400,-58.49,20240418,22050,23.13,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N +20250403,091151,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,26450,-600,5,-2.22,84733000,3249,12.30,26000,26500,25750,35150,18950,27050,26079.72,1.75,0,1146,28816,27932,27416,26532,26016,27675,26275,54,8100,500,18930,50,1,10871660,2876,-20.22,3.38,12,0.03,-1308.00,7825.00,66200,20240328,-60.05,22050,20241209,19.95,43150,-38.70,20250106,25750,2.72,20250403,65400,-59.56,20240418,22050,19.95,20241209,4.77,Y,445090,500,54 억,,190248,N,N,2337,N,00,N 20250402,161122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27050,-850,5,-3.05,725416025,26406,77.63,27950,28300,26900,36250,19550,27900,27471.64,2.03,0,-4647,28733,28316,27683,27266,26633,28525,27475,54,8350,500,19530,50,1,10871660,2941,-20.68,3.46,12,0.24,-1308.00,7825.00,68200,20240321,-60.34,22050,20241209,22.68,43150,-37.31,20250106,26700,1.31,20250331,65400,-58.64,20240418,22050,22.68,20241209,4.90,Y,445090,500,54 억,,220702,N,N,2337,N,00,N 20250402,151122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27000,-900,5,-3.23,662988975,24096,70.84,27950,28300,26900,36250,19550,27900,27514.48,2.03,0,-4810,28733,28316,27683,27266,26633,28525,27475,54,8350,500,19530,50,1,10871660,2935,-20.64,3.45,12,0.22,-1308.00,7825.00,68200,20240321,-60.41,22050,20241209,22.45,43150,-37.43,20250106,26700,1.12,20250331,65400,-58.72,20240418,22050,22.45,20241209,4.90,Y,445090,500,54 억,,220702,N,N,2793,N,00,N 20250402,141124,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,27150,-750,5,-2.69,510687475,18462,54.28,27950,28300,27150,36250,19550,27900,27661.55,2.03,0,-6396,28733,28316,27683,27266,26633,28525,27475,54,8350,500,19530,50,1,10871660,2952,-20.76,3.47,12,0.17,-1308.00,7825.00,68200,20240321,-60.19,22050,20241209,23.13,43150,-37.08,20250106,26700,1.69,20250331,65400,-58.49,20240418,22050,23.13,20241209,4.90,Y,445090,500,54 억,,220702,N,N,2793,N,00,N diff --git a/445180/price/prices-20250401.csv b/445180/price/prices-20250401.csv index 64f0d3a1c896..2c466ae19863 100644 --- a/445180/price/prices-20250401.csv +++ b/445180/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5790,-130,5,-2.20,159019990,27619,34.03,5780,5880,5670,7690,4150,5920,5757.63,1.22,0,-207,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,971,8.21,1.04,12,0.16,705.00,5562.00,14390,20240405,-59.76,4610,20241210,25.60,6900,-16.09,20250219,5250,10.29,20250102,14390,-59.76,20240405,4610,25.60,20241210,1.55,Y,445180,500,83 억,,204171,N,N,68,N,00,N +20250403,151148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5740,-180,5,-3.04,151095850,26244,32.34,5780,5880,5670,7690,4150,5920,5757.35,1.22,0,64,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,963,8.14,1.03,12,0.16,705.00,5562.00,14390,20240405,-60.11,4610,20241210,24.51,6900,-16.81,20250219,5250,9.33,20250102,14390,-60.11,20240405,4610,24.51,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5770,-150,5,-2.53,132880600,23075,28.43,5780,5880,5670,7690,4150,5920,5758.64,1.22,0,312,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,968,8.18,1.04,12,0.14,705.00,5562.00,14390,20240405,-59.90,4610,20241210,25.16,6900,-16.38,20250219,5250,9.90,20250102,14390,-59.90,20240405,4610,25.16,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,131144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5760,-160,5,-2.70,117082170,20333,25.05,5780,5880,5670,7690,4150,5920,5758.23,1.22,0,49,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,966,8.17,1.04,12,0.12,705.00,5562.00,14390,20240405,-59.97,4610,20241210,24.95,6900,-16.52,20250219,5250,9.71,20250102,14390,-59.97,20240405,4610,24.95,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,121142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5800,-120,5,-2.03,74616760,12896,15.89,5780,5880,5720,7690,4150,5920,5786.04,1.22,0,45,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,973,8.23,1.04,12,0.08,705.00,5562.00,14390,20240405,-59.69,4610,20241210,25.81,6900,-15.94,20250219,5250,10.48,20250102,14390,-59.69,20240405,4610,25.81,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,111146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5870,-50,5,-0.84,42811650,7406,9.13,5780,5870,5720,7690,4150,5920,5780.67,1.22,0,96,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,984,8.33,1.06,12,0.04,705.00,5562.00,14390,20240405,-59.21,4610,20241210,27.33,6900,-14.93,20250219,5250,11.81,20250102,14390,-59.21,20240405,4610,27.33,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-140,5,-2.36,15222820,2634,3.25,5780,5850,5720,7690,4150,5920,5779.35,1.22,0,798,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,969,8.20,1.04,12,0.02,705.00,5562.00,14390,20240405,-59.83,4610,20241210,25.38,6900,-16.23,20250219,5250,10.10,20250102,14390,-59.83,20240405,4610,25.38,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N +20250403,091151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-140,5,-2.36,7102250,1234,1.52,5780,5780,5720,7690,4150,5920,5755.47,1.22,0,-49,6333,6126,5933,5726,5533,6030,5630,84,1770,500,4140,10,1,16769188,969,8.20,1.04,12,0.01,705.00,5562.00,14390,20240405,-59.83,4610,20241210,25.38,6900,-16.23,20250219,5250,10.10,20250102,14390,-59.83,20240405,4610,25.38,20241210,1.55,Y,445180,500,83 억,,204171,N,N,0,N,00,N 20250402,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5920,-160,5,-2.63,473870260,81151,342.44,6060,6140,5740,7900,4260,6080,5839.36,1.23,0,-2022,6260,6170,6070,5980,5880,6215,6025,84,1820,500,4250,10,1,16769188,993,8.40,1.06,12,0.48,705.00,5562.00,14390,20240405,-58.86,4610,20241210,28.42,6900,-14.20,20250219,5250,12.76,20250102,14390,-58.86,20240405,4610,28.42,20241210,1.57,Y,445180,500,83 억,,206149,N,N,1616,N,00,N 20250402,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5900,-180,5,-2.96,466016950,79820,336.82,6060,6140,5740,7900,4260,6080,5838.35,1.23,0,-1996,6260,6170,6070,5980,5880,6215,6025,84,1820,500,4250,10,1,16769188,989,8.37,1.06,12,0.48,705.00,5562.00,14390,20240405,-59.00,4610,20241210,27.98,6900,-14.49,20250219,5250,12.38,20250102,14390,-59.00,20240405,4610,27.98,20241210,1.57,Y,445180,500,83 억,,206149,N,N,1616,N,00,N 20250402,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-250,5,-4.11,434879800,74518,314.45,6060,6140,5740,7900,4260,6080,5835.90,1.23,0,95,6260,6170,6070,5980,5880,6215,6025,84,1820,500,4250,10,1,16769188,978,8.27,1.05,12,0.44,705.00,5562.00,14390,20240405,-59.49,4610,20241210,26.46,6900,-15.51,20250219,5250,11.05,20250102,14390,-59.49,20240405,4610,26.46,20241210,1.57,Y,445180,500,83 억,,206149,N,N,1616,N,00,N diff --git a/445360/price/prices-20250401.csv b/445360/price/prices-20250401.csv index 97510b7c6a33..9d7f36111177 100644 --- a/445360/price/prices-20250401.csv +++ b/445360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4230,2,0.01,2115,2115,2115,2745,1485,2115,2115.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N +20250403,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,390,N,N,0,N,00,N 20250402,161122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,63964250,30291,1163.70,2105,2115,2105,2740,1480,2110,2111.66,0.01,0,40,2120,2115,2110,2105,2100,2112,2102,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.70,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,350,N,N,0,N,00,N 20250402,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,63964250,30291,1163.70,2105,2115,2105,2740,1480,2110,2111.66,0.01,0,40,2120,2115,2110,2105,2100,2112,2102,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.70,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,350,N,N,0,N,00,N 20250402,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,63964250,30291,1163.70,2105,2115,2105,2740,1480,2110,2111.66,0.01,0,40,2120,2115,2110,2105,2100,2112,2102,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.70,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,350,N,N,0,N,00,N diff --git a/445680/price/prices-20250401.csv b/445680/price/prices-20250401.csv index b4fb333da4b8..d02ef11a96ac 100644 --- a/445680/price/prices-20250401.csv +++ b/445680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161138,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18310,370,2,2.06,1505784780,84102,16.48,17390,18420,17240,23300,12560,17940,17904.19,14.56,0,-13427,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2957,-36.40,6.07,12,0.52,-503.00,3016.00,34459,20240503,-46.86,13200,20250304,38.71,22000,-16.77,20250116,13200,38.71,20250304,68900,-73.43,20240503,13200,38.71,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,15680,N,00,N +20250403,151149,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18250,310,2,1.73,1420705970,79447,15.56,17390,18420,17240,23300,12560,17940,17882.44,14.56,0,-14654,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2947,-36.28,6.05,12,0.49,-503.00,3016.00,34459,20240503,-47.04,13200,20250304,38.26,22000,-17.05,20250116,13200,38.26,20250304,68900,-73.51,20240503,13200,38.26,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,141146,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18290,350,2,1.95,1234412420,69273,13.57,17390,18350,17240,23300,12560,17940,17819.53,14.56,0,-16246,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2954,-36.36,6.06,12,0.43,-503.00,3016.00,34459,20240503,-46.92,13200,20250304,38.56,22000,-16.86,20250116,13200,38.56,20250304,68900,-73.45,20240503,13200,38.56,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,131145,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17940,0,3,0.00,942527700,53151,10.41,17390,18090,17240,23300,12560,17940,17733.02,14.56,0,-16233,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2897,-35.67,5.95,12,0.33,-503.00,3016.00,34459,20240503,-47.94,13200,20250304,35.91,22000,-18.45,20250116,13200,35.91,20250304,68900,-73.96,20240503,13200,35.91,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,121143,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17810,-130,5,-0.72,833524650,47043,9.22,17390,18090,17240,23300,12560,17940,17718.36,14.56,0,-15433,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2876,-35.41,5.91,12,0.29,-503.00,3016.00,34459,20240503,-48.32,13200,20250304,34.92,22000,-19.05,20250116,13200,34.92,20250304,68900,-74.15,20240503,13200,34.92,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,111147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17670,-270,5,-1.51,712764150,40223,7.88,17390,18090,17240,23300,12560,17940,17720.31,14.56,0,-12775,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2854,-35.13,5.86,12,0.25,-503.00,3016.00,34459,20240503,-48.72,13200,20250304,33.86,22000,-19.68,20250116,13200,33.86,20250304,68900,-74.35,20240503,13200,33.86,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,101147,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17790,-150,5,-0.84,541240770,30542,5.98,17390,18090,17240,23300,12560,17940,17721.20,14.56,0,-6728,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2873,-35.37,5.90,12,0.19,-503.00,3016.00,34459,20240503,-48.37,13200,20250304,34.77,22000,-19.14,20250116,13200,34.77,20250304,68900,-74.18,20240503,13200,34.77,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N +20250403,091152,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17980,40,2,0.22,253971300,14492,2.84,17390,17980,17240,23300,12560,17940,17524.93,14.56,0,-381,20753,19346,17683,16276,14613,20050,16980,81,5360,500,12550,10,1,16148980,2904,-35.75,5.96,12,0.09,-503.00,3016.00,34459,20240503,-47.82,13200,20250304,36.21,22000,-18.27,20250116,13200,36.21,20250304,68900,-73.90,20240503,13200,36.21,20250304,2.29,Y,445680,500,80 억,,2351279,N,N,40397,N,00,N 20250402,161122,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17940,1540,2,9.39,9289068775,510423,1009.30,16600,19090,16020,21300,11480,16400,18198.77,14.95,0,-27466,17133,16766,16173,15806,15213,16950,15990,81,4900,500,11480,10,1,16148980,2897,-35.67,5.95,12,3.16,-503.00,3016.00,34459,20240503,-47.94,13200,20250304,35.91,22000,-18.45,20250116,13200,35.91,20250304,68900,-73.96,20240503,13200,35.91,20250304,2.31,Y,445680,500,80 억,,2414311,N,N,40397,N,00,N 20250402,151123,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,17930,1530,2,9.33,9011708045,494957,978.72,16600,19090,16020,21300,11480,16400,18207.05,14.95,0,-29623,17133,16766,16173,15806,15213,16950,15990,81,4900,500,11480,10,1,16148980,2896,-35.65,5.94,12,3.06,-503.00,3016.00,34459,20240503,-47.97,13200,20250304,35.83,22000,-18.50,20250116,13200,35.83,20250304,68900,-73.98,20240503,13200,35.83,20250304,2.31,Y,445680,500,80 억,,2414311,N,N,2033,N,00,N 20250402,141125,55,60.00,KOSDAQ,,의료·정밀기기,N,N,N,Y,60,N,18070,1670,2,10.18,8187956770,449020,887.88,16600,19090,16020,21300,11480,16400,18235.17,14.95,0,-44032,17133,16766,16173,15806,15213,16950,15990,81,4900,500,11480,10,1,16148980,2918,-35.92,5.99,12,2.78,-503.00,3016.00,34459,20240503,-47.56,13200,20250304,36.89,22000,-17.86,20250116,13200,36.89,20250304,68900,-73.77,20240503,13200,36.89,20250304,2.31,Y,445680,500,80 억,,2414311,N,N,2033,N,00,N diff --git a/445970/price/prices-20250401.csv b/445970/price/prices-20250401.csv index 5a0ceedbf517..e62cee56ceec 100644 --- a/445970/price/prices-20250401.csv +++ b/445970/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,13622555,6277,136.07,2175,2175,2170,2810,1520,2165,2170.23,0.01,0,-2776,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.12,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,12335695,5684,123.22,2175,2175,2170,2810,1520,2165,2170.25,0.01,0,-2693,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.11,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,141146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,10348750,4769,103.38,2175,2175,2170,2810,1520,2165,2170.00,0.01,0,-2057,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.09,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,8962120,4130,89.53,2175,2175,2170,2810,1520,2165,2170.00,0.01,0,-1418,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.08,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,7579825,3493,75.72,2175,2175,2170,2810,1520,2165,2170.00,0.01,0,-782,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.07,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,6032615,2780,60.26,2175,2175,2170,2810,1520,2165,2170.01,0.01,0,-139,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.05,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,5730985,2641,57.25,2175,2175,2170,2810,1520,2165,2170.01,0.01,0,0,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.05,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N +20250403,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,2175,1,0.02,2175,2175,2175,2810,1520,2165,2175.00,0.01,0,0,2181,2172,2166,2157,2151,2170,2155,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.00,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N 20250402,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,9984601,4613,18.44,2175,2175,2160,2810,1520,2165,2164.45,0.01,0,-2314,2195,2180,2170,2155,2145,2175,2150,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.09,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N 20250402,151123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,5,2,0.23,9131661,4219,16.87,2175,2175,2160,2810,1520,2165,2164.41,0.01,0,-2245,2195,2180,2170,2155,2145,2175,2150,5,645,100,1510,5,1,5360000,116,40.19,1.06,12,0.08,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N 20250402,141125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,0,3,0.00,8267801,3820,15.27,2175,2175,2160,2810,1520,2165,2164.35,0.01,0,-1851,2195,2180,2170,2155,2145,2175,2150,5,645,100,1510,5,1,5360000,116,40.09,1.06,12,0.07,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N diff --git a/446070/price/prices-20250401.csv b/446070/price/prices-20250401.csv index a9b2bc4aa4d5..b23cd2937815 100644 --- a/446070/price/prices-20250401.csv +++ b/446070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161138,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3900,-50,5,-1.27,64483189,16575,55.44,3885,3940,3810,5130,2765,3950,3890.33,1.51,0,-1715,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,414,6.47,0.21,12,0.16,603.00,18517.00,5870,20240508,-33.56,3305,20241209,18.00,4300,-9.30,20250317,3420,14.04,20250203,5870,-33.56,20240508,3305,18.00,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,151150,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3900,-50,5,-1.27,60704649,15606,52.20,3885,3940,3810,5130,2765,3950,3889.83,1.51,0,-1534,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,414,6.47,0.21,12,0.15,603.00,18517.00,5870,20240508,-33.56,3305,20241209,18.00,4300,-9.30,20250317,3420,14.04,20250203,5870,-33.56,20240508,3305,18.00,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,141147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3900,-50,5,-1.27,56809959,14607,48.86,3885,3940,3810,5130,2765,3950,3889.23,1.51,0,-1390,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,414,6.47,0.21,12,0.14,603.00,18517.00,5870,20240508,-33.56,3305,20241209,18.00,4300,-9.30,20250317,3420,14.04,20250203,5870,-33.56,20240508,3305,18.00,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,131145,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3900,-50,5,-1.27,48471114,12474,41.72,3885,3940,3810,5130,2765,3950,3885.77,1.51,0,-1295,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,414,6.47,0.21,12,0.12,603.00,18517.00,5870,20240508,-33.56,3305,20241209,18.00,4300,-9.30,20250317,3420,14.04,20250203,5870,-33.56,20240508,3305,18.00,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,121143,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3925,-25,5,-0.63,42276995,10889,36.42,3885,3940,3810,5130,2765,3950,3882.54,1.51,0,-1302,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,416,6.51,0.21,12,0.10,603.00,18517.00,5870,20240508,-33.13,3305,20241209,18.76,4300,-8.72,20250317,3420,14.77,20250203,5870,-33.13,20240508,3305,18.76,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,111147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3910,-40,5,-1.01,35118995,9066,30.32,3885,3915,3810,5130,2765,3950,3873.70,1.51,0,-1209,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,415,6.48,0.21,12,0.09,603.00,18517.00,5870,20240508,-33.39,3305,20241209,18.31,4300,-9.07,20250317,3420,14.33,20250203,5870,-33.39,20240508,3305,18.31,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,101147,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3890,-60,5,-1.52,20988030,5439,18.19,3885,3895,3810,5130,2765,3950,3858.80,1.51,0,-1402,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,413,6.45,0.21,12,0.05,603.00,18517.00,5870,20240508,-33.73,3305,20241209,17.70,4300,-9.53,20250317,3420,13.74,20250203,5870,-33.73,20240508,3305,17.70,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N +20250403,091152,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3865,-85,5,-2.15,8365850,2185,7.31,3885,3885,3810,5130,2765,3950,3828.76,1.51,0,-309,4043,3996,3923,3876,3803,3960,3840,106,1180,1000,2680,5,1,10611215,410,6.41,0.21,12,0.02,603.00,18517.00,5870,20240508,-34.16,3305,20241209,16.94,4300,-10.12,20250317,3420,13.01,20250203,5870,-34.16,20240508,3305,16.94,20241209,2.61,Y,446070,1000,106 억,,160202,N,N,1,N,00,N 20250402,161123,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3950,-20,5,-0.50,116551096,29893,52.08,3970,3970,3850,5160,2780,3970,3898.94,1.54,0,-3782,4096,4032,3931,3867,3766,4065,3900,106,1190,1000,2690,5,1,10611215,419,6.55,0.21,12,0.28,603.00,18517.00,5870,20240508,-32.71,3305,20241209,19.52,4300,-8.14,20250317,3420,15.50,20250203,5870,-32.71,20240508,3305,19.52,20241209,2.40,Y,446070,1000,106 억,,163457,N,N,1,N,00,N 20250402,151123,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3885,-85,5,-2.14,114055401,29260,50.98,3970,3970,3850,5160,2780,3970,3898.00,1.54,0,-3715,4096,4032,3931,3867,3766,4065,3900,106,1190,1000,2690,5,1,10611215,412,6.44,0.21,12,0.28,603.00,18517.00,5870,20240508,-33.82,3305,20241209,17.55,4300,-9.65,20250317,3420,13.60,20250203,5870,-33.82,20240508,3305,17.55,20241209,2.40,Y,446070,1000,106 억,,163457,N,N,0,N,00,N 20250402,141126,57,100.00,KOSPI,,종이·목재,N,N,N,N, ,N,3895,-75,5,-1.89,101317811,25992,45.29,3970,3970,3850,5160,2780,3970,3898.04,1.54,0,-1911,4096,4032,3931,3867,3766,4065,3900,106,1190,1000,2690,5,1,10611215,413,6.46,0.21,12,0.24,603.00,18517.00,5870,20240508,-33.65,3305,20241209,17.85,4300,-9.42,20250317,3420,13.89,20250203,5870,-33.65,20240508,3305,17.85,20241209,2.40,Y,446070,1000,106 억,,163457,N,N,0,N,00,N diff --git a/446150/price/prices-20250401.csv b/446150/price/prices-20250401.csv index d3342d7551c0..1e1c09716305 100644 --- a/446150/price/prices-20250401.csv +++ b/446150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,23238805,10660,149.15,2180,2185,2175,2830,1530,2180,2180.00,0.10,0,-18,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.22,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,22149125,10159,142.14,2180,2185,2180,2830,1530,2180,2180.25,0.10,0,-18,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.21,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,16681685,7651,107.05,2180,2185,2180,2830,1530,2180,2180.33,0.10,0,-18,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.16,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,16136685,7401,103.55,2180,2185,2180,2830,1530,2180,2180.34,0.10,0,-18,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.16,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,14174685,6501,90.96,2180,2185,2180,2830,1530,2180,2180.39,0.10,0,-18,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.14,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,5,2,0.23,7584545,3478,48.66,2180,2185,2180,2830,1530,2180,2180.72,0.10,0,0,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.66,1.10,12,0.07,44.00,1990.00,2200,20250313,-0.68,1761,20240328,24.08,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,101148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,632200,290,4.06,2180,2180,2180,2830,1530,2180,2180.00,0.10,0,0,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.01,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N +20250403,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,13080,6,0.08,2180,2180,2180,2830,1530,2180,2180.00,0.10,0,0,2193,2186,2173,2166,2153,2190,2170,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.00,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4549,N,N,0,N,00,N 20250402,161123,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,15493225,7147,46.78,2160,2180,2160,2820,1520,2170,2167.79,0.10,0,-43,2196,2182,2171,2157,2146,2190,2165,5,650,100,1430,5,1,4770000,104,49.55,1.10,12,0.15,44.00,1990.00,2200,20250313,-0.91,1761,20240328,23.79,2200,-0.91,20250313,2015,8.19,20250102,2550,-14.51,20240510,2010,8.46,20241120,0.00,Y,446150,100,4 억,,4592,N,N,0,N,00,N 20250402,151124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,15277405,7048,46.13,2160,2180,2160,2820,1520,2170,2167.62,0.10,0,-43,2196,2182,2171,2157,2146,2190,2165,5,650,100,1430,5,1,4770000,103,49.20,1.09,12,0.15,44.00,1990.00,2200,20250313,-1.59,1761,20240328,22.94,2200,-1.59,20250313,2015,7.44,20250102,2550,-15.10,20240510,2010,7.71,20241120,0.00,Y,446150,100,4 억,,4592,N,N,0,N,00,N 20250402,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,10379835,4791,31.36,2160,2175,2160,2820,1520,2170,2166.53,0.10,0,-43,2196,2182,2171,2157,2146,2190,2165,5,650,100,1430,5,1,4770000,104,49.32,1.09,12,0.10,44.00,1990.00,2200,20250313,-1.36,1761,20240328,23.23,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4592,N,N,0,N,00,N diff --git a/446190/price/prices-20250401.csv b/446190/price/prices-20250401.csv index 0ed62a2b5acc..fc9328efc044 100644 --- a/446190/price/prices-20250401.csv +++ b/446190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161139,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,151150,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,141147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,131146,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,121144,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,111148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,101148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N +20250403,091153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250402,161123,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250402,151124,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N 20250402,141126,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,Y,446190,100,4 억,,68864,N,N,0,N,00,N diff --git a/446440/price/prices-20250401.csv b/446440/price/prices-20250401.csv index dd115f8c4787..dc5bef03867e 100644 --- a/446440/price/prices-20250401.csv +++ b/446440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161139,57,100.00,KONEX,,,N,N,N,N, ,N,11370,10,2,0.09,1346850,134,893.33,11360,11370,10000,13060,9660,11360,10051.12,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.88,38.41,12,0.01,-572.00,296.00,16500,20241209,-31.09,8110,20240802,40.20,15490,-26.60,20250102,9800,16.02,20250324,16500,-31.09,20241209,8110,40.20,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,151150,57,100.00,KONEX,,,N,N,N,N, ,N,11370,10,2,0.09,1346850,134,893.33,11360,11370,10000,13060,9660,11360,10051.12,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.88,38.41,12,0.01,-572.00,296.00,16500,20241209,-31.09,8110,20240802,40.20,15490,-26.60,20250102,9800,16.02,20250324,16500,-31.09,20241209,8110,40.20,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,141147,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,11360,1,6.67,11360,11360,11360,13060,9660,11360,11360.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,131146,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,11360,1,6.67,11360,11360,11360,13060,9660,11360,11360.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,121144,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,11360,1,6.67,11360,11360,11360,13060,9660,11360,11360.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,111148,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,11360,1,6.67,11360,11360,11360,13060,9660,11360,11360.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,101148,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,0,0,0.00,0,0,0,13060,9660,11360,0.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N +20250403,091153,57,100.00,KONEX,,,N,N,N,N, ,N,11360,0,3,0.00,0,0,0.00,0,0,0,13060,9660,11360,0.00,0.00,0,0,12186,11772,11036,10622,9886,11405,10255,11,1700,500,7040,10,1,2297504,261,-19.86,38.38,12,0.00,-572.00,296.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250402,161123,57,100.00,KONEX,,,N,N,N,N, ,N,11360,-20,5,-0.18,160790,15,9.55,11380,11450,10300,13080,9680,11380,10719.33,0.00,0,0,12226,11802,10956,10532,9686,12015,10745,11,1700,500,7050,10,1,2297504,261,-8.83,13.85,12,0.00,-1287.00,820.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250402,151124,57,100.00,KONEX,,,N,N,N,N, ,N,11360,-20,5,-0.18,160790,15,9.55,11380,11450,10300,13080,9680,11380,10719.33,0.00,0,0,12226,11802,10956,10532,9686,12015,10745,11,1700,500,7050,10,1,2297504,261,-8.83,13.85,12,0.00,-1287.00,820.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N 20250402,141126,57,100.00,KONEX,,,N,N,N,N, ,N,11360,-20,5,-0.18,160790,15,9.55,11380,11450,10300,13080,9680,11380,10719.33,0.00,0,0,12226,11802,10956,10532,9686,12015,10745,11,1700,500,7050,10,1,2297504,261,-8.83,13.85,12,0.00,-1287.00,820.00,16500,20241209,-31.15,8110,20240802,40.07,15490,-26.66,20250102,9800,15.92,20250324,16500,-31.15,20241209,8110,40.07,20240802,0.00,Y,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20250401.csv b/446540/price/prices-20250401.csv index 597223d51a21..eeb9bfe620cf 100644 --- a/446540/price/prices-20250401.csv +++ b/446540/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3545,-120,5,-3.27,550612995,153716,82.31,3555,3655,3505,4760,2570,3665,3582.11,5.17,0,22567,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,736,14.59,1.33,12,0.74,243.00,2657.00,6200,20240613,-42.82,2725,20241209,30.09,5090,-30.35,20250226,2870,23.52,20250203,6200,-42.82,20240613,2725,30.09,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,19,N,00,N +20250403,151151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3555,-110,5,-3.00,506218670,141285,75.65,3555,3655,3505,4760,2570,3665,3582.95,5.17,0,23965,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,738,14.63,1.34,12,0.68,243.00,2657.00,6200,20240613,-42.66,2725,20241209,30.46,5090,-30.16,20250226,2870,23.87,20250203,6200,-42.66,20240613,2725,30.46,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3580,-85,5,-2.32,425565160,118621,63.52,3555,3655,3505,4760,2570,3665,3587.59,5.17,0,20469,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,744,14.73,1.35,12,0.57,243.00,2657.00,6200,20240613,-42.26,2725,20241209,31.38,5090,-29.67,20250226,2870,24.74,20250203,6200,-42.26,20240613,2725,31.38,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,131146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-80,5,-2.18,367169445,102326,54.79,3555,3655,3505,4760,2570,3665,3588.22,5.17,0,19816,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,745,14.75,1.35,12,0.49,243.00,2657.00,6200,20240613,-42.18,2725,20241209,31.56,5090,-29.57,20250226,2870,24.91,20250203,6200,-42.18,20240613,2725,31.56,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,121144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3600,-65,5,-1.77,329810860,91901,49.21,3555,3655,3505,4760,2570,3665,3588.75,5.17,0,21311,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,748,14.81,1.35,12,0.44,243.00,2657.00,6200,20240613,-41.94,2725,20241209,32.11,5090,-29.27,20250226,2870,25.44,20250203,6200,-41.94,20240613,2725,32.11,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,111148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3585,-80,5,-2.18,268856195,74942,40.13,3555,3655,3505,4760,2570,3665,3587.51,5.17,0,14421,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,745,14.75,1.35,12,0.36,243.00,2657.00,6200,20240613,-42.18,2725,20241209,31.56,5090,-29.57,20250226,2870,24.91,20250203,6200,-42.18,20240613,2725,31.56,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,101148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3620,-45,5,-1.23,174857670,48674,26.06,3555,3655,3505,4760,2570,3665,3592.40,5.17,0,12746,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,752,14.90,1.36,12,0.23,243.00,2657.00,6200,20240613,-41.61,2725,20241209,32.84,5090,-28.88,20250226,2870,26.13,20250203,6200,-41.61,20240613,2725,32.84,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N +20250403,091153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3655,-10,5,-0.27,70725755,19836,10.62,3555,3655,3505,4760,2570,3665,3565.45,5.17,0,1621,3898,3781,3723,3606,3548,3752,3577,104,1095,500,2340,5,1,20771000,759,15.04,1.38,12,0.10,243.00,2657.00,6200,20240613,-41.05,2725,20241209,34.13,5090,-28.19,20250226,2870,27.35,20250203,6200,-41.05,20240613,2725,34.13,20241209,3.71,Y,446540,500,103 억,,1074501,N,N,1638,N,00,N 20250402,161124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3665,-145,5,-3.81,686870667,184909,32.50,3780,3840,3665,4950,2670,3810,3715.18,5.19,0,-5446,4003,3906,3803,3706,3603,3955,3755,104,1140,500,2430,5,1,20771000,761,15.08,1.38,12,0.89,243.00,2657.00,6200,20240613,-40.89,2725,20241209,34.50,5090,-28.00,20250226,2870,27.70,20250203,6200,-40.89,20240613,2725,34.50,20241209,3.94,Y,446540,500,103 억,,1078681,N,N,1638,N,00,N 20250402,151124,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3680,-130,5,-3.41,649341617,174684,30.71,3780,3840,3665,4950,2670,3810,3717.23,5.19,0,-8459,4003,3906,3803,3706,3603,3955,3755,104,1140,500,2430,5,1,20771000,764,15.14,1.39,12,0.84,243.00,2657.00,6200,20240613,-40.65,2725,20241209,35.05,5090,-27.70,20250226,2870,28.22,20250203,6200,-40.65,20240613,2725,35.05,20241209,3.94,Y,446540,500,103 억,,1078681,N,N,7742,N,00,N 20250402,141126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3690,-120,5,-3.15,604161632,162409,28.55,3780,3840,3665,4950,2670,3810,3719.99,5.19,0,-4881,4003,3906,3803,3706,3603,3955,3755,104,1140,500,2430,5,1,20771000,766,15.19,1.39,12,0.78,243.00,2657.00,6200,20240613,-40.48,2725,20241209,35.41,5090,-27.50,20250226,2870,28.57,20250203,6200,-40.48,20240613,2725,35.41,20241209,3.94,Y,446540,500,103 억,,1078681,N,N,7742,N,00,N diff --git a/446750/price/prices-20250401.csv b/446750/price/prices-20250401.csv index 46f588722071..885a6e18fdfc 100644 --- a/446750/price/prices-20250401.csv +++ b/446750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,10476860,5041,84.30,2085,2085,2075,2695,1455,2075,2078.33,0.02,0,-942,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.08,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,10433255,5020,83.95,2085,2085,2075,2695,1455,2075,2078.34,0.02,0,-927,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.08,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8246195,3966,66.32,2085,2085,2075,2695,1455,2075,2079.22,0.02,0,-804,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,8001345,3848,64.35,2085,2085,2075,2695,1455,2075,2079.35,0.02,0,-686,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7748195,3726,62.31,2085,2085,2075,2695,1455,2075,2079.49,0.02,0,-564,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,4428750,2130,35.62,2085,2085,2075,2695,1455,2075,2079.23,0.02,0,-173,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,431645,208,3.48,2085,2085,2075,2695,1455,2075,2075.22,0.02,0,0,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,125,54.74,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N +20250403,091154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2085,1,0.02,2085,2085,2085,2695,1455,2075,2085.00,0.02,0,0,2091,2082,2076,2067,2061,2080,2065,6,620,100,1450,5,1,6030000,126,54.87,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,1013,N,N,0,N,00,N 20250402,161124,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,12415186,5980,253.18,2085,2085,2070,2700,1460,2080,2076.12,0.04,0,-1712,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,125,54.61,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N 20250402,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,11373531,5478,231.92,2085,2085,2070,2700,1460,2080,2076.22,0.04,0,-1210,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,126,54.87,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N 20250402,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,11172571,5381,227.82,2085,2085,2070,2700,1460,2080,2076.30,0.04,0,-1136,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N diff --git a/446840/price/prices-20250401.csv b/446840/price/prices-20250401.csv index f7b1b7eae96c..197903868daf 100644 --- a/446840/price/prices-20250401.csv +++ b/446840/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161140,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,151151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,141148,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,131147,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,121145,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,111149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,101149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N +20250403,091154,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240403,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N 20250402,161124,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240402,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N 20250402,151125,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240402,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N 20250402,141127,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2080,20240326,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240402,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N diff --git a/447690/price/prices-20250401.csv b/447690/price/prices-20250401.csv index ee94d6c2fe40..221e17805187 100644 --- a/447690/price/prices-20250401.csv +++ b/447690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161140,57,100.00,KONEX,,,N,N,N,N, ,N,2765,-285,5,-9.34,405770,153,15.71,3430,3430,2605,3505,2595,3050,2652.09,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,73,-2.31,-2.57,12,0.01,-1196.00,-1076.00,4165,20240614,-33.61,2350,20240423,17.66,4025,-31.30,20250311,2505,10.38,20250225,4165,-33.61,20240614,2350,17.66,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,151151,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,141148,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,131147,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,121145,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,111149,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,101149,57,100.00,KONEX,,,N,N,N,N, ,N,3405,355,2,11.64,378120,143,14.68,3430,3430,2605,3505,2595,3050,2644.20,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.85,-3.16,12,0.01,-1196.00,-1076.00,4165,20240614,-18.25,2350,20240423,44.89,4025,-15.40,20250311,2505,35.93,20250225,4165,-18.25,20240614,2350,44.89,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N +20250403,091154,57,100.00,KONEX,,,N,N,N,N, ,N,3425,375,2,12.30,137115,52,5.34,3430,3430,2605,3505,2595,3050,2636.83,0.00,0,0,3710,3380,3040,2710,2370,3545,2875,13,455,500,1830,5,1,2630256,90,-2.86,-3.18,12,0.00,-1196.00,-1076.00,4165,20240614,-17.77,2350,20240423,45.74,4025,-14.91,20250311,2505,36.73,20250225,4165,-17.77,20240614,2350,45.74,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250402,161124,57,100.00,KONEX,,,N,N,N,N, ,N,3050,105,2,3.57,2849675,974,36.15,2940,3370,2700,3385,2505,2945,2925.74,0.00,0,0,3658,3301,3088,2731,2518,3195,2625,13,440,500,1760,5,1,2630256,80,-3.30,-8.79,12,0.04,-923.00,-347.00,4165,20240614,-26.77,2350,20240423,29.79,4025,-24.22,20250311,2505,21.76,20250225,4165,-26.77,20240614,2350,29.79,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250402,151125,57,100.00,KONEX,,,N,N,N,N, ,N,3050,105,2,3.57,2849675,974,36.15,2940,3370,2700,3385,2505,2945,2925.74,0.00,0,0,3658,3301,3088,2731,2518,3195,2625,13,440,500,1760,5,1,2630256,80,-3.30,-8.79,12,0.04,-923.00,-347.00,4165,20240614,-26.77,2350,20240423,29.79,4025,-24.22,20250311,2505,21.76,20250225,4165,-26.77,20240614,2350,29.79,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N 20250402,141127,57,100.00,KONEX,,,N,N,N,N, ,N,3050,105,2,3.57,2849675,974,36.15,2940,3370,2700,3385,2505,2945,2925.74,0.00,0,0,3658,3301,3088,2731,2518,3195,2625,13,440,500,1760,5,1,2630256,80,-3.30,-8.79,12,0.04,-923.00,-347.00,4165,20240614,-26.77,2350,20240423,29.79,4025,-24.22,20250311,2505,21.76,20250225,4165,-26.77,20240614,2350,29.79,20240423,0.00,Y,447690,500,13 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20250401.csv b/448280/price/prices-20250401.csv index 5c38979086d6..b11e252e5f99 100644 --- a/448280/price/prices-20250401.csv +++ b/448280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19000,-200,5,-1.04,250725150,13347,184.05,18100,19090,18100,24950,13440,19200,18785.13,0.51,0,498,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1877,83.33,1.46,12,0.14,228.00,13010.00,33200,20240326,-42.77,14130,20241209,34.47,25350,-25.05,20250106,18100,4.97,20250403,32300,-41.18,20240516,14130,34.47,20241209,1.31,Y,448280,500,49 억,,50346,N,N,1447,N,00,N +20250403,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18850,-350,5,-1.82,234768720,12506,172.45,18100,19000,18100,24950,13440,19200,18772.49,0.51,0,832,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1862,82.68,1.45,12,0.13,228.00,13010.00,33200,20240326,-43.22,14130,20241209,33.40,25350,-25.64,20250106,18100,4.14,20250403,32300,-41.64,20240516,14130,33.40,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18970,-230,5,-1.20,181585160,9685,133.55,18100,19000,18100,24950,13440,19200,18749.11,0.51,0,153,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1874,83.20,1.46,12,0.10,228.00,13010.00,33200,20240326,-42.86,14130,20241209,34.25,25350,-25.17,20250106,18100,4.81,20250403,32300,-41.27,20240516,14130,34.25,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,131147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18930,-270,5,-1.41,165818990,8851,122.05,18100,19000,18100,24950,13440,19200,18734.49,0.51,0,303,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1870,83.03,1.46,12,0.09,228.00,13010.00,33200,20240326,-42.98,14130,20241209,33.97,25350,-25.33,20250106,18100,4.59,20250403,32300,-41.39,20240516,14130,33.97,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18920,-280,5,-1.46,152016080,8120,111.97,18100,19000,18100,24950,13440,19200,18721.19,0.51,0,510,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1869,82.98,1.45,12,0.08,228.00,13010.00,33200,20240326,-43.01,14130,20241209,33.90,25350,-25.36,20250106,18100,4.53,20250403,32300,-41.42,20240516,14130,33.90,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,111149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18870,-330,5,-1.72,143432180,7664,105.68,18100,19000,18100,24950,13440,19200,18715.05,0.51,0,404,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1864,82.76,1.45,12,0.08,228.00,13010.00,33200,20240326,-43.16,14130,20241209,33.55,25350,-25.56,20250106,18100,4.25,20250403,32300,-41.58,20240516,14130,33.55,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,101149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18830,-370,5,-1.93,101450460,5430,74.88,18100,19000,18100,24950,13440,19200,18683.33,0.51,0,-340,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1860,82.59,1.45,12,0.05,228.00,13010.00,33200,20240326,-43.28,14130,20241209,33.26,25350,-25.72,20250106,18100,4.03,20250403,32300,-41.70,20240516,14130,33.26,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N +20250403,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18870,-330,5,-1.72,38515320,2079,28.67,18100,19000,18100,24950,13440,19200,18525.89,0.51,0,329,19786,19492,19336,19042,18886,19415,18965,49,5750,500,13440,10,1,9877043,1864,82.76,1.45,12,0.02,228.00,13010.00,33200,20240326,-43.16,14130,20241209,33.55,25350,-25.56,20250106,18100,4.25,20250403,32300,-41.58,20240516,14130,33.55,20241209,1.31,Y,448280,500,49 억,,50346,N,N,662,N,00,N 20250402,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19200,-450,5,-2.29,139741640,7249,77.22,19330,19630,19180,25500,13760,19650,19277.46,0.54,0,-3323,20283,19966,19483,19166,18683,20125,19325,49,5850,500,13750,10,1,9877043,1896,84.21,1.48,12,0.07,228.00,13010.00,33250,20240321,-42.26,14130,20241209,35.88,25350,-24.26,20250106,18820,2.02,20250131,32300,-40.56,20240516,14130,35.88,20241209,1.33,Y,448280,500,49 억,,53669,N,N,662,N,00,N 20250402,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19210,-440,5,-2.24,133329330,6915,73.66,19330,19630,19200,25500,13760,19650,19281.18,0.54,0,-3202,20283,19966,19483,19166,18683,20125,19325,49,5850,500,13750,10,1,9877043,1897,84.25,1.48,12,0.07,228.00,13010.00,33250,20240321,-42.23,14130,20241209,35.95,25350,-24.22,20250106,18820,2.07,20250131,32300,-40.53,20240516,14130,35.95,20241209,1.33,Y,448280,500,49 억,,53669,N,N,25,N,00,N 20250402,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19240,-410,5,-2.09,88549340,4587,48.86,19330,19630,19240,25500,13760,19650,19304.41,0.54,0,-1527,20283,19966,19483,19166,18683,20125,19325,49,5850,500,13750,10,1,9877043,1900,84.39,1.48,12,0.05,228.00,13010.00,33250,20240321,-42.14,14130,20241209,36.16,25350,-24.10,20250106,18820,2.23,20250131,32300,-40.43,20240516,14130,36.16,20241209,1.33,Y,448280,500,49 억,,53669,N,N,25,N,00,N diff --git a/448370/price/prices-20250401.csv b/448370/price/prices-20250401.csv index dd41baebbdbd..bf69936b30a6 100644 --- a/448370/price/prices-20250401.csv +++ b/448370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,410610,197,7.88,2090,2090,2075,2710,1460,2085,2084.31,0.02,0,-76,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,189605,91,3.64,2090,2090,2075,2710,1460,2085,2083.57,0.02,0,-45,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,127085,61,2.44,2090,2090,2075,2710,1460,2085,2083.36,0.02,0,-38,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,70835,34,1.36,2090,2090,2075,2710,1460,2085,2083.38,0.02,0,-13,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,52095,25,1.00,2090,2090,2075,2710,1460,2085,2083.80,0.02,0,-6,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.20,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,111149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,22965,11,0.44,2090,2090,2075,2710,1460,2085,2087.73,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.00,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,16720,8,0.32,2090,2090,2090,2710,1460,2085,2090.00,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.60,1.08,12,0.00,25.00,1927.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N +20250403,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2090,1,0.04,2090,2090,2090,2710,1460,2085,2090.00,0.02,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,5620000,117,83.60,1.08,12,0.00,25.00,1927.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1148,N,N,0,N,00,N 20250402,161125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5190805,2500,123.82,2085,2085,2070,2700,1460,2080,2076.32,0.02,0,-33,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1157,N,N,0,N,00,N 20250402,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5178300,2494,123.53,2085,2085,2070,2700,1460,2080,2076.30,0.02,0,-32,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1157,N,N,0,N,00,N 20250402,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5105710,2459,121.79,2085,2085,2070,2700,1460,2080,2076.34,0.02,0,-20,2100,2090,2080,2070,2060,2085,2065,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.04,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,Y,448370,100,5 억,,1157,N,N,0,N,00,N diff --git a/448710/price/prices-20250401.csv b/448710/price/prices-20250401.csv index 7877daa1b450..5c27e0e6ff37 100644 --- a/448710/price/prices-20250401.csv +++ b/448710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,80,2,0.48,755618945,44862,181.17,16200,17190,16200,21800,11740,16770,16843.16,2.71,0,7861,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,886,10.58,1.77,12,0.85,1593.00,9507.00,30650,20240716,-45.02,13000,20241209,29.62,20800,-18.99,20250213,13800,22.10,20250109,30650,-45.02,20240716,13000,29.62,20241209,3.54,Y,448710,100,6 억,,142685,N,N,2113,N,00,N +20250403,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,190,2,1.13,717217765,42600,172.04,16200,17190,16200,21800,11740,16770,16836.10,2.71,0,9391,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,892,10.65,1.78,12,0.81,1593.00,9507.00,30650,20240716,-44.67,13000,20241209,30.46,20800,-18.46,20250213,13800,22.90,20250109,30650,-44.67,20240716,13000,30.46,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,141149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,100,2,0.60,234531205,14050,56.74,16200,16980,16200,21800,11740,16770,16692.61,2.71,0,328,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,887,10.59,1.77,12,0.27,1593.00,9507.00,30650,20240716,-44.96,13000,20241209,29.77,20800,-18.89,20250213,13800,22.25,20250109,30650,-44.96,20240716,13000,29.77,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16870,100,2,0.60,216871290,13002,52.51,16200,16980,16200,21800,11740,16770,16679.84,2.71,0,675,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,887,10.59,1.77,12,0.25,1593.00,9507.00,30650,20240716,-44.96,13000,20241209,29.77,20800,-18.89,20250213,13800,22.25,20250109,30650,-44.96,20240716,13000,29.77,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,121146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,-40,5,-0.24,157230740,9458,38.20,16200,16890,16200,21800,11740,16770,16624.10,2.71,0,691,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,880,10.50,1.76,12,0.18,1593.00,9507.00,30650,20240716,-45.42,13000,20241209,28.69,20800,-19.57,20250213,13800,21.23,20250109,30650,-45.42,20240716,13000,28.69,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,-90,5,-0.54,147170940,8858,35.77,16200,16890,16200,21800,11740,16770,16614.47,2.71,0,759,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,877,10.47,1.75,12,0.17,1593.00,9507.00,30650,20240716,-45.58,13000,20241209,28.31,20800,-19.81,20250213,13800,20.87,20250109,30650,-45.58,20240716,13000,28.31,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,101150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16680,-90,5,-0.54,107968410,6507,26.28,16200,16890,16200,21800,11740,16770,16592.66,2.71,0,-51,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,877,10.47,1.75,12,0.12,1593.00,9507.00,30650,20240716,-45.58,13000,20241209,28.31,20800,-19.81,20250213,13800,20.87,20250109,30650,-45.58,20240716,13000,28.31,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N +20250403,091155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16890,120,2,0.72,33180250,2011,8.12,16200,16890,16200,21800,11740,16770,16499.38,2.71,0,761,17316,17042,16846,16572,16376,16945,16475,6,5030,100,12070,10,1,5260589,889,10.60,1.78,12,0.04,1593.00,9507.00,30650,20240716,-44.89,13000,20241209,29.92,20800,-18.80,20250213,13800,22.39,20250109,30650,-44.89,20240716,13000,29.92,20241209,3.54,Y,448710,100,6 억,,142685,N,N,1776,N,00,N 20250402,161125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16770,-330,5,-1.93,416824540,24751,82.43,17100,17120,16650,22200,11970,17100,16840.72,2.83,0,-6265,17526,17312,16916,16702,16306,17420,16810,6,5100,100,12310,10,1,5260589,882,10.53,1.76,12,0.47,1593.00,9507.00,30650,20240716,-45.29,13000,20241209,29.00,20800,-19.38,20250213,13800,21.52,20250109,30650,-45.29,20240716,13000,29.00,20241209,3.55,Y,448710,100,6 억,,148885,N,N,1776,N,00,N 20250402,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16930,-170,5,-0.99,399190930,23701,78.93,17100,17120,16650,22200,11970,17100,16842.79,2.83,0,-6158,17526,17312,16916,16702,16306,17420,16810,6,5100,100,12310,10,1,5260589,891,10.63,1.78,12,0.45,1593.00,9507.00,30650,20240716,-44.76,13000,20241209,30.23,20800,-18.61,20250213,13800,22.68,20250109,30650,-44.76,20240716,13000,30.23,20241209,3.55,Y,448710,100,6 억,,148885,N,N,1062,N,00,N 20250402,141128,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16790,-310,5,-1.81,362120360,21505,71.62,17100,17120,16650,22200,11970,17100,16838.89,2.83,0,-5181,17526,17312,16916,16702,16306,17420,16810,6,5100,100,12310,10,1,5260589,883,10.54,1.77,12,0.41,1593.00,9507.00,30650,20240716,-45.22,13000,20241209,29.15,20800,-19.28,20250213,13800,21.67,20250109,30650,-45.22,20240716,13000,29.15,20241209,3.55,Y,448710,100,6 억,,148885,N,N,1062,N,00,N diff --git a/448730/price/prices-20250401.csv b/448730/price/prices-20250401.csv index 382227389b9f..6ce7c0728a9c 100644 --- a/448730/price/prices-20250401.csv +++ b/448730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161141,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4460,-40,5,-0.89,171419363,38256,78.46,4500,4505,4460,5850,3150,4500,4480.85,0.23,0,-6253,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4061,0.00,0.00,10,0.04,0.00,0.00,5183,20240404,-13.95,4165,20241112,7.08,4705,-5.21,20250102,4420,0.90,20250211,5210,-14.40,20240404,4165,7.08,20241112,0.00,Y,448730,500,455 억,,212758,N,N,3373,N,00,N +20250403,151152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-25,5,-0.56,140212198,31273,64.14,4500,4505,4470,5850,3150,4500,4483.49,0.23,0,-5305,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4074,0.00,0.00,10,0.03,0.00,0.00,5183,20240404,-13.66,4165,20241112,7.44,4705,-4.89,20250102,4420,1.24,20250211,5210,-14.11,20240404,4165,7.44,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,141149,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-10,5,-0.22,111661463,24897,51.06,4500,4505,4470,5850,3150,4500,4484.94,0.23,0,-5279,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4088,0.00,0.00,10,0.03,0.00,0.00,5183,20240404,-13.37,4165,20241112,7.80,4705,-4.57,20250102,4420,1.58,20250211,5210,-13.82,20240404,4165,7.80,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,131148,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-10,5,-0.22,101622798,22658,46.47,4500,4505,4470,5850,3150,4500,4485.07,0.23,0,-4201,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4088,0.00,0.00,10,0.02,0.00,0.00,5183,20240404,-13.37,4165,20241112,7.80,4705,-4.57,20250102,4420,1.58,20250211,5210,-13.82,20240404,4165,7.80,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,121146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-10,5,-0.22,89100767,19868,40.75,4500,4505,4470,5850,3150,4500,4484.64,0.23,0,-2361,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4088,0.00,0.00,10,0.02,0.00,0.00,5183,20240404,-13.37,4165,20241112,7.80,4705,-4.57,20250102,4420,1.58,20250211,5210,-13.82,20240404,4165,7.80,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,111150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4475,-25,5,-0.56,50429076,11242,23.06,4500,4505,4470,5850,3150,4500,4485.77,0.23,0,-17,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4074,0.00,0.00,10,0.01,0.00,0.00,5183,20240404,-13.66,4165,20241112,7.44,4705,-4.89,20250102,4420,1.24,20250211,5210,-14.11,20240404,4165,7.44,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,101150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4490,-10,5,-0.22,17578921,3910,8.02,4500,4505,4480,5850,3150,4500,4495.89,0.23,0,-224,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4088,0.00,0.00,10,0.00,0.00,0.00,5183,20240404,-13.37,4165,20241112,7.80,4705,-4.57,20250102,4420,1.58,20250211,5210,-13.82,20240404,4165,7.80,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N +20250403,091155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,0,3,0.00,1630431,363,0.74,4500,4500,4480,5850,3150,4500,4491.55,0.23,0,-87,4586,4542,4521,4477,4456,4532,4467,455,1350,500,3420,5,1,91050000,4097,0.00,0.00,10,0.00,0.00,0.00,5183,20240404,-13.18,4165,20241112,8.04,4705,-4.36,20250102,4420,1.81,20250211,5210,-13.63,20240404,4165,8.04,20241112,0.00,Y,448730,500,455 억,,212758,N,N,1207,N,00,N 20250402,161125,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-20,5,-0.44,219941052,48760,170.47,4535,4565,4500,5870,3165,4520,4510.69,0.24,0,562,4576,4547,4526,4497,4476,4537,4487,455,1350,500,3430,5,1,91050000,4097,0.00,0.00,10,0.05,0.00,0.00,5183,20240321,-13.18,4165,20241112,8.04,4705,-4.36,20250102,4420,1.81,20250211,5210,-13.63,20240404,4165,8.04,20241112,0.00,Y,448730,500,455 억,,214929,N,N,1207,N,00,N 20250402,151126,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4500,-20,5,-0.44,210118842,46579,162.85,4535,4565,4500,5870,3165,4520,4511.02,0.24,0,588,4576,4547,4526,4497,4476,4537,4487,455,1350,500,3430,5,1,91050000,4097,0.00,0.00,10,0.05,0.00,0.00,5183,20240321,-13.18,4165,20241112,8.04,4705,-4.36,20250102,4420,1.81,20250211,5210,-13.63,20240404,4165,8.04,20241112,0.00,Y,448730,500,455 억,,214929,N,N,5164,N,00,N 20250402,141128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4505,-15,5,-0.33,189431635,41984,146.78,4535,4565,4500,5870,3165,4520,4512.00,0.24,0,281,4576,4547,4526,4497,4476,4537,4487,455,1350,500,3430,5,1,91050000,4102,0.00,0.00,10,0.05,0.00,0.00,5183,20240321,-13.08,4165,20241112,8.16,4705,-4.25,20250102,4420,1.92,20250211,5210,-13.53,20240404,4165,8.16,20241112,0.00,Y,448730,500,455 억,,214929,N,N,5164,N,00,N diff --git a/448740/price/prices-20250401.csv b/448740/price/prices-20250401.csv index 78664b022ba2..26d6d56db400 100644 --- a/448740/price/prices-20250401.csv +++ b/448740/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,37976885,3686,27.12,10300,10320,10290,13400,7220,10310,10303.01,0.45,0,-824,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.08,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,29027805,2818,20.73,10300,10320,10290,13400,7220,10310,10300.85,0.45,0,-761,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10315,5,2,0.05,26583940,2581,18.99,10300,10320,10290,13400,7220,10310,10299.86,0.45,0,-540,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.46,1.09,12,0.06,186.00,9506.00,10390,20250227,-0.72,9710,20240530,6.23,10390,-0.72,20250227,10020,2.94,20250102,10390,-0.72,20250227,9710,6.23,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,131148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,23706580,2302,16.94,10300,10320,10290,13400,7220,10310,10298.25,0.45,0,-271,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,10,2,0.10,21252800,2064,15.18,10300,10320,10290,13400,7220,10310,10296.90,0.45,0,-49,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.48,1.09,12,0.04,186.00,9506.00,10390,20250227,-0.67,9710,20240530,6.28,10390,-0.67,20250227,10020,2.99,20250102,10390,-0.67,20250227,9710,6.28,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10305,-5,5,-0.05,16046670,1559,11.47,10300,10310,10290,13400,7220,10310,10292.92,0.45,0,121,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.40,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.82,9710,20240530,6.13,10390,-0.82,20250227,10020,2.84,20250102,10390,-0.82,20250227,9710,6.13,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,0,3,0.00,14933730,1451,10.67,10300,10310,10290,13400,7220,10310,10292.03,0.45,0,170,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N +20250403,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-20,5,-0.19,12379250,1203,8.85,10300,10300,10290,13400,7220,10310,10290.32,0.45,0,166,10370,10340,10320,10290,10270,10355,10305,23,3090,500,7620,10,1,4664000,480,55.32,1.08,12,0.03,186.00,9506.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21031,N,N,0,N,00,N 20250402,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,140454910,13593,493.57,10300,10350,10300,13390,7210,10300,10332.89,0.45,0,-720,10320,10310,10300,10290,10280,10310,10290,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.29,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20950,N,N,0,N,00,N 20250402,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,121577300,11762,427.09,10300,10350,10300,13390,7210,10300,10336.45,0.45,0,-690,10320,10310,10300,10290,10280,10310,10290,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.25,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20950,N,N,0,N,00,N 20250402,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,119597750,11570,420.12,10300,10350,10300,13390,7210,10300,10336.88,0.45,0,-563,10320,10310,10300,10290,10280,10310,10290,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.25,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20950,N,N,0,N,00,N diff --git a/448760/price/prices-20250401.csv b/448760/price/prices-20250401.csv index 0ea12df05df0..b3d6b59866f7 100644 --- a/448760/price/prices-20250401.csv +++ b/448760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,27907610,12720,211.65,2205,2210,2180,2860,1540,2200,2193.99,0.01,0,-3896,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.29,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,27231115,12412,206.52,2205,2210,2180,2860,1540,2200,2193.93,0.01,0,-3790,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.28,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,15085890,6881,114.49,2205,2210,2185,2860,1540,2200,2192.40,0.01,0,-2870,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.16,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,13073500,5960,99.17,2205,2210,2185,2860,1540,2200,2193.54,0.01,0,-1949,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.13,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,11121030,5068,84.33,2205,2210,2185,2860,1540,2200,2194.36,0.01,0,-1063,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.11,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,10,2,0.45,4723620,2145,35.69,2205,2210,2190,2860,1540,2200,2202.15,0.01,0,-142,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,98,92.08,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,4408205,2001,33.29,2205,2205,2200,2860,1540,2200,2203.00,0.01,0,0,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.05,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N +20250403,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,2205,1,0.02,2205,2205,2205,2860,1540,2200,2205.00,0.01,0,0,2213,2206,2198,2191,2183,2202,2187,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.00,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N 20250402,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,13183480,6010,146.05,2205,2205,2190,2860,1540,2200,2193.59,0.01,0,-3247,2213,2206,2193,2186,2173,2210,2190,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.14,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N 20250402,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,12623390,5755,139.85,2205,2205,2190,2860,1540,2200,2193.46,0.01,0,-3131,2213,2206,2193,2186,2173,2210,2190,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.13,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N 20250402,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,10572855,4821,117.16,2205,2205,2190,2860,1540,2200,2193.08,0.01,0,-2579,2213,2206,2193,2186,2173,2210,2190,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.11,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N diff --git a/448780/price/prices-20250401.csv b/448780/price/prices-20250401.csv index cc4e497f35a3..94541b643642 100644 --- a/448780/price/prices-20250401.csv +++ b/448780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161142,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,151153,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,141150,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,131149,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,121147,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,111150,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,101151,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N +20250403,091156,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,100.00,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2245,2245,2245,2245,2245,2245,2245,13,335,500,1340,5,1,2677680,60,15.70,0.66,12,0.00,143.00,3418.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250402,161126,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,3.85,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2485,2365,2155,2035,1825,2260,1930,13,335,500,1340,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250402,151127,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,3.85,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2485,2365,2155,2035,1825,2260,1930,13,335,500,1340,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N 20250402,141129,57,100.00,KONEX,,,N,N,N,N, ,N,2245,0,3,0.00,2245,1,3.85,2245,2245,2245,2580,1910,2245,2245.00,0.00,0,0,2485,2365,2155,2035,1825,2260,1930,13,335,500,1340,5,1,2677680,60,51.02,0.72,12,0.00,44.00,3133.00,2800,20240531,-19.82,1700,20241213,32.06,2400,-6.46,20250313,1760,27.56,20250212,2800,-19.82,20240531,1700,32.06,20241213,0.00,Y,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20250401.csv b/448830/price/prices-20250401.csv index 6c1b1302d5b4..042c3d588ab2 100644 --- a/448830/price/prices-20250401.csv +++ b/448830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,2117560,987,29.57,2155,2155,2135,2785,1505,2145,2145.45,4.13,0,-177,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.02,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240411,2030,6.16,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,1564060,729,21.84,2155,2155,2135,2785,1505,2145,2145.49,4.13,0,-176,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.01,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240411,2030,6.16,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1452265,677,20.28,2155,2155,2135,2785,1505,2145,2145.15,4.13,0,-163,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.01,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1426525,665,19.92,2155,2155,2135,2785,1505,2145,2145.15,4.13,0,-151,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.01,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,57950,27,0.81,2155,2155,2135,2785,1505,2145,2146.30,4.13,0,-15,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.19,1.05,12,0.00,42.00,2041.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240411,2030,5.91,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,25740,12,0.36,2155,2155,2135,2785,1505,2145,2145.00,4.13,0,-2,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.00,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,101151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,19295,9,0.27,2155,2155,2135,2785,1505,2145,2143.89,4.13,0,0,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.00,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240411,2030,6.16,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N +20250403,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,2155,1,0.03,2155,2155,2155,2785,1505,2145,2155.00,4.13,0,0,2165,2155,2145,2135,2125,2150,2130,5,640,100,1450,5,1,4920000,106,51.31,1.06,12,0.00,42.00,2041.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240411,2030,6.16,20241211,0.04,Y,448830,100,4 억,,203264,N,N,0,N,00,N 20250402,161126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,7154685,3338,77.13,2155,2155,2135,2780,1500,2140,2143.40,4.13,0,84,2160,2150,2145,2135,2130,2147,2132,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.07,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203137,N,N,0,N,00,N 20250402,151127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,7139675,3331,76.96,2155,2155,2135,2780,1500,2140,2143.40,4.13,0,85,2160,2150,2145,2135,2130,2147,2132,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.07,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240411,2030,5.42,20241211,0.04,Y,448830,100,4 억,,203137,N,N,0,N,00,N 20250402,141129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6826675,3185,73.59,2155,2155,2135,2780,1500,2140,2143.38,4.13,0,-33,2160,2150,2145,2135,2130,2147,2132,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.06,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203137,N,N,0,N,00,N diff --git a/448900/price/prices-20250401.csv b/448900/price/prices-20250401.csv index cd8470b7a37d..f3f188eee2b3 100644 --- a/448900/price/prices-20250401.csv +++ b/448900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161142,57,100.00,KONEX,,,N,N,N,N, ,N,19590,-110,5,-0.56,43235650,2237,313.31,19680,19680,17780,22650,16750,19700,19327.51,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,995,33.20,2.21,12,0.04,590.00,8870.00,33050,20240429,-40.73,13550,20240322,44.58,28000,-30.04,20250226,15790,24.07,20250313,33050,-40.73,20240429,15790,24.07,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,151154,57,100.00,KONEX,,,N,N,N,N, ,N,19550,-150,5,-0.76,42257070,2187,306.30,19680,19680,17780,22650,16750,19700,19321.93,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,993,33.14,2.20,12,0.04,590.00,8870.00,33050,20240429,-40.85,13550,20240322,44.28,28000,-30.18,20250226,15790,23.81,20250313,33050,-40.85,20240429,15790,23.81,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,141151,57,100.00,KONEX,,,N,N,N,N, ,N,19550,-150,5,-0.76,10937970,585,81.93,19680,19680,17780,22650,16750,19700,18697.38,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,993,33.14,2.20,12,0.01,590.00,8870.00,33050,20240429,-40.85,13550,20240322,44.28,28000,-30.18,20250226,15790,23.81,20250313,33050,-40.85,20240429,15790,23.81,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,131149,57,100.00,KONEX,,,N,N,N,N, ,N,18920,-780,5,-3.96,10918420,584,81.79,19680,19680,17780,22650,16750,19700,18695.92,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,961,32.07,2.13,12,0.01,590.00,8870.00,33050,20240429,-42.75,13550,20240322,39.63,28000,-32.43,20250226,15790,19.82,20250313,33050,-42.75,20240429,15790,19.82,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,121148,57,100.00,KONEX,,,N,N,N,N, ,N,18900,-800,5,-4.06,8477940,455,63.73,19680,19680,17780,22650,16750,19700,18632.84,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,960,32.03,2.13,12,0.01,590.00,8870.00,33050,20240429,-42.81,13550,20240322,39.48,28000,-32.50,20250226,15790,19.70,20250313,33050,-42.81,20240429,15790,19.70,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,111151,57,100.00,KONEX,,,N,N,N,N, ,N,18950,-750,5,-3.81,7570740,407,57.00,19680,19680,17780,22650,16750,19700,18601.33,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,963,32.12,2.14,12,0.01,590.00,8870.00,33050,20240429,-42.66,13550,20240322,39.85,28000,-32.32,20250226,15790,20.01,20250313,33050,-42.66,20240429,15790,20.01,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,101151,57,100.00,KONEX,,,N,N,N,N, ,N,18200,-1500,5,-7.61,6907160,372,52.10,19680,19680,17780,22650,16750,19700,18567.63,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,925,30.85,2.05,12,0.01,590.00,8870.00,33050,20240429,-44.93,13550,20240322,34.32,28000,-35.00,20250226,15790,15.26,20250313,33050,-44.93,20240429,15790,15.26,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N +20250403,091157,57,100.00,KONEX,,,N,N,N,N, ,N,17790,-1910,5,-9.70,5127760,274,38.38,19680,19680,17790,22650,16750,19700,18714.45,0.00,0,0,21373,20536,19143,18306,16913,19840,17610,25,2950,500,11820,10,1,5081470,904,30.15,2.01,12,0.01,590.00,8870.00,33050,20240429,-46.17,13550,20240322,31.29,28000,-36.46,20250226,15790,12.67,20250313,33050,-46.17,20240429,15790,12.67,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N 20250402,161127,57,100.00,KONEX,,,N,N,N,N, ,N,19700,-80,5,-0.40,13007180,714,2550.00,19750,19980,17750,22700,16820,19780,18217.34,0.00,0,0,21120,20450,19330,18660,17540,19890,18100,25,2920,500,11860,10,1,5081470,1001,51.17,2.46,12,0.01,385.00,8015.00,33050,20240429,-40.39,13200,20240321,49.24,28000,-29.64,20250226,15790,24.76,20250313,33050,-40.39,20240429,15790,24.76,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N 20250402,151127,57,100.00,KONEX,,,N,N,N,N, ,N,17750,-2030,5,-10.26,12987480,713,2546.43,19750,19980,17750,22700,16820,19780,18215.26,0.00,0,0,21120,20450,19330,18660,17540,19890,18100,25,2920,500,11860,10,1,5081470,902,46.10,2.21,12,0.01,385.00,8015.00,33050,20240429,-46.29,13200,20240321,34.47,28000,-36.61,20250226,15790,12.41,20250313,33050,-46.29,20240429,15790,12.41,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N 20250402,141129,57,100.00,KONEX,,,N,N,N,N, ,N,17750,-2030,5,-10.26,5569840,296,1057.14,19750,19980,17750,22700,16820,19780,18817.03,0.00,0,0,21120,20450,19330,18660,17540,19890,18100,25,2920,500,11860,10,1,5081470,902,46.10,2.21,12,0.01,385.00,8015.00,33050,20240429,-46.29,13200,20240321,34.47,28000,-36.61,20250226,15790,12.41,20250313,33050,-46.29,20240429,15790,12.41,20250313,0.00,Y,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20250401.csv b/449020/price/prices-20250401.csv index 20e7da725cb8..149830446cce 100644 --- a/449020/price/prices-20250401.csv +++ b/449020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,32718061,15907,229.17,2055,2060,2050,2675,1445,2060,2056.83,0.00,0,-5232,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.16,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2057,-3,5,-0.15,32222027,15666,225.70,2055,2060,2050,2675,1445,2060,2056.81,0.00,0,-5090,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,41.98,1.04,12,0.16,49.00,1972.00,2080,20240722,-1.11,1985,20241227,3.63,2065,-0.39,20250224,2005,2.59,20250102,2080,-1.11,20240722,1985,3.63,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,28863993,14033,202.18,2055,2060,2050,2675,1445,2060,2056.87,0.00,0,-3856,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.14,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,25235360,12270,176.78,2055,2060,2050,2675,1445,2060,2056.67,0.00,0,-2659,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.13,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,20121630,9784,140.96,2055,2060,2050,2675,1445,2060,2056.59,0.00,0,-1468,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.10,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,17563155,8539,123.02,2055,2060,2050,2675,1445,2060,2056.82,0.00,0,-228,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.09,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5332065,2601,37.47,2055,2060,2050,2675,1445,2060,2050.01,0.00,0,10,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.03,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N +20250403,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2066,2062,2061,2057,2056,2062,2057,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.00,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N 20250402,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14298470,6941,38.90,2060,2065,2060,2675,1445,2060,2060.00,0.00,0,-4368,2068,2062,2056,2050,2044,2065,2053,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.07,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N 20250402,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14030670,6811,38.18,2060,2065,2060,2675,1445,2060,2060.00,0.00,0,-4238,2068,2062,2056,2050,2044,2065,2053,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.07,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N 20250402,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12479490,6058,33.96,2060,2065,2060,2675,1445,2060,2060.00,0.00,0,-3495,2068,2062,2056,2050,2044,2065,2053,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.06,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N diff --git a/450050/price/prices-20250401.csv b/450050/price/prices-20250401.csv index bfa84a38c0d8..1255f6e07678 100644 --- a/450050/price/prices-20250401.csv +++ b/450050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2451255,1187,19.69,2070,2075,2065,2690,1450,2070,2065.08,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2451255,1187,19.69,2070,2075,2065,2690,1450,2070,2065.08,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2451255,1187,19.69,2070,2075,2065,2690,1450,2070,2065.08,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.02,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,384180,186,3.09,2070,2075,2065,2690,1450,2070,2065.48,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,384180,186,3.09,2070,2075,2065,2690,1450,2070,2065.48,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,384180,186,3.09,2070,2075,2065,2690,1450,2070,2065.48,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,101152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,384180,186,3.09,2070,2075,2065,2690,1450,2070,2065.48,0.00,0,8,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.00,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N +20250403,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N 20250402,161127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,12449134,6027,840.59,2070,2070,2065,2690,1450,2070,2065.56,0.00,0,2,2079,2073,2069,2063,2059,2071,2061,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.12,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N 20250402,151128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,12401524,6004,837.38,2070,2070,2065,2690,1450,2070,2065.54,0.00,0,2,2079,2073,2069,2063,2059,2071,2061,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.12,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N 20250402,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,11939914,5781,806.28,2070,2070,2065,2690,1450,2070,2065.37,0.00,0,2,2079,2073,2069,2063,2059,2071,2061,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.12,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N diff --git a/450080/price/prices-20250401.csv b/450080/price/prices-20250401.csv index ff9f2d1e29d9..0c8d6cd61ad0 100644 --- a/450080/price/prices-20250401.csv +++ b/450080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161143,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52600,-1200,5,-2.23,28697025700,544483,104.32,51200,54500,51000,69900,37700,53800,52705.21,23.78,0,-129091,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36682,-85.11,4.97,12,0.78,-618.00,10577.00,151400,20240322,-65.26,51000,20250403,3.14,102800,-48.83,20250224,51000,3.14,20250403,144100,-63.50,20240930,51000,3.14,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,170533,N,00,N +20250403,151154,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52300,-1500,5,-2.79,27181476200,515589,98.79,51200,54500,51000,69900,37700,53800,52719.26,23.78,0,-127327,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36473,-84.63,4.94,12,0.74,-618.00,10577.00,151400,20240322,-65.46,51000,20250403,2.55,102800,-49.12,20250224,51000,2.55,20250403,144100,-63.71,20240930,51000,2.55,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,141151,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52800,-1000,5,-1.86,23760453450,450476,86.31,51200,54500,51000,69900,37700,53800,52745.21,23.78,0,-113841,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36822,-85.44,4.99,12,0.65,-618.00,10577.00,151400,20240322,-65.13,51000,20250403,3.53,102800,-48.64,20250224,51000,3.53,20250403,144100,-63.36,20240930,51000,3.53,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,131150,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52900,-900,5,-1.67,20181476250,382969,73.38,51200,54500,51000,69900,37700,53800,52697.41,23.78,0,-92781,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36892,-85.60,5.00,12,0.55,-618.00,10577.00,151400,20240322,-65.06,51000,20250403,3.73,102800,-48.54,20250224,51000,3.73,20250403,144100,-63.29,20240930,51000,3.73,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,121148,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52800,-1000,5,-1.86,18103123950,343546,65.82,51200,54500,51000,69900,37700,53800,52694.90,23.78,0,-78009,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36822,-85.44,4.99,12,0.49,-618.00,10577.00,151400,20240322,-65.13,51000,20250403,3.53,102800,-48.64,20250224,51000,3.53,20250403,144100,-63.36,20240930,51000,3.53,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,111152,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52500,-1300,5,-2.42,15851222200,300813,57.64,51200,54500,51000,69900,37700,53800,52694.59,23.78,0,-64345,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36613,-84.95,4.96,12,0.43,-618.00,10577.00,151400,20240322,-65.32,51000,20250403,2.94,102800,-48.93,20250224,51000,2.94,20250403,144100,-63.57,20240930,51000,2.94,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,101152,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52600,-1200,5,-2.23,11796188350,223244,42.77,51200,54500,51000,69900,37700,53800,52839.88,23.78,0,-36996,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36682,-85.11,4.97,12,0.32,-618.00,10577.00,151400,20240322,-65.26,51000,20250403,3.14,102800,-48.83,20250224,51000,3.14,20250403,144100,-63.50,20240930,51000,3.14,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N +20250403,091157,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,52200,-1600,5,-2.97,2990491100,58014,11.12,51200,52200,51000,69900,37700,53800,51547.63,23.78,0,-1011,58600,56200,54600,52200,50600,55400,51400,355,16100,500,37660,100,1,69738568,36404,-84.47,4.94,12,0.08,-618.00,10577.00,151400,20240322,-65.52,51000,20250403,2.35,102800,-49.22,20250224,51000,2.35,20250403,144100,-63.78,20240930,51000,2.35,20250403,1.32,Y,450080,500,354 억,,16583526,N,N,152296,N,00,N 20250402,161127,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,53800,-2600,5,-4.61,28280558450,521912,86.70,56900,57000,53000,73300,39500,56400,54186.47,23.91,0,-115565,60466,58432,57066,55032,53666,57750,54350,355,16900,500,39480,100,1,69738568,37519,-87.06,5.09,12,0.75,-618.00,10577.00,151800,20240321,-64.56,53000,20250402,1.51,102800,-47.67,20250224,53000,1.51,20250402,144100,-62.66,20240930,53000,1.51,20250402,1.33,Y,450080,500,354 억,,16676534,N,N,152296,N,00,N 20250402,151128,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,53600,-2800,5,-4.96,26779569200,493986,82.06,56900,57000,53000,73300,39500,56400,54211.06,23.91,0,-124560,60466,58432,57066,55032,53666,57750,54350,355,16900,500,39480,100,1,69738568,37380,-86.73,5.07,12,0.71,-618.00,10577.00,151800,20240321,-64.69,53000,20250402,1.13,102800,-47.86,20250224,53000,1.13,20250402,144100,-62.80,20240930,53000,1.13,20250402,1.33,Y,450080,500,354 억,,16676534,N,N,169841,N,00,N 20250402,141130,55,20.00,KOSPI200,신저가,전기·전자,N,N,N,Y,40,Y,53200,-3200,5,-5.67,23126080550,425751,70.72,56900,57000,53000,73300,39500,56400,54318.18,23.91,0,-110682,60466,58432,57066,55032,53666,57750,54350,355,16900,500,39480,100,1,69738568,37101,-86.08,5.03,12,0.61,-618.00,10577.00,151800,20240321,-64.95,53000,20250402,0.38,102800,-48.25,20250224,53000,0.38,20250402,144100,-63.08,20240930,53000,0.38,20250402,1.33,Y,450080,500,354 억,,16676534,N,N,169841,N,00,N diff --git a/450140/price/prices-20250401.csv b/450140/price/prices-20250401.csv index 6e70b6a6040b..dbbbdce6d91f 100644 --- a/450140/price/prices-20250401.csv +++ b/450140/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161143,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2360,-115,5,-4.65,3182583064,1320501,90.75,2435,2525,2350,3215,1735,2475,2410.22,1.10,0,-13039,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1482,-12.36,0.59,12,2.10,-191.00,3995.00,4280,20241219,-44.86,1756,20241209,34.40,4165,-43.34,20250326,2200,7.27,20250113,4280,-44.86,20241219,1756,34.40,20241209,1.85,Y,450140,500,313 억,,691774,N,N,30166,N,00,N +20250403,151155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2365,-110,5,-4.44,3051295799,1264958,86.93,2435,2525,2350,3215,1735,2475,2412.17,1.10,0,-32129,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1485,-12.38,0.59,12,2.01,-191.00,3995.00,4280,20241219,-44.74,1756,20241209,34.68,4165,-43.22,20250326,2200,7.50,20250113,4280,-44.74,20241219,1756,34.68,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,141152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2405,-70,5,-2.83,2452884362,1012522,69.59,2435,2525,2380,3215,1735,2475,2422.55,1.10,0,-43021,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1510,-12.59,0.60,12,1.61,-191.00,3995.00,4280,20241219,-43.81,1756,20241209,36.96,4165,-42.26,20250326,2200,9.32,20250113,4280,-43.81,20241219,1756,36.96,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,131150,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2420,-55,5,-2.22,1602729305,664275,45.65,2435,2450,2380,3215,1735,2475,2412.75,1.10,0,6143,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1519,-12.67,0.61,12,1.06,-191.00,3995.00,4280,20241219,-43.46,1756,20241209,37.81,4165,-41.90,20250326,2200,10.00,20250113,4280,-43.46,20241219,1756,37.81,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,121149,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,-60,5,-2.42,1424158835,590395,40.57,2435,2450,2380,3215,1735,2475,2412.21,1.10,0,10553,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1516,-12.64,0.60,12,0.94,-191.00,3995.00,4280,20241219,-43.57,1756,20241209,37.53,4165,-42.02,20250326,2200,9.77,20250113,4280,-43.57,20241219,1756,37.53,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,111152,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2415,-60,5,-2.42,1199412825,497024,34.16,2435,2450,2380,3215,1735,2475,2413.19,1.10,0,31533,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1516,-12.64,0.60,12,0.79,-191.00,3995.00,4280,20241219,-43.57,1756,20241209,37.53,4165,-42.02,20250326,2200,9.77,20250113,4280,-43.57,20241219,1756,37.53,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,101153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2430,-45,5,-1.82,920081565,381460,26.22,2435,2450,2380,3215,1735,2475,2412.00,1.10,0,44269,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1525,-12.72,0.61,12,0.61,-191.00,3995.00,4280,20241219,-43.22,1756,20241209,38.38,4165,-41.66,20250326,2200,10.45,20250113,4280,-43.22,20241219,1756,38.38,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N +20250403,091158,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2425,-50,5,-2.02,279184990,115383,7.93,2435,2440,2400,3215,1735,2475,2419.64,1.10,0,39243,2645,2560,2495,2410,2345,2527,2377,314,740,500,1530,5,1,62777250,1522,-12.70,0.61,12,0.18,-191.00,3995.00,4280,20241219,-43.34,1756,20241209,38.10,4165,-41.78,20250326,2200,10.23,20250113,4280,-43.34,20241219,1756,38.10,20241209,1.85,Y,450140,500,313 억,,691774,N,N,17035,N,00,N 20250402,161128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2475,-55,5,-2.17,3591012199,1440318,15.20,2530,2580,2430,3285,1775,2530,2493.15,1.02,0,59175,2973,2751,2523,2301,2073,2862,2412,314,755,500,1560,5,1,62777250,1554,-12.96,0.62,12,2.29,-191.00,3995.00,4280,20241219,-42.17,1756,20241209,40.95,4165,-40.58,20250326,2200,12.50,20250113,4280,-42.17,20241219,1756,40.95,20241209,1.79,Y,450140,500,313 억,,638828,N,N,17035,N,00,N 20250402,151128,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2470,-60,5,-2.37,3473714319,1392848,14.69,2530,2580,2430,3285,1775,2530,2493.88,1.02,0,55589,2973,2751,2523,2301,2073,2862,2412,314,755,500,1560,5,1,62777250,1551,-12.93,0.62,12,2.22,-191.00,3995.00,4280,20241219,-42.29,1756,20241209,40.66,4165,-40.70,20250326,2200,12.27,20250113,4280,-42.29,20241219,1756,40.66,20241209,1.79,Y,450140,500,313 억,,638828,N,N,5054,N,00,N 20250402,141130,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2500,-30,5,-1.19,3031864944,1214400,12.81,2530,2580,2430,3285,1775,2530,2496.50,1.02,0,41103,2973,2751,2523,2301,2073,2862,2412,314,755,500,1560,5,1,62777250,1569,-13.09,0.63,12,1.93,-191.00,3995.00,4280,20241219,-41.59,1756,20241209,42.37,4165,-39.98,20250326,2200,13.64,20250113,4280,-41.59,20241219,1756,42.37,20241209,1.79,Y,450140,500,313 억,,638828,N,N,5054,N,00,N diff --git a/450330/price/prices-20250401.csv b/450330/price/prices-20250401.csv index 25c5b6dc59b9..809fe594c71d 100644 --- a/450330/price/prices-20250401.csv +++ b/450330/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,-20,5,-0.25,149207550,18899,92.38,7820,7990,7740,10400,5600,8000,7895.00,3.00,0,-875,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,625,30.81,1.38,12,0.24,259.00,5801.00,29550,20240703,-72.99,6550,20241210,21.83,12200,-34.59,20250214,6600,20.91,20250102,29550,-72.99,20240703,6550,21.83,20241210,2.25,Y,450330,500,39 억,,235327,N,N,959,N,00,N +20250403,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,-70,5,-0.88,140784940,17836,87.18,7820,7990,7740,10400,5600,8000,7893.30,3.00,0,-1173,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,621,30.62,1.37,12,0.23,259.00,5801.00,29550,20240703,-73.16,6550,20241210,21.07,12200,-35.00,20250214,6600,20.15,20250102,29550,-73.16,20240703,6550,21.07,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,141152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,-40,5,-0.50,113349450,14384,70.31,7820,7960,7740,10400,5600,8000,7880.25,3.00,0,-1479,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,624,30.73,1.37,12,0.18,259.00,5801.00,29550,20240703,-73.06,6550,20241210,21.53,12200,-34.75,20250214,6600,20.61,20250102,29550,-73.06,20240703,6550,21.53,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,131151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-100,5,-1.25,82508490,10500,51.32,7820,7950,7740,10400,5600,8000,7857.95,3.00,0,-2585,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,619,30.50,1.36,12,0.13,259.00,5801.00,29550,20240703,-73.27,6550,20241210,20.61,12200,-35.25,20250214,6600,19.70,20250102,29550,-73.27,20240703,6550,20.61,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-100,5,-1.25,73522510,9361,45.76,7820,7950,7740,10400,5600,8000,7854.13,3.00,0,-3641,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,619,30.50,1.36,12,0.12,259.00,5801.00,29550,20240703,-73.27,6550,20241210,20.61,12200,-35.25,20250214,6600,19.70,20250102,29550,-73.27,20240703,6550,20.61,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,111152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-90,5,-1.12,68476240,8722,42.63,7820,7950,7740,10400,5600,8000,7850.98,3.00,0,-3665,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,620,30.54,1.36,12,0.11,259.00,5801.00,29550,20240703,-73.23,6550,20241210,20.76,12200,-35.16,20250214,6600,19.85,20250102,29550,-73.23,20240703,6550,20.76,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,101153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,-80,5,-1.00,36001650,4602,22.49,7820,7950,7740,10400,5600,8000,7823.04,3.00,0,-1959,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,621,30.58,1.37,12,0.06,259.00,5801.00,29550,20240703,-73.20,6550,20241210,20.92,12200,-35.08,20250214,6600,20.00,20250102,29550,-73.20,20240703,6550,20.92,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N +20250403,091158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-180,5,-2.25,23370200,2999,14.66,7820,7820,7740,10400,5600,8000,7792.66,3.00,0,-1255,8173,8086,7953,7866,7733,8020,7800,39,2400,500,5120,10,1,7836009,613,30.19,1.35,12,0.04,259.00,5801.00,29550,20240703,-73.54,6550,20241210,19.39,12200,-35.90,20250214,6600,18.48,20250102,29550,-73.54,20240703,6550,19.39,20241210,2.25,Y,450330,500,39 억,,235327,N,N,978,N,00,N 20250402,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-80,5,-0.99,161582930,20457,100.16,8020,8040,7820,10500,5660,8080,7898.66,3.01,0,-321,8360,8220,7940,7800,7520,8290,7870,39,2420,500,5170,10,1,7836009,627,30.89,1.38,12,0.26,259.00,5801.00,29550,20240703,-72.93,6550,20241210,22.14,12200,-34.43,20250214,6600,21.21,20250102,29550,-72.93,20240703,6550,22.14,20241210,2.30,Y,450330,500,39 억,,235643,N,N,978,N,00,N 20250402,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-190,5,-2.35,145941950,18494,90.55,8020,8040,7820,10500,5660,8080,7891.31,3.01,0,-282,8360,8220,7940,7800,7520,8290,7870,39,2420,500,5170,10,1,7836009,618,30.46,1.36,12,0.24,259.00,5801.00,29550,20240703,-73.30,6550,20241210,20.46,12200,-35.33,20250214,6600,19.55,20250102,29550,-73.30,20240703,6550,20.46,20241210,2.30,Y,450330,500,39 억,,235643,N,N,0,N,00,N 20250402,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7840,-240,5,-2.97,123150070,15602,76.39,8020,8040,7820,10500,5660,8080,7893.22,3.01,0,-1211,8360,8220,7940,7800,7520,8290,7870,39,2420,500,5170,10,1,7836009,614,30.27,1.35,12,0.20,259.00,5801.00,29550,20240703,-73.47,6550,20241210,19.69,12200,-35.74,20250214,6600,18.79,20250102,29550,-73.47,20240703,6550,19.69,20241210,2.30,Y,450330,500,39 억,,235643,N,N,0,N,00,N diff --git a/450520/price/prices-20250401.csv b/450520/price/prices-20250401.csv index 1f897d73fa34..215a39b8655f 100644 --- a/450520/price/prices-20250401.csv +++ b/450520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3815,-25,5,-0.65,174942980,46212,145.28,3670,3900,3670,4990,2690,3840,3785.51,1.87,0,12499,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,561,-28.68,1.28,12,0.31,-133.00,2992.00,8125,20240612,-53.05,2735,20241121,39.49,6220,-38.67,20250206,3415,11.71,20250115,24350,-84.33,20240612,2735,39.49,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1159,N,00,N +20250403,151155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3790,-50,5,-1.30,160045205,42291,132.96,3670,3900,3670,4990,2690,3840,3784.38,1.87,0,10923,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,557,-28.50,1.27,12,0.29,-133.00,2992.00,8125,20240612,-53.35,2735,20241121,38.57,6220,-39.07,20250206,3415,10.98,20250115,24350,-84.44,20240612,2735,38.57,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,141152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3770,-70,5,-1.82,139494200,36882,115.95,3670,3900,3670,4990,2690,3840,3782.18,1.87,0,7886,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,554,-28.35,1.26,12,0.25,-133.00,2992.00,8125,20240612,-53.60,2735,20241121,37.84,6220,-39.39,20250206,3415,10.40,20250115,24350,-84.52,20240612,2735,37.84,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,131151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3780,-60,5,-1.56,120871575,31958,100.47,3670,3900,3670,4990,2690,3840,3782.20,1.87,0,5321,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,556,-28.42,1.26,12,0.22,-133.00,2992.00,8125,20240612,-53.48,2735,20241121,38.21,6220,-39.23,20250206,3415,10.69,20250115,24350,-84.48,20240612,2735,38.21,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,121149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3845,5,2,0.13,113841980,30117,94.68,3670,3900,3670,4990,2690,3840,3779.99,1.87,0,5846,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,565,-28.91,1.29,12,0.20,-133.00,2992.00,8125,20240612,-52.68,2735,20241121,40.59,6220,-38.18,20250206,3415,12.59,20250115,24350,-84.21,20240612,2735,40.59,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,111153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3825,-15,5,-0.39,103588180,27440,86.27,3670,3900,3670,4990,2690,3840,3775.08,1.87,0,6083,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,562,-28.76,1.28,12,0.19,-133.00,2992.00,8125,20240612,-52.92,2735,20241121,39.85,6220,-38.50,20250206,3415,12.01,20250115,24350,-84.29,20240612,2735,39.85,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,101153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3810,-30,5,-0.78,72544835,19255,60.54,3670,3900,3670,4990,2690,3840,3767.58,1.87,0,6541,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,560,-28.65,1.27,12,0.13,-133.00,2992.00,8125,20240612,-53.11,2735,20241121,39.31,6220,-38.75,20250206,3415,11.57,20250115,24350,-84.35,20240612,2735,39.31,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N +20250403,091158,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3760,-80,5,-2.08,16319255,4388,13.80,3670,3840,3670,4990,2690,3840,3719.06,1.87,0,866,4166,4002,3886,3722,3606,3945,3665,74,1150,500,2380,5,1,14704578,553,-28.27,1.26,12,0.03,-133.00,2992.00,8125,20240612,-53.72,2735,20241121,37.48,6220,-39.55,20250206,3415,10.10,20250115,24350,-84.56,20240612,2735,37.48,20241121,5.11,Y,450520,500,73 억,,275113,N,N,1160,N,00,N 20250402,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3840,-60,5,-1.54,120620165,31391,14.87,3925,4050,3770,5070,2730,3900,3842.38,1.92,0,-7652,4233,4066,3868,3701,3503,4150,3785,74,1170,500,2410,5,1,14704578,565,-28.87,1.28,12,0.21,-133.00,2992.00,8125,20240612,-52.74,2735,20241121,40.40,6220,-38.26,20250206,3415,12.45,20250115,24350,-84.23,20240612,2735,40.40,20241121,5.24,Y,450520,500,73 억,,282656,N,N,1160,N,00,N 20250402,151129,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3800,-100,5,-2.56,109220385,28402,13.45,3925,4050,3770,5070,2730,3900,3845.38,1.92,0,-6884,4233,4066,3868,3701,3503,4150,3785,74,1170,500,2410,5,1,14704578,559,-28.57,1.27,12,0.19,-133.00,2992.00,8125,20240612,-53.23,2735,20241121,38.94,6220,-38.91,20250206,3415,11.27,20250115,24350,-84.39,20240612,2735,38.94,20241121,5.24,Y,450520,500,73 억,,282656,N,N,812,N,00,N 20250402,141131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3855,-45,5,-1.15,90169910,23395,11.08,3925,4050,3770,5070,2730,3900,3854.10,1.92,0,-3797,4233,4066,3868,3701,3503,4150,3785,74,1170,500,2410,5,1,14704578,567,-28.98,1.29,12,0.16,-133.00,2992.00,8125,20240612,-52.55,2735,20241121,40.95,6220,-38.02,20250206,3415,12.88,20250115,24350,-84.17,20240612,2735,40.95,20241121,5.24,Y,450520,500,73 억,,282656,N,N,812,N,00,N diff --git a/450940/price/prices-20250401.csv b/450940/price/prices-20250401.csv index 4848b1bace69..4c0969210f3f 100644 --- a/450940/price/prices-20250401.csv +++ b/450940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,25385270,12439,80.30,2055,2055,2030,2645,1425,2035,2040.78,0.00,0,-4554,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.27,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,24947745,12224,78.92,2055,2055,2030,2645,1425,2035,2040.88,0.00,0,-4388,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.27,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,22674650,11107,71.70,2055,2055,2030,2645,1425,2035,2041.47,0.00,0,-3271,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.24,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,131151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,10321580,5053,32.62,2055,2055,2035,2645,1425,2035,2042.66,0.00,0,-2235,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.11,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,121149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4418025,2159,13.94,2055,2055,2040,2645,1425,2035,2046.33,0.00,0,-1242,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.05,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,2210745,1077,6.95,2055,2055,2040,2645,1425,2035,2052.69,0.00,0,-165,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,93,46.36,1.01,12,0.02,44.00,2012.00,2185,20240712,-6.64,1998,20250121,2.10,2085,-2.16,20250317,1998,2.10,20250121,2185,-6.64,20240712,1998,2.10,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,2055,1,0.01,2055,2055,2055,2645,1425,2035,2055.00,0.00,0,0,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,93,46.70,1.02,12,0.00,44.00,2012.00,2185,20240712,-5.95,1998,20250121,2.85,2085,-1.44,20250317,1998,2.85,20250121,2185,-5.95,20240712,1998,2.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N +20250403,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.00,0,0,2068,2051,2043,2026,2018,2047,2022,5,610,100,1460,5,1,4540000,92,46.25,1.01,12,0.00,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250402,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,31587245,15490,627.89,2045,2060,2035,2665,1435,2050,2039.20,0.00,0,-3753,2073,2061,2048,2036,2023,2067,2042,5,615,100,1470,5,1,4540000,92,46.25,1.01,12,0.34,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250402,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,31281920,15340,621.81,2045,2060,2035,2665,1435,2050,2039.24,0.00,0,-3614,2073,2061,2048,2036,2023,2067,2042,5,615,100,1470,5,1,4540000,93,46.59,1.02,12,0.34,44.00,2012.00,2185,20240712,-6.18,1998,20250121,2.60,2085,-1.68,20250317,1998,2.60,20250121,2185,-6.18,20240712,1998,2.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N 20250402,141131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,29942825,14682,595.14,2045,2060,2035,2665,1435,2050,2039.42,0.00,0,-2970,2073,2061,2048,2036,2023,2067,2042,5,615,100,1470,5,1,4540000,92,46.25,1.01,12,0.32,44.00,2012.00,2185,20240712,-6.86,1998,20250121,1.85,2085,-2.40,20250317,1998,1.85,20250121,2185,-6.86,20240712,1998,1.85,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N diff --git a/450950/price/prices-20250401.csv b/450950/price/prices-20250401.csv index febc65388563..f5927db921bd 100644 --- a/450950/price/prices-20250401.csv +++ b/450950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-90,5,-1.11,1443364155,181484,116.68,8000,8090,7880,10550,5690,8120,7953.09,0.89,0,34328,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2941,49.26,13.38,12,0.50,163.00,600.00,10890,20250218,-26.26,6340,20250124,26.66,10890,-26.26,20250218,6340,26.66,20250124,10890,-26.26,20250218,6340,26.66,20250124,0.18,Y,450950,100,36 억,,326532,N,N,257,N,00,N +20250403,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8050,-70,5,-0.86,1412711755,177665,114.23,8000,8090,7880,10550,5690,8120,7951.52,0.89,0,33451,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2948,49.39,13.42,12,0.49,163.00,600.00,10890,20250218,-26.08,6340,20250124,26.97,10890,-26.08,20250218,6340,26.97,20250124,10890,-26.08,20250218,6340,26.97,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,141153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,-90,5,-1.11,1305220525,164288,105.62,8000,8090,7880,10550,5690,8120,7944.68,0.89,0,33227,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2941,49.26,13.38,12,0.45,163.00,600.00,10890,20250218,-26.26,6340,20250124,26.66,10890,-26.26,20250218,6340,26.66,20250124,10890,-26.26,20250218,6340,26.66,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,131151,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7930,-190,5,-2.34,1113784255,140357,90.24,8000,8070,7880,10550,5690,8120,7935.33,0.89,0,28202,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2904,48.65,13.22,12,0.38,163.00,600.00,10890,20250218,-27.18,6340,20250124,25.08,10890,-27.18,20250218,6340,25.08,20250124,10890,-27.18,20250218,6340,25.08,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,121150,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-200,5,-2.46,1008843255,127084,81.71,8000,8070,7880,10550,5690,8120,7938.35,0.89,0,33316,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2901,48.59,13.20,12,0.35,163.00,600.00,10890,20250218,-27.27,6340,20250124,24.92,10890,-27.27,20250218,6340,24.92,20250124,10890,-27.27,20250218,6340,24.92,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,111153,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7920,-200,5,-2.46,804876595,101302,65.13,8000,8070,7880,10550,5690,8120,7945.27,0.89,0,24733,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2901,48.59,13.20,12,0.28,163.00,600.00,10890,20250218,-27.27,6340,20250124,24.92,10890,-27.27,20250218,6340,24.92,20250124,10890,-27.27,20250218,6340,24.92,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,101154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7990,-130,5,-1.60,421811075,53064,34.12,8000,8070,7880,10550,5690,8120,7949.00,0.89,0,12177,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2926,49.02,13.32,12,0.14,163.00,600.00,10890,20250218,-26.63,6340,20250124,26.03,10890,-26.63,20250218,6340,26.03,20250124,10890,-26.63,20250218,6340,26.03,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N +20250403,091159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-220,5,-2.71,146838710,18537,11.92,8000,8000,7880,10550,5690,8120,7921.06,0.89,0,6374,8613,8366,8243,7996,7873,8305,7935,37,2430,100,5680,10,1,36624642,2893,48.47,13.17,12,0.05,163.00,600.00,10890,20250218,-27.46,6340,20250124,24.61,10890,-27.46,20250218,6340,24.61,20250124,10890,-27.46,20250218,6340,24.61,20250124,0.18,Y,450950,100,36 억,,326532,N,N,6358,N,00,N 20250402,161129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8120,-270,5,-3.22,1275558980,154774,99.96,8400,8490,8120,10900,5880,8390,8241.79,1.01,0,-45179,8796,8592,8396,8192,7996,8695,8295,37,2510,100,5870,10,1,36624642,2974,49.82,13.53,12,0.42,163.00,600.00,10890,20250218,-25.44,6340,20250124,28.08,10890,-25.44,20250218,6340,28.08,20250124,10890,-25.44,20250218,6340,28.08,20250124,0.17,Y,450950,100,36 억,,371669,N,N,6358,N,00,N 20250402,151129,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8170,-220,5,-2.62,1204265110,146020,94.30,8400,8490,8120,10900,5880,8390,8247.26,1.01,0,-42514,8796,8592,8396,8192,7996,8695,8295,37,2510,100,5870,10,1,36624642,2992,50.12,13.62,12,0.40,163.00,600.00,10890,20250218,-24.98,6340,20250124,28.86,10890,-24.98,20250218,6340,28.86,20250124,10890,-24.98,20250218,6340,28.86,20250124,0.17,Y,450950,100,36 억,,371669,N,N,732,N,00,N 20250402,141131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8300,-90,5,-1.07,931659160,112900,72.91,8400,8490,8120,10900,5880,8390,8252.07,1.01,0,-27842,8796,8592,8396,8192,7996,8695,8295,37,2510,100,5870,10,1,36624642,3040,50.92,13.83,12,0.31,163.00,600.00,10890,20250218,-23.78,6340,20250124,30.91,10890,-23.78,20250218,6340,30.91,20250124,10890,-23.78,20250218,6340,30.91,20250124,0.17,Y,450950,100,36 억,,371669,N,N,732,N,00,N diff --git a/451220/price/prices-20250401.csv b/451220/price/prices-20250401.csv index fdc75f2da103..dd6f88291ca8 100644 --- a/451220/price/prices-20250401.csv +++ b/451220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12440,450,2,3.75,24079605760,1948648,367.51,11380,13200,11160,15580,8400,11990,12357.24,1.10,0,-35667,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,980,-27.10,3.40,12,24.75,-459.00,3660.00,31350,20240405,-60.32,6110,20241209,103.60,13920,-10.63,20250331,7690,61.77,20250102,31350,-60.32,20240405,6110,103.60,20241209,2.04,Y,451220,500,39 억,,86328,N,N,455,N,00,N +20250403,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12390,400,2,3.34,23370846140,1891636,356.76,11380,13200,11160,15580,8400,11990,12354.83,1.10,0,-38479,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,976,-26.99,3.39,12,24.02,-459.00,3660.00,31350,20240405,-60.48,6110,20241209,102.78,13920,-10.99,20250331,7690,61.12,20250102,31350,-60.48,20240405,6110,102.78,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,141153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11230,-760,5,-6.34,3121017765,274743,51.82,11380,11700,11160,15580,8400,11990,11359.76,1.10,0,-12656,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,884,-24.47,3.07,12,3.49,-459.00,3660.00,31350,20240405,-64.18,6110,20241209,83.80,13920,-19.32,20250331,7690,46.03,20250102,31350,-64.18,20240405,6110,83.80,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,131152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,-690,5,-5.75,2678706705,235344,44.39,11380,11700,11160,15580,8400,11990,11382.07,1.10,0,-18711,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,890,-24.62,3.09,12,2.99,-459.00,3660.00,31350,20240405,-63.96,6110,20241209,84.94,13920,-18.82,20250331,7690,46.94,20250102,31350,-63.96,20240405,6110,84.94,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,121150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11390,-600,5,-5.00,2117325710,185444,34.97,11380,11700,11270,15580,8400,11990,11417.58,1.10,0,-21127,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,897,-24.81,3.11,12,2.35,-459.00,3660.00,31350,20240405,-63.67,6110,20241209,86.42,13920,-18.18,20250331,7690,48.11,20250102,31350,-63.67,20240405,6110,86.42,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,111153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-510,5,-4.25,1950552160,170793,32.21,11380,11700,11270,15580,8400,11990,11420.54,1.10,0,-21970,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,904,-25.01,3.14,12,2.17,-459.00,3660.00,31350,20240405,-63.38,6110,20241209,87.89,13920,-17.53,20250331,7690,49.28,20250102,31350,-63.38,20240405,6110,87.89,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,101154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-510,5,-4.25,1363039720,119157,22.47,11380,11700,11320,15580,8400,11990,11438.99,1.10,0,-7560,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,904,-25.01,3.14,12,1.51,-459.00,3660.00,31350,20240405,-63.38,6110,20241209,87.89,13920,-17.53,20250331,7690,49.28,20250102,31350,-63.38,20240405,6110,87.89,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N +20250403,091159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11470,-520,5,-4.34,732598050,64245,12.12,11380,11490,11320,15580,8400,11990,11403.13,1.10,0,716,13076,12532,12056,11512,11036,12295,11275,39,3590,500,7430,10,1,7874611,903,-24.99,3.13,12,0.82,-459.00,3660.00,31350,20240405,-63.41,6110,20241209,87.73,13920,-17.60,20250331,7690,49.15,20250102,31350,-63.41,20240405,6110,87.73,20241209,2.04,Y,451220,500,39 억,,86328,N,N,8660,N,00,N 20250402,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,-200,5,-1.64,6234065080,518108,90.16,12420,12600,11580,15840,8540,12190,12032.35,1.04,0,3727,13076,12632,12366,11922,11656,12500,11790,39,3650,500,7550,10,1,7874611,944,-26.12,3.28,12,6.58,-459.00,3660.00,31350,20240405,-61.75,6110,20241209,96.24,13920,-13.86,20250331,7690,55.92,20250102,31350,-61.75,20240405,6110,96.24,20241209,2.11,Y,451220,500,39 억,,82242,N,N,8660,N,00,N 20250402,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-340,5,-2.79,5970467480,496026,86.32,12420,12600,11580,15840,8540,12190,12036.56,1.04,0,8000,13076,12632,12366,11922,11656,12500,11790,39,3650,500,7550,10,1,7874611,933,-25.82,3.24,12,6.30,-459.00,3660.00,31350,20240405,-62.20,6110,20241209,93.94,13920,-14.87,20250331,7690,54.10,20250102,31350,-62.20,20240405,6110,93.94,20241209,2.11,Y,451220,500,39 억,,82242,N,N,21846,N,00,N 20250402,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,-300,5,-2.46,5441920580,451407,78.55,12420,12600,11580,15840,8540,12190,12055.43,1.04,0,13646,13076,12632,12366,11922,11656,12500,11790,39,3650,500,7550,10,1,7874611,936,-25.90,3.25,12,5.73,-459.00,3660.00,31350,20240405,-62.07,6110,20241209,94.60,13920,-14.58,20250331,7690,54.62,20250102,31350,-62.07,20240405,6110,94.60,20241209,2.11,Y,451220,500,39 억,,82242,N,N,21846,N,00,N diff --git a/451250/price/prices-20250401.csv b/451250/price/prices-20250401.csv index e1dd15e54692..7e05c8a22b2c 100644 --- a/451250/price/prices-20250401.csv +++ b/451250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,340,2,3.10,6397760215,572166,21.42,10690,11570,10680,14240,7680,10960,11180.48,0.94,0,1186,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1140,188.33,2.63,12,5.67,60.00,4294.00,25400,20240614,-55.51,8010,20241209,41.07,11990,-5.75,20250402,8770,28.85,20250203,25400,-55.51,20240614,8010,41.07,20241209,2.81,Y,451250,500,50 억,,94531,N,N,2065,N,00,N +20250403,151156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,160,2,1.46,5945798235,531971,19.92,10690,11570,10680,14240,7680,10960,11176.92,0.94,0,7342,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1122,185.33,2.59,12,5.27,60.00,4294.00,25400,20240614,-56.22,8010,20241209,38.83,11990,-7.26,20250402,8770,26.80,20250203,25400,-56.22,20240614,8010,38.83,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,141153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,100,2,0.91,5485758235,490552,18.37,10690,11570,10680,14240,7680,10960,11182.83,0.94,0,1233,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1116,184.33,2.58,12,4.86,60.00,4294.00,25400,20240614,-56.46,8010,20241209,38.08,11990,-7.76,20250402,8770,26.11,20250203,25400,-56.46,20240614,8010,38.08,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,131152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,170,2,1.55,5136773025,459192,17.19,10690,11570,10680,14240,7680,10960,11186.55,0.94,0,5147,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1123,185.50,2.59,12,4.55,60.00,4294.00,25400,20240614,-56.18,8010,20241209,38.95,11990,-7.17,20250402,8770,26.91,20250203,25400,-56.18,20240614,8010,38.95,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,121150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,260,2,2.37,4604574140,411438,15.40,10690,11570,10680,14240,7680,10960,11191.42,0.94,0,-298,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1132,187.00,2.61,12,4.08,60.00,4294.00,25400,20240614,-55.83,8010,20241209,40.07,11990,-6.42,20250402,8770,27.94,20250203,25400,-55.83,20240614,8010,40.07,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,111154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11210,250,2,2.28,2515862170,227320,8.51,10690,11290,10680,14240,7680,10960,11067.49,0.94,0,-3730,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1131,186.83,2.61,12,2.25,60.00,4294.00,25400,20240614,-55.87,8010,20241209,39.95,11990,-6.51,20250402,8770,27.82,20250203,25400,-55.87,20240614,8010,39.95,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,101154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11120,160,2,1.46,1685833735,153295,5.74,10690,11210,10680,14240,7680,10960,10997.32,0.94,0,-37,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1122,185.33,2.59,12,1.52,60.00,4294.00,25400,20240614,-56.22,8010,20241209,38.83,11990,-7.26,20250402,8770,26.80,20250203,25400,-56.22,20240614,8010,38.83,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N +20250403,091159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10990,30,2,0.27,609696520,56087,2.10,10690,11100,10680,14240,7680,10960,10870.54,0.94,0,731,12380,11670,11280,10570,10180,11475,10375,50,3280,500,6790,10,1,10089877,1109,183.17,2.56,12,0.56,60.00,4294.00,25400,20240614,-56.73,8010,20241209,37.20,11990,-8.34,20250402,8770,25.31,20250203,25400,-56.73,20240614,8010,37.20,20241209,2.81,Y,451250,500,50 억,,94531,N,N,5313,N,00,N 20250402,161129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10960,-240,5,-2.14,30606245020,2655150,78.35,11200,11990,10890,14560,7840,11200,11527.70,1.95,0,-107518,12713,11956,11023,10266,9333,12335,10645,50,3360,500,6940,10,1,10089877,1106,182.67,2.55,12,26.31,60.00,4294.00,25400,20240614,-56.85,8010,20241209,36.83,11990,-8.59,20250402,8770,24.97,20250203,25400,-56.85,20240614,8010,36.83,20241209,2.76,Y,451250,500,50 억,,196989,N,N,5313,N,00,N 20250402,151130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11030,-170,5,-1.52,30231808560,2621063,77.35,11200,11990,10890,14560,7840,11200,11534.52,1.95,0,-122394,12713,11956,11023,10266,9333,12335,10645,50,3360,500,6940,10,1,10089877,1113,183.83,2.57,12,25.98,60.00,4294.00,25400,20240614,-56.57,8010,20241209,37.70,11990,-8.01,20250402,8770,25.77,20250203,25400,-56.57,20240614,8010,37.70,20241209,2.76,Y,451250,500,50 억,,196989,N,N,1322,N,00,N 20250402,141132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11060,-140,5,-1.25,29661998390,2569437,75.82,11200,11990,10890,14560,7840,11200,11544.52,1.95,0,-125850,12713,11956,11023,10266,9333,12335,10645,50,3360,500,6940,10,1,10089877,1116,184.33,2.58,12,25.47,60.00,4294.00,25400,20240614,-56.46,8010,20241209,38.08,11990,-7.76,20250402,8770,26.11,20250203,25400,-56.46,20240614,8010,38.08,20241209,2.76,Y,451250,500,50 억,,196989,N,N,1322,N,00,N diff --git a/451700/price/prices-20250401.csv b/451700/price/prices-20250401.csv index 24590a13df51..c38f8ff1aa69 100644 --- a/451700/price/prices-20250401.csv +++ b/451700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161145,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,61621642,30271,128.95,2035,2040,2035,2650,1430,2040,2035.67,0.22,0,-9959,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.21,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,151156,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,61283772,30105,128.24,2035,2040,2035,2650,1430,2040,2035.67,0.22,0,-9805,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.21,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,141153,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,58670815,28821,122.77,2035,2040,2035,2650,1430,2040,2035.70,0.22,0,-8525,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.20,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,131152,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,55958155,27488,117.09,2035,2040,2035,2650,1430,2040,2035.73,0.22,0,-7193,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.19,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,121150,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,53351315,26207,111.64,2035,2040,2035,2650,1430,2040,2035.77,0.22,0,-5913,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.18,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,111154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,0,3,0.00,50614200,24862,105.91,2035,2040,2035,2650,1430,2040,2035.81,0.22,0,-4581,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.17,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,28490,14,0.06,2035,2035,2035,2650,1430,2040,2035.00,0.22,0,8,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.00,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,-0.25,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N +20250403,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.22,0,0,2043,2041,2038,2036,2033,2042,2037,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.00,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32015,N,N,0,N,00,N 20250402,161129,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,5,2,0.25,47829015,23475,48.46,2035,2040,2035,2645,1425,2035,2037.44,0.22,0,-5744,2048,2041,2033,2026,2018,2045,2030,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.16,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32064,N,N,0,N,00,N 20250402,151130,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2040,5,2,0.25,47515560,23321,48.15,2035,2040,2035,2645,1425,2035,2037.46,0.22,0,-5602,2048,2041,2033,2026,2018,2045,2030,14,610,100,1500,5,1,14350000,293,51.00,1.04,12,0.16,40.00,1971.00,2040,20240910,0.00,1868,20241113,9.21,2040,0.00,20250401,1970,3.55,20250102,2040,0.00,20240910,1868,9.21,20241113,0.00,Y,451700,100,14 억,,32064,N,N,0,N,00,N 20250402,141132,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,0,3,0.00,39829805,19549,40.36,2035,2040,2035,2645,1425,2035,2037.43,0.22,0,-4804,2048,2041,2033,2026,2018,2045,2030,14,610,100,1500,5,1,14350000,292,50.88,1.03,12,0.14,40.00,1971.00,2040,20240910,-0.25,1868,20241113,8.94,2040,0.00,20250401,1970,3.30,20250102,2040,-0.25,20240910,1868,8.94,20241113,0.00,Y,451700,100,14 억,,32064,N,N,0,N,00,N diff --git a/451760/price/prices-20250401.csv b/451760/price/prices-20250401.csv index caaaf64dcda6..6e46519a0fa9 100644 --- a/451760/price/prices-20250401.csv +++ b/451760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,9980,-220,5,-2.16,179454395,17901,57.95,10070,10120,9940,13260,7140,10200,10024.83,0.00,0,-7144,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1496,-6.57,1.57,12,0.12,-1519.00,6340.00,21450,20240401,-53.47,7600,20240909,31.32,12590,-20.73,20250219,9860,1.22,20250102,20800,-52.02,20240403,7600,31.32,20240909,0.89,Y,451760,500,74 억,,0,N,N,4722,N,00,N +20250403,151157,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10000,-200,5,-1.96,163282455,16281,52.71,10070,10120,9940,13260,7140,10200,10029.02,0.00,0,-6474,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1499,-6.58,1.58,12,0.11,-1519.00,6340.00,21450,20240401,-53.38,7600,20240909,31.58,12590,-20.57,20250219,9860,1.42,20250102,20800,-51.92,20240403,7600,31.58,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,141154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10010,-190,5,-1.86,151339165,15087,48.84,10070,10120,9940,13260,7140,10200,10031.10,0.00,0,-5968,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1501,-6.59,1.58,12,0.10,-1519.00,6340.00,21450,20240401,-53.33,7600,20240909,31.71,12590,-20.49,20250219,9860,1.52,20250102,20800,-51.88,20240403,7600,31.71,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,131152,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,-140,5,-1.37,85465245,8514,27.56,10070,10120,9940,13260,7140,10200,10038.20,0.00,0,-2427,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1508,-6.62,1.59,12,0.06,-1519.00,6340.00,21450,20240401,-53.10,7600,20240909,32.37,12590,-20.10,20250219,9860,2.03,20250102,20800,-51.63,20240403,7600,32.37,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,121151,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,-140,5,-1.37,72481720,7220,23.37,10070,10120,9940,13260,7140,10200,10039.02,0.00,0,-2107,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1508,-6.62,1.59,12,0.05,-1519.00,6340.00,21450,20240401,-53.10,7600,20240909,32.37,12590,-20.10,20250219,9860,2.03,20250102,20800,-51.63,20240403,7600,32.37,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,111154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10020,-180,5,-1.76,68543950,6828,22.10,10070,10120,9940,13260,7140,10200,10038.66,0.00,0,-2130,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1502,-6.60,1.58,12,0.05,-1519.00,6340.00,21450,20240401,-53.29,7600,20240909,31.84,12590,-20.41,20250219,9860,1.62,20250102,20800,-51.83,20240403,7600,31.84,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,101155,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10060,-140,5,-1.37,24996250,2483,8.04,10070,10120,9940,13260,7140,10200,10066.96,0.00,0,-1363,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1508,-6.62,1.59,12,0.02,-1519.00,6340.00,21450,20240401,-53.10,7600,20240909,32.37,12590,-20.10,20250219,9860,2.03,20250102,20800,-51.63,20240403,7600,32.37,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N +20250403,091200,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10080,-120,5,-1.18,5195670,517,1.67,10070,10080,9940,13260,7140,10200,10049.65,0.00,0,-18,10526,10362,10206,10042,9886,10285,9965,75,3060,500,7140,10,1,14991476,1511,-6.64,1.59,12,0.00,-1519.00,6340.00,21450,20240401,-53.01,7600,20240909,32.63,12590,-19.94,20250219,9860,2.23,20250102,20800,-51.54,20240403,7600,32.63,20240909,0.89,Y,451760,500,74 억,,0,N,N,1118,N,00,N 20250402,161130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10200,-20,5,-0.20,313477500,30889,204.71,10370,10370,10050,13280,7160,10220,10148.51,0.00,0,-6267,10553,10386,10223,10056,9893,10470,10140,75,3060,500,7150,10,1,14991476,1529,-6.71,1.61,12,0.21,-1519.00,6340.00,21450,20240401,-52.45,7600,20240909,34.21,12590,-18.98,20250219,9860,3.45,20250102,21450,-52.45,20240402,7600,34.21,20240909,0.90,Y,451760,500,74 억,,0,N,N,1118,N,00,N 20250402,151130,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10140,-80,5,-0.78,303396930,29897,198.14,10370,10370,10050,13280,7160,10220,10148.07,0.00,0,-5836,10553,10386,10223,10056,9893,10470,10140,75,3060,500,7150,10,1,14991476,1520,-6.68,1.60,12,0.20,-1519.00,6340.00,21450,20240401,-52.73,7600,20240909,33.42,12590,-19.46,20250219,9860,2.84,20250102,21450,-52.73,20240402,7600,33.42,20240909,0.90,Y,451760,500,74 억,,0,N,N,214,N,00,N 20250402,141132,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10170,-50,5,-0.49,114682570,11278,74.74,10370,10370,10100,13280,7160,10220,10168.70,0.00,0,-3543,10553,10386,10223,10056,9893,10470,10140,75,3060,500,7150,10,1,14991476,1525,-6.70,1.60,12,0.08,-1519.00,6340.00,21450,20240401,-52.59,7600,20240909,33.82,12590,-19.22,20250219,9860,3.14,20250102,21450,-52.59,20240402,7600,33.82,20240909,0.90,Y,451760,500,74 억,,0,N,N,214,N,00,N diff --git a/451800/price/prices-20250401.csv b/451800/price/prices-20250401.csv index 93fbf65bd77a..0dc10d0723e8 100644 --- a/451800/price/prices-20250401.csv +++ b/451800/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3790,-50,5,-1.30,454340508,119317,65.96,3840,3845,3780,4990,2690,3840,3807.85,0.95,0,-38034,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6807,0.00,0.00,10,0.07,0.00,0.00,5309,20240424,-28.61,3335,20241209,13.64,3930,-3.56,20250328,3420,10.82,20250207,5500,-31.09,20240424,3335,13.64,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,7845,N,00,N +20250403,151157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3785,-55,5,-1.43,424043903,111313,61.54,3840,3845,3785,4990,2690,3840,3809.47,0.95,0,-36727,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6798,0.00,0.00,10,0.06,0.00,0.00,5309,20240424,-28.71,3335,20241209,13.49,3930,-3.69,20250328,3420,10.67,20250207,5500,-31.18,20240424,3335,13.49,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,141154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-40,5,-1.04,350376553,91903,50.81,3840,3845,3795,4990,2690,3840,3812.46,0.95,0,-34689,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6825,0.00,0.00,10,0.05,0.00,0.00,5309,20240424,-28.42,3335,20241209,13.94,3930,-3.31,20250328,3420,11.11,20250207,5500,-30.91,20240424,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,131153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3820,-20,5,-0.52,243815292,63917,35.33,3840,3845,3795,4990,2690,3840,3814.56,0.95,0,-17311,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6861,0.00,0.00,10,0.04,0.00,0.00,5309,20240424,-28.05,3335,20241209,14.54,3930,-2.80,20250328,3420,11.70,20250207,5500,-30.55,20240424,3335,14.54,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,121151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-15,5,-0.39,225042095,59005,32.62,3840,3845,3795,4990,2690,3840,3813.95,0.95,0,-19530,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6870,0.00,0.00,10,0.03,0.00,0.00,5309,20240424,-27.95,3335,20241209,14.69,3930,-2.67,20250328,3420,11.84,20250207,5500,-30.45,20240424,3335,14.69,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,111154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3825,-15,5,-0.39,170813910,44785,24.76,3840,3845,3795,4990,2690,3840,3814.09,0.95,0,-21572,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6870,0.00,0.00,10,0.02,0.00,0.00,5309,20240424,-27.95,3335,20241209,14.69,3930,-2.67,20250328,3420,11.84,20250207,5500,-30.45,20240424,3335,14.69,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,101155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3810,-30,5,-0.78,55347710,14542,8.04,3840,3845,3795,4990,2690,3840,3806.06,0.95,0,-3145,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6843,0.00,0.00,10,0.01,0.00,0.00,5309,20240424,-28.24,3335,20241209,14.24,3930,-3.05,20250328,3420,11.40,20250207,5500,-30.73,20240424,3335,14.24,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N +20250403,091200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3800,-40,5,-1.04,11277490,2962,1.64,3840,3845,3800,4990,2690,3840,3807.39,0.95,0,-480,3910,3875,3845,3810,3780,3892,3827,898,1150,500,2910,5,1,179600000,6825,0.00,0.00,10,0.00,0.00,0.00,5309,20240424,-28.42,3335,20241209,13.94,3930,-3.31,20250328,3420,11.11,20250207,5500,-30.91,20240424,3335,13.94,20241209,0.00,Y,451800,500,898 억,,1708515,N,N,2593,N,00,N 20250402,161130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,15,2,0.39,695095282,180799,160.71,3825,3880,3815,4970,2680,3825,3844.58,0.96,0,19361,3918,3871,3848,3801,3778,3860,3790,898,1145,500,2900,5,1,179600000,6897,0.00,0.00,10,0.10,0.00,0.00,5309,20240424,-27.67,3335,20241209,15.14,3930,-2.29,20250328,3420,12.28,20250207,5500,-30.18,20240424,3335,15.14,20241209,0.00,Y,451800,500,898 억,,1716052,N,N,2593,N,00,N 20250402,151130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3840,15,2,0.39,682266887,177458,157.74,3825,3880,3815,4970,2680,3825,3844.67,0.96,0,20064,3918,3871,3848,3801,3778,3860,3790,898,1145,500,2900,5,1,179600000,6897,0.00,0.00,10,0.10,0.00,0.00,5309,20240424,-27.67,3335,20241209,15.14,3930,-2.29,20250328,3420,12.28,20250207,5500,-30.18,20240424,3335,15.14,20241209,0.00,Y,451800,500,898 억,,1716052,N,N,12122,N,00,N 20250402,141133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3830,5,2,0.13,507604912,131855,117.20,3825,3880,3815,4970,2680,3825,3849.72,0.96,0,22517,3918,3871,3848,3801,3778,3860,3790,898,1145,500,2900,5,1,179600000,6879,0.00,0.00,10,0.07,0.00,0.00,5309,20240424,-27.86,3335,20241209,14.84,3930,-2.54,20250328,3420,11.99,20250207,5500,-30.36,20240424,3335,14.84,20241209,0.00,Y,451800,500,898 억,,1716052,N,N,12122,N,00,N diff --git a/452160/price/prices-20250401.csv b/452160/price/prices-20250401.csv index 8a2c896141c5..a5d511226211 100644 --- a/452160/price/prices-20250401.csv +++ b/452160/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,-200,5,-4.10,139155460,29410,149.40,4755,4810,4655,6340,3420,4880,4732.91,1.05,0,7589,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,450,22.61,1.18,12,0.31,207.00,3963.00,20550,20240415,-77.23,3810,20241210,22.83,7930,-40.98,20250212,4655,0.54,20250403,20550,-77.23,20240415,3810,22.83,20241210,3.37,Y,452160,100,19 억,,101240,N,N,369,N,00,N +20250403,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-210,5,-4.30,124375565,26249,133.34,4755,4810,4655,6340,3420,4880,4738.30,1.05,0,7566,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,449,22.56,1.18,12,0.27,207.00,3963.00,20550,20240415,-77.27,3810,20241210,22.57,7930,-41.11,20250212,4655,0.32,20250403,20550,-77.27,20240415,3810,22.57,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,-105,5,-2.15,93495350,19672,99.93,4755,4810,4655,6340,3420,4880,4752.71,1.05,0,7187,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,459,23.07,1.20,12,0.20,207.00,3963.00,20550,20240415,-76.76,3810,20241210,25.33,7930,-39.79,20250212,4655,2.58,20250403,20550,-76.76,20240415,3810,25.33,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,-120,5,-2.46,68512620,14393,73.11,4755,4810,4655,6340,3420,4880,4760.13,1.05,0,6083,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,458,23.00,1.20,12,0.15,207.00,3963.00,20550,20240415,-76.84,3810,20241210,24.93,7930,-39.97,20250212,4655,2.26,20250403,20550,-76.84,20240415,3810,24.93,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,121151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-80,5,-1.64,62140840,13059,66.34,4755,4810,4655,6340,3420,4880,4758.47,1.05,0,6670,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,462,23.19,1.21,12,0.14,207.00,3963.00,20550,20240415,-76.64,3810,20241210,25.98,7930,-39.47,20250212,4655,3.11,20250403,20550,-76.64,20240415,3810,25.98,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,111155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-80,5,-1.64,56978395,11982,60.87,4755,4810,4655,6340,3420,4880,4755.33,1.05,0,6203,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,462,23.19,1.21,12,0.12,207.00,3963.00,20550,20240415,-76.64,3810,20241210,25.98,7930,-39.47,20250212,4655,3.11,20250403,20550,-76.64,20240415,3810,25.98,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4755,-125,5,-2.56,30091465,6356,32.29,4755,4810,4655,6340,3420,4880,4734.34,1.05,0,2355,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,457,22.97,1.20,12,0.07,207.00,3963.00,20550,20240415,-76.86,3810,20241210,24.80,7930,-40.04,20250212,4655,2.15,20250403,20550,-76.86,20240415,3810,24.80,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N +20250403,091200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-155,5,-3.18,6573670,1396,7.09,4755,4755,4655,6340,3420,4880,4708.93,1.05,0,290,5173,5026,4933,4786,4693,4980,4740,19,1460,100,3020,5,1,9617527,454,22.83,1.19,12,0.01,207.00,3963.00,20550,20240415,-77.01,3810,20241210,24.02,7930,-40.42,20250212,4655,1.50,20250403,20550,-77.01,20240415,3810,24.02,20241210,3.37,Y,452160,100,19 억,,101240,N,N,812,N,00,N 20250402,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,-200,5,-3.94,95585279,19545,90.71,5080,5080,4840,6600,3560,5080,4890.54,1.14,0,-10248,5340,5210,5020,4890,4700,5275,4955,19,1520,100,3140,5,1,9617527,469,23.57,1.23,12,0.20,207.00,3963.00,20550,20240415,-76.25,3810,20241210,28.08,7930,-38.46,20250212,4730,3.17,20250331,20550,-76.25,20240415,3810,28.08,20241210,3.45,Y,452160,100,19 억,,109525,N,N,812,N,00,N 20250402,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4845,-235,5,-4.63,92363459,18882,87.64,5080,5080,4840,6600,3560,5080,4891.61,1.14,0,-9872,5340,5210,5020,4890,4700,5275,4955,19,1520,100,3140,5,1,9617527,466,23.41,1.22,12,0.20,207.00,3963.00,20550,20240415,-76.42,3810,20241210,27.17,7930,-38.90,20250212,4730,2.43,20250331,20550,-76.42,20240415,3810,27.17,20241210,3.45,Y,452160,100,19 억,,109525,N,N,34,N,00,N 20250402,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-230,5,-4.53,80298494,16394,76.09,5080,5080,4840,6600,3560,5080,4898.04,1.14,0,-9600,5340,5210,5020,4890,4700,5275,4955,19,1520,100,3140,5,1,9617527,466,23.43,1.22,12,0.17,207.00,3963.00,20550,20240415,-76.40,3810,20241210,27.30,7930,-38.84,20250212,4730,2.54,20250331,20550,-76.40,20240415,3810,27.30,20241210,3.45,Y,452160,100,19 억,,109525,N,N,34,N,00,N diff --git a/452190/price/prices-20250401.csv b/452190/price/prices-20250401.csv index 0397d8ecc441..c2c4c1706945 100644 --- a/452190/price/prices-20250401.csv +++ b/452190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-180,5,-2.83,8086285475,1302639,50.62,6120,6360,6070,8260,4460,6360,6207.69,1.35,0,-29625,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1431,-67.91,5.09,12,5.62,-91.00,1213.00,9370,20240327,-34.04,2770,20241209,123.10,8180,-24.45,20250317,3110,98.71,20250102,8180,-24.45,20250317,2770,123.10,20241209,7.15,Y,452190,100,25 억,,311989,N,N,9680,N,00,N +20250403,151157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-190,5,-2.99,7539713810,1214256,47.18,6120,6360,6070,8260,4460,6360,6209.33,1.35,0,-31989,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1429,-67.80,5.09,12,5.24,-91.00,1213.00,9370,20240327,-34.15,2770,20241209,122.74,8180,-24.57,20250317,3110,98.39,20250102,8180,-24.57,20250317,2770,122.74,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,141154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-230,5,-3.62,6390595335,1026248,39.88,6120,6360,6100,8260,4460,6360,6227.15,1.35,0,-54954,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1420,-67.36,5.05,12,4.43,-91.00,1213.00,9370,20240327,-34.58,2770,20241209,121.30,8180,-25.06,20250317,3110,97.11,20250102,8180,-25.06,20250317,2770,121.30,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,131153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-190,5,-2.99,5828312955,934907,36.33,6120,6360,6100,8260,4460,6360,6234.11,1.35,0,-51713,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1429,-67.80,5.09,12,4.04,-91.00,1213.00,9370,20240327,-34.15,2770,20241209,122.74,8180,-24.57,20250317,3110,98.39,20250102,8180,-24.57,20250317,2770,122.74,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,121151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-100,5,-1.57,4929261980,789482,30.68,6120,6360,6100,8260,4460,6360,6243.67,1.35,0,-65104,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1450,-68.79,5.16,12,3.41,-91.00,1213.00,9370,20240327,-33.19,2770,20241209,125.99,8180,-23.47,20250317,3110,101.29,20250102,8180,-23.47,20250317,2770,125.99,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,111155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,-110,5,-1.73,4397670030,704310,27.37,6120,6360,6100,8260,4460,6360,6243.94,1.35,0,-65761,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1448,-68.68,5.15,12,3.04,-91.00,1213.00,9370,20240327,-33.30,2770,20241209,125.63,8180,-23.59,20250317,3110,100.96,20250102,8180,-23.59,20250317,2770,125.63,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,-90,5,-1.42,3062480750,491915,19.11,6120,6330,6100,8260,4460,6360,6225.63,1.35,0,-7463,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1452,-68.90,5.17,12,2.12,-91.00,1213.00,9370,20240327,-33.08,2770,20241209,126.35,8180,-23.35,20250317,3110,101.61,20250102,8180,-23.35,20250317,2770,126.35,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N +20250403,091200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-160,5,-2.52,1105418835,178444,6.93,6120,6290,6100,8260,4460,6360,6194.77,1.35,0,19619,6666,6512,6376,6222,6086,6445,6155,26,1900,100,4070,10,1,23162757,1436,-68.13,5.11,12,0.77,-91.00,1213.00,9370,20240327,-33.83,2770,20241209,123.83,8180,-24.21,20250317,3110,99.36,20250102,8180,-24.21,20250317,2770,123.83,20241209,7.15,Y,452190,100,25 억,,311989,N,N,24934,N,00,N 20250402,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,-170,5,-2.60,16282017465,2542026,11.95,6480,6530,6240,8480,4580,6530,6405.16,1.39,0,-14958,7483,7006,6263,5786,5043,7245,6025,26,1950,100,4170,10,1,23162757,1473,-69.89,5.24,12,10.97,-91.00,1213.00,9370,20240327,-32.12,2770,20241209,129.60,8180,-22.25,20250317,3110,104.50,20250102,8180,-22.25,20250317,2770,129.60,20241209,7.55,Y,452190,100,25 억,,321537,N,N,24934,N,00,N 20250402,151131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-210,5,-3.22,15704835565,2450993,11.52,6480,6530,6240,8480,4580,6530,6407.33,1.39,0,-19367,7483,7006,6263,5786,5043,7245,6025,26,1950,100,4170,10,1,23162757,1464,-69.45,5.21,12,10.58,-91.00,1213.00,9370,20240327,-32.55,2770,20241209,128.16,8180,-22.74,20250317,3110,103.22,20250102,8180,-22.74,20250317,2770,128.16,20241209,7.55,Y,452190,100,25 억,,321537,N,N,57026,N,00,N 20250402,141133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-220,5,-3.37,14272448695,2224307,10.45,6480,6530,6240,8480,4580,6530,6416.37,1.39,0,-1929,7483,7006,6263,5786,5043,7245,6025,26,1950,100,4170,10,1,23162757,1462,-69.34,5.20,12,9.60,-91.00,1213.00,9370,20240327,-32.66,2770,20241209,127.80,8180,-22.86,20250317,3110,102.89,20250102,8180,-22.86,20250317,2770,127.80,20241209,7.55,Y,452190,100,25 억,,321537,N,N,57026,N,00,N diff --git a/452200/price/prices-20250401.csv b/452200/price/prices-20250401.csv index 1689f261edf8..2260cf436b24 100644 --- a/452200/price/prices-20250401.csv +++ b/452200/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161146,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3870,-85,5,-2.15,105218445,27200,88.37,3960,4055,3800,5140,2770,3955,3868.33,1.49,0,471,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,858,-6.26,3.06,12,0.12,-618.00,1263.00,16000,20240503,-75.81,3800,20250403,1.84,5220,-25.86,20250228,3800,1.84,20250403,16000,-75.81,20240503,3800,1.84,20250403,1.80,Y,452200,100,22 억,,331055,N,N,1079,N,00,N +20250403,151158,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3875,-80,5,-2.02,100489175,25978,84.40,3960,4055,3800,5140,2770,3955,3868.24,1.49,0,923,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,859,-6.27,3.07,12,0.12,-618.00,1263.00,16000,20240503,-75.78,3800,20250403,1.97,5220,-25.77,20250228,3800,1.97,20250403,16000,-75.78,20240503,3800,1.97,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,141155,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3880,-75,5,-1.90,87559560,22645,73.57,3960,4055,3800,5140,2770,3955,3866.62,1.49,0,2063,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,860,-6.28,3.07,12,0.10,-618.00,1263.00,16000,20240503,-75.75,3800,20250403,2.11,5220,-25.67,20250228,3800,2.11,20250403,16000,-75.75,20240503,3800,2.11,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,131153,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3865,-90,5,-2.28,74983910,19413,63.07,3960,4055,3800,5140,2770,3955,3862.56,1.49,0,2544,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,857,-6.25,3.06,12,0.09,-618.00,1263.00,16000,20240503,-75.84,3800,20250403,1.71,5220,-25.96,20250228,3800,1.71,20250403,16000,-75.84,20240503,3800,1.71,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,121152,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3890,-65,5,-1.64,71908960,18620,60.49,3960,4055,3800,5140,2770,3955,3861.92,1.49,0,2682,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,862,-6.29,3.08,12,0.08,-618.00,1263.00,16000,20240503,-75.69,3800,20250403,2.37,5220,-25.48,20250228,3800,2.37,20250403,16000,-75.69,20240503,3800,2.37,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,111155,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3855,-100,5,-2.53,70388625,18228,59.22,3960,4055,3800,5140,2770,3955,3861.57,1.49,0,2706,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,854,-6.24,3.05,12,0.08,-618.00,1263.00,16000,20240503,-75.91,3800,20250403,1.45,5220,-26.15,20250228,3800,1.45,20250403,16000,-75.91,20240503,3800,1.45,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,101155,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3880,-75,5,-1.90,52713500,13654,44.36,3960,4055,3800,5140,2770,3955,3860.66,1.49,0,3331,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,860,-6.28,3.07,12,0.06,-618.00,1263.00,16000,20240503,-75.75,3800,20250403,2.11,5220,-25.67,20250228,3800,2.11,20250403,16000,-75.75,20240503,3800,2.11,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N +20250403,091201,57,100.00,KOSDAQ,신저가,의료·정밀기기,N,N,N,N, ,N,3875,-80,5,-2.02,23917900,6147,19.97,3960,4055,3800,5140,2770,3955,3890.99,1.49,0,-718,4081,4017,3986,3922,3891,4002,3907,22,1185,100,2530,5,1,22162300,859,-6.27,3.07,12,0.03,-618.00,1263.00,16000,20240503,-75.78,3800,20250403,1.97,5220,-25.77,20250228,3800,1.97,20250403,16000,-75.78,20240503,3800,1.97,20250403,1.80,Y,452200,100,22 억,,331055,N,N,2108,N,00,N 20250402,161131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3955,-90,5,-2.22,122860065,30780,147.93,4010,4050,3955,5250,2835,4045,3991.56,1.56,0,-16646,4115,4080,4015,3980,3915,4097,3997,22,1205,100,2580,5,1,22162300,877,-6.40,3.13,12,0.14,-618.00,1263.00,16000,20240503,-75.28,3950,20250331,0.13,5220,-24.23,20250228,3950,0.13,20250331,16000,-75.28,20240503,3950,0.13,20250331,1.86,Y,452200,100,22 억,,345473,N,N,2108,N,00,N 20250402,151131,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3980,-65,5,-1.61,117476675,29420,141.39,4010,4050,3960,5250,2835,4045,3993.09,1.56,0,-16219,4115,4080,4015,3980,3915,4097,3997,22,1205,100,2580,5,1,22162300,882,-6.44,3.15,12,0.13,-618.00,1263.00,16000,20240503,-75.12,3950,20250331,0.76,5220,-23.75,20250228,3950,0.76,20250331,16000,-75.12,20240503,3950,0.76,20250331,1.86,Y,452200,100,22 억,,345473,N,N,0,N,00,N 20250402,141133,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,3990,-55,5,-1.36,99214570,24823,119.30,4010,4050,3960,5250,2835,4045,3996.88,1.56,0,-15291,4115,4080,4015,3980,3915,4097,3997,22,1205,100,2580,5,1,22162300,884,-6.46,3.16,12,0.11,-618.00,1263.00,16000,20240503,-75.06,3950,20250331,1.01,5220,-23.56,20250228,3950,1.01,20250331,16000,-75.06,20240503,3950,1.01,20250331,1.86,Y,452200,100,22 억,,345473,N,N,0,N,00,N diff --git a/452260/price/prices-20250401.csv b/452260/price/prices-20250401.csv index ea7a3f93fa7b..0295c116f6e7 100644 --- a/452260/price/prices-20250401.csv +++ b/452260/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161147,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1121,3,2,0.27,328934428,293740,70.43,1119,1128,1103,1453,783,1118,1119.81,2.55,0,-36845,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2173,-11.68,0.27,12,0.15,-96.00,4080.00,1607,20240403,-30.24,1010,20240805,10.99,1515,-26.01,20250213,1082,3.60,20250102,1607,-30.24,20240403,1010,10.99,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,31640,N,00,N +20250403,151158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1120,2,2,0.18,314795441,281110,67.40,1119,1128,1103,1453,783,1118,1119.83,2.55,0,-33508,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2171,-11.67,0.27,12,0.15,-96.00,4080.00,1607,20240403,-30.30,1010,20240805,10.89,1515,-26.07,20250213,1082,3.51,20250102,1607,-30.30,20240403,1010,10.89,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,141155,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1123,5,2,0.45,264040161,235883,56.56,1119,1128,1103,1453,783,1118,1119.37,2.55,0,-17411,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2177,-11.70,0.28,12,0.12,-96.00,4080.00,1607,20240403,-30.12,1010,20240805,11.19,1515,-25.87,20250213,1082,3.79,20250102,1607,-30.12,20240403,1010,11.19,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,131154,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1126,8,2,0.72,240197831,214681,51.47,1119,1128,1103,1453,783,1118,1118.86,2.55,0,-18580,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2183,-11.73,0.28,12,0.11,-96.00,4080.00,1607,20240403,-29.93,1010,20240805,11.49,1515,-25.68,20250213,1082,4.07,20250102,1607,-29.93,20240403,1010,11.49,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,121152,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1122,4,2,0.36,222596808,199026,47.72,1119,1128,1103,1453,783,1118,1118.43,2.55,0,-10814,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2175,-11.69,0.28,12,0.10,-96.00,4080.00,1607,20240403,-30.18,1010,20240805,11.09,1515,-25.94,20250213,1082,3.70,20250102,1607,-30.18,20240403,1010,11.09,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,111155,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1122,4,2,0.36,184566857,165113,39.59,1119,1128,1103,1453,783,1118,1117.82,2.55,0,-12272,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2175,-11.69,0.28,12,0.09,-96.00,4080.00,1607,20240403,-30.18,1010,20240805,11.09,1515,-25.94,20250213,1082,3.70,20250102,1607,-30.18,20240403,1010,11.09,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,101156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1119,1,2,0.09,140967957,126128,30.24,1119,1128,1103,1453,783,1118,1117.66,2.55,0,-15553,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2169,-11.66,0.27,12,0.07,-96.00,4080.00,1607,20240403,-30.37,1010,20240805,10.79,1515,-26.14,20250213,1082,3.42,20250102,1607,-30.37,20240403,1010,10.79,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N +20250403,091201,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1110,-8,5,-0.72,49346463,44471,10.66,1119,1119,1103,1453,783,1118,1109.63,2.55,0,-8562,1143,1130,1120,1107,1097,1125,1102,969,335,500,820,1,1,193859610,2152,-11.56,0.27,12,0.02,-96.00,4080.00,1607,20240403,-30.93,1010,20240805,9.90,1515,-26.73,20250213,1082,2.59,20250102,1607,-30.93,20240403,1010,9.90,20240805,1.94,Y,452260,500,969 억,,4952389,N,N,13595,N,00,N 20250402,161131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1118,-8,5,-0.71,461984264,413830,88.68,1127,1133,1110,1463,789,1126,1116.36,2.63,0,-151450,1166,1146,1131,1111,1096,1156,1121,969,337,500,830,1,1,193859610,2167,-11.65,0.27,12,0.21,-96.00,4080.00,1607,20240403,-30.43,1010,20240805,10.69,1515,-26.20,20250213,1082,3.33,20250102,1607,-30.43,20240403,1010,10.69,20240805,1.99,Y,452260,500,969 억,,5103287,N,N,13595,N,00,N 20250402,151131,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1115,-11,5,-0.98,411091430,368355,78.94,1127,1133,1110,1463,789,1126,1116.02,2.63,0,-141000,1166,1146,1131,1111,1096,1156,1121,969,337,500,830,1,1,193859610,2162,-11.61,0.27,12,0.19,-96.00,4080.00,1607,20240403,-30.62,1010,20240805,10.40,1515,-26.40,20250213,1082,3.05,20250102,1607,-30.62,20240403,1010,10.40,20240805,1.99,Y,452260,500,969 억,,5103287,N,N,735,N,00,N 20250402,141133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,1114,-12,5,-1.07,376651695,337462,72.32,1127,1133,1110,1463,789,1126,1116.13,2.63,0,-135365,1166,1146,1131,1111,1096,1156,1121,969,337,500,830,1,1,193859610,2160,-11.60,0.27,12,0.17,-96.00,4080.00,1607,20240403,-30.68,1010,20240805,10.30,1515,-26.47,20250213,1082,2.96,20250102,1607,-30.68,20240403,1010,10.30,20240805,1.99,Y,452260,500,969 억,,5103287,N,N,735,N,00,N diff --git a/452280/price/prices-20250401.csv b/452280/price/prices-20250401.csv index 04ce140a48a5..22b15a374e19 100644 --- a/452280/price/prices-20250401.csv +++ b/452280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161147,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6460,40,2,0.62,266105690,41462,82.02,6300,6510,6260,8340,4500,6420,6417.84,0.94,0,7049,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1114,26.48,1.88,12,0.24,244.00,3440.00,15750,20240827,-58.98,5410,20240419,19.41,9690,-33.33,20250121,6070,6.43,20250102,15750,-58.98,20240827,5410,19.41,20240419,4.34,Y,452280,500,86 억,,162787,N,N,2450,N,00,N +20250403,151158,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6450,30,2,0.47,256331880,39946,79.02,6300,6510,6260,8340,4500,6420,6416.96,0.94,0,6707,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1113,26.43,1.88,12,0.23,244.00,3440.00,15750,20240827,-59.05,5410,20240419,19.22,9690,-33.44,20250121,6070,6.26,20250102,15750,-59.05,20240827,5410,19.22,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,141155,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6420,0,3,0.00,196266850,30649,60.63,6300,6510,6260,8340,4500,6420,6403.70,0.94,0,7886,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1108,26.31,1.87,12,0.18,244.00,3440.00,15750,20240827,-59.24,5410,20240419,18.67,9690,-33.75,20250121,6070,5.77,20250102,15750,-59.24,20240827,5410,18.67,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,131154,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6440,20,2,0.31,194964080,30447,60.23,6300,6510,6260,8340,4500,6420,6403.39,0.94,0,7831,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1111,26.39,1.87,12,0.18,244.00,3440.00,15750,20240827,-59.11,5410,20240419,19.04,9690,-33.54,20250121,6070,6.10,20250102,15750,-59.11,20240827,5410,19.04,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,121152,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6500,80,2,1.25,164348480,25700,50.84,6300,6510,6260,8340,4500,6420,6394.88,0.94,0,7940,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1121,26.64,1.89,12,0.15,244.00,3440.00,15750,20240827,-58.73,5410,20240419,20.15,9690,-32.92,20250121,6070,7.08,20250102,15750,-58.73,20240827,5410,20.15,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,111156,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6500,80,2,1.25,157250060,24607,48.68,6300,6510,6260,8340,4500,6420,6390.46,0.94,0,8114,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1121,26.64,1.89,12,0.14,244.00,3440.00,15750,20240827,-58.73,5410,20240419,20.15,9690,-32.92,20250121,6070,7.08,20250102,15750,-58.73,20240827,5410,20.15,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,101156,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6430,10,2,0.16,98195320,15435,30.53,6300,6440,6260,8340,4500,6420,6361.86,0.94,0,4881,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1109,26.35,1.87,12,0.09,244.00,3440.00,15750,20240827,-59.17,5410,20240419,18.85,9690,-33.64,20250121,6070,5.93,20250102,15750,-59.17,20240827,5410,18.85,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N +20250403,091201,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6380,-40,5,-0.62,27171180,4302,8.51,6300,6380,6270,8340,4500,6420,6315.94,0.94,0,1514,6753,6586,6503,6336,6253,6545,6295,86,1920,500,3980,10,1,17252250,1101,26.15,1.85,12,0.02,244.00,3440.00,15750,20240827,-59.49,5410,20240419,17.93,9690,-34.16,20250121,6070,5.11,20250102,15750,-59.49,20240827,5410,17.93,20240419,4.34,Y,452280,500,86 억,,162787,N,N,1389,N,00,N 20250402,161131,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6420,-180,5,-2.73,330102855,50549,72.23,6600,6670,6420,8580,4620,6600,6530.35,1.03,0,-14169,6886,6742,6626,6482,6366,6815,6555,86,1980,500,4090,10,1,17252250,1108,26.31,1.87,12,0.29,244.00,3440.00,15750,20240827,-59.24,5410,20240419,18.67,9690,-33.75,20250121,6070,5.77,20250102,15750,-59.24,20240827,5410,18.67,20240419,4.46,Y,452280,500,86 억,,176999,N,N,1389,N,00,N 20250402,151132,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6470,-130,5,-1.97,296174450,45273,64.70,6600,6670,6460,8580,4620,6600,6541.97,1.03,0,-13826,6886,6742,6626,6482,6366,6815,6555,86,1980,500,4090,10,1,17252250,1116,26.52,1.88,12,0.26,244.00,3440.00,15750,20240827,-58.92,5410,20240419,19.59,9690,-33.23,20250121,6070,6.59,20250102,15750,-58.92,20240827,5410,19.59,20240419,4.46,Y,452280,500,86 억,,176999,N,N,1281,N,00,N 20250402,141134,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,6520,-80,5,-1.21,232845990,35510,50.74,6600,6670,6490,8580,4620,6600,6557.19,1.03,0,-11464,6886,6742,6626,6482,6366,6815,6555,86,1980,500,4090,10,1,17252250,1125,26.72,1.90,12,0.21,244.00,3440.00,15750,20240827,-58.60,5410,20240419,20.52,9690,-32.71,20250121,6070,7.41,20250102,15750,-58.60,20240827,5410,20.52,20240419,4.46,Y,452280,500,86 억,,176999,N,N,1281,N,00,N diff --git a/452300/price/prices-20250401.csv b/452300/price/prices-20250401.csv index a02a07f01126..9c8db92f7d54 100644 --- a/452300/price/prices-20250401.csv +++ b/452300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2740,30,2,1.11,328613079,120511,140.18,2680,2770,2645,3520,1900,2710,2726.83,2.86,0,1305,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,386,-7.99,1.24,12,0.85,-343.00,2217.00,5560,20240401,-50.72,2320,20241115,18.10,3435,-20.23,20250225,2435,12.53,20250203,4930,-44.42,20240404,2320,18.10,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,20,2,0.74,314323669,115255,134.06,2680,2770,2645,3520,1900,2710,2727.20,2.86,0,-218,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,385,-7.96,1.23,12,0.82,-343.00,2217.00,5560,20240401,-50.90,2320,20241115,17.67,3435,-20.52,20250225,2435,12.11,20250203,4930,-44.62,20240404,2320,17.67,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,40,2,1.48,265669389,97392,113.28,2680,2770,2645,3520,1900,2710,2727.84,2.86,0,-2386,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,388,-8.02,1.24,12,0.69,-343.00,2217.00,5560,20240401,-50.54,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,4930,-44.22,20240404,2320,18.53,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,40,2,1.48,249586604,91540,106.48,2680,2770,2645,3520,1900,2710,2726.53,2.86,0,-3256,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,388,-8.02,1.24,12,0.65,-343.00,2217.00,5560,20240401,-50.54,2320,20241115,18.53,3435,-19.94,20250225,2435,12.94,20250203,4930,-44.22,20240404,2320,18.53,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2765,55,2,2.03,203859159,74874,87.09,2680,2770,2645,3520,1900,2710,2722.70,2.86,0,-4007,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,390,-8.06,1.25,12,0.53,-343.00,2217.00,5560,20240401,-50.27,2320,20241115,19.18,3435,-19.51,20250225,2435,13.55,20250203,4930,-43.91,20240404,2320,19.18,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,35,2,1.29,127675280,47265,54.98,2680,2750,2645,3520,1900,2710,2701.26,2.86,0,873,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,387,-8.00,1.24,12,0.34,-343.00,2217.00,5560,20240401,-50.63,2320,20241115,18.32,3435,-20.09,20250225,2435,12.73,20250203,4930,-44.32,20240404,2320,18.32,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2700,-10,5,-0.37,55400330,20714,24.09,2680,2710,2645,3520,1900,2710,2674.54,2.86,0,2699,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,381,-7.87,1.22,12,0.15,-343.00,2217.00,5560,20240401,-51.44,2320,20241115,16.38,3435,-21.40,20250225,2435,10.88,20250203,4930,-45.23,20240404,2320,16.38,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N +20250403,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2660,-50,5,-1.85,30486510,11447,13.31,2680,2710,2645,3520,1900,2710,2663.28,2.86,0,3197,2786,2747,2711,2672,2636,2767,2692,28,810,200,1890,5,1,14096380,375,-7.76,1.20,12,0.08,-343.00,2217.00,5560,20240401,-52.16,2320,20241115,14.66,3435,-22.56,20250225,2435,9.24,20250203,4930,-46.04,20240404,2320,14.66,20241115,1.53,Y,452300,200,28 억,,402497,N,N,0,N,00,N 20250402,161131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,20,2,0.74,231036492,85390,28.34,2690,2750,2675,3495,1885,2690,2705.68,2.88,0,-3543,2843,2766,2673,2596,2503,2805,2635,28,805,200,1880,5,1,14096380,382,-7.90,1.22,12,0.61,-343.00,2217.00,5560,20240401,-51.26,2320,20241115,16.81,3435,-21.11,20250225,2435,11.29,20250203,5030,-46.12,20240402,2320,16.81,20241115,1.66,Y,452300,200,28 억,,406232,N,N,3487,N,00,N 20250402,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,35,2,1.30,224871914,83119,27.59,2690,2750,2675,3495,1885,2690,2705.44,2.88,0,-3565,2843,2766,2673,2596,2503,2805,2635,28,805,200,1880,5,1,14096380,384,-7.94,1.23,12,0.59,-343.00,2217.00,5560,20240401,-50.99,2320,20241115,17.46,3435,-20.67,20250225,2435,11.91,20250203,5030,-45.83,20240402,2320,17.46,20241115,1.66,Y,452300,200,28 억,,406232,N,N,3487,N,00,N 20250402,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,25,2,0.93,159742104,59129,19.63,2690,2750,2675,3495,1885,2690,2701.61,2.88,0,-13061,2843,2766,2673,2596,2503,2805,2635,28,805,200,1880,5,1,14096380,383,-7.92,1.22,12,0.42,-343.00,2217.00,5560,20240401,-51.17,2320,20241115,17.03,3435,-20.96,20250225,2435,11.50,20250203,5030,-46.02,20240402,2320,17.03,20241115,1.66,Y,452300,200,28 억,,406232,N,N,3487,N,00,N diff --git a/452400/price/prices-20250401.csv b/452400/price/prices-20250401.csv index 7c7d01829ba1..ae34fe66c965 100644 --- a/452400/price/prices-20250401.csv +++ b/452400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,10,2,0.12,83314870,10040,97.92,8250,8410,8200,10850,5850,8350,8298.29,1.09,0,1107,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,758,72.70,0.61,12,0.11,115.00,13635.00,23750,20240322,-64.80,7840,20241210,6.63,11210,-25.42,20250224,7850,6.50,20250331,21050,-60.29,20240403,7840,6.63,20241210,1.20,Y,452400,500,45 억,,98715,N,N,318,N,00,N +20250403,151159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,40,2,0.48,80375050,9688,94.49,8250,8410,8200,10850,5850,8350,8296.35,1.09,0,1341,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,761,72.96,0.62,12,0.11,115.00,13635.00,23750,20240322,-64.67,7840,20241210,7.02,11210,-25.16,20250224,7850,6.88,20250331,21050,-60.14,20240403,7840,7.02,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,141156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,-40,5,-0.48,76236320,9191,89.64,8250,8410,8200,10850,5850,8350,8294.67,1.09,0,1425,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,754,72.26,0.61,12,0.10,115.00,13635.00,23750,20240322,-65.01,7840,20241210,5.99,11210,-25.87,20250224,7850,5.86,20250331,21050,-60.52,20240403,7840,5.99,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,131154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,10,2,0.12,71427360,8616,84.03,8250,8410,8200,10850,5850,8350,8290.08,1.09,0,1070,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,758,72.70,0.61,12,0.09,115.00,13635.00,23750,20240322,-64.80,7840,20241210,6.63,11210,-25.42,20250224,7850,6.50,20250331,21050,-60.29,20240403,7840,6.63,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,121153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8370,20,2,0.24,65826740,7944,77.48,8250,8410,8200,10850,5850,8350,8286.35,1.09,0,1334,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,759,72.78,0.61,12,0.09,115.00,13635.00,23750,20240322,-64.76,7840,20241210,6.76,11210,-25.33,20250224,7850,6.62,20250331,21050,-60.24,20240403,7840,6.76,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,111156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,0,3,0.00,65617550,7919,77.24,8250,8410,8200,10850,5850,8350,8286.09,1.09,0,1338,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,757,72.61,0.61,12,0.09,115.00,13635.00,23750,20240322,-64.84,7840,20241210,6.51,11210,-25.51,20250224,7850,6.37,20250331,21050,-60.33,20240403,7840,6.51,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,101156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-130,5,-1.56,53802350,6493,63.33,8250,8410,8200,10850,5850,8350,8286.21,1.09,0,117,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,746,71.48,0.60,12,0.07,115.00,13635.00,23750,20240322,-65.39,7840,20241210,4.85,11210,-26.67,20250224,7850,4.71,20250331,21050,-60.95,20240403,7840,4.85,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N +20250403,091202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8290,-60,5,-0.72,9015090,1089,10.62,8250,8390,8250,10850,5850,8350,8278.32,1.09,0,-295,8830,8590,8420,8180,8010,8505,8095,45,2500,500,5340,10,1,9071428,752,72.09,0.61,12,0.01,115.00,13635.00,23750,20240322,-65.09,7840,20241210,5.74,11210,-26.05,20250224,7850,5.61,20250331,21050,-60.62,20240403,7840,5.74,20241210,1.20,Y,452400,500,45 억,,98715,N,N,157,N,00,N 20250402,161132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-240,5,-2.79,86378180,10253,58.68,8520,8660,8250,11160,6020,8590,8424.67,1.13,0,-3694,8970,8780,8440,8250,7910,8875,8345,45,2570,500,5490,10,1,9071428,757,72.61,0.61,12,0.11,115.00,13635.00,24300,20240321,-65.64,7840,20241210,6.51,11210,-25.51,20250224,7850,6.37,20250331,22050,-62.13,20240402,7840,6.51,20241210,1.26,Y,452400,500,45 억,,102468,N,N,157,N,00,N 20250402,151132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-230,5,-2.68,84958240,10083,57.71,8520,8660,8250,11160,6020,8590,8425.89,1.13,0,-3558,8970,8780,8440,8250,7910,8875,8345,45,2570,500,5490,10,1,9071428,758,72.70,0.61,12,0.11,115.00,13635.00,24300,20240321,-65.60,7840,20241210,6.63,11210,-25.42,20250224,7850,6.50,20250331,22050,-62.09,20240402,7840,6.63,20241210,1.26,Y,452400,500,45 억,,102468,N,N,0,N,00,N 20250402,141134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,-240,5,-2.79,82685330,9812,56.16,8520,8660,8250,11160,6020,8590,8426.96,1.13,0,-3502,8970,8780,8440,8250,7910,8875,8345,45,2570,500,5490,10,1,9071428,757,72.61,0.61,12,0.11,115.00,13635.00,24300,20240321,-65.64,7840,20241210,6.51,11210,-25.51,20250224,7850,6.37,20250331,22050,-62.13,20240402,7840,6.51,20241210,1.26,Y,452400,500,45 억,,102468,N,N,0,N,00,N diff --git a/452430/price/prices-20250401.csv b/452430/price/prices-20250401.csv index a1c20563ed7e..698a20d62bfc 100644 --- a/452430/price/prices-20250401.csv +++ b/452430/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15230,-490,5,-3.12,1247485115,82496,133.75,15240,15750,14700,20400,11010,15720,15121.76,3.07,0,-6091,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1241,-7.15,7.50,12,1.01,-2129.00,2031.00,37500,20240322,-59.39,9270,20241209,64.29,22000,-30.77,20250317,12560,21.26,20250203,31700,-51.96,20240425,9270,64.29,20241209,1.59,Y,452430,100,8 억,,250194,N,N,2152,N,00,N +20250403,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14980,-740,5,-4.71,1198076595,79242,128.47,15240,15750,14700,20400,11010,15720,15119.21,3.07,0,-5727,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1220,-7.04,7.38,12,0.97,-2129.00,2031.00,37500,20240322,-60.05,9270,20241209,61.60,22000,-31.91,20250317,12560,19.27,20250203,31700,-52.74,20240425,9270,61.60,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,141156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,-620,5,-3.94,952039495,62838,101.88,15240,15750,14700,20400,11010,15720,15150.70,3.07,0,-8457,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1230,-7.09,7.43,12,0.77,-2129.00,2031.00,37500,20240322,-59.73,9270,20241209,62.89,22000,-31.36,20250317,12560,20.22,20250203,31700,-52.37,20240425,9270,62.89,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,131155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15140,-580,5,-3.69,876130345,57838,93.77,15240,15750,14700,20400,11010,15720,15148.01,3.07,0,-8135,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1233,-7.11,7.45,12,0.71,-2129.00,2031.00,37500,20240322,-59.63,9270,20241209,63.32,22000,-31.18,20250317,12560,20.54,20250203,31700,-52.24,20240425,9270,63.32,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,121153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15240,-480,5,-3.05,759335765,50184,81.36,15240,15750,14700,20400,11010,15720,15131.03,3.07,0,-8314,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1242,-7.16,7.50,12,0.62,-2129.00,2031.00,37500,20240322,-59.36,9270,20241209,64.40,22000,-30.73,20250317,12560,21.34,20250203,31700,-51.92,20240425,9270,64.40,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,111156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15070,-650,5,-4.13,642092745,42478,68.87,15240,15750,14700,20400,11010,15720,15115.89,3.07,0,-9683,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1228,-7.08,7.42,12,0.52,-2129.00,2031.00,37500,20240322,-59.81,9270,20241209,62.57,22000,-31.50,20250317,12560,19.98,20250203,31700,-52.46,20240425,9270,62.57,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,101157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15120,-600,5,-3.82,300719905,19628,31.82,15240,15750,15100,20400,11010,15720,15320.97,3.07,0,-4576,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1232,-7.10,7.44,12,0.24,-2129.00,2031.00,37500,20240322,-59.68,9270,20241209,63.11,22000,-31.27,20250317,12560,20.38,20250203,31700,-52.30,20240425,9270,63.11,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N +20250403,091202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15300,-420,5,-2.67,99953730,6514,10.56,15240,15750,15180,20400,11010,15720,15344.45,3.07,0,-3482,16280,16000,15570,15290,14860,15785,15075,8,4680,100,11000,10,1,8146421,1246,-7.19,7.53,12,0.08,-2129.00,2031.00,37500,20240322,-59.20,9270,20241209,65.05,22000,-30.45,20250317,12560,21.82,20250203,31700,-51.74,20240425,9270,65.05,20241209,1.59,Y,452430,100,8 억,,250194,N,N,1602,N,00,N 20250402,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15720,180,2,1.16,957610525,61661,108.75,15750,15850,15140,20200,10880,15540,15530.25,3.14,0,-5784,16100,15820,15500,15220,14900,15960,15360,8,4660,100,10870,10,1,8146421,1281,-7.38,7.74,12,0.76,-2129.00,2031.00,39900,20240321,-60.60,9270,20241209,69.58,22000,-28.55,20250317,12560,25.16,20250203,32700,-51.93,20240402,9270,69.58,20241209,1.61,Y,452430,100,8 억,,255866,N,N,1602,N,00,N 20250402,151132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,100,2,0.64,917390995,59089,104.21,15750,15850,15140,20200,10880,15540,15525.58,3.14,0,-6377,16100,15820,15500,15220,14900,15960,15360,8,4660,100,10870,10,1,8146421,1274,-7.35,7.70,12,0.73,-2129.00,2031.00,39900,20240321,-60.80,9270,20241209,68.72,22000,-28.91,20250317,12560,24.52,20250203,32700,-52.17,20240402,9270,68.72,20241209,1.61,Y,452430,100,8 억,,255866,N,N,309,N,00,N 20250402,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,230,2,1.48,775878295,50031,88.24,15750,15850,15140,20200,10880,15540,15507.95,3.14,0,-6819,16100,15820,15500,15220,14900,15960,15360,8,4660,100,10870,10,1,8146421,1285,-7.41,7.76,12,0.61,-2129.00,2031.00,39900,20240321,-60.48,9270,20241209,70.12,22000,-28.32,20250317,12560,25.56,20250203,32700,-51.77,20240402,9270,70.12,20241209,1.61,Y,452430,100,8 억,,255866,N,N,309,N,00,N diff --git a/452450/price/prices-20250401.csv b/452450/price/prices-20250401.csv index 220f2b61758f..4c5f847412b7 100644 --- a/452450/price/prices-20250401.csv +++ b/452450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161148,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-200,5,-2.17,13303908015,1435591,33.85,9000,9490,8980,11970,6450,9210,9267.95,0.34,0,-3255,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3228,27.64,5.57,12,4.01,326.00,1619.00,14390,20250219,-37.39,3605,20250204,149.93,14390,-37.39,20250219,3605,149.93,20250204,14390,-37.39,20250219,3605,149.93,20250204,0.55,Y,452450,100,35 억,,121617,N,N,1860,N,00,N +20250403,151159,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,-200,5,-2.17,12825981610,1382650,32.60,9000,9490,8980,11970,6450,9210,9276.97,0.34,0,-17272,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3228,27.64,5.57,12,3.86,326.00,1619.00,14390,20250219,-37.39,3605,20250204,149.93,14390,-37.39,20250219,3605,149.93,20250204,14390,-37.39,20250219,3605,149.93,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,-70,5,-0.76,11474960575,1233869,29.09,9000,9490,8980,11970,6450,9210,9300.89,0.34,0,-23379,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3274,28.04,5.65,12,3.44,326.00,1619.00,14390,20250219,-36.48,3605,20250204,153.54,14390,-36.48,20250219,3605,153.54,20250204,14390,-36.48,20250219,3605,153.54,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,131155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9150,-60,5,-0.65,10501312390,1127862,26.59,9000,9490,8980,11970,6450,9210,9311.93,0.34,0,-6240,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3278,28.07,5.65,12,3.15,326.00,1619.00,14390,20250219,-36.41,3605,20250204,153.81,14390,-36.41,20250219,3605,153.81,20250204,14390,-36.41,20250219,3605,153.81,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,121153,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9250,40,2,0.43,9551852015,1024679,24.16,9000,9490,8980,11970,6450,9210,9323.16,0.34,0,-4225,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3314,28.37,5.71,12,2.86,326.00,1619.00,14390,20250219,-35.72,3605,20250204,156.59,14390,-35.72,20250219,3605,156.59,20250204,14390,-35.72,20250219,3605,156.59,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,111157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9290,80,2,0.87,8734351970,936511,22.08,9000,9490,8980,11970,6450,9210,9328.03,0.34,0,18,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3328,28.50,5.74,12,2.61,326.00,1619.00,14390,20250219,-35.44,3605,20250204,157.70,14390,-35.44,20250219,3605,157.70,20250204,14390,-35.44,20250219,3605,157.70,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,101157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,140,2,1.52,6308411430,676318,15.95,9000,9490,8980,11970,6450,9210,9329.76,0.34,0,39176,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3350,28.68,5.78,12,1.89,326.00,1619.00,14390,20250219,-35.02,3605,20250204,159.36,14390,-35.02,20250219,3605,159.36,20250204,14390,-35.02,20250219,3605,159.36,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N +20250403,091202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,180,2,1.95,2134666565,231539,5.46,9000,9400,8980,11970,6450,9210,9220.00,0.34,0,20052,10243,9726,9343,8826,8443,9985,9085,36,2760,100,6440,10,1,35826000,3364,28.80,5.80,12,0.65,326.00,1619.00,14390,20250219,-34.75,3605,20250204,160.47,14390,-34.75,20250219,3605,160.47,20250204,14390,-34.75,20250219,3605,160.47,20250204,0.55,Y,452450,100,35 억,,121617,N,N,9756,N,00,N 20250402,161132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,70,2,0.77,39595127560,4211110,61.29,9140,9860,8960,11880,6400,9140,9402.89,0.43,0,-36946,10266,9702,8966,8402,7666,9985,8685,36,2740,100,6390,10,1,35826000,3300,28.25,5.69,12,11.75,326.00,1619.00,14390,20250219,-36.00,3605,20250204,155.48,14390,-36.00,20250219,3605,155.48,20250204,14390,-36.00,20250219,3605,155.48,20250204,0.53,Y,452450,100,35 억,,153826,N,N,9756,N,00,N 20250402,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9200,60,2,0.66,38923122890,4137894,60.23,9140,9860,8960,11880,6400,9140,9406.62,0.43,0,-38349,10266,9702,8966,8402,7666,9985,8685,36,2740,100,6390,10,1,35826000,3296,28.22,5.68,12,11.55,326.00,1619.00,14390,20250219,-36.07,3605,20250204,155.20,14390,-36.07,20250219,3605,155.20,20250204,14390,-36.07,20250219,3605,155.20,20250204,0.53,Y,452450,100,35 억,,153826,N,N,18480,N,00,N 20250402,141135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9100,-40,5,-0.44,37175024925,3946983,57.45,9140,9860,8960,11880,6400,9140,9418.72,0.43,0,-32926,10266,9702,8966,8402,7666,9985,8685,36,2740,100,6390,10,1,35826000,3260,27.91,5.62,12,11.02,326.00,1619.00,14390,20250219,-36.76,3605,20250204,152.43,14390,-36.76,20250219,3605,152.43,20250204,14390,-36.76,20250219,3605,152.43,20250204,0.53,Y,452450,100,35 억,,153826,N,N,18480,N,00,N diff --git a/452670/price/prices-20250401.csv b/452670/price/prices-20250401.csv index 120fd64d8f63..058c18f9dad6 100644 --- a/452670/price/prices-20250401.csv +++ b/452670/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,41619405,20764,59.11,2005,2005,2000,2605,1405,2005,2004.40,0.01,0,-579,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.40,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,40438460,20175,57.44,2005,2005,2000,2605,1405,2005,2004.38,0.01,0,-561,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.39,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,36131980,18027,51.32,2005,2005,2000,2605,1405,2005,2004.33,0.01,0,-430,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.35,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,24218955,12085,34.40,2005,2005,2000,2605,1405,2005,2004.05,0.01,0,-293,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.23,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,21956955,10954,31.18,2005,2005,2000,2605,1405,2005,2004.47,0.01,0,-162,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.21,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,19682950,9817,27.95,2005,2005,2000,2605,1405,2005,2004.99,0.01,0,-26,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.19,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19624940,9788,27.87,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,1,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.19,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N +20250403,091202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19622935,9787,27.86,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,1,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.19,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,561,N,N,0,N,00,N 20250402,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,70427660,35126,1489.65,2005,2010,2000,2605,1405,2005,2005.00,0.02,0,-940,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.67,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,1021,N,N,0,N,00,N 20250402,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,70092825,34959,1482.57,2005,2010,2000,2605,1405,2005,2005.00,0.02,0,-773,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.67,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,1021,N,N,0,N,00,N 20250402,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,67921395,33876,1436.64,2005,2010,2000,2605,1405,2005,2005.00,0.02,0,-689,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.65,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,1021,N,N,0,N,00,N diff --git a/452980/price/prices-20250401.csv b/452980/price/prices-20250401.csv index 196aa071141b..04fc691f5e7f 100644 --- a/452980/price/prices-20250401.csv +++ b/452980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161149,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,105055304,52507,282.13,2000,2010,2000,2600,1400,2000,2000.79,5.44,0,-6310,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.28,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,151200,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,5,2,0.25,104404804,52182,280.38,2000,2010,2000,2600,1400,2000,2000.78,5.44,0,-6140,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,379,80.20,1.02,12,0.28,25.00,1966.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,141157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,100199184,50080,269.09,2000,2010,2000,2600,1400,2000,2000.78,5.44,0,-4719,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.26,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,131155,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,5,2,0.25,82205984,41084,220.75,2000,2010,2000,2600,1400,2000,2000.92,5.44,0,-3241,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,379,80.20,1.02,12,0.22,25.00,1966.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,121154,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,70081884,35023,188.18,2000,2010,2000,2600,1400,2000,2001.02,5.44,0,-1819,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.19,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,111157,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2005,5,2,0.25,66323884,33145,178.09,2000,2010,2000,2600,1400,2000,2001.02,5.44,0,-341,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,379,80.20,1.02,12,0.18,25.00,1966.00,2010,20250401,-0.25,1935,20241226,3.62,2010,0.00,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,52240015,26120,140.35,2000,2005,2000,2600,1400,2000,2000.00,5.44,0,-57,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,379,80.20,1.02,12,0.14,25.00,1966.00,2010,20250401,-0.25,1935,20241226,3.62,2010,-0.25,20250401,1941,3.30,20250120,2010,-0.25,20250401,1935,3.62,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N +20250403,091203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,336000,168,0.90,2000,2000,2000,2600,1400,2000,2000.00,5.44,0,-57,2015,2007,2002,1994,1989,2011,1998,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.00,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028821,N,N,0,N,00,N 20250402,161132,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,37291007,18611,33.66,1999,2010,1997,2600,1400,2000,2003.71,5.44,0,-6355,2016,2007,2001,1992,1986,2012,1997,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.10,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028918,N,N,0,N,00,N 20250402,151133,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,32977007,16454,29.76,1999,2010,1997,2600,1400,2000,2004.19,5.44,0,-6199,2016,2007,2001,1992,1986,2012,1997,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.09,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028918,N,N,0,N,00,N 20250402,141135,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,0,3,0.00,27237007,13589,24.58,1999,2010,1997,2600,1400,2000,2004.34,5.44,0,-5312,2016,2007,2001,1992,1986,2012,1997,19,600,100,1480,5,1,18905000,378,80.00,1.02,12,0.07,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,0.00,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028918,N,N,0,N,00,N diff --git a/453340/price/prices-20250401.csv b/453340/price/prices-20250401.csv index 99608cf06f68..1d765942bee3 100644 --- a/453340/price/prices-20250401.csv +++ b/453340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161149,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14580,-110,5,-0.75,380388430,26026,93.64,14680,14740,14430,19090,10290,14690,14615.71,14.28,0,-9301,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4831,6.67,0.73,12,0.08,2185.00,19995.00,16110,20241219,-9.50,10050,20240805,45.07,15100,-3.44,20250110,13130,11.04,20250210,16110,-9.50,20241219,10050,45.07,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,3207,N,00,N +20250403,151200,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14560,-130,5,-0.88,367411270,25135,90.43,14680,14740,14430,19090,10290,14690,14617.52,14.28,0,-8870,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4825,6.66,0.73,12,0.08,2185.00,19995.00,16110,20241219,-9.62,10050,20240805,44.88,15100,-3.58,20250110,13130,10.89,20250210,16110,-9.62,20241219,10050,44.88,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,141157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14610,-80,5,-0.54,318584030,21786,78.38,14680,14740,14430,19090,10290,14690,14623.34,14.28,0,-7654,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4841,6.69,0.73,12,0.07,2185.00,19995.00,16110,20241219,-9.31,10050,20240805,45.37,15100,-3.25,20250110,13130,11.27,20250210,16110,-9.31,20241219,10050,45.37,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,131156,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14640,-50,5,-0.34,266136470,18207,65.51,14680,14740,14430,19090,10290,14690,14617.26,14.28,0,-5856,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4851,6.70,0.73,12,0.05,2185.00,19995.00,16110,20241219,-9.12,10050,20240805,45.67,15100,-3.05,20250110,13130,11.50,20250210,16110,-9.12,20241219,10050,45.67,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,121154,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14710,20,2,0.14,209906030,14382,51.74,14680,14740,14430,19090,10290,14690,14595.05,14.28,0,-4654,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4874,6.73,0.74,12,0.04,2185.00,19995.00,16110,20241219,-8.69,10050,20240805,46.37,15100,-2.58,20250110,13130,12.03,20250210,16110,-8.69,20241219,10050,46.37,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,111157,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14720,30,2,0.20,167648360,11510,41.41,14680,14720,14430,19090,10290,14690,14565.45,14.28,0,-3115,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4878,6.74,0.74,12,0.03,2185.00,19995.00,16110,20241219,-8.63,10050,20240805,46.47,15100,-2.52,20250110,13130,12.11,20250210,16110,-8.63,20241219,10050,46.47,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,101158,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14600,-90,5,-0.61,103373140,7122,25.62,14680,14680,14430,19090,10290,14690,14514.62,14.28,0,-1918,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4838,6.68,0.73,12,0.02,2185.00,19995.00,16110,20241219,-9.37,10050,20240805,45.27,15100,-3.31,20250110,13130,11.20,20250210,16110,-9.37,20241219,10050,45.27,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N +20250403,091203,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14450,-240,5,-1.63,28390590,1952,7.02,14680,14680,14450,19090,10290,14690,14544.36,14.28,0,-205,14983,14836,14573,14426,14163,14910,14500,169,4400,500,11160,10,1,33135540,4788,6.61,0.72,12,0.01,2185.00,19995.00,16110,20241219,-10.30,10050,20240805,43.78,15100,-4.30,20250110,13130,10.05,20250210,16110,-10.30,20241219,10050,43.78,20240805,0.20,Y,453340,500,169 억,,4732025,N,N,1182,N,00,N 20250402,161133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14690,20,2,0.14,403999555,27794,86.86,14530,14720,14310,19070,10270,14670,14535.50,14.28,0,-4146,14896,14782,14606,14492,14316,14840,14550,169,4400,500,11140,10,1,33135540,4868,6.72,0.73,12,0.08,2185.00,19995.00,16110,20241219,-8.81,10050,20240805,46.17,15100,-2.72,20250110,13130,11.88,20250210,16110,-8.81,20241219,10050,46.17,20240805,0.21,Y,453340,500,169 억,,4731631,N,N,1182,N,00,N 20250402,151133,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14680,10,2,0.07,387086465,26642,83.26,14530,14720,14310,19070,10270,14670,14529.18,14.28,0,-4249,14896,14782,14606,14492,14316,14840,14550,169,4400,500,11140,10,1,33135540,4864,6.72,0.73,12,0.08,2185.00,19995.00,16110,20241219,-8.88,10050,20240805,46.07,15100,-2.78,20250110,13130,11.81,20250210,16110,-8.88,20241219,10050,46.07,20240805,0.21,Y,453340,500,169 억,,4731631,N,N,353,N,00,N 20250402,141135,55,60.00,KOSPI,,유통,N,N,N,Y,60,N,14670,0,3,0.00,355126020,24463,76.45,14530,14710,14310,19070,10270,14670,14516.86,14.28,0,-3471,14896,14782,14606,14492,14316,14840,14550,169,4400,500,11140,10,1,33135540,4861,6.71,0.73,12,0.07,2185.00,19995.00,16110,20241219,-8.94,10050,20240805,45.97,15100,-2.85,20250110,13130,11.73,20250210,16110,-8.94,20241219,10050,45.97,20240805,0.21,Y,453340,500,169 억,,4731631,N,N,353,N,00,N diff --git a/453450/price/prices-20250401.csv b/453450/price/prices-20250401.csv index 076029b7ef2c..7c643e3700e1 100644 --- a/453450/price/prices-20250401.csv +++ b/453450/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161149,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13370,-310,5,-2.27,353034355,26368,140.67,13170,13760,12920,17780,9580,13680,13388.74,2.67,0,4059,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1062,-32.45,0.81,12,0.33,-412.00,16432.00,82200,20240614,-83.73,12920,20250403,3.48,20050,-33.32,20250117,12920,3.48,20250403,82200,-83.73,20240614,12920,3.48,20250403,2.26,Y,453450,200,15 억,,212043,N,N,475,N,00,N +20250403,151200,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13400,-280,5,-2.05,334386695,24972,133.23,13170,13760,12920,17780,9580,13680,13390.47,2.67,0,4270,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1064,-32.52,0.82,12,0.31,-412.00,16432.00,82200,20240614,-83.70,12920,20250403,3.72,20050,-33.17,20250117,12920,3.72,20250403,82200,-83.70,20240614,12920,3.72,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,141157,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13480,-200,5,-1.46,299814605,22401,119.51,13170,13760,12920,17780,9580,13680,13383.98,2.67,0,3089,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1071,-32.72,0.82,12,0.28,-412.00,16432.00,82200,20240614,-83.60,12920,20250403,4.33,20050,-32.77,20250117,12920,4.33,20250403,82200,-83.60,20240614,12920,4.33,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,131156,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13590,-90,5,-0.66,262666275,19660,104.89,13170,13760,12920,17780,9580,13680,13360.44,2.67,0,2522,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1079,-32.99,0.83,12,0.25,-412.00,16432.00,82200,20240614,-83.47,12920,20250403,5.19,20050,-32.22,20250117,12920,5.19,20250403,82200,-83.47,20240614,12920,5.19,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,121154,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13650,-30,5,-0.22,236633175,17742,94.65,13170,13760,12920,17780,9580,13680,13337.46,2.67,0,3342,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1084,-33.13,0.83,12,0.22,-412.00,16432.00,82200,20240614,-83.39,12920,20250403,5.65,20050,-31.92,20250117,12920,5.65,20250403,82200,-83.39,20240614,12920,5.65,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,111158,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13480,-200,5,-1.46,183817725,13845,73.86,13170,13490,12920,17780,9580,13680,13276.83,2.67,0,2728,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1071,-32.72,0.82,12,0.17,-412.00,16432.00,82200,20240614,-83.60,12920,20250403,4.33,20050,-32.77,20250117,12920,4.33,20250403,82200,-83.60,20240614,12920,4.33,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,101158,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13410,-270,5,-1.97,155098765,11688,62.36,13170,13490,12920,17780,9580,13680,13269.91,2.67,0,2449,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1065,-32.55,0.82,12,0.15,-412.00,16432.00,82200,20240614,-83.69,12920,20250403,3.79,20050,-33.12,20250117,12920,3.79,20250403,82200,-83.69,20240614,12920,3.79,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N +20250403,091203,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,13190,-490,5,-3.58,50673825,3852,20.55,13170,13400,12920,17780,9580,13680,13155.20,2.67,0,1373,14553,14116,13873,13436,13193,13995,13315,16,4100,200,8480,10,1,7942750,1048,-32.01,0.80,12,0.05,-412.00,16432.00,82200,20240614,-83.95,12920,20250403,2.09,20050,-34.21,20250117,12920,2.09,20250403,82200,-83.95,20240614,12920,2.09,20250403,2.26,Y,453450,200,15 억,,212043,N,N,785,N,00,N 20250402,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13680,-370,5,-2.63,259261880,18744,66.24,14050,14310,13630,18260,9840,14050,13831.73,2.72,0,-3724,14463,14256,13893,13686,13323,14360,13790,16,4210,200,8710,10,1,7942750,1087,-33.20,0.83,12,0.24,-412.00,16432.00,82200,20240614,-83.36,13390,20250331,2.17,20050,-31.77,20250117,13390,2.17,20250331,82200,-83.36,20240614,13390,2.17,20250331,2.28,Y,453450,200,15 억,,215808,N,N,785,N,00,N 20250402,151134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13730,-320,5,-2.28,229097540,16539,58.44,14050,14310,13630,18260,9840,14050,13851.96,2.72,0,-3418,14463,14256,13893,13686,13323,14360,13790,16,4210,200,8710,10,1,7942750,1091,-33.33,0.84,12,0.21,-412.00,16432.00,82200,20240614,-83.30,13390,20250331,2.54,20050,-31.52,20250117,13390,2.54,20250331,82200,-83.30,20240614,13390,2.54,20250331,2.28,Y,453450,200,15 억,,215808,N,N,0,N,00,N 20250402,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13780,-270,5,-1.92,171570440,12341,43.61,14050,14310,13630,18260,9840,14050,13902.47,2.72,0,-2871,14463,14256,13893,13686,13323,14360,13790,16,4210,200,8710,10,1,7942750,1095,-33.45,0.84,12,0.16,-412.00,16432.00,82200,20240614,-83.24,13390,20250331,2.91,20050,-31.27,20250117,13390,2.91,20250331,82200,-83.24,20240614,13390,2.91,20250331,2.28,Y,453450,200,15 억,,215808,N,N,0,N,00,N diff --git a/453860/price/prices-20250401.csv b/453860/price/prices-20250401.csv index 769b4668decf..ebfee2d8f516 100644 --- a/453860/price/prices-20250401.csv +++ b/453860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19170,-260,5,-1.34,298265595,15639,138.37,19200,19690,18750,25250,13610,19430,19071.91,1.20,0,-3176,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1084,11.43,1.92,12,0.28,1677.00,9982.00,51800,20240529,-62.99,16100,20241210,19.07,23750,-19.28,20250227,16590,15.55,20250210,51800,-62.99,20240529,16100,19.07,20241210,2.63,Y,453860,500,28 억,,67808,N,N,291,N,00,N +20250403,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18860,-570,5,-2.93,245405695,12862,113.80,19200,19690,18790,25250,13610,19430,19079.90,1.20,0,-2506,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1067,11.25,1.89,12,0.23,1677.00,9982.00,51800,20240529,-63.59,16100,20241210,17.14,23750,-20.59,20250227,16590,13.68,20250210,51800,-63.59,20240529,16100,17.14,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19060,-370,5,-1.90,217364145,11375,100.65,19200,19690,18920,25250,13610,19430,19108.94,1.20,0,-1635,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1078,11.37,1.91,12,0.20,1677.00,9982.00,51800,20240529,-63.20,16100,20241210,18.39,23750,-19.75,20250227,16590,14.89,20250210,51800,-63.20,20240529,16100,18.39,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,131156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19070,-360,5,-1.85,165350595,8634,76.39,19200,19690,18950,25250,13610,19430,19151.10,1.20,0,-1276,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1079,11.37,1.91,12,0.15,1677.00,9982.00,51800,20240529,-63.19,16100,20241210,18.45,23750,-19.71,20250227,16590,14.95,20250210,51800,-63.19,20240529,16100,18.45,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19060,-370,5,-1.90,140926000,7350,65.03,19200,19690,18950,25250,13610,19430,19173.61,1.20,0,-1323,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1078,11.37,1.91,12,0.13,1677.00,9982.00,51800,20240529,-63.20,16100,20241210,18.39,23750,-19.75,20250227,16590,14.89,20250210,51800,-63.20,20240529,16100,18.39,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,111158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19140,-290,5,-1.49,135289580,7055,62.42,19200,19690,18950,25250,13610,19430,19176.41,1.20,0,-1226,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1083,11.41,1.92,12,0.12,1677.00,9982.00,51800,20240529,-63.05,16100,20241210,18.88,23750,-19.41,20250227,16590,15.37,20250210,51800,-63.05,20240529,16100,18.88,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,101158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19350,-80,5,-0.41,117812880,6142,54.34,19200,19690,18950,25250,13610,19430,19181.52,1.20,0,-949,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1095,11.54,1.94,12,0.11,1677.00,9982.00,51800,20240529,-62.64,16100,20241210,20.19,23750,-18.53,20250227,16590,16.64,20250210,51800,-62.64,20240529,16100,20.19,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N +20250403,091203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19190,-240,5,-1.24,36710000,1921,17.00,19200,19380,19030,25250,13610,19430,19109.84,1.20,0,-1243,21003,20216,19763,18976,18523,19990,18750,28,5820,500,12430,10,1,5657215,1086,11.44,1.92,12,0.03,1677.00,9982.00,51800,20240529,-62.95,16100,20241210,19.19,23750,-19.20,20250227,16590,15.67,20250210,51800,-62.95,20240529,16100,19.19,20241210,2.63,Y,453860,500,28 억,,67808,N,N,150,N,00,N 20250402,161133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19430,-670,5,-3.33,224039400,11302,85.53,20550,20550,19310,26100,14100,20100,19822.99,1.23,0,-2071,21373,20736,19963,19326,18553,21055,19645,28,6000,500,12860,10,1,5657215,1099,11.59,1.95,12,0.20,1677.00,9982.00,51800,20240529,-62.49,16100,20241210,20.68,23750,-18.19,20250227,16590,17.12,20250210,51800,-62.49,20240529,16100,20.68,20241210,2.69,Y,453860,500,28 억,,69857,N,N,150,N,00,N 20250402,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19500,-600,5,-2.99,207792460,10467,79.21,20550,20550,19310,26100,14100,20100,19852.15,1.23,0,-1600,21373,20736,19963,19326,18553,21055,19645,28,6000,500,12860,10,1,5657215,1103,11.63,1.95,12,0.19,1677.00,9982.00,51800,20240529,-62.36,16100,20241210,21.12,23750,-17.89,20250227,16590,17.54,20250210,51800,-62.36,20240529,16100,21.12,20241210,2.69,Y,453860,500,28 억,,69857,N,N,0,N,00,N 20250402,141136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19500,-600,5,-2.99,156951760,7850,59.41,20550,20550,19310,26100,14100,20100,19993.85,1.23,0,-1908,21373,20736,19963,19326,18553,21055,19645,28,6000,500,12860,10,1,5657215,1103,11.63,1.95,12,0.14,1677.00,9982.00,51800,20240529,-62.36,16100,20241210,21.12,23750,-17.89,20250227,16590,17.54,20250210,51800,-62.36,20240529,16100,21.12,20241210,2.69,Y,453860,500,28 억,,69857,N,N,0,N,00,N diff --git a/454640/price/prices-20250401.csv b/454640/price/prices-20250401.csv index 6eb65288baa1..7f3e307c6620 100644 --- a/454640/price/prices-20250401.csv +++ b/454640/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4224690,2039,64.00,2090,2090,2060,2700,1460,2080,2071.94,0.01,0,-842,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,112,67.10,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,4150000,2003,62.87,2090,2090,2060,2700,1460,2080,2071.89,0.01,0,-814,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,112,66.77,1.12,12,0.04,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,3692055,1782,55.93,2090,2090,2060,2700,1460,2080,2071.86,0.01,0,-596,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,112,66.61,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,3166220,1527,47.93,2090,2090,2060,2700,1460,2080,2073.49,0.01,0,-395,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,111,66.45,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,2709585,1306,40.99,2090,2090,2060,2700,1460,2080,2074.72,0.01,0,-216,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,111,66.45,1.11,12,0.02,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,2276595,1096,34.40,2090,2090,2060,2700,1460,2080,2077.19,0.01,0,-14,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,111,66.45,1.11,12,0.02,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,662005,319,10.01,2090,2090,2075,2700,1460,2080,2075.25,0.01,0,19,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N +20250403,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,41575,20,0.63,2090,2090,2075,2700,1460,2080,2078.75,0.01,0,19,2100,2090,2080,2070,2060,2085,2065,5,620,100,1490,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N 20250402,161133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6622605,3186,226.76,2090,2090,2070,2700,1460,2080,2078.66,0.01,0,-709,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5401000,112,67.10,1.12,12,0.06,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N 20250402,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,6337755,3049,217.01,2090,2090,2070,2700,1460,2080,2078.63,0.01,0,-686,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5401000,112,67.10,1.12,12,0.06,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N 20250402,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5826750,2803,199.50,2090,2090,2070,2700,1460,2080,2078.75,0.01,0,-564,2093,2086,2078,2071,2063,2082,2067,5,620,100,1490,5,1,5401000,112,66.94,1.12,12,0.05,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N diff --git a/454750/price/prices-20250401.csv b/454750/price/prices-20250401.csv index 390089d61fd5..7e70ce7741b6 100644 --- a/454750/price/prices-20250401.csv +++ b/454750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,28513066,14158,153.86,2030,2030,2010,2625,1415,2020,2013.92,0.04,0,-5233,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.20,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2012,-8,5,-0.40,28187042,13996,152.10,2030,2030,2010,2625,1415,2020,2013.94,0.04,0,-5091,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.48,1.04,12,0.19,23.00,1932.00,2215,20240510,-9.16,1970,20241226,2.13,2040,-1.37,20250227,1980,1.62,20250113,2215,-9.16,20240510,1970,2.13,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,25715432,12767,138.74,2030,2030,2010,2625,1415,2020,2014.21,0.04,0,-3862,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.18,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,23201160,11517,125.16,2030,2030,2010,2625,1415,2020,2014.51,0.04,0,-2612,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.16,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,121155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,16815460,8352,90.76,2030,2030,2010,2625,1415,2020,2013.35,0.04,0,-1422,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.12,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,14310740,7106,77.22,2030,2030,2010,2625,1415,2020,2013.90,0.04,0,-183,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.39,1.04,12,0.10,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10591570,5264,57.20,2030,2030,2010,2625,1415,2020,2012.08,0.04,0,8,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.07,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N +20250403,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,515620,254,2.76,2030,2030,2030,2625,1415,2020,2030.00,0.04,0,0,2033,2026,2023,2016,2013,2025,2015,7,605,100,1410,5,1,7202000,146,88.26,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2040,-0.49,20250227,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N 20250402,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,18598224,9202,295.22,2025,2030,2020,2635,1425,2030,2021.11,0.04,0,-4739,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,7202000,145,87.83,1.05,12,0.13,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N 20250402,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,17359424,8589,275.55,2025,2030,2020,2635,1425,2030,2021.12,0.04,0,-4234,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,7202000,145,87.83,1.05,12,0.12,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N 20250402,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,15909059,7871,252.52,2025,2030,2020,2635,1425,2030,2021.22,0.04,0,-3493,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,7202000,145,87.83,1.05,12,0.11,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N diff --git a/454910/price/prices-20250401.csv b/454910/price/prices-20250401.csv index 59959c13b4ff..6b3d77286260 100644 --- a/454910/price/prices-20250401.csv +++ b/454910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161150,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,47250,700,2,1.50,14208577525,307077,85.04,45050,47550,44650,60500,32600,46550,46269.72,2.98,0,-19045,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30627,-83.78,7.61,12,0.47,-564.00,6210.00,109300,20240712,-56.77,44650,20250403,5.82,77000,-38.64,20250218,44650,5.82,20250403,109300,-56.77,20240712,44650,5.82,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,78279,N,00,N +20250403,151201,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,47000,450,2,0.97,13411276375,290178,80.36,45050,47550,44650,60500,32600,46550,46217.40,2.98,0,-16105,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30465,-83.33,7.57,12,0.45,-564.00,6210.00,109300,20240712,-57.00,44650,20250403,5.26,77000,-38.96,20250218,44650,5.26,20250403,109300,-57.00,20240712,44650,5.26,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,141158,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,47350,800,2,1.72,12162978100,263680,73.02,45050,47550,44650,60500,32600,46550,46127.78,2.98,0,-19585,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30692,-83.95,7.62,12,0.41,-564.00,6210.00,109300,20240712,-56.68,44650,20250403,6.05,77000,-38.51,20250218,44650,6.05,20250403,109300,-56.68,20240712,44650,6.05,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,131157,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,47350,800,2,1.72,11062761225,240483,66.60,45050,47550,44650,60500,32600,46550,46002.23,2.98,0,-22573,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30692,-83.95,7.62,12,0.37,-564.00,6210.00,109300,20240712,-56.68,44650,20250403,6.05,77000,-38.51,20250218,44650,6.05,20250403,109300,-56.68,20240712,44650,6.05,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,121155,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,47450,900,2,1.93,10040608975,218843,60.60,45050,47550,44650,60500,32600,46550,45880.39,2.98,0,-26115,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30757,-84.13,7.64,12,0.34,-564.00,6210.00,109300,20240712,-56.59,44650,20250403,6.27,77000,-38.38,20250218,44650,6.27,20250403,109300,-56.59,20240712,44650,6.27,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,111158,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,46950,400,2,0.86,8351109975,183097,50.70,45050,47100,44650,60500,32600,46550,45610.25,2.98,0,-30097,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,30433,-83.24,7.56,12,0.28,-564.00,6210.00,109300,20240712,-57.04,44650,20250403,5.15,77000,-39.03,20250218,44650,5.15,20250403,109300,-57.04,20240712,44650,5.15,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,101159,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,46250,-300,5,-0.64,6600346125,145308,40.24,45050,46400,44650,60500,32600,46550,45423.06,2.98,0,-29443,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,29979,-82.00,7.45,12,0.22,-564.00,6210.00,109300,20240712,-57.69,44650,20250403,3.58,77000,-39.94,20250218,44650,3.58,20250403,109300,-57.69,20240712,44650,3.58,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N +20250403,091204,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,44900,-1650,5,-3.54,2504377250,55682,15.42,45050,45300,44650,60500,32600,46550,44976.11,2.98,0,-13902,50516,48532,47416,45432,44316,47975,44875,324,13950,500,32580,50,1,64819980,29104,-79.61,7.23,12,0.09,-564.00,6210.00,109300,20240712,-58.92,44650,20250403,0.56,77000,-41.69,20250218,44650,0.56,20250403,109300,-58.92,20240712,44650,0.56,20250403,1.24,Y,454910,500,324 억,,1932266,N,N,124509,N,00,N 20250402,161134,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,46550,-2000,5,-4.12,17088169925,361106,75.00,49300,49400,46300,63100,34000,48550,47322.62,3.18,0,-112114,51816,50182,49366,47732,46916,49775,47325,324,14550,500,33980,50,1,64819980,30174,-82.54,7.50,12,0.56,-564.00,6210.00,109300,20240712,-57.41,46300,20250402,0.54,77000,-39.55,20250218,46300,0.54,20250402,109300,-57.41,20240712,46300,0.54,20250402,1.26,Y,454910,500,324 억,,2060757,N,N,124509,N,00,N 20250402,151135,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,46450,-2100,5,-4.33,16395173200,346210,71.91,49300,49400,46300,63100,34000,48550,47356.12,3.18,0,-109723,51816,50182,49366,47732,46916,49775,47325,324,14550,500,33980,50,1,64819980,30109,-82.36,7.48,12,0.53,-564.00,6210.00,109300,20240712,-57.50,46300,20250402,0.32,77000,-39.68,20250218,46300,0.32,20250402,109300,-57.50,20240712,46300,0.32,20250402,1.26,Y,454910,500,324 억,,2060757,N,N,99479,N,00,N 20250402,141137,55,30.00,KOSPI200,신저가,기계·장비,N,N,N,Y,40,Y,46525,-2025,5,-4.17,12565438675,263683,54.77,49300,49400,46500,63100,34000,48550,47653.55,3.18,0,-90777,51816,50182,49366,47732,46916,49775,47325,324,14550,500,33980,50,1,64819980,30157,-82.49,7.49,12,0.41,-564.00,6210.00,109300,20240712,-57.43,46500,20250402,0.05,77000,-39.58,20250218,46500,0.05,20250402,109300,-57.43,20240712,46500,0.05,20250402,1.26,Y,454910,500,324 억,,2060757,N,N,99479,N,00,N diff --git a/455250/price/prices-20250401.csv b/455250/price/prices-20250401.csv index f0528158bc47..36d444075a93 100644 --- a/455250/price/prices-20250401.csv +++ b/455250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5943010,2832,49.76,2115,2115,2095,2745,1485,2115,2098.52,0.66,0,-58,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.17,1.08,12,0.07,30.00,1958.00,2130,20250225,-1.17,1697,20240322,24.04,2130,-1.17,20250225,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5812495,2770,48.67,2115,2115,2095,2745,1485,2115,2098.37,0.66,0,3,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5801970,2765,48.59,2115,2115,2095,2745,1485,2115,2098.36,0.66,0,4,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5801970,2765,48.59,2115,2115,2095,2745,1485,2115,2098.36,0.66,0,4,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5783075,2756,48.43,2115,2115,2095,2745,1485,2115,2098.36,0.66,0,6,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,5778870,2754,48.39,2115,2115,2095,2745,1485,2115,2098.36,0.66,0,7,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.06,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,101159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4196425,2003,35.20,2115,2115,2095,2745,1485,2115,2095.07,0.66,0,8,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.05,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N +20250403,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,4194315,2002,35.18,2115,2115,2095,2745,1485,2115,2095.06,0.66,0,8,2128,2121,2108,2101,2088,2125,2105,4,630,100,1310,5,1,4305000,91,70.50,1.08,12,0.05,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,Y,455250,100,4 억,,28368,N,N,0,N,00,N 20250402,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,11983880,5691,403.62,2110,2115,2095,2740,1480,2110,2105.76,0.66,0,-69,2116,2112,2106,2102,2096,2115,2105,4,630,100,1300,5,1,4305000,91,70.50,1.08,12,0.13,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,Y,455250,100,4 억,,28432,N,N,0,N,00,N 20250402,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,11939470,5670,402.13,2110,2115,2095,2740,1480,2110,2105.73,0.66,0,-68,2116,2112,2106,2102,2096,2115,2105,4,630,100,1300,5,1,4305000,91,70.50,1.08,12,0.13,30.00,1958.00,2130,20250225,-0.70,1697,20240322,24.63,2130,-0.70,20250225,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,Y,455250,100,4 억,,28432,N,N,0,N,00,N 20250402,141137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6103260,2901,205.74,2110,2110,2095,2740,1480,2110,2103.85,0.66,0,-7,2116,2112,2106,2102,2096,2115,2105,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.07,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28432,N,N,0,N,00,N diff --git a/455310/price/prices-20250401.csv b/455310/price/prices-20250401.csv index 59d3dfed542d..0f08100b7f04 100644 --- a/455310/price/prices-20250401.csv +++ b/455310/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161151,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,151202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,141159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,131157,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,121156,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,111159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,101159,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N +20250403,091205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250402,161134,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250402,151135,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N 20250402,141137,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.02,0,0,2010,2010,2010,2010,2010,2010,2010,5,600,100,0,5,1,5060000,102,91.36,1.02,12,0.00,22.00,1978.00,2270,20240425,-11.45,1970,20250122,2.03,2045,-1.71,20250110,1970,2.03,20250122,2270,-11.45,20240425,1970,2.03,20250122,0.00,Y,455310,100,5 억,,801,N,N,0,N,00,N diff --git a/455900/price/prices-20250401.csv b/455900/price/prices-20250401.csv index 1fe60d241424..59c76d51bf88 100644 --- a/455900/price/prices-20250401.csv +++ b/455900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161151,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,50,2,0.22,1158164175,50395,90.42,22200,23400,22200,29750,16050,22900,22981.79,2.26,0,-11742,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3440,-33.45,8.53,12,0.34,-686.00,2690.00,77700,20240326,-70.46,20500,20240805,11.95,34250,-32.99,20250210,22200,3.38,20250403,65200,-64.80,20240403,20500,11.95,20240805,1.77,Y,455900,500,74 억,,339331,N,N,15319,N,00,N +20250403,151202,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,100,2,0.44,1094810125,47637,85.47,22200,23400,22200,29750,16050,22900,22982.35,2.26,0,-12145,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3448,-33.53,8.55,12,0.32,-686.00,2690.00,77700,20240326,-70.40,20500,20240805,12.20,34250,-32.85,20250210,22200,3.60,20250403,65200,-64.72,20240403,20500,12.20,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,141159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,100,2,0.44,951596925,41409,74.30,22200,23400,22200,29750,16050,22900,22980.44,2.26,0,-10621,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3448,-33.53,8.55,12,0.28,-686.00,2690.00,77700,20240326,-70.40,20500,20240805,12.20,34250,-32.85,20250210,22200,3.60,20250403,65200,-64.72,20240403,20500,12.20,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,131158,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23050,150,2,0.66,860931775,37472,67.23,22200,23400,22200,29750,16050,22900,22975.34,2.26,0,-8728,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3455,-33.60,8.57,12,0.25,-686.00,2690.00,77700,20240326,-70.33,20500,20240805,12.44,34250,-32.70,20250210,22200,3.83,20250403,65200,-64.65,20240403,20500,12.44,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,121156,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23150,250,2,1.09,731643275,31872,57.18,22200,23400,22200,29750,16050,22900,22955.68,2.26,0,-6281,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3470,-33.75,8.61,12,0.21,-686.00,2690.00,77700,20240326,-70.21,20500,20240805,12.93,34250,-32.41,20250210,22200,4.28,20250403,65200,-64.49,20240403,20500,12.93,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,111159,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,300,2,1.31,683439200,29790,53.45,22200,23400,22200,29750,16050,22900,22941.90,2.26,0,-6208,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3478,-33.82,8.62,12,0.20,-686.00,2690.00,77700,20240326,-70.14,20500,20240805,13.17,34250,-32.26,20250210,22200,4.50,20250403,65200,-64.42,20240403,20500,13.17,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,101200,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23200,300,2,1.31,550026250,23984,43.03,22200,23400,22200,29750,16050,22900,22933.05,2.26,0,-6184,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3478,-33.82,8.62,12,0.16,-686.00,2690.00,77700,20240326,-70.14,20500,20240805,13.17,34250,-32.26,20250210,22200,4.50,20250403,65200,-64.42,20240403,20500,13.17,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N +20250403,091205,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,-300,5,-1.31,137222900,6135,11.01,22200,22700,22200,29750,16050,22900,22367.22,2.26,0,-79,24500,23700,23300,22500,22100,23500,22300,75,6850,500,16030,50,1,14991131,3388,-32.94,8.40,12,0.04,-686.00,2690.00,77700,20240326,-70.91,20500,20240805,10.24,34250,-34.01,20250210,22200,1.80,20250403,65200,-65.34,20240403,20500,10.24,20240805,1.77,Y,455900,500,74 억,,339331,N,N,8100,N,00,N 20250402,161135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-500,5,-2.14,1297311200,55735,157.70,23900,24100,22900,30400,16400,23400,23276.49,2.26,0,-2304,24233,23816,23483,23066,22733,24025,23275,75,7000,500,16380,50,1,14991131,3433,-33.38,8.51,12,0.37,-686.00,2690.00,77700,20240326,-70.53,20500,20240805,11.71,34250,-33.14,20250210,22900,0.00,20250402,66000,-65.30,20240402,20500,11.71,20240805,1.85,Y,455900,500,74 억,,338571,N,N,8100,N,00,N 20250402,151135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,-450,5,-1.92,1229734400,52786,149.36,23900,24100,22950,30400,16400,23400,23296.60,2.26,0,-2276,24233,23816,23483,23066,22733,24025,23275,75,7000,500,16380,50,1,14991131,3440,-33.45,8.53,12,0.35,-686.00,2690.00,77700,20240326,-70.46,20500,20240805,11.95,34250,-32.99,20250210,22950,0.00,20250402,66000,-65.23,20240402,20500,11.95,20240805,1.85,Y,455900,500,74 억,,338571,N,N,4838,N,00,N 20250402,141138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,-400,5,-1.71,1101054550,47187,133.52,23900,24100,22950,30400,16400,23400,23333.85,2.26,0,321,24233,23816,23483,23066,22733,24025,23275,75,7000,500,16380,50,1,14991131,3448,-33.53,8.55,12,0.31,-686.00,2690.00,77700,20240326,-70.40,20500,20240805,12.20,34250,-32.85,20250210,22950,0.22,20250402,66000,-65.15,20240402,20500,12.20,20240805,1.85,Y,455900,500,74 억,,338571,N,N,4838,N,00,N diff --git a/455910/price/prices-20250401.csv b/455910/price/prices-20250401.csv index 8fae2f5fe0dc..62543544ca40 100644 --- a/455910/price/prices-20250401.csv +++ b/455910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,8042715,3885,256.77,2070,2075,2060,2680,1450,2065,2070.20,0.02,0,-878,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,104,122.06,1.15,12,0.08,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240403,1991,4.22,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,7987080,3858,254.99,2070,2075,2060,2680,1450,2065,2070.26,0.02,0,-852,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.08,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240403,1991,3.47,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,7543660,3643,240.78,2070,2075,2060,2680,1450,2065,2070.73,0.02,0,-638,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240403,1991,3.47,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,7146060,3450,228.02,2070,2075,2060,2680,1450,2065,2071.32,0.02,0,-446,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240403,1991,3.47,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6717580,3242,214.28,2070,2075,2060,2680,1450,2065,2072.05,0.02,0,-238,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.06,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240403,1991,3.47,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,111200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,6289000,3034,200.53,2070,2075,2060,2680,1450,2065,2072.84,0.02,0,-31,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.06,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240403,1991,3.47,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,101200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,2568875,1241,82.02,2070,2075,2070,2680,1450,2065,2070.00,0.02,0,0,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,104,122.06,1.15,12,0.02,17.00,1805.00,2295,20240329,-9.59,1991,20241209,4.22,2135,-2.81,20250103,2025,2.47,20250107,2295,-9.59,20240403,1991,4.22,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N +20250403,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.02,0,0,2078,2071,2063,2056,2048,2075,2060,5,615,100,1440,5,1,5020000,104,121.47,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.02,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2295,-10.02,20240403,1991,3.72,20241209,0.00,Y,455910,100,5 억,,917,N,N,0,N,00,N 20250402,161135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3109955,1513,44.84,2060,2070,2055,2680,1450,2065,2055.49,0.02,0,-733,2071,2067,2061,2057,2051,2070,2060,5,615,100,1440,5,1,5020000,104,121.47,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.02,1991,20241209,3.72,2135,-3.28,20250103,2025,1.98,20250107,2295,-10.02,20240402,1991,3.72,20241209,0.00,Y,455910,100,5 억,,921,N,N,0,N,00,N 20250402,151136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3062570,1490,44.16,2060,2070,2055,2680,1450,2065,2055.42,0.02,0,-711,2071,2067,2061,2057,2051,2070,2060,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2295,-10.24,20240402,1991,3.47,20241209,0.00,Y,455910,100,5 억,,921,N,N,0,N,00,N 20250402,141138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,2805390,1365,40.46,2060,2070,2055,2680,1450,2065,2055.23,0.02,0,-587,2071,2067,2061,2057,2051,2070,2060,5,615,100,1440,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2295,-10.46,20240402,1991,3.21,20241209,0.00,Y,455910,100,5 억,,921,N,N,0,N,00,N diff --git a/456010/price/prices-20250401.csv b/456010/price/prices-20250401.csv index 3f5b7fa7bd23..53d099f65b6c 100644 --- a/456010/price/prices-20250401.csv +++ b/456010/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13290,240,2,1.84,49291729350,3649881,46.55,12740,13980,12700,16960,9140,13050,13505.44,2.17,0,5503,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1764,-28.46,4.10,12,27.49,-467.00,3240.00,36950,20240517,-64.03,4805,20241209,176.59,15110,-12.05,20250317,8020,65.71,20250304,36950,-64.03,20240517,4805,176.59,20241209,3.81,Y,456010,500,66 억,,288259,N,N,19152,N,00,N +20250403,151202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13250,200,2,1.53,48215377430,3568822,45.52,12740,13980,12700,16960,9140,13050,13510.40,2.17,0,3455,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1759,-28.37,4.09,12,26.88,-467.00,3240.00,36950,20240517,-64.14,4805,20241209,175.75,15110,-12.31,20250317,8020,65.21,20250304,36950,-64.14,20240517,4805,175.75,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,141200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13480,430,2,3.30,44602194520,3298620,42.07,12740,13980,12700,16960,9140,13050,13521.73,2.17,0,1908,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1790,-28.87,4.16,12,24.84,-467.00,3240.00,36950,20240517,-63.52,4805,20241209,180.54,15110,-10.79,20250317,8020,68.08,20250304,36950,-63.52,20240517,4805,180.54,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13830,780,2,5.98,36980789615,2739240,34.94,12740,13980,12700,16960,9140,13050,13500.68,2.17,0,-54319,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1836,-29.61,4.27,12,20.63,-467.00,3240.00,36950,20240517,-62.57,4805,20241209,187.83,15110,-8.47,20250317,8020,72.44,20250304,36950,-62.57,20240517,4805,187.83,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,121156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13430,380,2,2.91,18705664055,1411938,18.01,12740,13540,12700,16960,9140,13050,13248.47,2.17,0,-89978,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1783,-28.76,4.15,12,10.63,-467.00,3240.00,36950,20240517,-63.65,4805,20241209,179.50,15110,-11.12,20250317,8020,67.46,20250304,36950,-63.65,20240517,4805,179.50,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,111200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13350,300,2,2.30,16198153555,1225161,15.63,12740,13540,12700,16960,9140,13050,13221.50,2.17,0,-90002,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1772,-28.59,4.12,12,9.23,-467.00,3240.00,36950,20240517,-63.87,4805,20241209,177.84,15110,-11.65,20250317,8020,66.46,20250304,36950,-63.87,20240517,4805,177.84,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,101200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13210,160,2,1.23,13805828290,1045346,13.33,12740,13540,12700,16960,9140,13050,13207.22,2.17,0,-93604,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1754,-28.29,4.08,12,7.87,-467.00,3240.00,36950,20240517,-64.25,4805,20241209,174.92,15110,-12.57,20250317,8020,64.71,20250304,36950,-64.25,20240517,4805,174.92,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N +20250403,091205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13140,90,2,0.69,4318549390,332714,4.24,12740,13180,12700,16960,9140,13050,12979.39,2.17,0,-23240,14856,13952,12866,11962,10876,14405,12415,66,3910,500,8090,10,1,13276856,1745,-28.14,4.06,12,2.51,-467.00,3240.00,36950,20240517,-64.44,4805,20241209,173.47,15110,-13.04,20250317,8020,63.84,20250304,36950,-64.44,20240517,4805,173.47,20241209,3.81,Y,456010,500,66 억,,288259,N,N,67477,N,00,N 20250402,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13050,1440,2,12.40,102516895540,7802080,1000.34,11780,13770,11780,15090,8130,11610,13139.84,1.10,0,132339,12596,12102,11706,11212,10816,11905,11015,66,3480,500,7190,10,1,13276856,1733,-27.94,4.03,12,58.76,-467.00,3240.00,36950,20240517,-64.68,4805,20241209,171.59,15110,-13.63,20250317,8020,62.72,20250304,36950,-64.68,20240517,4805,171.59,20241209,3.93,Y,456010,500,66 억,,146276,N,N,67477,N,00,N 20250402,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,12940,1330,2,11.46,100739429010,7665581,982.84,11780,13770,11780,15090,8130,11610,13141.79,1.10,0,156725,12596,12102,11706,11212,10816,11905,11015,66,3480,500,7190,10,1,13276856,1718,-27.71,3.99,12,57.74,-467.00,3240.00,36950,20240517,-64.98,4805,20241209,169.30,15110,-14.36,20250317,8020,61.35,20250304,36950,-64.98,20240517,4805,169.30,20241209,3.93,Y,456010,500,66 억,,146276,N,N,47880,N,00,N 20250402,141138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13120,1510,2,13.01,95589039395,7270437,932.18,11780,13770,11780,15090,8130,11610,13147.63,1.10,0,141511,12596,12102,11706,11212,10816,11905,11015,66,3480,500,7190,10,1,13276856,1742,-28.09,4.05,12,54.76,-467.00,3240.00,36950,20240517,-64.49,4805,20241209,173.05,15110,-13.17,20250317,8020,63.59,20250304,36950,-64.49,20240517,4805,173.05,20241209,3.93,Y,456010,500,66 억,,146276,N,N,47880,N,00,N diff --git a/456040/price/prices-20250401.csv b/456040/price/prices-20250401.csv index 68bcf915edef..5899c6a74d39 100644 --- a/456040/price/prices-20250401.csv +++ b/456040/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161152,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53900,-1400,5,-2.53,1162029650,21619,170.87,54000,54100,53000,71800,38800,55300,53750.10,6.50,0,-5445,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4825,4.97,0.40,12,0.24,10841.00,134902.00,108700,20240620,-50.41,53000,20250403,1.70,71000,-24.08,20250116,53000,1.70,20250403,108700,-50.41,20240620,53000,1.70,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,2617,N,00,N +20250403,151203,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53600,-1700,5,-3.07,1097128350,20414,161.35,54000,54100,53000,71800,38800,55300,53743.77,6.50,0,-5503,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4799,4.94,0.40,12,0.23,10841.00,134902.00,108700,20240620,-50.69,53000,20250403,1.13,71000,-24.51,20250116,53000,1.13,20250403,108700,-50.69,20240620,53000,1.13,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,141200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53800,-1500,5,-2.71,902865700,16804,132.82,54000,54100,53000,71800,38800,55300,53729.03,6.50,0,-3648,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4816,4.96,0.40,12,0.19,10841.00,134902.00,108700,20240620,-50.51,53000,20250403,1.51,71000,-24.23,20250116,53000,1.51,20250403,108700,-50.51,20240620,53000,1.51,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,131158,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53800,-1500,5,-2.71,830732800,15465,122.23,54000,54100,53000,71800,38800,55300,53716.76,6.50,0,-3240,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4816,4.96,0.40,12,0.17,10841.00,134902.00,108700,20240620,-50.51,53000,20250403,1.51,71000,-24.23,20250116,53000,1.51,20250403,108700,-50.51,20240620,53000,1.51,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,121157,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53800,-1500,5,-2.71,783851500,14593,115.34,54000,54100,53000,71800,38800,55300,53713.99,6.50,0,-2715,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4816,4.96,0.40,12,0.16,10841.00,134902.00,108700,20240620,-50.51,53000,20250403,1.51,71000,-24.23,20250116,53000,1.51,20250403,108700,-50.51,20240620,53000,1.51,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,111200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53700,-1600,5,-2.89,715444000,13320,105.28,54000,54100,53000,71800,38800,55300,53711.77,6.50,0,-2326,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4807,4.95,0.40,12,0.15,10841.00,134902.00,108700,20240620,-50.60,53000,20250403,1.32,71000,-24.37,20250116,53000,1.32,20250403,108700,-50.60,20240620,53000,1.32,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,101200,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,54000,-1300,5,-2.35,488345050,9089,71.84,54000,54100,53000,71800,38800,55300,53728.89,6.50,0,-1227,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4834,4.98,0.40,12,0.10,10841.00,134902.00,108700,20240620,-50.32,53000,20250403,1.89,71000,-23.94,20250116,53000,1.89,20250403,108700,-50.32,20240620,53000,1.89,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N +20250403,091206,55,40.00,KOSPI200,신저가,화학,N,N,N,Y,40,N,53700,-1600,5,-2.89,190219400,3555,28.10,54000,54000,53000,71800,38800,55300,53506.56,6.50,0,-1893,56766,56032,55466,54732,54166,55750,54450,448,16500,5000,39810,100,1,8952495,4807,4.95,0.40,12,0.04,10841.00,134902.00,108700,20240620,-50.60,53000,20250403,1.32,71000,-24.37,20250116,53000,1.32,20250403,108700,-50.60,20240620,53000,1.32,20250403,1.54,Y,456040,5000,447 억,,582256,N,N,734,N,00,N 20250402,161135,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55300,100,2,0.18,699833600,12652,63.96,55400,56200,54900,71700,38700,55200,55314.07,6.52,0,-3027,57200,56200,55200,54200,53200,56700,54700,448,16500,5000,39740,100,1,8952495,4951,5.10,0.41,12,0.14,10841.00,134902.00,108700,20240620,-49.13,54000,20250331,2.41,71000,-22.11,20250116,54000,2.41,20250331,108700,-49.13,20240620,54000,2.41,20250331,1.60,Y,456040,5000,447 억,,583992,N,N,734,N,00,N 20250402,151136,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55300,100,2,0.18,675451300,12211,61.73,55400,56200,54900,71700,38700,55200,55314.99,6.52,0,-3004,57200,56200,55200,54200,53200,56700,54700,448,16500,5000,39740,100,1,8952495,4951,5.10,0.41,12,0.14,10841.00,134902.00,108700,20240620,-49.13,54000,20250331,2.41,71000,-22.11,20250116,54000,2.41,20250331,108700,-49.13,20240620,54000,2.41,20250331,1.60,Y,456040,5000,447 억,,583992,N,N,1056,N,00,N 20250402,141138,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,55100,-100,5,-0.18,607699400,10985,55.53,55400,56200,54900,71700,38700,55200,55320.84,6.52,0,-2130,57200,56200,55200,54200,53200,56700,54700,448,16500,5000,39740,100,1,8952495,4933,5.08,0.41,12,0.12,10841.00,134902.00,108700,20240620,-49.31,54000,20250331,2.04,71000,-22.39,20250116,54000,2.04,20250331,108700,-49.31,20240620,54000,2.04,20250331,1.60,Y,456040,5000,447 억,,583992,N,N,1056,N,00,N diff --git a/456070/price/prices-20250401.csv b/456070/price/prices-20250401.csv index 5a81e18fe955..0e5a7d645fdd 100644 --- a/456070/price/prices-20250401.csv +++ b/456070/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-690,5,-4.79,1459316700,105015,97.16,13800,14110,13700,18720,10080,14400,13896.46,1.00,0,-4376,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1481,-8.58,3.06,12,0.97,-1598.00,4474.00,45800,20240823,-70.07,12100,20241210,13.31,22800,-39.87,20250221,13700,0.07,20250403,45800,-70.07,20240823,12100,13.31,20241210,3.29,Y,456070,500,54 억,,108070,N,N,11779,N,00,N +20250403,151203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-650,5,-4.51,1357559560,97593,90.29,13800,14110,13710,18720,10080,14400,13910.42,1.00,0,-3556,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1485,-8.60,3.07,12,0.90,-1598.00,4474.00,45800,20240823,-69.98,12100,20241210,13.64,22800,-39.69,20250221,13710,0.29,20250403,45800,-69.98,20240823,12100,13.64,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,141200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-500,5,-3.47,1055329865,75725,70.06,13800,14110,13740,18720,10080,14400,13936.35,1.00,0,-1986,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1502,-8.70,3.11,12,0.70,-1598.00,4474.00,45800,20240823,-69.65,12100,20241210,14.88,22800,-39.04,20250221,13740,1.16,20250403,45800,-69.65,20240823,12100,14.88,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,131159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13950,-450,5,-3.12,946036755,67896,62.82,13800,14110,13740,18720,10080,14400,13933.62,1.00,0,1363,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1507,-8.73,3.12,12,0.63,-1598.00,4474.00,45800,20240823,-69.54,12100,20241210,15.29,22800,-38.82,20250221,13740,1.53,20250403,45800,-69.54,20240823,12100,15.29,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,121157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14050,-350,5,-2.43,839708005,60295,55.79,13800,14110,13740,18720,10080,14400,13926.66,1.00,0,5259,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1518,-8.79,3.14,12,0.56,-1598.00,4474.00,45800,20240823,-69.32,12100,20241210,16.12,22800,-38.38,20250221,13740,2.26,20250403,45800,-69.32,20240823,12100,16.12,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,111200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,-320,5,-2.22,716838585,51541,47.69,13800,14110,13740,18720,10080,14400,13908.12,1.00,0,6762,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1521,-8.81,3.15,12,0.48,-1598.00,4474.00,45800,20240823,-69.26,12100,20241210,16.36,22800,-38.25,20250221,13740,2.47,20250403,45800,-69.26,20240823,12100,16.36,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,101201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14040,-360,5,-2.50,540771190,38913,36.00,13800,14110,13740,18720,10080,14400,13896.93,1.00,0,7763,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1517,-8.79,3.14,12,0.36,-1598.00,4474.00,45800,20240823,-69.34,12100,20241210,16.03,22800,-38.42,20250221,13740,2.18,20250403,45800,-69.34,20240823,12100,16.03,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N +20250403,091206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,-530,5,-3.68,219290980,15902,14.71,13800,13900,13740,18720,10080,14400,13790.15,1.00,0,5562,15460,14930,14620,14090,13780,14775,13935,54,4320,500,10080,10,1,10802927,1498,-8.68,3.10,12,0.15,-1598.00,4474.00,45800,20240823,-69.72,12100,20241210,14.63,22800,-39.17,20250221,13740,0.95,20250403,45800,-69.72,20240823,12100,14.63,20241210,3.29,Y,456070,500,54 억,,108070,N,N,7378,N,00,N 20250402,161135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,-580,5,-3.87,1572092675,108084,62.71,15030,15150,14310,19470,10490,14980,14545.35,1.27,0,-28299,15473,15226,14903,14656,14333,15350,14780,54,4490,500,10480,10,1,10769177,1551,-9.01,3.22,12,1.00,-1598.00,4474.00,45800,20240823,-68.56,12100,20241210,19.01,22800,-36.84,20250221,14300,0.70,20250331,45800,-68.56,20240823,12100,19.01,20241210,3.34,Y,456070,500,53 억,,136367,N,N,7378,N,00,N 20250402,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14310,-670,5,-4.47,1517575325,104290,60.51,15030,15150,14310,19470,10490,14980,14551.49,1.27,0,-27399,15473,15226,14903,14656,14333,15350,14780,54,4490,500,10480,10,1,10769177,1541,-8.95,3.20,12,0.97,-1598.00,4474.00,45800,20240823,-68.76,12100,20241210,18.26,22800,-37.24,20250221,14300,0.07,20250331,45800,-68.76,20240823,12100,18.26,20241210,3.34,Y,456070,500,53 억,,136367,N,N,4586,N,00,N 20250402,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14410,-570,5,-3.81,1257562235,86209,50.02,15030,15150,14400,19470,10490,14980,14587.37,1.27,0,-24165,15473,15226,14903,14656,14333,15350,14780,54,4490,500,10480,10,1,10769177,1552,-9.02,3.22,12,0.80,-1598.00,4474.00,45800,20240823,-68.54,12100,20241210,19.09,22800,-36.80,20250221,14300,0.77,20250331,45800,-68.54,20240823,12100,19.09,20241210,3.34,Y,456070,500,53 억,,136367,N,N,4586,N,00,N diff --git a/456190/price/prices-20250401.csv b/456190/price/prices-20250401.csv index 5a93361fd602..d1402acf9120 100644 --- a/456190/price/prices-20250401.csv +++ b/456190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161152,57,100.00,KONEX,,,N,N,N,N, ,N,16000,-200,5,-1.23,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,281,-129.03,4.57,12,0.00,-124.00,3503.00,21000,20240322,-23.81,16200,20250402,-1.23,16800,-4.76,20250102,16200,-1.23,20250402,21000,-23.81,20240403,16200,-1.23,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,151203,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,141200,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,131159,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,121157,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,111201,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,101201,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N +20250403,091206,57,100.00,KONEX,,,N,N,N,N, ,N,16200,0,3,0.00,0,0,0.00,0,0,0,18630,13770,16200,0.00,0.00,0,0,16200,16200,16200,16200,16200,16200,16200,9,2430,500,10690,10,1,1754286,284,-130.65,4.62,12,0.00,-124.00,3503.00,21000,20240322,-22.86,16200,20250402,0.00,16800,-3.57,20250102,16200,0.00,20250402,21000,-22.86,20240403,16200,0.00,20250402,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250402,161136,57,100.00,KONEX,,,N,N,N,N, ,N,16200,-200,5,-1.22,0,0,0.00,0,0,0,18860,13940,16400,0.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,9,2460,500,10820,10,1,1754286,284,52.26,4.29,12,0.00,310.00,3778.00,21000,20240321,-22.86,16320,20240819,-0.74,16800,-3.57,20250102,16400,-1.22,20250401,21000,-22.86,20240402,16320,-0.74,20240819,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250402,151137,57,100.00,KONEX,,,N,N,N,N, ,N,16400,0,3,0.00,0,0,0.00,0,0,0,18860,13940,16400,0.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,9,2460,500,10820,10,1,1754286,288,52.90,4.34,12,0.00,310.00,3778.00,21000,20240321,-21.90,16320,20240819,0.49,16800,-2.38,20250102,16400,0.00,20250401,21000,-21.90,20240402,16320,0.49,20240819,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N 20250402,141139,57,100.00,KONEX,,,N,N,N,N, ,N,16400,0,3,0.00,0,0,0.00,0,0,0,18860,13940,16400,0.00,0.00,0,0,16400,16400,16400,16400,16400,16400,16400,9,2460,500,10820,10,1,1754286,288,52.90,4.34,12,0.00,310.00,3778.00,21000,20240321,-21.90,16320,20240819,0.49,16800,-2.38,20250102,16400,0.00,20250401,21000,-21.90,20240402,16320,0.49,20240819,0.00,Y,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20250401.csv b/456440/price/prices-20250401.csv index a0570b66c57a..bccb8c476b16 100644 --- a/456440/price/prices-20250401.csv +++ b/456440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-15,5,-0.68,55573625,25242,116.94,2200,2215,2175,2875,1555,2215,2201.63,0.15,0,-691,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.33,1.12,12,0.47,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,55340095,25136,116.45,2200,2215,2175,2875,1555,2215,2201.63,0.15,0,-682,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.50,1.12,12,0.47,30.00,1971.00,2347,20240801,-6.05,2050,20250210,7.56,2330,-5.36,20250319,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,46134705,20967,97.14,2200,2215,2175,2875,1555,2215,2200.35,0.15,0,-663,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.67,1.12,12,0.39,30.00,1971.00,2347,20240801,-5.84,2050,20250210,7.80,2330,-5.15,20250319,2050,7.80,20250210,2395,-7.72,20240801,2050,7.80,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,40811700,18558,85.98,2200,2215,2175,2875,1555,2215,2199.14,0.15,0,-486,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.67,1.12,12,0.35,30.00,1971.00,2347,20240801,-5.84,2050,20250210,7.80,2330,-5.15,20250319,2050,7.80,20250210,2395,-7.72,20240801,2050,7.80,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,121157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,34789665,15833,73.35,2200,2215,2175,2875,1555,2215,2197.29,0.15,0,-448,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.67,1.12,12,0.30,30.00,1971.00,2347,20240801,-5.84,2050,20250210,7.80,2330,-5.15,20250319,2050,7.80,20250210,2395,-7.72,20240801,2050,7.80,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-10,5,-0.45,28127915,12809,59.34,2200,2215,2175,2875,1555,2215,2195.95,0.15,0,-327,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.50,1.12,12,0.24,30.00,1971.00,2347,20240801,-6.05,2050,20250210,7.56,2330,-5.36,20250319,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,101201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-5,5,-0.23,22005050,10034,46.49,2200,2215,2175,2875,1555,2215,2193.05,0.15,0,-174,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,117,73.67,1.12,12,0.19,30.00,1971.00,2347,20240801,-5.84,2050,20250210,7.80,2330,-5.15,20250319,2050,7.80,20250210,2395,-7.72,20240801,2050,7.80,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N +20250403,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-40,5,-1.81,45730,21,0.10,2200,2200,2175,2875,1555,2215,2177.62,0.15,0,-19,2258,2236,2193,2171,2128,2247,2182,5,660,100,1550,5,1,5315000,116,72.50,1.10,12,0.00,30.00,1971.00,2347,20240801,-7.33,2050,20250210,6.10,2330,-6.65,20250319,2050,6.10,20250210,2395,-9.19,20240801,2050,6.10,20250210,1.99,Y,456440,100,5 억,,7900,N,N,0,N,00,N 20250402,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,47366959,21585,41.89,2190,2215,2150,2885,1555,2220,2194.44,0.17,0,-955,2290,2255,2215,2180,2140,2257,2182,5,665,100,1550,5,1,5315000,118,73.83,1.12,12,0.41,30.00,1971.00,2347,20240801,-5.62,2050,20250210,8.05,2330,-4.94,20250319,2050,8.05,20250210,2395,-7.52,20240801,2050,8.05,20250210,2.54,Y,456440,100,5 억,,8855,N,N,0,N,00,N 20250402,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,42451874,19366,37.59,2190,2215,2150,2885,1555,2220,2192.08,0.17,0,-955,2290,2255,2215,2180,2140,2257,2182,5,665,100,1550,5,1,5315000,118,73.83,1.12,12,0.36,30.00,1971.00,2347,20240801,-5.62,2050,20250210,8.05,2330,-4.94,20250319,2050,8.05,20250210,2395,-7.52,20240801,2050,8.05,20250210,2.54,Y,456440,100,5 억,,8855,N,N,0,N,00,N 20250402,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-35,5,-1.58,9967735,4532,8.80,2190,2210,2185,2885,1555,2220,2199.41,0.17,0,-711,2290,2255,2215,2180,2140,2257,2182,5,665,100,1550,5,1,5315000,116,72.83,1.11,12,0.09,30.00,1971.00,2347,20240801,-6.90,2050,20250210,6.59,2330,-6.22,20250319,2050,6.59,20250210,2395,-8.77,20240801,2050,6.59,20250210,2.54,Y,456440,100,5 억,,8855,N,N,0,N,00,N diff --git a/456490/price/prices-20250401.csv b/456490/price/prices-20250401.csv index 6d47a35b9c9f..779c5753d3dd 100644 --- a/456490/price/prices-20250401.csv +++ b/456490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,10301270,4887,105.23,2125,2125,2105,2760,1490,2125,2107.89,0.27,0,-3439,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,64.09,1.06,12,0.12,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,9572820,4542,97.80,2125,2125,2105,2760,1490,2125,2107.62,0.27,0,-3097,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.11,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,7988415,3790,81.61,2125,2125,2105,2760,1490,2125,2107.76,0.27,0,-2345,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.09,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,6272985,2977,64.10,2125,2125,2105,2760,1490,2125,2107.15,0.27,0,-1532,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.07,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-20,5,-0.94,3573895,1695,36.50,2125,2125,2105,2760,1490,2125,2108.49,0.27,0,-750,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,88,63.79,1.05,12,0.04,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,265725,126,2.71,2125,2125,2105,2760,1490,2125,2108.93,0.27,0,-125,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,63.94,1.06,12,0.00,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,101202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.27,0,0,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,64.39,1.06,12,0.00,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N +20250403,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.27,0,0,2145,2135,2120,2110,2095,2127,2102,4,635,100,1480,5,1,4200000,89,64.39,1.06,12,0.00,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N 20250402,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,9826110,4644,178.34,2130,2130,2105,2765,1495,2130,2115.87,0.27,0,-2878,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4200000,89,64.39,1.06,12,0.11,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11379,N,N,0,N,00,N 20250402,151137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,9421005,4453,171.01,2130,2130,2105,2765,1495,2130,2115.65,0.27,0,-2792,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4200000,89,64.39,1.06,12,0.11,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11379,N,N,0,N,00,N 20250402,141139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,8440190,3988,153.15,2130,2130,2105,2765,1495,2130,2116.40,0.27,0,-2330,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4200000,88,63.79,1.05,12,0.09,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,11379,N,N,0,N,00,N diff --git a/456570/price/prices-20250401.csv b/456570/price/prices-20250401.csv index 8c5303f4f7d9..47fe29120113 100644 --- a/456570/price/prices-20250401.csv +++ b/456570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161153,57,100.00,KONEX,,,N,N,N,N, ,N,13090,-240,5,-1.80,42389560,3230,213.20,13500,13500,13000,15320,11340,13330,13123.70,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,651,-8.21,-3.78,12,0.06,-1594.00,-3459.00,24950,20240325,-47.54,6970,20241223,87.80,14480,-9.60,20250218,7910,65.49,20250211,24550,-46.68,20240403,6970,87.80,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,151204,57,100.00,KONEX,,,N,N,N,N, ,N,13190,-140,5,-1.05,33844680,2578,170.17,13500,13500,13000,15320,11340,13330,13128.27,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,656,-8.27,-3.81,12,0.05,-1594.00,-3459.00,24950,20240325,-47.13,6970,20241223,89.24,14480,-8.91,20250218,7910,66.75,20250211,24550,-46.27,20240403,6970,89.24,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,141201,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-80,5,-0.60,31105970,2369,156.37,13500,13500,13000,15320,11340,13330,13130.42,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,659,-8.31,-3.83,12,0.05,-1594.00,-3459.00,24950,20240325,-46.89,6970,20241223,90.10,14480,-8.49,20250218,7910,67.51,20250211,24550,-46.03,20240403,6970,90.10,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,131200,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-80,5,-0.60,31105970,2369,156.37,13500,13500,13000,15320,11340,13330,13130.42,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,659,-8.31,-3.83,12,0.05,-1594.00,-3459.00,24950,20240325,-46.89,6970,20241223,90.10,14480,-8.49,20250218,7910,67.51,20250211,24550,-46.03,20240403,6970,90.10,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,121158,57,100.00,KONEX,,,N,N,N,N, ,N,13240,-90,5,-0.68,29688620,2262,149.31,13500,13500,13000,15320,11340,13330,13124.94,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,659,-8.31,-3.83,12,0.05,-1594.00,-3459.00,24950,20240325,-46.93,6970,20241223,89.96,14480,-8.56,20250218,7910,67.38,20250211,24550,-46.07,20240403,6970,89.96,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,111201,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-80,5,-0.60,10732000,816,53.86,13500,13500,13000,15320,11340,13330,13151.96,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,659,-8.31,-3.83,12,0.02,-1594.00,-3459.00,24950,20240325,-46.89,6970,20241223,90.10,14480,-8.49,20250218,7910,67.51,20250211,24550,-46.03,20240403,6970,90.10,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,101202,57,100.00,KONEX,,,N,N,N,N, ,N,13250,-80,5,-0.60,10534250,801,52.87,13500,13500,13000,15320,11340,13330,13151.37,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,659,-8.31,-3.83,12,0.02,-1594.00,-3459.00,24950,20240325,-46.89,6970,20241223,90.10,14480,-8.49,20250218,7910,67.51,20250211,24550,-46.03,20240403,6970,90.10,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N +20250403,091207,57,100.00,KONEX,,,N,N,N,N, ,N,13500,170,2,1.28,472500,35,2.31,13500,13500,13500,15320,11340,13330,13500.00,0.00,0,0,13776,13552,13276,13052,12776,13415,12915,25,1990,500,7990,10,1,4975685,672,-8.47,-3.90,12,0.00,-1594.00,-3459.00,24950,20240325,-45.89,6970,20241223,93.69,14480,-6.77,20250218,7910,70.67,20250211,24550,-45.01,20240403,6970,93.69,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250402,161136,57,100.00,KONEX,,,N,N,N,N, ,N,13330,-20,5,-0.15,19868230,1515,54.89,13500,13500,13000,15350,11350,13350,13114.34,0.00,0,0,13916,13632,13066,12782,12216,13775,12925,25,2000,500,8010,10,1,4960985,661,22.98,-5.56,12,0.03,580.00,-2396.00,24950,20240325,-46.57,6970,20241223,91.25,14480,-7.94,20250218,7910,68.52,20250211,24550,-45.70,20240403,6970,91.25,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250402,151137,57,100.00,KONEX,,,N,N,N,N, ,N,13100,-250,5,-1.87,19736550,1505,54.53,13500,13500,13000,15350,11350,13350,13113.99,0.00,0,0,13916,13632,13066,12782,12216,13775,12925,25,2000,500,8010,10,1,4960985,650,22.59,-5.47,12,0.03,580.00,-2396.00,24950,20240325,-47.49,6970,20241223,87.95,14480,-9.53,20250218,7910,65.61,20250211,24550,-46.64,20240403,6970,87.95,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N 20250402,141140,57,100.00,KONEX,,,N,N,N,N, ,N,13400,50,2,0.37,16109700,1230,44.57,13500,13500,13000,15350,11350,13350,13097.32,0.00,0,0,13916,13632,13066,12782,12216,13775,12925,25,2000,500,8010,10,1,4960985,665,23.10,-5.59,12,0.02,580.00,-2396.00,24950,20240325,-46.29,6970,20241223,92.25,14480,-7.46,20250218,7910,69.41,20250211,24550,-45.42,20240403,6970,92.25,20241223,0.00,Y,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20250401.csv b/456700/price/prices-20250401.csv index 6c1935ad458e..eb2937656eff 100644 --- a/456700/price/prices-20250401.csv +++ b/456700/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161153,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,151204,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,141201,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,131200,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,121158,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,111202,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,101202,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N +20250403,091207,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240322,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240403,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250402,161137,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240321,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240402,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250402,151138,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240321,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240402,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N 20250402,141140,57,100.00,KONEX,,,N,N,N,N, ,N,15000,0,3,0.00,0,0,0.00,0,0,0,17250,12750,15000,0.00,0.00,0,0,15000,15000,15000,15000,15000,15000,15000,5,2250,500,9600,10,1,900000,135,-9.40,0.87,12,0.00,-1595.00,17190.00,25000,20240321,-40.00,15000,20250310,0.00,18800,-20.21,20250102,15000,0.00,20250310,25000,-40.00,20240402,15000,0.00,20250310,0.00,Y,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20250401.csv b/457190/price/prices-20250401.csv index 0c901af6b920..dd4841a04b51 100644 --- a/457190/price/prices-20250401.csv +++ b/457190/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161153,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41750,350,2,0.85,17253109550,412697,128.25,39250,43150,38900,53800,29000,41400,41805.80,6.99,0,-53111,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12612,117.61,9.89,12,1.37,355.00,4220.00,78600,20240325,-46.88,26700,20240805,56.37,66800,-37.50,20250228,29700,40.57,20250102,344000,-87.86,20240422,26700,56.37,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,178290,N,00,N +20250403,151204,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41700,300,2,0.72,16298466250,389826,121.14,39250,43150,38900,53800,29000,41400,41809.59,6.99,0,-53622,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12597,117.46,9.88,12,1.29,355.00,4220.00,78600,20240325,-46.95,26700,20240805,56.18,66800,-37.57,20250228,29700,40.40,20250102,344000,-87.88,20240422,26700,56.18,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,141202,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42100,700,2,1.69,14160003250,338757,105.27,39250,43150,38900,53800,29000,41400,41799.88,6.99,0,-52313,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12718,118.59,9.98,12,1.12,355.00,4220.00,78600,20240325,-46.44,26700,20240805,57.68,66800,-36.98,20250228,29700,41.75,20250102,344000,-87.76,20240422,26700,57.68,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,131200,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42200,800,2,1.93,12431541000,297737,92.53,39250,43150,38900,53800,29000,41400,41753.43,6.99,0,-46201,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12748,118.87,10.00,12,0.99,355.00,4220.00,78600,20240325,-46.31,26700,20240805,58.05,66800,-36.83,20250228,29700,42.09,20250102,344000,-87.73,20240422,26700,58.05,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,121158,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42150,750,2,1.81,11032680025,264412,82.17,39250,43150,38900,53800,29000,41400,41725.34,6.99,0,-35131,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12733,118.73,9.99,12,0.88,355.00,4220.00,78600,20240325,-46.37,26700,20240805,57.87,66800,-36.90,20250228,29700,41.92,20250102,344000,-87.75,20240422,26700,57.87,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,111202,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42450,1050,2,2.54,9526221500,228965,71.15,39250,43150,38900,53800,29000,41400,41605.58,6.99,0,-29974,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12823,119.58,10.06,12,0.76,355.00,4220.00,78600,20240325,-45.99,26700,20240805,58.99,66800,-36.45,20250228,29700,42.93,20250102,344000,-87.66,20240422,26700,58.99,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,101202,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,42400,1000,2,2.42,6139757225,149511,46.46,39250,42850,38900,53800,29000,41400,41065.59,6.99,0,-13775,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12808,119.44,10.05,12,0.49,355.00,4220.00,78600,20240325,-46.06,26700,20240805,58.80,66800,-36.53,20250228,29700,42.76,20250102,344000,-87.67,20240422,26700,58.80,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N +20250403,091207,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,40400,-1000,5,-2.42,1522407050,38528,11.97,39250,40500,38900,53800,29000,41400,39514.30,6.99,0,9728,46066,43732,42466,40132,38866,43100,39500,302,12400,1000,28980,50,1,30208280,12204,113.80,9.57,12,0.13,355.00,4220.00,78600,20240325,-48.60,26700,20240805,51.31,66800,-39.52,20250228,29700,36.03,20250102,344000,-88.26,20240422,26700,51.31,20240805,1.71,Y,457190,1000,302 억,,2110788,N,N,125205,N,00,N 20250402,161137,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41400,-2100,5,-4.83,13650611950,321790,98.45,44300,44800,41200,56500,30450,43500,42421.35,7.17,0,-58183,45766,44632,43816,42682,41866,44225,42275,302,13000,1000,30450,50,1,30208280,12506,116.62,9.81,12,1.07,355.00,4220.00,78600,20240325,-47.33,26700,20240805,55.06,66800,-38.02,20250228,29700,39.39,20250102,344000,-87.97,20240422,26700,55.06,20240805,1.76,Y,457190,1000,302 억,,2166784,N,N,125205,N,00,N 20250402,151138,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41350,-2150,5,-4.94,13062914650,307598,94.11,44300,44800,41200,56500,30450,43500,42467.49,7.17,0,-62416,45766,44632,43816,42682,41866,44225,42275,302,13000,1000,30450,50,1,30208280,12491,116.48,9.80,12,1.02,355.00,4220.00,78600,20240325,-47.39,26700,20240805,54.87,66800,-38.10,20250228,29700,39.23,20250102,344000,-87.98,20240422,26700,54.87,20240805,1.76,Y,457190,1000,302 억,,2166784,N,N,91299,N,00,N 20250402,141140,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,41700,-1800,5,-4.14,10197157400,238676,73.02,44300,44800,41650,56500,30450,43500,42723.85,7.17,0,-55980,45766,44632,43816,42682,41866,44225,42275,302,13000,1000,30450,50,1,30208280,12597,117.46,9.88,12,0.79,355.00,4220.00,78600,20240325,-46.95,26700,20240805,56.18,66800,-37.57,20250228,29700,40.40,20250102,344000,-87.88,20240422,26700,56.18,20240805,1.76,Y,457190,1000,302 억,,2166784,N,N,91299,N,00,N diff --git a/457370/price/prices-20250401.csv b/457370/price/prices-20250401.csv index 3f54eaf521e9..6587e66e1004 100644 --- a/457370/price/prices-20250401.csv +++ b/457370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161154,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9170,-290,5,-3.07,639194995,69443,106.07,9120,9430,9050,12290,6630,9460,9204.69,2.18,0,-22724,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,736,10.73,1.34,12,0.87,855.00,6868.00,33300,20241022,-72.46,8420,20241210,8.91,11100,-17.39,20250224,8490,8.01,20250203,33300,-72.46,20241022,8420,8.91,20241210,1.79,Y,457370,500,40 억,,175264,N,N,442,N,00,N +20250403,151205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9230,-230,5,-2.43,603959575,65608,100.22,9120,9430,9050,12290,6630,9460,9205.58,2.18,0,-21731,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,741,10.80,1.34,12,0.82,855.00,6868.00,33300,20241022,-72.28,8420,20241210,9.62,11100,-16.85,20250224,8490,8.72,20250203,33300,-72.28,20241022,8420,9.62,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9220,-240,5,-2.54,492169705,53464,81.67,9120,9430,9050,12290,6630,9460,9205.63,2.18,0,-15831,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,740,10.78,1.34,12,0.67,855.00,6868.00,33300,20241022,-72.31,8420,20241210,9.50,11100,-16.94,20250224,8490,8.60,20250203,33300,-72.31,20241022,8420,9.50,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-210,5,-2.22,425932985,46316,70.75,9120,9430,9050,12290,6630,9460,9196.24,2.18,0,-15321,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,743,10.82,1.35,12,0.58,855.00,6868.00,33300,20241022,-72.22,8420,20241210,9.86,11100,-16.67,20250224,8490,8.95,20250203,33300,-72.22,20241022,8420,9.86,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,121159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9330,-130,5,-1.37,364035315,39613,60.51,9120,9430,9050,12290,6630,9460,9189.79,2.18,0,-14964,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,749,10.91,1.36,12,0.49,855.00,6868.00,33300,20241022,-71.98,8420,20241210,10.81,11100,-15.95,20250224,8490,9.89,20250203,33300,-71.98,20241022,8420,10.81,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,111202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,-200,5,-2.11,311098525,33931,51.83,9120,9370,9050,12290,6630,9460,9168.56,2.18,0,-16410,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,743,10.83,1.35,12,0.42,855.00,6868.00,33300,20241022,-72.19,8420,20241210,9.98,11100,-16.58,20250224,8490,9.07,20250203,33300,-72.19,20241022,8420,9.98,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,101202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9210,-250,5,-2.64,161776830,17597,26.88,9120,9370,9120,12290,6630,9460,9193.43,2.18,0,-10730,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,739,10.77,1.34,12,0.22,855.00,6868.00,33300,20241022,-72.34,8420,20241210,9.38,11100,-17.03,20250224,8490,8.48,20250203,33300,-72.34,20241022,8420,9.38,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N +20250403,091208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9190,-270,5,-2.85,50994610,5561,8.49,9120,9290,9120,12290,6630,9460,9170.04,2.18,0,-960,9820,9640,9470,9290,9120,9555,9205,40,2830,500,5860,10,1,8027134,738,10.75,1.34,12,0.07,855.00,6868.00,33300,20241022,-72.40,8420,20241210,9.14,11100,-17.21,20250224,8490,8.24,20250203,33300,-72.40,20241022,8420,9.14,20241210,1.79,Y,457370,500,40 억,,175264,N,N,374,N,00,N 20250402,161137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9460,-150,5,-1.56,617406305,65244,96.74,9610,9650,9300,12490,6730,9610,9463.04,2.39,0,-16292,9890,9750,9470,9330,9050,9820,9400,40,2880,500,5950,10,1,8027134,759,11.06,1.38,12,0.81,855.00,6868.00,33300,20241022,-71.59,8420,20241210,12.35,11100,-14.77,20250224,8490,11.43,20250203,33300,-71.59,20241022,8420,12.35,20241210,1.71,Y,457370,500,40 억,,191553,N,N,374,N,00,N 20250402,151138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9470,-140,5,-1.46,607111535,64155,95.13,9610,9650,9300,12490,6730,9610,9463.20,2.39,0,-15963,9890,9750,9470,9330,9050,9820,9400,40,2880,500,5950,10,1,8027134,760,11.08,1.38,12,0.80,855.00,6868.00,33300,20241022,-71.56,8420,20241210,12.47,11100,-14.68,20250224,8490,11.54,20250203,33300,-71.56,20241022,8420,12.47,20241210,1.71,Y,457370,500,40 억,,191553,N,N,0,N,00,N 20250402,141140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9410,-200,5,-2.08,517484995,54652,81.04,9610,9650,9300,12490,6730,9610,9468.73,2.39,0,-11832,9890,9750,9470,9330,9050,9820,9400,40,2880,500,5950,10,1,8027134,755,11.01,1.37,12,0.68,855.00,6868.00,33300,20241022,-71.74,8420,20241210,11.76,11100,-15.23,20250224,8490,10.84,20250203,33300,-71.74,20241022,8420,11.76,20241210,1.71,Y,457370,500,40 억,,191553,N,N,0,N,00,N diff --git a/457390/price/prices-20250401.csv b/457390/price/prices-20250401.csv index 63f0c9a6bd39..ff81863a8057 100644 --- a/457390/price/prices-20250401.csv +++ b/457390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,60,2,2.21,307034850,112226,184.67,2690,2785,2675,3525,1905,2715,2735.85,1.44,0,25647,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,195,138.75,1.42,12,1.60,20.00,1955.00,2885,20250218,-3.81,2085,20241227,33.09,2885,-3.81,20250218,2145,29.37,20250109,2885,-3.81,20250218,2085,33.09,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2775,60,2,2.21,296215930,108331,178.26,2690,2785,2675,3525,1905,2715,2734.36,1.44,0,25720,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,195,138.75,1.42,12,1.54,20.00,1955.00,2885,20250218,-3.81,2085,20241227,33.09,2885,-3.81,20250218,2145,29.37,20250109,2885,-3.81,20250218,2085,33.09,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2780,65,2,2.39,286712220,104911,172.64,2690,2785,2675,3525,1905,2715,2732.91,1.44,0,25522,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,196,139.00,1.42,12,1.49,20.00,1955.00,2885,20250218,-3.64,2085,20241227,33.33,2885,-3.64,20250218,2145,29.60,20250109,2885,-3.64,20250218,2085,33.33,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,35,2,1.29,216605305,79613,131.01,2690,2760,2675,3525,1905,2715,2720.73,1.44,0,11924,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,193,137.50,1.41,12,1.13,20.00,1955.00,2885,20250218,-4.68,2085,20241227,31.89,2885,-4.68,20250218,2145,28.21,20250109,2885,-4.68,20250218,2085,31.89,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,40,2,1.47,199533400,73411,120.80,2690,2755,2675,3525,1905,2715,2718.03,1.44,0,11775,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,194,137.75,1.41,12,1.04,20.00,1955.00,2885,20250218,-4.51,2085,20241227,32.13,2885,-4.51,20250218,2145,28.44,20250109,2885,-4.51,20250218,2085,32.13,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,111202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,20,2,0.74,165490600,60997,100.37,2690,2740,2675,3525,1905,2715,2713.09,1.44,0,11100,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,192,136.75,1.40,12,0.87,20.00,1955.00,2885,20250218,-5.20,2085,20241227,31.18,2885,-5.20,20250218,2145,27.51,20250109,2885,-5.20,20250218,2085,31.18,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,15,2,0.55,108914340,40297,66.31,2690,2730,2675,3525,1905,2715,2702.79,1.44,0,17067,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,192,136.50,1.40,12,0.57,20.00,1955.00,2885,20250218,-5.37,2085,20241227,30.94,2885,-5.37,20250218,2145,27.27,20250109,2885,-5.37,20250218,2085,30.94,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N +20250403,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2695,-20,5,-0.74,48831765,18183,29.92,2690,2695,2675,3525,1905,2715,2685.57,1.44,0,3616,2755,2735,2705,2685,2655,2745,2695,7,810,100,1840,5,1,7035000,190,134.75,1.38,12,0.26,20.00,1955.00,2885,20250218,-6.59,2085,20241227,29.26,2885,-6.59,20250218,2145,25.64,20250109,2885,-6.59,20250218,2085,29.26,20241227,0.23,Y,457390,100,7 억,,101436,N,N,0,N,00,N 20250402,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,20,2,0.74,163873880,60770,58.33,2690,2725,2675,3500,1890,2695,2696.62,1.44,0,288,2758,2726,2693,2661,2628,2710,2645,7,805,100,1830,5,1,7035000,191,135.75,1.39,12,0.86,20.00,1955.00,2885,20250218,-5.89,2085,20241227,30.22,2885,-5.89,20250218,2145,26.57,20250109,2885,-5.89,20250218,2085,30.22,20241227,0.28,Y,457390,100,7 억,,101148,N,N,0,N,00,N 20250402,151138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2705,10,2,0.37,158910370,58940,56.57,2690,2725,2675,3500,1890,2695,2696.14,1.44,0,654,2758,2726,2693,2661,2628,2710,2645,7,805,100,1830,5,1,7035000,190,135.25,1.38,12,0.84,20.00,1955.00,2885,20250218,-6.24,2085,20241227,29.74,2885,-6.24,20250218,2145,26.11,20250109,2885,-6.24,20250218,2085,29.74,20241227,0.28,Y,457390,100,7 억,,101148,N,N,0,N,00,N 20250402,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2715,20,2,0.74,109951895,40824,39.18,2690,2725,2675,3500,1890,2695,2693.32,1.44,0,379,2758,2726,2693,2661,2628,2710,2645,7,805,100,1830,5,1,7035000,191,135.75,1.39,12,0.58,20.00,1955.00,2885,20250218,-5.89,2085,20241227,30.22,2885,-5.89,20250218,2145,26.57,20250109,2885,-5.89,20250218,2085,30.22,20241227,0.28,Y,457390,100,7 억,,101148,N,N,0,N,00,N diff --git a/457550/price/prices-20250401.csv b/457550/price/prices-20250401.csv index 883b86d36d61..718dce8169ea 100644 --- a/457550/price/prices-20250401.csv +++ b/457550/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15660,-300,5,-1.88,584351840,37173,85.11,15300,16200,15300,20700,11180,15960,15719.79,2.64,0,-7663,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1452,26.54,3.06,12,0.40,590.00,5115.00,51300,20240531,-69.47,13150,20241209,19.09,24100,-35.02,20250122,14000,11.86,20250102,51300,-69.47,20240531,13150,19.09,20241209,5.19,Y,457550,500,46 억,,244624,N,N,2931,N,00,N +20250403,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,-270,5,-1.69,568648550,36171,82.81,15300,16200,15300,20700,11180,15960,15721.12,2.64,0,-7448,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1455,26.59,3.07,12,0.39,590.00,5115.00,51300,20240531,-69.42,13150,20241209,19.32,24100,-34.90,20250122,14000,12.07,20250102,51300,-69.42,20240531,13150,19.32,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15750,-210,5,-1.32,430122040,27396,62.72,15300,16200,15300,20700,11180,15960,15700.18,2.64,0,-3354,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1460,26.69,3.08,12,0.30,590.00,5115.00,51300,20240531,-69.30,13150,20241209,19.77,24100,-34.65,20250122,14000,12.50,20250102,51300,-69.30,20240531,13150,19.77,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,131201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15650,-310,5,-1.94,295084970,18858,43.18,15300,15920,15300,20700,11180,15960,15647.73,2.64,0,-3032,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1451,26.53,3.06,12,0.20,590.00,5115.00,51300,20240531,-69.49,13150,20241209,19.01,24100,-35.06,20250122,14000,11.79,20250102,51300,-69.49,20240531,13150,19.01,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,121159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15830,-130,5,-0.81,196719090,12614,28.88,15300,15920,15300,20700,11180,15960,15595.30,2.64,0,-912,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1468,26.83,3.09,12,0.14,590.00,5115.00,51300,20240531,-69.14,13150,20241209,20.38,24100,-34.32,20250122,14000,13.07,20250102,51300,-69.14,20240531,13150,20.38,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,111203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,-190,5,-1.19,175767980,11290,25.85,15300,15800,15300,20700,11180,15960,15568.47,2.64,0,-684,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1462,26.73,3.08,12,0.12,590.00,5115.00,51300,20240531,-69.26,13150,20241209,19.92,24100,-34.56,20250122,14000,12.64,20250102,51300,-69.26,20240531,13150,19.92,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15610,-350,5,-2.19,109214740,7033,16.10,15300,15690,15300,20700,11180,15960,15528.90,2.64,0,96,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1447,26.46,3.05,12,0.08,590.00,5115.00,51300,20240531,-69.57,13150,20241209,18.71,24100,-35.23,20250122,14000,11.50,20250102,51300,-69.57,20240531,13150,18.71,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N +20250403,091208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15600,-360,5,-2.26,56650730,3669,8.40,15300,15600,15300,20700,11180,15960,15440.37,2.64,0,1040,16493,16226,15943,15676,15393,16360,15810,46,4740,500,11170,10,1,9271339,1446,26.44,3.05,12,0.04,590.00,5115.00,51300,20240531,-69.59,13150,20241209,18.63,24100,-35.27,20250122,14000,11.43,20250102,51300,-69.59,20240531,13150,18.63,20241209,5.19,Y,457550,500,46 억,,244624,N,N,982,N,00,N 20250402,161138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15960,160,2,1.01,695934105,43677,124.97,15900,16210,15660,20500,11060,15800,15933.65,2.77,0,-12482,16346,16072,15816,15542,15286,16210,15680,46,4700,500,11060,10,1,9271339,1480,27.05,3.12,12,0.47,590.00,5115.00,51300,20240531,-68.89,13150,20241209,21.37,24100,-33.78,20250122,14000,14.00,20250102,51300,-68.89,20240531,13150,21.37,20241209,5.34,Y,457550,500,46 억,,256773,N,N,982,N,00,N 20250402,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15910,110,2,0.70,686132235,43062,123.21,15900,16210,15660,20500,11060,15800,15933.59,2.77,0,-12142,16346,16072,15816,15542,15286,16210,15680,46,4700,500,11060,10,1,9271339,1475,26.97,3.11,12,0.46,590.00,5115.00,51300,20240531,-68.99,13150,20241209,20.99,24100,-33.98,20250122,14000,13.64,20250102,51300,-68.99,20240531,13150,20.99,20241209,5.34,Y,457550,500,46 억,,256773,N,N,47,N,00,N 20250402,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15780,-20,5,-0.13,607373705,38111,109.04,15900,16210,15660,20500,11060,15800,15936.97,2.77,0,-9857,16346,16072,15816,15542,15286,16210,15680,46,4700,500,11060,10,1,9271339,1463,26.75,3.09,12,0.41,590.00,5115.00,51300,20240531,-69.24,13150,20241209,20.00,24100,-34.52,20250122,14000,12.71,20250102,51300,-69.24,20240531,13150,20.00,20241209,5.34,Y,457550,500,46 억,,256773,N,N,47,N,00,N diff --git a/457600/price/prices-20250401.csv b/457600/price/prices-20250401.csv index 2933d10f2359..0d1972efce8a 100644 --- a/457600/price/prices-20250401.csv +++ b/457600/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,5,2,0.16,124766620,40691,74.50,3080,3120,3025,4010,2160,3085,3066.07,3.71,0,-3581,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,424,-17.76,1.87,12,0.30,-174.00,1656.00,10640,20241216,-70.96,3020,20250331,2.32,4810,-35.76,20250219,3020,2.32,20250331,10640,-70.96,20241216,3020,2.32,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1809,N,00,N +20250403,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-20,5,-0.65,116341920,37938,69.46,3080,3120,3025,4010,2160,3085,3066.63,3.71,0,-3501,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,420,-17.61,1.85,12,0.28,-174.00,1656.00,10640,20241216,-71.19,3020,20250331,1.49,4810,-36.28,20250219,3020,1.49,20250331,10640,-71.19,20241216,3020,1.49,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,141203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-25,5,-0.81,94888020,30940,56.64,3080,3120,3025,4010,2160,3085,3066.84,3.71,0,-2184,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,419,-17.59,1.85,12,0.23,-174.00,1656.00,10640,20241216,-71.24,3020,20250331,1.32,4810,-36.38,20250219,3020,1.32,20250331,10640,-71.24,20241216,3020,1.32,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,131201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,5,2,0.16,77338110,25246,46.22,3080,3120,3025,4010,2160,3085,3063.38,3.71,0,-2318,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,424,-17.76,1.87,12,0.18,-174.00,1656.00,10640,20241216,-70.96,3020,20250331,2.32,4810,-35.76,20250219,3020,2.32,20250331,10640,-70.96,20241216,3020,2.32,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,121159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,0,3,0.00,60998510,19938,36.50,3080,3120,3025,4010,2160,3085,3059.41,3.71,0,-705,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,423,-17.73,1.86,12,0.15,-174.00,1656.00,10640,20241216,-71.01,3020,20250331,2.15,4810,-35.86,20250219,3020,2.15,20250331,10640,-71.01,20241216,3020,2.15,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,111203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3120,35,2,1.13,53961435,17665,32.34,3080,3120,3025,4010,2160,3085,3054.71,3.71,0,790,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,428,-17.93,1.88,12,0.13,-174.00,1656.00,10640,20241216,-70.68,3020,20250331,3.31,4810,-35.14,20250219,3020,3.31,20250331,10640,-70.68,20241216,3020,3.31,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,101203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3075,-10,5,-0.32,41259985,13532,24.77,3080,3080,3025,4010,2160,3085,3049.07,3.71,0,310,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,422,-17.67,1.86,12,0.10,-174.00,1656.00,10640,20241216,-71.10,3020,20250331,1.82,4810,-36.07,20250219,3020,1.82,20250331,10640,-71.10,20241216,3020,1.82,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N +20250403,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-20,5,-0.65,17898775,5861,10.73,3080,3080,3025,4010,2160,3085,3053.88,3.71,0,-1589,3315,3200,3140,3025,2965,3170,2995,14,925,100,1910,5,1,13707500,420,-17.61,1.85,12,0.04,-174.00,1656.00,10640,20241216,-71.19,3020,20250331,1.49,4810,-36.28,20250219,3020,1.49,20250331,10640,-71.19,20241216,3020,1.49,20250331,1.34,Y,457600,100,13 억,,508879,N,N,1799,N,00,N 20250402,161138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-100,5,-3.14,170674860,54596,84.91,3195,3255,3080,4140,2230,3185,3128.56,3.73,0,-2785,3341,3262,3156,3077,2971,3302,3117,14,955,100,1970,5,1,13707500,423,-17.73,1.86,12,0.40,-174.00,1656.00,10640,20241216,-71.01,3020,20250331,2.15,4810,-35.86,20250219,3020,2.15,20250331,10640,-71.01,20241216,3020,2.15,20250331,1.43,Y,457600,100,13 억,,511137,N,N,1799,N,00,N 20250402,151139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-75,5,-2.35,151102365,48253,75.04,3195,3255,3080,4140,2230,3185,3131.46,3.73,0,-1967,3341,3262,3156,3077,2971,3302,3117,14,955,100,1970,5,1,13707500,426,-17.87,1.88,12,0.35,-174.00,1656.00,10640,20241216,-70.77,3020,20250331,2.98,4810,-35.34,20250219,3020,2.98,20250331,10640,-70.77,20241216,3020,2.98,20250331,1.43,Y,457600,100,13 억,,511137,N,N,0,N,00,N 20250402,141141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3110,-75,5,-2.35,124526630,39659,61.68,3195,3255,3080,4140,2230,3185,3139.93,3.73,0,-1943,3341,3262,3156,3077,2971,3302,3117,14,955,100,1970,5,1,13707500,426,-17.87,1.88,12,0.29,-174.00,1656.00,10640,20241216,-70.77,3020,20250331,2.98,4810,-35.34,20250219,3020,2.98,20250331,10640,-70.77,20241216,3020,2.98,20250331,1.43,Y,457600,100,13 억,,511137,N,N,0,N,00,N diff --git a/457630/price/prices-20250401.csv b/457630/price/prices-20250401.csv index a4d07daffc14..592d0747c767 100644 --- a/457630/price/prices-20250401.csv +++ b/457630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,68681559,32835,93.80,2100,2100,2090,2730,1470,2100,2091.72,0.06,0,-2362,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,154,110.53,1.10,12,0.45,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2155,-2.55,20250402,2090,0.48,20250403,2620,-19.85,20240403,2070,1.45,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,68501809,32749,93.55,2100,2100,2090,2730,1470,2100,2091.72,0.06,0,-2277,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,153,110.00,1.09,12,0.45,19.00,1917.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2090,0.00,20250403,2620,-20.23,20240403,2070,0.97,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,67375079,32210,92.01,2100,2100,2090,2730,1470,2100,2091.74,0.06,0,-1738,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,153,110.00,1.09,12,0.44,19.00,1917.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2090,0.00,20250403,2620,-20.23,20240403,2070,0.97,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,131201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,66208859,31652,90.42,2100,2100,2090,2730,1470,2100,2091.77,0.06,0,-1180,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,153,110.00,1.09,12,0.43,19.00,1917.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2090,0.00,20250403,2620,-20.23,20240403,2070,0.97,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,65134384,31138,88.95,2100,2100,2090,2730,1470,2100,2091.80,0.06,0,-666,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,153,110.00,1.09,12,0.43,19.00,1917.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2090,0.00,20250403,2620,-20.23,20240403,2070,0.97,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,11711280,5577,15.93,2100,2100,2090,2730,1470,2100,2099.92,0.06,0,-86,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,153,110.00,1.09,12,0.08,19.00,1917.00,2295,20240906,-8.93,2074,20241122,0.77,2155,-3.02,20250402,2090,0.00,20250403,2620,-20.23,20240403,2070,0.97,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4200,2,0.01,2100,2100,2100,2730,1470,2100,2100.00,0.06,0,0,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,154,110.53,1.10,12,0.00,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2155,-2.55,20250402,2090,0.48,20250331,2620,-19.85,20240403,2070,1.45,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N +20250403,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.06,0,0,2180,2140,2115,2075,2050,2160,2095,7,630,100,1340,5,1,7310000,154,110.53,1.10,12,0.00,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2155,-2.55,20250402,2090,0.48,20250331,2620,-19.85,20240403,2070,1.45,20241122,0.04,Y,457630,100,7 억,,4664,N,N,0,N,00,N 20250402,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,73472075,35007,46.58,2095,2155,2090,2720,1470,2095,2098.78,0.06,0,-2054,2111,2102,2096,2087,2081,2102,2087,7,625,100,1340,5,1,7310000,154,110.53,1.10,12,0.48,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2155,-2.55,20250402,2090,0.48,20250402,2620,-19.85,20240402,2070,1.45,20241122,0.10,Y,457630,100,7 억,,4750,N,N,0,N,00,N 20250402,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,73142955,34850,46.37,2095,2155,2090,2720,1470,2095,2098.79,0.06,0,-1996,2111,2102,2096,2087,2081,2102,2087,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,0.48,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2155,-2.78,20250402,2090,0.24,20250402,2620,-20.04,20240402,2070,1.21,20241122,0.10,Y,457630,100,7 억,,4750,N,N,0,N,00,N 20250402,141141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,72434330,34511,45.92,2095,2155,2090,2720,1470,2095,2098.88,0.06,0,-1659,2111,2102,2096,2087,2081,2102,2087,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,0.47,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2155,-2.78,20250402,2090,0.24,20250402,2620,-20.04,20240402,2070,1.21,20241122,0.10,Y,457630,100,7 억,,4750,N,N,0,N,00,N diff --git a/457940/price/prices-20250401.csv b/457940/price/prices-20250401.csv index c6098f064a4f..7cb8cca122c2 100644 --- a/457940/price/prices-20250401.csv +++ b/457940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,6441550,3115,136.62,2070,2085,2060,2690,1450,2070,2067.91,0.00,0,-2247,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,69,-416.00,1.07,12,0.09,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2040,1.96,20250304,2425,-14.23,20240412,2020,2.97,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,6216890,3006,131.84,2070,2085,2060,2690,1450,2070,2068.16,0.00,0,-2140,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,68,-413.00,1.06,12,0.09,-5.00,1951.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2040,1.23,20250304,2425,-14.85,20240412,2020,2.23,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,5022210,2427,106.45,2070,2085,2060,2690,1450,2070,2069.31,0.00,0,-1561,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,68,-412.00,1.06,12,0.07,-5.00,1951.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,3910010,1888,82.81,2070,2085,2060,2690,1450,2070,2070.98,0.00,0,-1023,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,68,-413.00,1.06,12,0.06,-5.00,1951.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2040,1.23,20250304,2425,-14.85,20240412,2020,2.23,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,2890565,1395,61.18,2070,2085,2065,2690,1450,2070,2072.09,0.00,0,-616,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,69,-415.00,1.06,12,0.04,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1091540,528,23.16,2070,2085,2065,2690,1450,2070,2067.31,0.00,0,-58,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,69,-415.00,1.06,12,0.02,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,869410,421,18.46,2070,2085,2065,2690,1450,2070,2065.11,0.00,0,7,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,69,-417.00,1.07,12,0.01,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2040,2.21,20250304,2425,-14.02,20240412,2020,3.22,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N +20250403,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2083,2076,2068,2061,2053,2072,2057,3,620,100,1440,5,1,3310000,69,-414.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2040,1.47,20250304,2425,-14.64,20240412,2020,2.48,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N 20250402,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,4703495,2280,123.58,2075,2075,2060,2695,1455,2075,2062.94,0.00,0,-1966,2078,2076,2073,2071,2068,2077,2072,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.07,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2040,1.47,20250304,2425,-14.64,20240412,2020,2.48,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N 20250402,151139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3983430,1932,104.72,2075,2075,2060,2695,1455,2075,2061.82,0.00,0,-1907,2078,2076,2073,2071,2068,2077,2072,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.06,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2040,1.47,20250304,2425,-14.64,20240412,2020,2.48,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N 20250402,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,3321875,1611,87.32,2075,2075,2060,2695,1455,2075,2062.00,0.00,0,-1593,2078,2076,2073,2071,2068,2077,2072,3,620,100,1450,5,1,3310000,68,-413.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2040,1.23,20250304,2425,-14.85,20240412,2020,2.23,20241212,0.00,Y,457940,100,3 억,,161,N,N,0,N,00,N diff --git a/458610/price/prices-20250401.csv b/458610/price/prices-20250401.csv index 926c0b5017ee..9c5ab878e8f2 100644 --- a/458610/price/prices-20250401.csv +++ b/458610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,9371500,4410,113.02,2135,2135,2120,2760,1490,2125,2125.06,0.15,0,-930,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.10,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,9305595,4379,112.22,2135,2135,2120,2760,1490,2125,2125.05,0.15,0,-905,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.10,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,6708825,3157,80.91,2135,2135,2120,2760,1490,2125,2125.06,0.15,0,-684,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.07,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3230245,1520,38.95,2135,2135,2125,2760,1490,2125,2125.16,0.15,0,-464,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.04,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,2764865,1301,33.34,2135,2135,2125,2760,1490,2125,2125.18,0.15,0,-250,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.03,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,111204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,155295,73,1.87,2135,2135,2125,2760,1490,2125,2127.33,0.15,0,-28,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,19175,9,0.23,2135,2135,2130,2760,1490,2125,2130.56,0.15,0,6,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2175,-2.07,20250224,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N +20250403,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,2135,1,0.03,2135,2135,2135,2760,1490,2125,2135.00,0.15,0,0,2148,2136,2128,2116,2108,2132,2112,4,635,100,1480,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2175,-1.84,20250224,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N 20250402,161139,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,8299628,3902,145.76,2135,2140,2120,2760,1490,2125,2127.02,0.15,0,-780,2151,2137,2131,2117,2111,2135,2115,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.09,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N 20250402,151140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,8027743,3774,140.98,2135,2140,2120,2760,1490,2125,2127.12,0.15,0,-757,2151,2137,2131,2117,2111,2135,2115,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.09,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2175,-2.30,20250224,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N 20250402,141142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6743008,3168,118.34,2135,2140,2120,2760,1490,2125,2128.47,0.15,0,-634,2151,2137,2131,2117,2111,2135,2115,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.07,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2175,-2.53,20250224,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,Y,458610,100,4 억,,6219,N,N,0,N,00,N diff --git a/458650/price/prices-20250401.csv b/458650/price/prices-20250401.csv index ab3d5c2be31d..e4ace643f038 100644 --- a/458650/price/prices-20250401.csv +++ b/458650/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,0,3,0.00,786800670,51321,57.19,15010,15800,15010,20250,10920,15600,15330.33,2.70,0,-2742,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2347,11.19,1.07,12,0.34,1394.00,14628.00,36650,20241111,-57.44,14910,20250203,4.63,24050,-35.14,20250226,14910,4.63,20250203,36650,-57.44,20241111,14910,4.63,20250203,1.57,Y,458650,500,75 억,,405620,N,N,6942,N,00,N +20250403,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15440,-160,5,-1.03,744160660,48571,54.13,15010,15800,15010,20250,10920,15600,15320.98,2.70,0,-3109,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2323,11.08,1.06,12,0.32,1394.00,14628.00,36650,20241111,-57.87,14910,20250203,3.55,24050,-35.80,20250226,14910,3.55,20250203,36650,-57.87,20241111,14910,3.55,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15640,40,2,0.26,682776400,44627,49.73,15010,15800,15010,20250,10920,15600,15299.49,2.70,0,-2226,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2353,11.22,1.07,12,0.30,1394.00,14628.00,36650,20241111,-57.33,14910,20250203,4.90,24050,-34.97,20250226,14910,4.90,20250203,36650,-57.33,20241111,14910,4.90,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,131202,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,-180,5,-1.15,567760730,37271,41.53,15010,15440,15010,20250,10920,15600,15233.11,2.70,0,849,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2320,11.06,1.05,12,0.25,1394.00,14628.00,36650,20241111,-57.93,14910,20250203,3.42,24050,-35.88,20250226,14910,3.42,20250203,36650,-57.93,20241111,14910,3.42,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,121200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15370,-230,5,-1.47,482748680,31738,35.37,15010,15440,15010,20250,10920,15600,15210.19,2.70,0,2004,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2313,11.03,1.05,12,0.21,1394.00,14628.00,36650,20241111,-58.06,14910,20250203,3.09,24050,-36.09,20250226,14910,3.09,20250203,36650,-58.06,20241111,14910,3.09,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15330,-270,5,-1.73,443513570,29185,32.52,15010,15440,15010,20250,10920,15600,15196.35,2.70,0,2318,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2307,11.00,1.05,12,0.19,1394.00,14628.00,36650,20241111,-58.17,14910,20250203,2.82,24050,-36.26,20250226,14910,2.82,20250203,36650,-58.17,20241111,14910,2.82,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,101204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15370,-230,5,-1.47,318823390,21018,23.42,15010,15440,15010,20250,10920,15600,15168.65,2.70,0,2058,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2313,11.03,1.05,12,0.14,1394.00,14628.00,36650,20241111,-58.06,14910,20250203,3.09,24050,-36.09,20250226,14910,3.09,20250203,36650,-58.06,20241111,14910,3.09,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N +20250403,091209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15110,-490,5,-3.14,179119100,11889,13.25,15010,15370,15010,20250,10920,15600,15065.05,2.70,0,2076,16553,16076,15813,15336,15073,15945,15205,75,4650,500,9670,10,1,15045670,2273,10.84,1.03,12,0.08,1394.00,14628.00,36650,20241111,-58.77,14910,20250203,1.34,24050,-37.17,20250226,14910,1.34,20250203,36650,-58.77,20241111,14910,1.34,20250203,1.57,Y,458650,500,75 억,,405620,N,N,7374,N,00,N 20250402,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15600,-100,5,-0.64,1416515160,89737,81.32,15910,16290,15550,20400,10990,15700,15785.19,2.78,0,-12485,16353,16026,15663,15336,14973,15845,15155,75,4700,500,9730,10,1,15045670,2347,11.19,1.07,12,0.60,1394.00,14628.00,36650,20241111,-57.44,14910,20250203,4.63,24050,-35.14,20250226,14910,4.63,20250203,36650,-57.44,20241111,14910,4.63,20250203,1.60,Y,458650,500,75 억,,418029,N,N,7374,N,00,N 20250402,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15620,-80,5,-0.51,1328617590,84106,76.21,15910,16290,15550,20400,10990,15700,15796.94,2.78,0,-12682,16353,16026,15663,15336,14973,15845,15155,75,4700,500,9730,10,1,15045670,2350,11.21,1.07,12,0.56,1394.00,14628.00,36650,20241111,-57.38,14910,20250203,4.76,24050,-35.05,20250226,14910,4.76,20250203,36650,-57.38,20241111,14910,4.76,20250203,1.60,Y,458650,500,75 억,,418029,N,N,11090,N,00,N 20250402,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15700,0,3,0.00,1218155100,77025,69.80,15910,16290,15570,20400,10990,15700,15815.06,2.78,0,-13761,16353,16026,15663,15336,14973,15845,15155,75,4700,500,9730,10,1,15045670,2362,11.26,1.07,12,0.51,1394.00,14628.00,36650,20241111,-57.16,14910,20250203,5.30,24050,-34.72,20250226,14910,5.30,20250203,36650,-57.16,20241111,14910,5.30,20250203,1.60,Y,458650,500,75 억,,418029,N,N,11090,N,00,N diff --git a/458870/price/prices-20250401.csv b/458870/price/prices-20250401.csv index 1cbc5638592b..1be8528bfbc9 100644 --- a/458870/price/prices-20250401.csv +++ b/458870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12850,120,2,0.94,216148700,16848,79.54,12730,12970,12510,16540,8920,12730,12829.34,0.67,0,-5816,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1618,-17.09,7.54,12,0.13,-752.00,1705.00,36000,20240619,-64.31,8540,20241115,50.47,15800,-18.67,20250305,10510,22.26,20250102,36000,-64.31,20240619,8540,50.47,20241115,0.70,Y,458870,500,62 억,,84295,N,N,2564,N,00,N +20250403,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12940,210,2,1.65,204281910,15926,75.19,12730,12970,12510,16540,8920,12730,12826.94,0.67,0,-4900,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1629,-17.21,7.59,12,0.13,-752.00,1705.00,36000,20240619,-64.06,8540,20241115,51.52,15800,-18.10,20250305,10510,23.12,20250102,36000,-64.06,20240619,8540,51.52,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12860,130,2,1.02,161092680,12575,59.37,12730,12970,12510,16540,8920,12730,12810.55,0.67,0,-2487,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1619,-17.10,7.54,12,0.10,-752.00,1705.00,36000,20240619,-64.28,8540,20241115,50.59,15800,-18.61,20250305,10510,22.36,20250102,36000,-64.28,20240619,8540,50.59,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,131202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12870,140,2,1.10,104131410,8141,38.43,12730,12950,12510,16540,8920,12730,12790.99,0.67,0,-2521,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1620,-17.11,7.55,12,0.06,-752.00,1705.00,36000,20240619,-64.25,8540,20241115,50.70,15800,-18.54,20250305,10510,22.45,20250102,36000,-64.25,20240619,8540,50.70,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,121200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12830,100,2,0.79,85699760,6702,31.64,12730,12950,12510,16540,8920,12730,12787.19,0.67,0,-1830,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1615,-17.06,7.52,12,0.05,-752.00,1705.00,36000,20240619,-64.36,8540,20241115,50.23,15800,-18.80,20250305,10510,22.07,20250102,36000,-64.36,20240619,8540,50.23,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,111204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12830,100,2,0.79,75763910,5926,27.98,12730,12950,12510,16540,8920,12730,12785.00,0.67,0,-1598,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1615,-17.06,7.52,12,0.05,-752.00,1705.00,36000,20240619,-64.36,8540,20241115,50.23,15800,-18.80,20250305,10510,22.07,20250102,36000,-64.36,20240619,8540,50.23,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,101204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12830,100,2,0.79,38868410,3048,14.39,12730,12850,12510,16540,8920,12730,12752.10,0.67,0,420,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1615,-17.06,7.52,12,0.02,-752.00,1705.00,36000,20240619,-64.36,8540,20241115,50.23,15800,-18.80,20250305,10510,22.07,20250102,36000,-64.36,20240619,8540,50.23,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N +20250403,091210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12740,10,2,0.08,10710380,842,3.98,12730,12810,12510,16540,8920,12730,12720.17,0.67,0,-376,13656,13192,12886,12422,12116,13040,12270,63,3810,500,7890,10,1,12590880,1604,-16.94,7.47,12,0.01,-752.00,1705.00,36000,20240619,-64.61,8540,20241115,49.18,15800,-19.37,20250305,10510,21.22,20250102,36000,-64.61,20240619,8540,49.18,20241115,0.70,Y,458870,500,62 억,,84295,N,N,236,N,00,N 20250402,161139,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12730,-300,5,-2.30,273252420,21182,110.24,13350,13350,12580,16930,9130,13030,12900.22,0.75,0,-10591,13630,13330,13150,12850,12670,13240,12760,63,3900,500,8070,10,1,12590880,1603,-16.93,7.47,12,0.17,-752.00,1705.00,36000,20240619,-64.64,8540,20241115,49.06,15800,-19.43,20250305,10510,21.12,20250102,36000,-64.64,20240619,8540,49.06,20241115,0.67,Y,458870,500,62 억,,94886,N,N,236,N,00,N 20250402,151140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12630,-400,5,-3.07,239433430,18527,96.42,13350,13350,12580,16930,9130,13030,12923.49,0.75,0,-8877,13630,13330,13150,12850,12670,13240,12760,63,3900,500,8070,10,1,12590880,1590,-16.80,7.41,12,0.15,-752.00,1705.00,36000,20240619,-64.92,8540,20241115,47.89,15800,-20.06,20250305,10510,20.17,20250102,36000,-64.92,20240619,8540,47.89,20241115,0.67,Y,458870,500,62 억,,94886,N,N,474,N,00,N 20250402,141142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,12800,-230,5,-1.77,212084500,16368,85.18,13350,13350,12670,16930,9130,13030,12957.26,0.75,0,-8238,13630,13330,13150,12850,12670,13240,12760,63,3900,500,8070,10,1,12590880,1612,-17.02,7.51,12,0.13,-752.00,1705.00,36000,20240619,-64.44,8540,20241115,49.88,15800,-18.99,20250305,10510,21.79,20250102,36000,-64.44,20240619,8540,49.88,20241115,0.67,Y,458870,500,62 억,,94886,N,N,474,N,00,N diff --git a/459100/price/prices-20250401.csv b/459100/price/prices-20250401.csv index fec2224faddd..1c7bc522a581 100644 --- a/459100/price/prices-20250401.csv +++ b/459100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6510,-210,5,-3.12,423339420,64473,49.07,6600,6630,6510,8730,4710,6720,6566.16,4.43,0,-5882,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,818,44.59,2.00,12,0.51,146.00,3249.00,23850,20241120,-72.70,6500,20241120,0.15,10570,-38.41,20250107,6510,0.00,20250403,23850,-72.70,20241120,6500,0.15,20241120,1.56,Y,459100,500,62 억,,556632,N,N,8203,N,00,N +20250403,151207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6530,-190,5,-2.83,384280970,58475,44.50,6600,6630,6510,8730,4710,6720,6571.71,4.43,0,-5119,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,821,44.73,2.01,12,0.47,146.00,3249.00,23850,20241120,-72.62,6500,20241120,0.46,10570,-38.22,20250107,6510,0.31,20250403,23850,-72.62,20241120,6500,0.46,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,141204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6550,-170,5,-2.53,327236530,49736,37.85,6600,6630,6550,8730,4710,6720,6579.47,4.43,0,-4317,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,823,44.86,2.02,12,0.40,146.00,3249.00,23850,20241120,-72.54,6500,20241120,0.77,10570,-38.03,20250107,6550,0.00,20250403,23850,-72.54,20241120,6500,0.77,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,131203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-140,5,-2.08,249714110,37923,28.86,6600,6630,6550,8730,4710,6720,6584.77,4.43,0,-4504,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,827,45.07,2.03,12,0.30,146.00,3249.00,23850,20241120,-72.41,6500,20241120,1.23,10570,-37.75,20250107,6550,0.46,20250403,23850,-72.41,20241120,6500,1.23,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,121201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6630,-90,5,-1.34,193645400,29407,22.38,6600,6630,6560,8730,4710,6720,6585.01,4.43,0,-3137,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,834,45.41,2.04,12,0.23,146.00,3249.00,23850,20241120,-72.20,6500,20241120,2.00,10570,-37.28,20250107,6560,1.07,20250403,23850,-72.20,20241120,6500,2.00,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,111204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-140,5,-2.08,174118810,26451,20.13,6600,6630,6560,8730,4710,6720,6582.69,4.43,0,-2653,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,827,45.07,2.03,12,0.21,146.00,3249.00,23850,20241120,-72.41,6500,20241120,1.23,10570,-37.75,20250107,6560,0.30,20250403,23850,-72.41,20241120,6500,1.23,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6580,-140,5,-2.08,144664430,21978,16.73,6600,6630,6560,8730,4710,6720,6582.24,4.43,0,-916,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,827,45.07,2.03,12,0.17,146.00,3249.00,23850,20241120,-72.41,6500,20241120,1.23,10570,-37.75,20250107,6560,0.30,20250403,23850,-72.41,20241120,6500,1.23,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N +20250403,091210,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6570,-150,5,-2.23,58220820,8838,6.73,6600,6630,6560,8730,4710,6720,6587.56,4.43,0,1063,7546,7132,6896,6482,6246,7015,6365,63,2010,500,4160,10,1,12572000,826,45.00,2.02,12,0.07,146.00,3249.00,23850,20241120,-72.45,6500,20241120,1.08,10570,-37.84,20250107,6560,0.15,20250403,23850,-72.45,20241120,6500,1.08,20241120,1.56,Y,459100,500,62 억,,556632,N,N,9269,N,00,N 20250402,161139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6720,-10,5,-0.15,913918250,131396,315.86,6770,7310,6660,8740,4720,6730,6955.45,4.52,0,-12708,6950,6840,6750,6640,6550,6830,6630,63,2010,500,4170,10,1,12572000,845,46.03,2.07,12,1.05,146.00,3249.00,23850,20241120,-71.82,6500,20241120,3.38,10570,-36.42,20250107,6660,0.90,20250402,23850,-71.82,20241120,6500,3.38,20241120,1.57,Y,459100,500,62 억,,568182,N,N,9269,N,00,N 20250402,151140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6740,10,2,0.15,891302170,128037,307.79,6770,7310,6660,8740,4720,6730,6961.29,4.52,0,-14303,6950,6840,6750,6640,6550,6830,6630,63,2010,500,4170,10,1,12572000,847,46.16,2.07,12,1.02,146.00,3249.00,23850,20241120,-71.74,6500,20241120,3.69,10570,-36.23,20250107,6660,1.20,20250402,23850,-71.74,20241120,6500,3.69,20241120,1.57,Y,459100,500,62 억,,568182,N,N,3743,N,00,N 20250402,141142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6760,30,2,0.45,823821050,118063,283.81,6770,7310,6660,8740,4720,6730,6977.81,4.52,0,-13695,6950,6840,6750,6640,6550,6830,6630,63,2010,500,4170,10,1,12572000,850,46.30,2.08,12,0.94,146.00,3249.00,23850,20241120,-71.66,6500,20241120,4.00,10570,-36.05,20250107,6660,1.50,20250402,23850,-71.66,20241120,6500,4.00,20241120,1.57,Y,459100,500,62 억,,568182,N,N,3743,N,00,N diff --git a/460470/price/prices-20250401.csv b/460470/price/prices-20250401.csv index 206df6b014cc..e664bab76601 100644 --- a/460470/price/prices-20250401.csv +++ b/460470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4110,25,2,0.61,246302825,60682,114.65,4050,4125,3960,5310,2860,4085,4058.91,1.69,0,-14373,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,620,-14.03,1.98,12,0.40,-293.00,2073.00,20150,20240806,-79.60,3680,20241210,11.68,6070,-32.29,20250218,3960,3.79,20250403,20150,-79.60,20240806,3680,11.68,20241210,1.23,Y,460470,500,75 억,,254898,N,N,2449,N,00,N +20250403,151207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4095,10,2,0.24,218036890,53786,101.62,4050,4125,3960,5310,2860,4085,4053.79,1.69,0,-8256,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,618,-13.98,1.98,12,0.36,-293.00,2073.00,20150,20240806,-79.68,3680,20241210,11.28,6070,-32.54,20250218,3960,3.41,20250403,20150,-79.68,20240806,3680,11.28,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,141204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,-35,5,-0.86,161760755,39943,75.47,4050,4125,3960,5310,2860,4085,4049.79,1.69,0,-7003,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,611,-13.82,1.95,12,0.26,-293.00,2073.00,20150,20240806,-79.90,3680,20241210,10.05,6070,-33.28,20250218,3960,2.27,20250403,20150,-79.90,20240806,3680,10.05,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,131203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,-35,5,-0.86,144104855,35599,67.26,4050,4125,3960,5310,2860,4085,4048.00,1.69,0,-8584,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,611,-13.82,1.95,12,0.24,-293.00,2073.00,20150,20240806,-79.90,3680,20241210,10.05,6070,-33.28,20250218,3960,2.27,20250403,20150,-79.90,20240806,3680,10.05,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,121201,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,30,2,0.73,117503495,29077,54.94,4050,4125,3960,5310,2860,4085,4041.11,1.69,0,-3952,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,621,-14.04,1.99,12,0.19,-293.00,2073.00,20150,20240806,-79.58,3680,20241210,11.82,6070,-32.21,20250218,3960,3.91,20250403,20150,-79.58,20240806,3680,11.82,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,111205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4080,-5,5,-0.12,98503325,24451,46.20,4050,4115,3960,5310,2860,4085,4028.60,1.69,0,-1533,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,615,-13.92,1.97,12,0.16,-293.00,2073.00,20150,20240806,-79.75,3680,20241210,10.87,6070,-32.78,20250218,3960,3.03,20250403,20150,-79.75,20240806,3680,10.87,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,101205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4050,-35,5,-0.86,72636765,18080,34.16,4050,4115,3960,5310,2860,4085,4017.52,1.69,0,819,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,611,-13.82,1.95,12,0.12,-293.00,2073.00,20150,20240806,-79.90,3680,20241210,10.05,6070,-33.28,20250218,3960,2.27,20250403,20150,-79.90,20240806,3680,10.05,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N +20250403,091210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4000,-85,5,-2.08,39638585,9914,18.73,4050,4050,3960,5310,2860,4085,3998.24,1.69,0,11,4288,4186,4123,4021,3958,4155,3990,75,1225,500,2530,5,1,15084370,603,-13.65,1.93,12,0.07,-293.00,2073.00,20150,20240806,-80.15,3680,20241210,8.70,6070,-34.10,20250218,3960,1.01,20250403,20150,-80.15,20240806,3680,8.70,20241210,1.23,Y,460470,500,75 억,,254898,N,N,1673,N,00,N 20250402,161140,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4085,-55,5,-1.33,217775915,52690,62.50,4150,4225,4060,5380,2900,4140,4133.14,1.90,0,-31675,4376,4257,4131,4012,3886,4317,4072,75,1240,500,2560,5,1,15084370,616,-13.94,1.97,12,0.35,-293.00,2073.00,20150,20240806,-79.73,3680,20241210,11.01,6070,-32.70,20250218,3970,2.90,20250331,20150,-79.73,20240806,3680,11.01,20241210,1.33,Y,460470,500,75 억,,286110,N,N,1673,N,00,N 20250402,151141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4100,-40,5,-0.97,211138345,51068,60.58,4150,4225,4060,5380,2900,4140,4134.44,1.90,0,-31487,4376,4257,4131,4012,3886,4317,4072,75,1240,500,2560,5,1,15084370,618,-13.99,1.98,12,0.34,-293.00,2073.00,20150,20240806,-79.65,3680,20241210,11.41,6070,-32.45,20250218,3970,3.27,20250331,20150,-79.65,20240806,3680,11.41,20241210,1.33,Y,460470,500,75 억,,286110,N,N,3061,N,00,N 20250402,141143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,4115,-25,5,-0.60,192254260,46469,55.12,4150,4225,4060,5380,2900,4140,4137.25,1.90,0,-30931,4376,4257,4131,4012,3886,4317,4072,75,1240,500,2560,5,1,15084370,621,-14.04,1.99,12,0.31,-293.00,2073.00,20150,20240806,-79.58,3680,20241210,11.82,6070,-32.21,20250218,3970,3.65,20250331,20150,-79.58,20240806,3680,11.82,20241210,1.33,Y,460470,500,75 억,,286110,N,N,3061,N,00,N diff --git a/460850/price/prices-20250401.csv b/460850/price/prices-20250401.csv index 31ac717ec761..bf683e69bcec 100644 --- a/460850/price/prices-20250401.csv +++ b/460850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161157,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6540,-50,5,-0.76,619407760,95366,121.96,6540,6550,6330,8560,4620,6590,6495.06,23.54,0,-5869,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1955,3.07,0.19,12,0.32,2133.00,33988.00,8170,20240820,-19.95,5630,20241209,16.16,7290,-10.29,20250320,5860,11.60,20250102,8170,-19.95,20240820,5630,16.16,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,3733,N,00,N +20250403,151207,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6500,-90,5,-1.37,613078220,94396,120.72,6540,6550,6330,8560,4620,6590,6494.75,23.54,0,-6263,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1943,3.05,0.19,12,0.32,2133.00,33988.00,8170,20240820,-20.44,5630,20241209,15.45,7290,-10.84,20250320,5860,10.92,20250102,8170,-20.44,20240820,5630,15.45,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,141205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6540,-50,5,-0.76,505446700,77854,99.56,6540,6550,6330,8560,4620,6590,6492.24,23.54,0,-3417,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1955,3.07,0.19,12,0.26,2133.00,33988.00,8170,20240820,-19.95,5630,20241209,16.16,7290,-10.29,20250320,5860,11.60,20250102,8170,-19.95,20240820,5630,16.16,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,131203,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6540,-50,5,-0.76,424923610,65510,83.78,6540,6550,6330,8560,4620,6590,6486.39,23.54,0,-4321,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1955,3.07,0.19,12,0.22,2133.00,33988.00,8170,20240820,-19.95,5630,20241209,16.16,7290,-10.29,20250320,5860,11.60,20250102,8170,-19.95,20240820,5630,16.16,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,121201,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6490,-100,5,-1.52,368325550,56818,72.66,6540,6540,6330,8560,4620,6590,6482.55,23.54,0,-1504,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1940,3.04,0.19,12,0.19,2133.00,33988.00,8170,20240820,-20.56,5630,20241209,15.28,7290,-10.97,20250320,5860,10.75,20250102,8170,-20.56,20240820,5630,15.28,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,111205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6520,-70,5,-1.06,227805270,35198,45.01,6540,6540,6330,8560,4620,6590,6472.11,23.54,0,-5767,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1949,3.06,0.19,12,0.12,2133.00,33988.00,8170,20240820,-20.20,5630,20241209,15.81,7290,-10.56,20250320,5860,11.26,20250102,8170,-20.20,20240820,5630,15.81,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,101205,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6450,-140,5,-2.12,157716370,24380,31.18,6540,6540,6330,8560,4620,6590,6469.09,23.54,0,-4633,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1928,3.02,0.19,12,0.08,2133.00,33988.00,8170,20240820,-21.05,5630,20241209,14.56,7290,-11.52,20250320,5860,10.07,20250102,8170,-21.05,20240820,5630,14.56,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N +20250403,091210,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6520,-70,5,-1.06,16479490,2537,3.24,6540,6540,6460,8560,4620,6590,6495.66,23.54,0,1198,6763,6676,6633,6546,6503,6655,6525,1495,1970,5000,4870,10,1,29898656,1949,3.06,0.19,12,0.01,2133.00,33988.00,8170,20240820,-20.20,5630,20241209,15.81,7290,-10.56,20250320,5860,11.26,20250102,8170,-20.20,20240820,5630,15.81,20241209,1.10,Y,460850,5000,1494 억,,7037574,N,N,4251,N,00,N 20250402,161140,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6590,-110,5,-1.64,519457685,78197,91.76,6660,6720,6590,8710,4690,6700,6642.94,23.66,0,-27864,6826,6762,6646,6582,6466,6795,6615,1495,2010,5000,4950,10,1,29898656,1970,3.09,0.19,12,0.26,2133.00,33988.00,8170,20240820,-19.34,5630,20241209,17.05,7290,-9.60,20250320,5860,12.46,20250102,8170,-19.34,20240820,5630,17.05,20241209,1.11,Y,460850,5000,1494 억,,7072653,N,N,4251,N,00,N 20250402,151141,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6640,-60,5,-0.90,486638985,73217,85.92,6660,6720,6590,8710,4690,6700,6646.53,23.66,0,-26954,6826,6762,6646,6582,6466,6795,6615,1495,2010,5000,4950,10,1,29898656,1985,3.11,0.20,12,0.24,2133.00,33988.00,8170,20240820,-18.73,5630,20241209,17.94,7290,-8.92,20250320,5860,13.31,20250102,8170,-18.73,20240820,5630,17.94,20241209,1.11,Y,460850,5000,1494 억,,7072653,N,N,2297,N,00,N 20250402,141143,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6620,-80,5,-1.19,393350595,59115,69.37,6660,6720,6590,8710,4690,6700,6653.99,23.66,0,-22941,6826,6762,6646,6582,6466,6795,6615,1495,2010,5000,4950,10,1,29898656,1979,3.10,0.19,12,0.20,2133.00,33988.00,8170,20240820,-18.97,5630,20241209,17.58,7290,-9.19,20250320,5860,12.97,20250102,8170,-18.97,20240820,5630,17.58,20241209,1.11,Y,460850,5000,1494 억,,7072653,N,N,2297,N,00,N diff --git a/460860/price/prices-20250401.csv b/460860/price/prices-20250401.csv index 7b5158eaf2d2..23f652c1fe03 100644 --- a/460860/price/prices-20250401.csv +++ b/460860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161157,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9050,-10,5,-0.11,1245225570,138265,107.54,8970,9120,8750,11770,6350,9060,9006.08,26.18,0,-39882,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4490,12.89,0.26,12,0.28,702.00,34323.00,12220,20240430,-25.94,7750,20241115,16.77,10350,-12.56,20250221,7750,16.77,20250211,12220,-25.94,20240430,7750,16.77,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,28032,N,00,N +20250403,151208,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9040,-20,5,-0.22,1211332730,134517,104.62,8970,9120,8750,11770,6350,9060,9005.05,26.18,0,-38131,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4485,12.88,0.26,12,0.27,702.00,34323.00,12220,20240430,-26.02,7750,20241115,16.65,10350,-12.66,20250221,7750,16.65,20250211,12220,-26.02,20240430,7750,16.65,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,141205,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9030,-30,5,-0.33,1038548350,115411,89.76,8970,9120,8750,11770,6350,9060,8998.69,26.18,0,-27869,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4480,12.86,0.26,12,0.23,702.00,34323.00,12220,20240430,-26.10,7750,20241115,16.52,10350,-12.75,20250221,7750,16.52,20250211,12220,-26.10,20240430,7750,16.52,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,131203,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9040,-20,5,-0.22,890101900,98958,76.97,8970,9120,8750,11770,6350,9060,8994.74,26.18,0,-24335,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4485,12.88,0.26,12,0.20,702.00,34323.00,12220,20240430,-26.02,7750,20241115,16.65,10350,-12.66,20250221,7750,16.65,20250211,12220,-26.02,20240430,7750,16.65,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,121202,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9040,-20,5,-0.22,764661250,85068,66.16,8970,9120,8750,11770,6350,9060,8988.82,26.18,0,-18463,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4485,12.88,0.26,12,0.17,702.00,34323.00,12220,20240430,-26.02,7750,20241115,16.65,10350,-12.66,20250221,7750,16.65,20250211,12220,-26.02,20240430,7750,16.65,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,111205,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9070,10,2,0.11,601459180,67036,52.14,8970,9120,8750,11770,6350,9060,8972.18,26.18,0,-8055,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4499,12.92,0.26,12,0.14,702.00,34323.00,12220,20240430,-25.78,7750,20241115,17.03,10350,-12.37,20250221,7750,17.03,20250211,12220,-25.78,20240430,7750,17.03,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,101205,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9040,-20,5,-0.22,421568810,47191,36.70,8970,9040,8750,11770,6350,9060,8933.25,26.18,0,-5294,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4485,12.88,0.26,12,0.10,702.00,34323.00,12220,20240430,-26.02,7750,20241115,16.65,10350,-12.66,20250221,7750,16.65,20250211,12220,-26.02,20240430,7750,16.65,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N +20250403,091211,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8860,-200,5,-2.21,45089510,5097,3.96,8970,8970,8800,11770,6350,9060,8846.28,26.18,0,-2607,9353,9206,8973,8826,8593,9280,8900,2480,2710,5000,6700,10,1,49608017,4395,12.62,0.26,12,0.01,702.00,34323.00,12220,20240430,-27.50,7750,20241115,14.32,10350,-14.40,20250221,7750,14.32,20250211,12220,-27.50,20240430,7750,14.32,20241115,1.35,Y,460860,5000,2480 억,,12988129,N,N,20258,N,00,N 20250402,161140,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9060,260,2,2.95,1155849290,128573,82.42,8800,9120,8740,11440,6160,8800,8989.83,26.25,0,-40325,9126,8962,8846,8682,8566,8905,8625,2480,2640,5000,6510,10,1,49608017,4494,12.91,0.26,12,0.26,702.00,34323.00,12220,20240430,-25.86,7750,20241115,16.90,10350,-12.46,20250221,7750,16.90,20250211,12220,-25.86,20240430,7750,16.90,20241115,1.36,Y,460860,5000,2480 억,,13021689,N,N,20258,N,00,N 20250402,151141,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9060,260,2,2.95,1118201360,124423,79.76,8800,9120,8740,11440,6160,8800,8987.10,26.25,0,-37177,9126,8962,8846,8682,8566,8905,8625,2480,2640,5000,6510,10,1,49608017,4494,12.91,0.26,12,0.25,702.00,34323.00,12220,20240430,-25.86,7750,20241115,16.90,10350,-12.46,20250221,7750,16.90,20250211,12220,-25.86,20240430,7750,16.90,20241115,1.36,Y,460860,5000,2480 억,,13021689,N,N,38878,N,00,N 20250402,141143,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9010,210,2,2.39,913381250,101729,65.21,8800,9120,8740,11440,6160,8800,8978.57,26.25,0,-31935,9126,8962,8846,8682,8566,8905,8625,2480,2640,5000,6510,10,1,49608017,4470,12.83,0.26,12,0.21,702.00,34323.00,12220,20240430,-26.27,7750,20241115,16.26,10350,-12.95,20250221,7750,16.26,20250211,12220,-26.27,20240430,7750,16.26,20241115,1.36,Y,460860,5000,2480 억,,13021689,N,N,38878,N,00,N diff --git a/460870/price/prices-20250401.csv b/460870/price/prices-20250401.csv index f1136911b487..1827f6c54a3a 100644 --- a/460870/price/prices-20250401.csv +++ b/460870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3765,0,3,0.00,8679048430,2261051,101.18,3565,4045,3500,4890,2640,3765,3838.62,0.29,0,166910,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,693,-32.46,2.48,12,12.29,-116.00,1519.00,5020,20250317,-25.00,2810,20250310,33.99,5020,-25.00,20250317,2810,33.99,20250310,5020,-25.00,20250317,2810,33.99,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,151208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3805,40,2,1.06,8502681455,2214437,99.09,3565,4045,3500,4890,2640,3765,3839.66,0.29,0,160140,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,700,-32.80,2.50,12,12.03,-116.00,1519.00,5020,20250317,-24.20,2810,20250310,35.41,5020,-24.20,20250317,2810,35.41,20250310,5020,-24.20,20250317,2810,35.41,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,141205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3855,90,2,2.39,8084230073,2105246,94.21,3565,4045,3500,4890,2640,3765,3840.04,0.29,0,142099,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,709,-33.23,2.54,12,11.44,-116.00,1519.00,5020,20250317,-23.21,2810,20250310,37.19,5020,-23.21,20250317,2810,37.19,20250310,5020,-23.21,20250317,2810,37.19,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,131204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3915,150,2,3.98,5255476977,1387155,62.07,3565,3935,3500,4890,2640,3765,3788.67,0.29,0,51240,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,720,-33.75,2.58,12,7.54,-116.00,1519.00,5020,20250317,-22.01,2810,20250310,39.32,5020,-22.01,20250317,2810,39.32,20250310,5020,-22.01,20250317,2810,39.32,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,121202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3895,130,2,3.45,4324344008,1147525,51.35,3565,3920,3500,4890,2640,3765,3768.41,0.29,0,16659,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,717,-33.58,2.56,12,6.24,-116.00,1519.00,5020,20250317,-22.41,2810,20250310,38.61,5020,-22.41,20250317,2810,38.61,20250310,5020,-22.41,20250317,2810,38.61,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,111205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3725,-40,5,-1.06,1536557375,424916,19.01,3565,3760,3500,4890,2640,3765,3616.14,0.29,0,35188,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,686,-32.11,2.45,12,2.31,-116.00,1519.00,5020,20250317,-25.80,2810,20250310,32.56,5020,-25.80,20250317,2810,32.56,20250310,5020,-25.80,20250317,2810,32.56,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,101206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3690,-75,5,-1.99,1285506355,356861,15.97,3565,3760,3500,4890,2640,3765,3602.25,0.29,0,25734,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,679,-31.81,2.43,12,1.94,-116.00,1519.00,5020,20250317,-26.49,2810,20250310,31.32,5020,-26.49,20250317,2810,31.32,20250310,5020,-26.49,20250317,2810,31.32,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N +20250403,091211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,-220,5,-5.84,620399875,175993,7.88,3565,3600,3500,4890,2640,3765,3525.11,0.29,0,3830,4411,4087,3846,3522,3281,3967,3402,18,1125,100,2630,5,1,18403305,652,-30.56,2.33,12,0.96,-116.00,1519.00,5020,20250317,-29.38,2810,20250310,26.16,5020,-29.38,20250317,2810,26.16,20250310,5020,-29.38,20250317,2810,26.16,20250310,0.00,Y,460870,100,18 억,,53686,N,N,0,N,00,N 20250402,161140,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3765,-410,5,-9.82,8577522517,2205033,65.23,4165,4170,3605,5420,2925,4175,3890.44,1.71,0,-263716,4538,4356,4138,3956,3738,4447,4047,18,1245,100,2920,5,1,18403305,693,-32.46,2.48,12,11.98,-116.00,1519.00,5020,20250317,-25.00,2810,20250310,33.99,5020,-25.00,20250317,2810,33.99,20250310,5020,-25.00,20250317,2810,33.99,20250310,0.00,Y,460870,100,18 억,,315460,N,N,0,N,00,N 20250402,151141,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3655,-520,5,-12.46,7880266800,2017473,59.68,4165,4170,3640,5420,2925,4175,3906.01,1.71,0,-247346,4538,4356,4138,3956,3738,4447,4047,18,1245,100,2920,5,1,18403305,673,-31.51,2.41,12,10.96,-116.00,1519.00,5020,20250317,-27.19,2810,20250310,30.07,5020,-27.19,20250317,2810,30.07,20250310,5020,-27.19,20250317,2810,30.07,20250310,0.00,Y,460870,100,18 억,,315460,N,N,0,N,00,N 20250402,141143,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3730,-445,5,-10.66,6773041584,1717390,50.81,4165,4170,3650,5420,2925,4175,3943.80,1.71,0,-248948,4538,4356,4138,3956,3738,4447,4047,18,1245,100,2920,5,1,18403305,686,-32.16,2.46,12,9.33,-116.00,1519.00,5020,20250317,-25.70,2810,20250310,32.74,5020,-25.70,20250317,2810,32.74,20250310,5020,-25.70,20250317,2810,32.74,20250310,0.00,Y,460870,100,18 억,,315460,N,N,0,N,00,N diff --git a/460930/price/prices-20250401.csv b/460930/price/prices-20250401.csv index 2b2fd4614adb..07cc374425b3 100644 --- a/460930/price/prices-20250401.csv +++ b/460930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161157,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13800,-250,5,-1.78,829121650,59961,97.84,13590,14000,13590,18260,9840,14050,13827.69,0.95,0,-929,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4884,28.99,2.09,12,0.17,476.00,6599.00,22350,20250120,-38.26,9580,20241031,44.05,22350,-38.26,20250120,12880,7.14,20250102,22350,-38.26,20250120,9580,44.05,20241031,3.08,Y,460930,500,176 억,,335278,N,N,3941,N,00,N +20250403,151208,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13760,-290,5,-2.06,787087310,56913,92.87,13590,14000,13590,18260,9840,14050,13829.66,0.95,0,-967,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4870,28.91,2.09,12,0.16,476.00,6599.00,22350,20250120,-38.43,9580,20241031,43.63,22350,-38.43,20250120,12880,6.83,20250102,22350,-38.43,20250120,9580,43.63,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,141205,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13810,-240,5,-1.71,661278940,47797,77.99,13590,14000,13590,18260,9840,14050,13835.16,0.95,0,-1491,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4888,29.01,2.09,12,0.14,476.00,6599.00,22350,20250120,-38.21,9580,20241031,44.15,22350,-38.21,20250120,12880,7.22,20250102,22350,-38.21,20250120,9580,44.15,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,131204,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13810,-240,5,-1.71,578488680,41808,68.22,13590,14000,13590,18260,9840,14050,13836.79,0.95,0,-3243,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4888,29.01,2.09,12,0.12,476.00,6599.00,22350,20250120,-38.21,9580,20241031,44.15,22350,-38.21,20250120,12880,7.22,20250102,22350,-38.21,20250120,9580,44.15,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,121202,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13900,-150,5,-1.07,536018920,38739,63.21,13590,14000,13590,18260,9840,14050,13836.67,0.95,0,-2573,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4920,29.20,2.11,12,0.11,476.00,6599.00,22350,20250120,-37.81,9580,20241031,45.09,22350,-37.81,20250120,12880,7.92,20250102,22350,-37.81,20250120,9580,45.09,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,111206,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13970,-80,5,-0.57,477735560,34550,56.38,13590,14000,13590,18260,9840,14050,13827.37,0.95,0,-999,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4944,29.35,2.12,12,0.10,476.00,6599.00,22350,20250120,-37.49,9580,20241031,45.82,22350,-37.49,20250120,12880,8.46,20250102,22350,-37.49,20250120,9580,45.82,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,101206,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13860,-190,5,-1.35,327416905,23741,38.74,13590,14000,13590,18260,9840,14050,13791.20,0.95,0,3477,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4905,29.12,2.10,12,0.07,476.00,6599.00,22350,20250120,-37.99,9580,20241031,44.68,22350,-37.99,20250120,12880,7.61,20250102,22350,-37.99,20250120,9580,44.68,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N +20250403,091211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13820,-230,5,-1.64,107651780,7841,12.79,13590,13890,13590,18260,9840,14050,13729.34,0.95,0,1256,14430,14240,14090,13900,13750,14165,13825,177,4210,500,8990,10,1,35392271,4891,29.03,2.09,12,0.02,476.00,6599.00,22350,20250120,-38.17,9580,20241031,44.26,22350,-38.17,20250120,12880,7.30,20250102,22350,-38.17,20250120,9580,44.26,20241031,3.08,Y,460930,500,176 억,,335278,N,N,4980,N,00,N 20250402,161140,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14050,0,3,0.00,861271485,61285,65.24,14250,14280,13940,18260,9840,14050,14053.54,0.98,0,-13315,14523,14286,14123,13886,13723,14205,13805,177,4210,500,8990,10,1,35392271,4973,29.52,2.13,12,0.17,476.00,6599.00,22350,20250120,-37.14,9580,20241031,46.66,22350,-37.14,20250120,12880,9.08,20250102,22350,-37.14,20250120,9580,46.66,20241031,3.14,Y,460930,500,176 억,,348389,N,N,4980,N,00,N 20250402,151142,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13950,-100,5,-0.71,813303415,57855,61.59,14250,14280,13950,18260,9840,14050,14057.62,0.98,0,-13862,14523,14286,14123,13886,13723,14205,13805,177,4210,500,8990,10,1,35392271,4937,29.31,2.11,12,0.16,476.00,6599.00,22350,20250120,-37.58,9580,20241031,45.62,22350,-37.58,20250120,12880,8.31,20250102,22350,-37.58,20250120,9580,45.62,20241031,3.14,Y,460930,500,176 억,,348389,N,N,89,N,00,N 20250402,141144,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13950,-100,5,-0.71,733241265,52130,55.50,14250,14280,13950,18260,9840,14050,14065.63,0.98,0,-12577,14523,14286,14123,13886,13723,14205,13805,177,4210,500,8990,10,1,35392271,4937,29.31,2.11,12,0.15,476.00,6599.00,22350,20250120,-37.58,9580,20241031,45.62,22350,-37.58,20250120,12880,8.31,20250102,22350,-37.58,20250120,9580,45.62,20241031,3.14,Y,460930,500,176 억,,348389,N,N,89,N,00,N diff --git a/460940/price/prices-20250401.csv b/460940/price/prices-20250401.csv index 9b739288c63c..382a0be8e9a2 100644 --- a/460940/price/prices-20250401.csv +++ b/460940/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161158,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11630,120,2,1.04,605227365,51748,81.51,11290,11920,11220,14960,8060,11510,11695.70,2.92,0,5857,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,753,28.44,1.88,12,0.80,409.00,6174.00,32750,20240731,-64.49,7210,20241209,61.30,20200,-42.43,20250218,11000,5.73,20250331,32750,-64.49,20240731,7210,61.30,20241209,5.26,Y,460940,500,32 억,,189272,N,N,55,N,00,N +20250403,151208,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11590,80,2,0.70,536622375,45845,72.21,11290,11920,11220,14960,8060,11510,11705.15,2.92,0,2958,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,750,28.34,1.88,12,0.71,409.00,6174.00,32750,20240731,-64.61,7210,20241209,60.75,20200,-42.62,20250218,11000,5.36,20250331,32750,-64.61,20240731,7210,60.75,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,141206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11750,240,2,2.09,473206795,40420,63.66,11290,11920,11220,14960,8060,11510,11707.24,2.92,0,3793,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,760,28.73,1.90,12,0.62,409.00,6174.00,32750,20240731,-64.12,7210,20241209,62.97,20200,-41.83,20250218,11000,6.82,20250331,32750,-64.12,20240731,7210,62.97,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,131204,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11840,330,2,2.87,436506915,37310,58.77,11290,11920,11220,14960,8060,11510,11699.46,2.92,0,4165,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,766,28.95,1.92,12,0.58,409.00,6174.00,32750,20240731,-63.85,7210,20241209,64.22,20200,-41.39,20250218,11000,7.64,20250331,32750,-63.85,20240731,7210,64.22,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,121202,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11860,350,2,3.04,405325595,34678,54.62,11290,11920,11220,14960,8060,11510,11688.26,2.92,0,4544,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,768,29.00,1.92,12,0.54,409.00,6174.00,32750,20240731,-63.79,7210,20241209,64.49,20200,-41.29,20250218,11000,7.82,20250331,32750,-63.79,20240731,7210,64.49,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,111206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11870,360,2,3.13,376287845,32222,50.75,11290,11920,11220,14960,8060,11510,11677.98,2.92,0,3835,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,768,29.02,1.92,12,0.50,409.00,6174.00,32750,20240731,-63.76,7210,20241209,64.63,20200,-41.24,20250218,11000,7.91,20250331,32750,-63.76,20240731,7210,64.63,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,101206,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11810,300,2,2.61,278737885,23923,37.68,11290,11920,11220,14960,8060,11510,11651.46,2.92,0,5996,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,764,28.88,1.91,12,0.37,409.00,6174.00,32750,20240731,-63.94,7210,20241209,63.80,20200,-41.53,20250218,11000,7.36,20250331,32750,-63.94,20240731,7210,63.80,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N +20250403,091211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11520,10,2,0.09,65454210,5784,9.11,11290,11520,11220,14960,8060,11510,11316.43,2.92,0,2646,12710,12110,11800,11200,10890,11955,11045,32,3450,500,7130,10,1,6471740,746,28.17,1.87,12,0.09,409.00,6174.00,32750,20240731,-64.82,7210,20241209,59.78,20200,-42.97,20250218,11000,4.73,20250331,32750,-64.82,20240731,7210,59.78,20241209,5.26,Y,460940,500,32 억,,189272,N,N,747,N,00,N 20250402,161141,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11510,-260,5,-2.21,752205865,63286,88.05,12030,12400,11490,15300,8240,11770,11886.31,3.09,0,-10459,12516,12142,11816,11442,11116,12330,11630,32,3530,500,7290,10,1,6471740,745,28.14,1.86,12,0.98,409.00,6174.00,32750,20240731,-64.85,7210,20241209,59.64,20200,-43.02,20250218,11000,4.64,20250331,32750,-64.85,20240731,7210,59.64,20241209,5.55,Y,460940,500,32 억,,199704,N,N,747,N,00,N 20250402,151142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11550,-220,5,-1.87,723055415,60755,84.53,12030,12400,11490,15300,8240,11770,11901.17,3.09,0,-9715,12516,12142,11816,11442,11116,12330,11630,32,3530,500,7290,10,1,6471740,747,28.24,1.87,12,0.94,409.00,6174.00,32750,20240731,-64.73,7210,20241209,60.19,20200,-42.82,20250218,11000,5.00,20250331,32750,-64.73,20240731,7210,60.19,20241209,5.55,Y,460940,500,32 억,,199704,N,N,1,N,00,N 20250402,141144,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,11600,-170,5,-1.44,644057045,53904,75.00,12030,12400,11590,15300,8240,11770,11948.22,3.09,0,-11121,12516,12142,11816,11442,11116,12330,11630,32,3530,500,7290,10,1,6471740,751,28.36,1.88,12,0.83,409.00,6174.00,32750,20240731,-64.58,7210,20241209,60.89,20200,-42.57,20250218,11000,5.45,20250331,32750,-64.58,20240731,7210,60.89,20241209,5.55,Y,460940,500,32 억,,199704,N,N,1,N,00,N diff --git a/461030/price/prices-20250401.csv b/461030/price/prices-20250401.csv index 329df3aab583..5a7d77539d9d 100644 --- a/461030/price/prices-20250401.csv +++ b/461030/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161158,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9100,-90,5,-0.98,447658740,49714,61.07,8950,9180,8850,11940,6440,9190,9004.68,3.96,0,-9381,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1276,-12.73,3.93,12,0.35,-715.00,2315.00,40550,20240403,-77.56,8430,20240710,7.95,14430,-36.94,20250211,8850,2.82,20250403,40550,-77.56,20240403,8430,7.95,20240710,2.28,Y,461030,100,14 억,,554882,N,N,9027,N,00,N +20250403,151209,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9010,-180,5,-1.96,413911790,45985,56.49,8950,9180,8850,11940,6440,9190,9001.02,3.96,0,-7253,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1263,-12.60,3.89,12,0.33,-715.00,2315.00,40550,20240403,-77.78,8430,20240710,6.88,14430,-37.56,20250211,8850,1.81,20250403,40550,-77.78,20240403,8430,6.88,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,141206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9090,-100,5,-1.09,358262890,39817,48.91,8950,9180,8850,11940,6440,9190,8997.74,3.96,0,-4763,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1274,-12.71,3.93,12,0.28,-715.00,2315.00,40550,20240403,-77.58,8430,20240710,7.83,14430,-37.01,20250211,8850,2.71,20250403,40550,-77.58,20240403,8430,7.83,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,131204,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9030,-160,5,-1.74,316079010,35153,43.18,8950,9180,8850,11940,6440,9190,8991.52,3.96,0,-3619,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1266,-12.63,3.90,12,0.25,-715.00,2315.00,40550,20240403,-77.73,8430,20240710,7.12,14430,-37.42,20250211,8850,2.03,20250403,40550,-77.73,20240403,8430,7.12,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,121203,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9170,-20,5,-0.22,262215380,29186,35.85,8950,9180,8850,11940,6440,9190,8984.29,3.96,0,-1547,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1285,-12.83,3.96,12,0.21,-715.00,2315.00,40550,20240403,-77.39,8430,20240710,8.78,14430,-36.45,20250211,8850,3.62,20250403,40550,-77.39,20240403,8430,8.78,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,111206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8960,-230,5,-2.50,232794250,25948,31.87,8950,9090,8850,11940,6440,9190,8971.57,3.96,0,23,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1256,-12.53,3.87,12,0.19,-715.00,2315.00,40550,20240403,-77.90,8430,20240710,6.29,14430,-37.91,20250211,8850,1.24,20250403,40550,-77.90,20240403,8430,6.29,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,101206,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9050,-140,5,-1.52,161780140,18016,22.13,8950,9090,8850,11940,6440,9190,8979.80,3.96,0,1181,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1269,-12.66,3.91,12,0.13,-715.00,2315.00,40550,20240403,-77.68,8430,20240710,7.35,14430,-37.28,20250211,8850,2.26,20250403,40550,-77.68,20240403,8430,7.35,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N +20250403,091212,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,8950,-240,5,-2.61,46670910,5232,6.43,8950,9000,8850,11940,6440,9190,8920.28,3.96,0,-1175,9796,9492,9246,8942,8696,9370,8820,14,2750,100,5690,10,1,14017750,1255,-12.52,3.87,12,0.04,-715.00,2315.00,40550,20240403,-77.93,8430,20240710,6.17,14430,-37.98,20250211,8850,1.13,20250403,40550,-77.93,20240403,8430,6.17,20240710,2.28,Y,461030,100,14 억,,554882,N,N,4520,N,00,N 20250402,161141,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9190,-280,5,-2.96,746259945,81406,144.70,9470,9550,9000,12310,6630,9470,9167.12,4.07,0,-15355,9716,9592,9426,9302,9136,9655,9365,14,2840,100,5870,10,1,14017750,1288,-12.85,3.97,12,0.58,-715.00,2315.00,40550,20240403,-77.34,8430,20240710,9.02,14430,-36.31,20250211,9000,2.11,20250402,40550,-77.34,20240403,8430,9.02,20240710,2.29,Y,461030,100,14 억,,570366,N,N,4520,N,00,N 20250402,151142,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9080,-390,5,-4.12,678940085,73992,131.52,9470,9550,9010,12310,6630,9470,9175.86,4.07,0,-12937,9716,9592,9426,9302,9136,9655,9365,14,2840,100,5870,10,1,14017750,1273,-12.70,3.92,12,0.53,-715.00,2315.00,40550,20240403,-77.61,8430,20240710,7.71,14430,-37.08,20250211,9010,0.78,20250402,40550,-77.61,20240403,8430,7.71,20240710,2.29,Y,461030,100,14 억,,570366,N,N,1298,N,00,N 20250402,141144,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,9100,-370,5,-3.91,590694185,64268,114.23,9470,9550,9010,12310,6630,9470,9191.11,4.07,0,-11275,9716,9592,9426,9302,9136,9655,9365,14,2840,100,5870,10,1,14017750,1276,-12.73,3.93,12,0.46,-715.00,2315.00,40550,20240403,-77.56,8430,20240710,7.95,14430,-36.94,20250211,9010,1.00,20250402,40550,-77.56,20240403,8430,7.95,20240710,2.29,Y,461030,100,14 억,,570366,N,N,1298,N,00,N diff --git a/461300/price/prices-20250401.csv b/461300/price/prices-20250401.csv index e6f7a48ec29c..df4405a74846 100644 --- a/461300/price/prices-20250401.csv +++ b/461300/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161158,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13250,-200,5,-1.49,505028700,38150,135.00,13520,13740,13160,17480,9420,13450,13237.97,4.83,0,-6116,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1741,4.89,0.91,12,0.29,2712.00,14615.00,31700,20240830,-58.20,10670,20250203,24.18,15790,-16.09,20250313,10670,24.18,20250203,31700,-58.20,20240830,10670,24.18,20250203,1.52,Y,461300,500,65 억,,635115,N,N,3044,N,00,N +20250403,151209,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,-220,5,-1.64,492639350,37213,131.69,13520,13740,13160,17480,9420,13450,13238.37,4.83,0,-5977,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1738,4.88,0.91,12,0.28,2712.00,14615.00,31700,20240830,-58.26,10670,20250203,23.99,15790,-16.21,20250313,10670,23.99,20250203,31700,-58.26,20240830,10670,23.99,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,141206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13210,-240,5,-1.78,332381810,25062,88.69,13520,13740,13160,17480,9420,13450,13262.38,4.83,0,-3157,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1736,4.87,0.90,12,0.19,2712.00,14615.00,31700,20240830,-58.33,10670,20250203,23.81,15790,-16.34,20250313,10670,23.81,20250203,31700,-58.33,20240830,10670,23.81,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,131204,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-250,5,-1.86,290848690,21924,77.58,13520,13740,13160,17480,9420,13450,13266.22,4.83,0,-3396,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1734,4.87,0.90,12,0.17,2712.00,14615.00,31700,20240830,-58.36,10670,20250203,23.71,15790,-16.40,20250313,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,121203,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13310,-140,5,-1.04,229214270,17258,61.07,13520,13740,13170,17480,9420,13450,13281.62,4.83,0,-2215,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1749,4.91,0.91,12,0.13,2712.00,14615.00,31700,20240830,-58.01,10670,20250203,24.74,15790,-15.71,20250313,10670,24.74,20250203,31700,-58.01,20240830,10670,24.74,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,111206,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13300,-150,5,-1.12,161406990,12149,42.99,13520,13740,13170,17480,9420,13450,13285.62,4.83,0,-1926,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1747,4.90,0.91,12,0.09,2712.00,14615.00,31700,20240830,-58.04,10670,20250203,24.65,15790,-15.77,20250313,10670,24.65,20250203,31700,-58.04,20240830,10670,24.65,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,101207,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13230,-220,5,-1.64,106876870,8066,28.54,13520,13520,13170,17480,9420,13450,13250.29,4.83,0,-924,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1738,4.88,0.91,12,0.06,2712.00,14615.00,31700,20240830,-58.26,10670,20250203,23.99,15790,-16.21,20250313,10670,23.99,20250203,31700,-58.26,20240830,10670,23.99,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N +20250403,091212,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13200,-250,5,-1.86,34645000,2600,9.20,13520,13520,13200,17480,9420,13450,13325.00,4.83,0,-1146,14090,13770,13560,13240,13030,13665,13135,66,4030,500,8330,10,1,13137933,1734,4.87,0.90,12,0.02,2712.00,14615.00,31700,20240830,-58.36,10670,20250203,23.71,15790,-16.40,20250313,10670,23.71,20250203,31700,-58.36,20240830,10670,23.71,20250203,1.52,Y,461300,500,65 억,,635115,N,N,50,N,00,N 20250402,161141,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13450,-380,5,-2.75,382617085,28259,50.44,13880,13880,13350,17970,9690,13830,13539.98,4.93,0,-7428,14190,14010,13680,13500,13170,14100,13590,66,4140,500,8570,10,1,13137933,1767,4.96,0.92,12,0.22,2712.00,14615.00,31700,20240830,-57.57,10670,20250203,26.05,15790,-14.82,20250313,10670,26.05,20250203,31700,-57.57,20240830,10670,26.05,20250203,1.44,Y,461300,500,65 억,,648118,N,N,50,N,00,N 20250402,151142,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13440,-390,5,-2.82,350816295,25884,46.20,13880,13880,13400,17970,9690,13830,13553.40,4.93,0,-7130,14190,14010,13680,13500,13170,14100,13590,66,4140,500,8570,10,1,13137933,1766,4.96,0.92,12,0.20,2712.00,14615.00,31700,20240830,-57.60,10670,20250203,25.96,15790,-14.88,20250313,10670,25.96,20250203,31700,-57.60,20240830,10670,25.96,20250203,1.44,Y,461300,500,65 억,,648118,N,N,0,N,00,N 20250402,141144,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,13470,-360,5,-2.60,274693820,20219,36.09,13880,13880,13470,17970,9690,13830,13585.93,4.93,0,-5006,14190,14010,13680,13500,13170,14100,13590,66,4140,500,8570,10,1,13137933,1770,4.97,0.92,12,0.15,2712.00,14615.00,31700,20240830,-57.51,10670,20250203,26.24,15790,-14.69,20250313,10670,26.24,20250203,31700,-57.51,20240830,10670,26.24,20250203,1.44,Y,461300,500,65 억,,648118,N,N,0,N,00,N diff --git a/462020/price/prices-20250401.csv b/462020/price/prices-20250401.csv index f02017d394fa..e58b33a5175a 100644 --- a/462020/price/prices-20250401.csv +++ b/462020/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1189810,588,61.76,2015,2025,2010,2625,1415,2020,2023.49,0.07,0,-54,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,43.91,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1187790,587,61.66,2015,2025,2010,2625,1415,2020,2023.49,0.07,0,-53,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,43.91,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1161530,574,60.29,2015,2025,2010,2625,1415,2020,2023.57,0.07,0,-40,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,43.91,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,1125235,556,58.40,2015,2025,2010,2625,1415,2020,2023.80,0.07,0,-24,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,87,43.70,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,0.00,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1101080,544,57.14,2015,2025,2010,2625,1415,2020,2024.04,0.07,0,-12,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,43.80,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,0.00,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,111207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,58370,29,3.05,2015,2025,2010,2625,1415,2020,2012.76,0.07,0,6,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,0.00,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,54350,27,2.84,2015,2025,2010,2625,1415,2020,2012.96,0.07,0,8,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,44.02,1.03,12,0.00,46.00,1973.00,2130,20240621,-4.93,1952,20241226,3.74,2025,0.00,20250225,1974,2.58,20250117,2130,-4.93,20240621,1952,3.74,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N +20250403,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.07,0,0,2033,2026,2018,2011,2003,2030,2015,4,605,100,1410,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N 20250402,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1915055,952,380.80,2010,2025,2010,2615,1415,2015,2011.61,0.07,0,-49,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.91,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N 20250402,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1913035,951,380.40,2010,2025,2010,2615,1415,2015,2011.60,0.07,0,-48,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.91,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,0.00,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N 20250402,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1836335,913,365.20,2010,2025,2010,2615,1415,2015,2011.32,0.07,0,-40,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,0.00,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N diff --git a/462350/price/prices-20250401.csv b/462350/price/prices-20250401.csv index 0aa7e7bf7c23..014ead2d4d79 100644 --- a/462350/price/prices-20250401.csv +++ b/462350/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18110,470,2,2.66,378934945,20976,51.46,17330,18430,17250,22900,12350,17640,18065.17,0.72,0,-6409,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1698,-4.74,3.84,12,0.22,-3824.00,4713.00,46050,20240702,-60.67,15700,20240805,15.35,22600,-19.87,20250214,16840,7.54,20250331,46050,-60.67,20240702,15700,15.35,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,1343,N,00,N +20250403,151209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18100,460,2,2.61,370443835,20507,50.31,17330,18430,17250,22900,12350,17640,18064.26,0.72,0,-6428,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1697,-4.73,3.84,12,0.22,-3824.00,4713.00,46050,20240702,-60.69,15700,20240805,15.29,22600,-19.91,20250214,16840,7.48,20250331,46050,-60.69,20240702,15700,15.29,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,141207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18120,480,2,2.72,358193635,19830,48.65,17330,18430,17250,22900,12350,17640,18063.22,0.72,0,-6144,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1699,-4.74,3.84,12,0.21,-3824.00,4713.00,46050,20240702,-60.65,15700,20240805,15.41,22600,-19.82,20250214,16840,7.60,20250331,46050,-60.65,20240702,15700,15.41,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,131205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18100,460,2,2.61,353901425,19593,48.07,17330,18430,17250,22900,12350,17640,18062.65,0.72,0,-6039,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1697,-4.73,3.84,12,0.21,-3824.00,4713.00,46050,20240702,-60.69,15700,20240805,15.29,22600,-19.91,20250214,16840,7.48,20250331,46050,-60.69,20240702,15700,15.29,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,121203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18150,510,2,2.89,342946330,18989,46.59,17330,18430,17250,22900,12350,17640,18060.26,0.72,0,-5499,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1702,-4.75,3.85,12,0.20,-3824.00,4713.00,46050,20240702,-60.59,15700,20240805,15.61,22600,-19.69,20250214,16840,7.78,20250331,46050,-60.59,20240702,15700,15.61,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,111207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18260,620,2,3.51,298803750,16565,40.64,17330,18430,17250,22900,12350,17640,18038.26,0.72,0,-3858,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1712,-4.78,3.87,12,0.18,-3824.00,4713.00,46050,20240702,-60.35,15700,20240805,16.31,22600,-19.20,20250214,16840,8.43,20250331,46050,-60.35,20240702,15700,16.31,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,101207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18280,640,2,3.63,206751500,11509,28.24,17330,18280,17250,22900,12350,17640,17964.33,0.72,0,-2781,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1714,-4.78,3.88,12,0.12,-3824.00,4713.00,46050,20240702,-60.30,15700,20240805,16.43,22600,-19.12,20250214,16840,8.55,20250331,46050,-60.30,20240702,15700,16.43,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N +20250403,091213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17560,-80,5,-0.45,13366050,770,1.89,17330,17560,17250,22900,12350,17640,17358.51,0.72,0,192,18600,18120,17830,17350,17060,17975,17205,94,5260,1000,12340,10,1,9375694,1646,-4.59,3.73,12,0.01,-3824.00,4713.00,46050,20240702,-61.87,15700,20240805,11.85,22600,-22.30,20250214,16840,4.28,20250331,46050,-61.87,20240702,15700,11.85,20240805,0.95,Y,462350,1000,93 억,,67216,N,N,845,N,00,N 20250402,161142,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17640,-500,5,-2.76,724757655,40760,116.42,18310,18310,17540,23550,12700,18140,17781.10,0.83,0,-10479,18940,18540,17810,17410,16680,18740,17610,94,5410,1000,12690,10,1,9375694,1654,-4.61,3.74,12,0.43,-3824.00,4713.00,46050,20240702,-61.69,15700,20240805,12.36,22600,-21.95,20250214,16840,4.75,20250331,46050,-61.69,20240702,15700,12.36,20240805,0.86,Y,462350,1000,93 억,,77680,N,N,845,N,00,N 20250402,151143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17660,-480,5,-2.65,701156425,39423,112.60,18310,18310,17540,23550,12700,18140,17785.47,0.83,0,-10154,18940,18540,17810,17410,16680,18740,17610,94,5410,1000,12690,10,1,9375694,1656,-4.62,3.75,12,0.42,-3824.00,4713.00,46050,20240702,-61.65,15700,20240805,12.48,22600,-21.86,20250214,16840,4.87,20250331,46050,-61.65,20240702,15700,12.48,20240805,0.86,Y,462350,1000,93 억,,77680,N,N,1137,N,00,N 20250402,141145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17670,-470,5,-2.59,648992290,36468,104.16,18310,18310,17540,23550,12700,18140,17796.21,0.83,0,-11124,18940,18540,17810,17410,16680,18740,17610,94,5410,1000,12690,10,1,9375694,1657,-4.62,3.75,12,0.39,-3824.00,4713.00,46050,20240702,-61.63,15700,20240805,12.55,22600,-21.81,20250214,16840,4.93,20250331,46050,-61.63,20240702,15700,12.55,20240805,0.86,Y,462350,1000,93 억,,77680,N,N,1137,N,00,N diff --git a/462510/price/prices-20250401.csv b/462510/price/prices-20250401.csv index 240e3d9212cc..6a172eb86dfb 100644 --- a/462510/price/prices-20250401.csv +++ b/462510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161159,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7880,-70,5,-0.88,344327600,42674,204.60,7850,8260,7770,10330,5570,7950,8069.02,2.07,0,-3591,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,682,-6.69,3.56,12,0.49,-1177.00,2214.00,56000,20240617,-85.93,7110,20250203,10.83,9350,-15.72,20250108,7110,10.83,20250203,56000,-85.93,20240617,7110,10.83,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,151210,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7940,-10,5,-0.13,332085410,41123,197.17,7850,8260,7770,10330,5570,7950,8075.42,2.07,0,-3346,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,687,-6.75,3.59,12,0.48,-1177.00,2214.00,56000,20240617,-85.82,7110,20250203,11.67,9350,-15.08,20250108,7110,11.67,20250203,56000,-85.82,20240617,7110,11.67,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,141207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8030,80,2,1.01,311726030,38569,184.92,7850,8260,7770,10330,5570,7950,8082.29,2.07,0,-2821,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,695,-6.82,3.63,12,0.45,-1177.00,2214.00,56000,20240617,-85.66,7110,20250203,12.94,9350,-14.12,20250108,7110,12.94,20250203,56000,-85.66,20240617,7110,12.94,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,131205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8060,110,2,1.38,285212290,35272,169.11,7850,8260,7770,10330,5570,7950,8086.08,2.07,0,-2156,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,697,-6.85,3.64,12,0.41,-1177.00,2214.00,56000,20240617,-85.61,7110,20250203,13.36,9350,-13.80,20250108,7110,13.36,20250203,56000,-85.61,20240617,7110,13.36,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,121203,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8140,190,2,2.39,207160460,25640,122.93,7850,8260,7770,10330,5570,7950,8079.58,2.07,0,4601,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,704,-6.92,3.68,12,0.30,-1177.00,2214.00,56000,20240617,-85.46,7110,20250203,14.49,9350,-12.94,20250108,7110,14.49,20250203,56000,-85.46,20240617,7110,14.49,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,111207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8230,280,2,3.52,171997510,21317,102.21,7850,8260,7770,10330,5570,7950,8068.56,2.07,0,2337,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,712,-6.99,3.72,12,0.25,-1177.00,2214.00,56000,20240617,-85.30,7110,20250203,15.75,9350,-11.98,20250108,7110,15.75,20250203,56000,-85.30,20240617,7110,15.75,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,101207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8020,70,2,0.88,51198140,6504,31.18,7850,8020,7770,10330,5570,7950,7871.79,2.07,0,923,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,694,-6.81,3.62,12,0.08,-1177.00,2214.00,56000,20240617,-85.68,7110,20250203,12.80,9350,-14.22,20250108,7110,12.80,20250203,56000,-85.68,20240617,7110,12.80,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N +20250403,091213,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7790,-160,5,-2.01,20333660,2607,12.50,7850,7880,7770,10330,5570,7950,7799.64,2.07,0,-253,8403,8176,8033,7806,7663,8105,7735,43,2380,500,4920,10,1,8650735,674,-6.62,3.52,12,0.03,-1177.00,2214.00,56000,20240617,-86.09,7110,20250203,9.56,9350,-16.68,20250108,7110,9.56,20250203,56000,-86.09,20240617,7110,9.56,20250203,0.91,Y,462510,500,43 억,,179428,N,N,0,N,00,N 20250402,161142,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7950,-80,5,-1.00,166406440,20674,28.03,8030,8260,7890,10430,5630,8030,8049.21,2.16,0,-7655,8476,8252,7966,7742,7456,8365,7855,43,2400,500,4970,10,1,8650735,688,-6.75,3.59,12,0.24,-1177.00,2214.00,56000,20240617,-85.80,7110,20250203,11.81,9350,-14.97,20250108,7110,11.81,20250203,56000,-85.80,20240617,7110,11.81,20250203,0.95,Y,462510,500,43 억,,186986,N,N,0,N,00,N 20250402,151143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,7900,-130,5,-1.62,159403890,19794,26.84,8030,8260,7900,10430,5630,8030,8053.14,2.16,0,-7334,8476,8252,7966,7742,7456,8365,7855,43,2400,500,4970,10,1,8650735,683,-6.71,3.57,12,0.23,-1177.00,2214.00,56000,20240617,-85.89,7110,20250203,11.11,9350,-15.51,20250108,7110,11.11,20250203,56000,-85.89,20240617,7110,11.11,20250203,0.95,Y,462510,500,43 억,,186986,N,N,0,N,00,N 20250402,141145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,8000,-30,5,-0.37,140419825,17401,23.59,8030,8260,7940,10430,5630,8030,8069.64,2.16,0,-6972,8476,8252,7966,7742,7456,8365,7855,43,2400,500,4970,10,1,8650735,692,-6.80,3.61,12,0.20,-1177.00,2214.00,56000,20240617,-85.71,7110,20250203,12.52,9350,-14.44,20250108,7110,12.52,20250203,56000,-85.71,20240617,7110,12.52,20250203,0.95,Y,462510,500,43 억,,186986,N,N,0,N,00,N diff --git a/462520/price/prices-20250401.csv b/462520/price/prices-20250401.csv index 7767598b04ff..bf491f10c018 100644 --- a/462520/price/prices-20250401.csv +++ b/462520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161159,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12790,-340,5,-2.59,147357920,11450,306.64,13050,13050,12770,17060,9200,13130,12871.61,0.23,0,289,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1516,26.05,0.68,12,0.10,491.00,18731.00,25200,20240509,-49.25,12770,20250403,0.16,15770,-18.90,20250107,12770,0.16,20250403,25200,-49.25,20240509,12770,0.16,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,151210,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12780,-350,5,-2.67,144114750,11196,299.84,13050,13050,12770,17060,9200,13130,12871.99,0.23,0,339,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1515,26.03,0.68,12,0.09,491.00,18731.00,25200,20240509,-49.29,12770,20250403,0.08,15770,-18.96,20250107,12770,0.08,20250403,25200,-49.29,20240509,12770,0.08,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,141207,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12840,-290,5,-2.21,124832250,9688,259.45,13050,13050,12810,17060,9200,13130,12885.24,0.23,0,373,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1522,26.15,0.69,12,0.08,491.00,18731.00,25200,20240509,-49.05,12810,20250403,0.23,15770,-18.58,20250107,12810,0.23,20250403,25200,-49.05,20240509,12810,0.23,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,131206,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12980,-150,5,-1.14,60651660,4689,125.58,13050,13050,12900,17060,9200,13130,12934.88,0.23,0,175,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1539,26.44,0.69,12,0.04,491.00,18731.00,25200,20240509,-48.49,12900,20250403,0.62,15770,-17.69,20250107,12900,0.62,20250403,25200,-48.49,20240509,12900,0.62,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,121204,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12940,-190,5,-1.45,54917750,4245,113.69,13050,13050,12900,17060,9200,13130,12937.04,0.23,0,75,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1534,26.35,0.69,12,0.04,491.00,18731.00,25200,20240509,-48.65,12900,20250403,0.31,15770,-17.95,20250107,12900,0.31,20250403,25200,-48.65,20240509,12900,0.31,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,111207,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12900,-230,5,-1.75,38164570,2948,78.95,13050,13050,12900,17060,9200,13130,12945.92,0.23,0,35,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1529,26.27,0.69,12,0.02,491.00,18731.00,25200,20240509,-48.81,12900,20250403,0.00,15770,-18.20,20250107,12900,0.00,20250403,25200,-48.81,20240509,12900,0.00,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,101208,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,13030,-100,5,-0.76,12613160,973,26.06,13050,13050,12900,17060,9200,13130,12963.17,0.23,0,74,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1545,26.54,0.70,12,0.01,491.00,18731.00,25200,20240509,-48.29,12900,20250403,1.01,15770,-17.37,20250107,12900,1.01,20250403,25200,-48.29,20240509,12900,1.01,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N +20250403,091213,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,12990,-140,5,-1.07,7120080,549,14.70,13050,13050,12900,17060,9200,13130,12969.18,0.23,0,67,13310,13220,13110,13020,12910,13165,12965,59,3930,500,8400,10,1,11855168,1540,26.46,0.69,12,0.00,491.00,18731.00,25200,20240509,-48.45,12900,20250403,0.70,15770,-17.63,20250107,12900,0.70,20250403,25200,-48.45,20240509,12900,0.70,20250403,0.32,Y,462520,500,59 억,,26813,N,N,1,N,00,N 20250402,161142,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13130,-30,5,-0.23,48906505,3734,45.98,13170,13200,13000,17100,9220,13160,13097.62,0.23,0,-153,13500,13330,13180,13010,12860,13415,13095,59,3940,500,8420,10,1,11855168,1557,26.74,0.70,12,0.03,491.00,18731.00,25200,20240509,-47.90,12990,20250331,1.08,15770,-16.74,20250107,12990,1.08,20250331,25200,-47.90,20240509,12990,1.08,20250331,0.34,Y,462520,500,59 억,,26963,N,N,1,N,00,N 20250402,151143,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13090,-70,5,-0.53,46902865,3581,44.10,13170,13200,13000,17100,9220,13160,13097.70,0.23,0,-105,13500,13330,13180,13010,12860,13415,13095,59,3940,500,8420,10,1,11855168,1552,26.66,0.70,12,0.03,491.00,18731.00,25200,20240509,-48.06,12990,20250331,0.77,15770,-16.99,20250107,12990,0.77,20250331,25200,-48.06,20240509,12990,0.77,20250331,0.34,Y,462520,500,59 억,,26963,N,N,2,N,00,N 20250402,141145,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,13130,-30,5,-0.23,30758045,2343,28.85,13170,13200,13090,17100,9220,13160,13127.63,0.23,0,-106,13500,13330,13180,13010,12860,13415,13095,59,3940,500,8420,10,1,11855168,1557,26.74,0.70,12,0.02,491.00,18731.00,25200,20240509,-47.90,12990,20250331,1.08,15770,-16.74,20250107,12990,1.08,20250331,25200,-47.90,20240509,12990,1.08,20250331,0.34,Y,462520,500,59 억,,26963,N,N,2,N,00,N diff --git a/462860/price/prices-20250401.csv b/462860/price/prices-20250401.csv index a308004070c6..e7864c807d5b 100644 --- a/462860/price/prices-20250401.csv +++ b/462860/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161159,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7330,-380,5,-4.93,19951097325,2520837,101.06,7800,8270,7290,10020,5400,7710,7917.00,0.30,0,-28933,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1727,15.14,3.74,12,10.70,484.00,1958.00,11500,20250324,-36.26,7080,20250402,3.53,11500,-36.26,20250324,7080,3.53,20250402,11500,-36.26,20250324,7080,3.53,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,151210,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7420,-290,5,-3.76,19598031380,2472738,99.13,7800,8270,7290,10020,5400,7710,7927.15,0.30,0,-33786,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1748,15.33,3.79,12,10.49,484.00,1958.00,11500,20250324,-35.48,7080,20250402,4.80,11500,-35.48,20250324,7080,4.80,20250402,11500,-35.48,20250324,7080,4.80,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,141208,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7420,-290,5,-3.76,18395888460,2310509,92.63,7800,8270,7420,10020,5400,7710,7963.73,0.30,0,-22873,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1748,15.33,3.79,12,9.81,484.00,1958.00,11500,20250324,-35.48,7080,20250402,4.80,11500,-35.48,20250324,7080,4.80,20250402,11500,-35.48,20250324,7080,4.80,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,131206,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7840,130,2,1.69,16203524550,2024141,81.15,7800,8270,7790,10020,5400,7710,8007.67,0.30,0,-31544,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1847,16.20,4.00,12,8.59,484.00,1958.00,11500,20250324,-31.83,7080,20250402,10.73,11500,-31.83,20250324,7080,10.73,20250402,11500,-31.83,20250324,7080,10.73,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,121204,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,8155,445,2,5.77,12864077655,1609855,64.54,7800,8270,7790,10020,5400,7710,7993.87,0.30,0,-20208,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1921,16.85,4.16,12,6.83,484.00,1958.00,11500,20250324,-29.09,7080,20250402,15.18,11500,-29.09,20250324,7080,15.18,20250402,11500,-29.09,20250324,7080,15.18,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,111208,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7940,230,2,2.98,8286898860,1045882,41.93,7800,8110,7790,10020,5400,7710,7926.93,0.30,0,-16836,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1871,16.40,4.06,12,4.44,484.00,1958.00,11500,20250324,-30.96,7080,20250402,12.15,11500,-30.96,20250324,7080,12.15,20250402,11500,-30.96,20250324,7080,12.15,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,101208,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7960,250,2,3.24,7033395340,887537,35.58,7800,8110,7790,10020,5400,7710,7928.87,0.30,0,507,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1876,16.45,4.07,12,3.77,484.00,1958.00,11500,20250324,-30.78,7080,20250402,12.43,11500,-30.78,20250324,7080,12.43,20250402,11500,-30.78,20250324,7080,12.43,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N +20250403,091213,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7930,220,2,2.85,2758685080,349973,14.03,7800,7980,7800,10020,5400,7710,7891.50,0.30,0,-21061,8290,8000,7540,7250,6790,8145,7395,24,2310,100,5390,10,1,23561578,1868,16.38,4.05,12,1.49,484.00,1958.00,11500,20250324,-31.04,7080,20250402,12.01,11500,-31.04,20250324,7080,12.01,20250402,11500,-31.04,20250324,7080,12.01,20250402,0.00,Y,462860,100,23 억,,71269,N,N,0,N,00,N 20250402,161142,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7710,380,2,5.18,17684951175,2340959,352.95,7340,7830,7080,9520,5140,7330,7554.34,0.12,0,43471,7730,7530,7370,7170,7010,7450,7090,24,2190,100,5130,10,1,23561578,1817,13.72,5.19,12,9.94,562.00,1486.00,11500,20250324,-32.96,7080,20250402,8.90,11500,-32.96,20250324,7080,8.90,20250402,11500,-32.96,20250324,7080,8.90,20250402,0.00,Y,462860,100,23 억,,27309,N,N,0,N,00,N 20250402,151144,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7720,390,2,5.32,17063445690,2260213,340.77,7340,7830,7080,9520,5140,7330,7549.53,0.12,0,45523,7730,7530,7370,7170,7010,7450,7090,24,2190,100,5130,10,1,23561578,1819,13.74,5.20,12,9.59,562.00,1486.00,11500,20250324,-32.87,7080,20250402,9.04,11500,-32.87,20250324,7080,9.04,20250402,11500,-32.87,20250324,7080,9.04,20250402,0.00,Y,462860,100,23 억,,27309,N,N,0,N,00,N 20250402,141145,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7570,240,2,3.27,12587093045,1678440,253.06,7340,7760,7080,9520,5140,7330,7499.33,0.12,0,14628,7730,7530,7370,7170,7010,7450,7090,24,2190,100,5130,10,1,23561578,1784,13.47,5.09,12,7.12,562.00,1486.00,11500,20250324,-34.17,7080,20250402,6.92,11500,-34.17,20250324,7080,6.92,20250402,11500,-34.17,20250324,7080,6.92,20250402,0.00,Y,462860,100,23 억,,27309,N,N,0,N,00,N diff --git a/462870/price/prices-20250401.csv b/462870/price/prices-20250401.csv index 3c783edf95d9..d33ac12c16fc 100644 --- a/462870/price/prices-20250401.csv +++ b/462870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161200,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49250,-600,5,-1.20,8181119825,166897,75.64,48800,49700,48200,64800,34900,49850,49018.78,3.13,0,3775,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28804,18.12,3.76,12,0.29,2718.00,13104.00,89500,20240711,-44.97,47550,20241113,3.58,70200,-29.84,20250217,47700,3.25,20250402,89500,-44.97,20240711,47550,3.58,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,14149,N,00,N +20250403,151210,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49300,-550,5,-1.10,7911304300,161416,73.16,48800,49700,48200,64800,34900,49850,49011.90,3.13,0,3131,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28833,18.14,3.76,12,0.28,2718.00,13104.00,89500,20240711,-44.92,47550,20241113,3.68,70200,-29.77,20250217,47700,3.35,20250402,89500,-44.92,20240711,47550,3.68,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,141208,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49250,-600,5,-1.20,6442372150,131654,59.67,48800,49700,48200,64800,34900,49850,48934.12,3.13,0,650,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28804,18.12,3.76,12,0.23,2718.00,13104.00,89500,20240711,-44.97,47550,20241113,3.58,70200,-29.84,20250217,47700,3.25,20250402,89500,-44.97,20240711,47550,3.58,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,131206,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49000,-850,5,-1.71,5239677750,107205,48.59,48800,49700,48200,64800,34900,49850,48875.31,3.13,0,-1850,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28658,18.03,3.74,12,0.18,2718.00,13104.00,89500,20240711,-45.25,47550,20241113,3.05,70200,-30.20,20250217,47700,2.73,20250402,89500,-45.25,20240711,47550,3.05,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,121204,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49150,-700,5,-1.40,4154976650,85049,38.55,48800,49700,48200,64800,34900,49850,48853.92,3.13,0,-6001,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28745,18.08,3.75,12,0.15,2718.00,13104.00,89500,20240711,-45.08,47550,20241113,3.36,70200,-29.99,20250217,47700,3.04,20250402,89500,-45.08,20240711,47550,3.36,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,111208,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48650,-1200,5,-2.41,3074844075,62991,28.55,48800,49700,48200,64800,34900,49850,48814.02,3.13,0,-10834,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28453,17.90,3.71,12,0.11,2718.00,13104.00,89500,20240711,-45.64,47550,20241113,2.31,70200,-30.70,20250217,47700,1.99,20250402,89500,-45.64,20240711,47550,2.31,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,101208,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,48950,-900,5,-1.81,1604882450,32717,14.83,48800,49700,48500,64800,34900,49850,49053.47,3.13,0,-7585,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,28628,18.01,3.74,12,0.06,2718.00,13104.00,89500,20240711,-45.31,47550,20241113,2.94,70200,-30.27,20250217,47700,2.62,20250402,89500,-45.31,20240711,47550,2.94,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N +20250403,091214,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49650,-200,5,-0.40,358870350,7309,3.31,48800,49650,48500,64800,34900,49850,49099.79,3.13,0,-892,55350,52600,50150,47400,44950,51375,46175,117,14950,200,34890,50,1,58484720,29038,18.27,3.79,12,0.01,2718.00,13104.00,89500,20240711,-44.53,47550,20241113,4.42,70200,-29.27,20250217,47700,4.09,20250402,89500,-44.53,20240711,47550,4.42,20241113,0.40,Y,462870,200,116 억,,1828369,N,N,39392,N,00,N 20250402,161142,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49850,-2650,5,-5.05,11113666850,220643,85.58,52900,52900,47700,68200,36800,52500,50369.46,3.15,0,-5625,57833,55166,53633,50966,49433,54400,50200,117,15700,200,36750,50,1,58484720,29155,18.34,3.80,12,0.38,2718.00,13104.00,89500,20240711,-44.30,47550,20241113,4.84,70200,-28.99,20250217,47700,4.51,20250402,89500,-44.30,20240711,47550,4.84,20241113,0.40,Y,462870,200,116 억,,1841444,N,N,39392,N,00,N 20250402,151144,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49750,-2750,5,-5.24,10526069425,208851,81.01,52900,52900,47700,68200,36800,52500,50399.90,3.15,0,-5459,57833,55166,53633,50966,49433,54400,50200,117,15700,200,36750,50,1,58484720,29096,18.30,3.80,12,0.36,2718.00,13104.00,89500,20240711,-44.41,47550,20241113,4.63,70200,-29.13,20250217,47700,4.30,20250402,89500,-44.41,20240711,47550,4.63,20241113,0.40,Y,462870,200,116 억,,1841444,N,N,33650,N,00,N 20250402,141146,55,30.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,49750,-2750,5,-5.24,8598147300,170191,66.01,52900,52900,47700,68200,36800,52500,50520.58,3.15,0,-7531,57833,55166,53633,50966,49433,54400,50200,117,15700,200,36750,50,1,58484720,29096,18.30,3.80,12,0.29,2718.00,13104.00,89500,20240711,-44.41,47550,20241113,4.63,70200,-29.13,20250217,47700,4.30,20250402,89500,-44.41,20240711,47550,4.63,20241113,0.40,Y,462870,200,116 억,,1841444,N,N,33650,N,00,N diff --git a/462980/price/prices-20250401.csv b/462980/price/prices-20250401.csv index cd999025f638..2adcd5399649 100644 --- a/462980/price/prices-20250401.csv +++ b/462980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161200,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3080,-60,5,-1.91,160897395,52429,150.23,3040,3125,3010,4080,2200,3140,3068.85,0.74,0,2610,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,562,342.22,8.83,12,0.29,9.00,349.00,6280,20250204,-50.96,3010,20250403,2.33,6280,-50.96,20250204,3010,2.33,20250403,6280,-50.96,20250204,3010,2.33,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2647,N,00,N +20250403,151211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3095,-45,5,-1.43,140352995,45763,131.13,3040,3125,3010,4080,2200,3140,3066.95,0.74,0,2220,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,564,343.89,8.87,12,0.25,9.00,349.00,6280,20250204,-50.72,3010,20250403,2.82,6280,-50.72,20250204,3010,2.82,20250403,6280,-50.72,20250204,3010,2.82,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,141208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3095,-45,5,-1.43,131625420,42941,123.04,3040,3125,3010,4080,2200,3140,3065.26,0.74,0,2402,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,564,343.89,8.87,12,0.24,9.00,349.00,6280,20250204,-50.72,3010,20250403,2.82,6280,-50.72,20250204,3010,2.82,20250403,6280,-50.72,20250204,3010,2.82,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,131206,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3095,-45,5,-1.43,126176165,41178,117.99,3040,3125,3010,4080,2200,3140,3064.16,0.74,0,2605,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,564,343.89,8.87,12,0.23,9.00,349.00,6280,20250204,-50.72,3010,20250403,2.82,6280,-50.72,20250204,3010,2.82,20250403,6280,-50.72,20250204,3010,2.82,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,121204,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3095,-45,5,-1.43,112284685,36680,105.10,3040,3125,3010,4080,2200,3140,3061.19,0.74,0,2965,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,564,343.89,8.87,12,0.20,9.00,349.00,6280,20250204,-50.72,3010,20250403,2.82,6280,-50.72,20250204,3010,2.82,20250403,6280,-50.72,20250204,3010,2.82,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,111208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3085,-55,5,-1.75,104303408,34095,97.70,3040,3125,3010,4080,2200,3140,3059.20,0.74,0,3084,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,563,342.78,8.84,12,0.19,9.00,349.00,6280,20250204,-50.88,3010,20250403,2.49,6280,-50.88,20250204,3010,2.49,20250403,6280,-50.88,20250204,3010,2.49,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,101208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3075,-65,5,-2.07,82624523,27052,77.52,3040,3125,3010,4080,2200,3140,3054.28,0.74,0,2172,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,561,341.67,8.81,12,0.15,9.00,349.00,6280,20250204,-51.04,3010,20250403,2.16,6280,-51.04,20250204,3010,2.16,20250403,6280,-51.04,20250204,3010,2.16,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N +20250403,091214,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,3030,-110,5,-3.50,25914188,8561,24.53,3040,3060,3010,4080,2200,3140,3026.99,0.74,0,699,3296,3217,3171,3092,3046,3195,3070,91,940,500,2190,5,1,18234437,553,336.67,8.68,12,0.05,9.00,349.00,6280,20250204,-51.75,3010,20250403,0.66,6280,-51.75,20250204,3010,0.66,20250403,6280,-51.75,20250204,3010,0.66,20250403,0.00,Y,462980,500,91 억,,134762,N,N,2650,N,00,N 20250402,161143,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-50,5,-1.57,109206960,34599,85.55,3250,3250,3125,4145,2235,3190,3156.42,0.79,0,-9855,3380,3285,3205,3110,3030,3332,3157,91,955,500,2230,5,1,18234437,573,348.89,9.00,12,0.19,9.00,349.00,6280,20250204,-50.00,3120,20250331,0.64,6280,-50.00,20250204,3120,0.64,20250331,6280,-50.00,20250204,3120,0.64,20250331,0.00,Y,462980,500,91 억,,144540,N,N,2650,N,00,N 20250402,151144,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-55,5,-1.72,105636685,33462,82.74,3250,3250,3125,4145,2235,3190,3156.91,0.79,0,-9383,3380,3285,3205,3110,3030,3332,3157,91,955,500,2230,5,1,18234437,572,348.33,8.98,12,0.18,9.00,349.00,6280,20250204,-50.08,3120,20250331,0.48,6280,-50.08,20250204,3120,0.48,20250331,6280,-50.08,20250204,3120,0.48,20250331,0.00,Y,462980,500,91 억,,144540,N,N,0,N,00,N 20250402,141146,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-40,5,-1.25,100794195,31924,78.93,3250,3250,3125,4145,2235,3190,3157.32,0.79,0,-8925,3380,3285,3205,3110,3030,3332,3157,91,955,500,2230,5,1,18234437,574,350.00,9.03,12,0.18,9.00,349.00,6280,20250204,-49.84,3120,20250331,0.96,6280,-49.84,20250204,3120,0.96,20250331,6280,-49.84,20250204,3120,0.96,20250331,0.00,Y,462980,500,91 억,,144540,N,N,0,N,00,N diff --git a/463480/price/prices-20250401.csv b/463480/price/prices-20250401.csv index 1393e2b2ece1..435df89493b6 100644 --- a/463480/price/prices-20250401.csv +++ b/463480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15050,-890,5,-5.58,28177861515,1826485,20.29,15400,15910,14920,20700,11160,15940,15428.31,1.35,0,-84159,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1865,79.63,7.08,12,14.74,189.00,2125.00,22850,20250221,-34.14,9550,20250311,57.59,22850,-34.14,20250221,9550,57.59,20250311,22850,-34.14,20250221,9550,57.59,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1007,N,00,N +20250403,151211,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15100,-840,5,-5.27,27250661820,1764974,19.61,15400,15910,14920,20700,11160,15940,15439.64,1.35,0,-89980,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1871,79.89,7.11,12,14.24,189.00,2125.00,22850,20250221,-33.92,9550,20250311,58.12,22850,-33.92,20250221,9550,58.12,20250311,22850,-33.92,20250221,9550,58.12,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15420,-520,5,-3.26,23140990565,1494049,16.60,15400,15910,15100,20700,11160,15940,15488.71,1.35,0,-69263,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1911,81.59,7.26,12,12.06,189.00,2125.00,22850,20250221,-32.52,9550,20250311,61.47,22850,-32.52,20250221,9550,61.47,20250311,22850,-32.52,20250221,9550,61.47,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,131206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15400,-540,5,-3.39,21469536140,1386204,15.40,15400,15910,15100,20700,11160,15940,15487.94,1.35,0,-73238,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1908,81.48,7.25,12,11.19,189.00,2125.00,22850,20250221,-32.60,9550,20250311,61.26,22850,-32.60,20250221,9550,61.26,20250311,22850,-32.60,20250221,9550,61.26,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-350,5,-2.20,17547666125,1134110,12.60,15400,15910,15100,20700,11160,15940,15472.54,1.35,0,-31151,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1932,82.49,7.34,12,9.15,189.00,2125.00,22850,20250221,-31.77,9550,20250311,63.25,22850,-31.77,20250221,9550,63.25,20250311,22850,-31.77,20250221,9550,63.25,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,111208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15590,-350,5,-2.20,13596652165,880822,9.79,15400,15840,15100,20700,11160,15940,15436.20,1.35,0,-15347,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1932,82.49,7.34,12,7.11,189.00,2125.00,22850,20250221,-31.77,9550,20250311,63.25,22850,-31.77,20250221,9550,63.25,20250311,22850,-31.77,20250221,9550,63.25,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,101209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15500,-440,5,-2.76,11692067505,757891,8.42,15400,15840,15100,20700,11160,15940,15426.96,1.35,0,-22544,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1921,82.01,7.29,12,6.12,189.00,2125.00,22850,20250221,-32.17,9550,20250311,62.30,22850,-32.17,20250221,9550,62.30,20250311,22850,-32.17,20250221,9550,62.30,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N +20250403,091214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15390,-550,5,-3.45,3108208560,201736,2.24,15400,15590,15310,20700,11160,15940,15406.74,1.35,0,11943,17720,16830,16020,15130,14320,17275,15575,25,4760,200,11150,10,1,12390358,1907,81.43,7.24,12,1.63,189.00,2125.00,22850,20250221,-32.65,9550,20250311,61.15,22850,-32.65,20250221,9550,61.15,20250311,22850,-32.65,20250221,9550,61.15,20250311,1.63,Y,463480,200,24 억,,167088,N,N,1177,N,00,N 20250402,161143,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15940,690,2,4.52,144177363205,8900363,57.20,15250,16910,15210,19820,10680,15250,16199.72,1.07,0,31732,17076,16162,15226,14312,13376,16620,14770,25,4570,200,10670,10,1,12390358,1975,84.34,7.50,12,71.83,189.00,2125.00,22850,20250221,-30.24,9550,20250311,66.91,22850,-30.24,20250221,9550,66.91,20250311,22850,-30.24,20250221,9550,66.91,20250311,1.67,Y,463480,200,24 억,,133095,N,N,1177,N,00,N 20250402,151144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15770,520,2,3.41,141262258935,8716103,56.01,15250,16910,15210,19820,10680,15250,16207.26,1.07,0,37334,17076,16162,15226,14312,13376,16620,14770,25,4570,200,10670,10,1,12390358,1954,83.44,7.42,12,70.35,189.00,2125.00,22850,20250221,-30.98,9550,20250311,65.13,22850,-30.98,20250221,9550,65.13,20250311,22850,-30.98,20250221,9550,65.13,20250311,1.67,Y,463480,200,24 억,,133095,N,N,0,N,00,N 20250402,141146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15620,370,2,2.43,132143524020,8131467,52.26,15250,16910,15210,19820,10680,15250,16251.12,1.07,0,-9886,17076,16162,15226,14312,13376,16620,14770,25,4570,200,10670,10,1,12390358,1935,82.65,7.35,12,65.63,189.00,2125.00,22850,20250221,-31.64,9550,20250311,63.56,22850,-31.64,20250221,9550,63.56,20250311,22850,-31.64,20250221,9550,63.56,20250311,1.67,Y,463480,200,24 억,,133095,N,N,0,N,00,N diff --git a/464080/price/prices-20250401.csv b/464080/price/prices-20250401.csv index 52878c4f93d6..b2e781a087a9 100644 --- a/464080/price/prices-20250401.csv +++ b/464080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161200,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,0,3,0.00,1469892725,147891,82.77,9650,10120,9510,13000,7000,10000,9939.03,0.90,0,21299,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1768,-13.89,5.53,12,0.84,-720.00,1808.00,21100,20240625,-52.61,4975,20240823,101.01,16600,-39.76,20250211,9510,5.15,20250403,21100,-52.61,20240625,4975,101.01,20240823,4.04,Y,464080,100,17 억,,159052,N,N,6677,N,00,N +20250403,151211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,0,3,0.00,1405037490,141405,79.14,9650,10120,9510,13000,7000,10000,9936.26,0.90,0,19864,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1768,-13.89,5.53,12,0.80,-720.00,1808.00,21100,20240625,-52.61,4975,20240823,101.01,16600,-39.76,20250211,9510,5.15,20250403,21100,-52.61,20240625,4975,101.01,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,141209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,20,2,0.20,1243292095,125237,70.09,9650,10120,9510,13000,7000,10000,9927.51,0.90,0,17021,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1772,-13.92,5.54,12,0.71,-720.00,1808.00,21100,20240625,-52.51,4975,20240823,101.41,16600,-39.64,20250211,9510,5.36,20250403,21100,-52.51,20240625,4975,101.41,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,131207,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10065,65,2,0.65,1153617695,116345,65.11,9650,10120,9510,13000,7000,10000,9915.49,0.90,0,15843,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1780,-13.98,5.57,12,0.66,-720.00,1808.00,21100,20240625,-52.30,4975,20240823,102.31,16600,-39.37,20250211,9510,5.84,20250403,21100,-52.30,20240625,4975,102.31,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,121205,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,50,2,0.50,1042158420,105264,58.91,9650,10120,9510,13000,7000,10000,9900.42,0.90,0,17760,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1777,-13.96,5.56,12,0.60,-720.00,1808.00,21100,20240625,-52.37,4975,20240823,102.01,16600,-39.46,20250211,9510,5.68,20250403,21100,-52.37,20240625,4975,102.01,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,111209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10020,20,2,0.20,921398660,93277,52.20,9650,10040,9510,13000,7000,10000,9878.09,0.90,0,19098,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1772,-13.92,5.54,12,0.53,-720.00,1808.00,21100,20240625,-52.51,4975,20240823,101.41,16600,-39.64,20250211,9510,5.36,20250403,21100,-52.51,20240625,4975,101.41,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,101209,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9920,-80,5,-0.80,686234930,69598,38.95,9650,10040,9510,13000,7000,10000,9859.98,0.90,0,16744,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1754,-13.78,5.49,12,0.39,-720.00,1808.00,21100,20240625,-52.99,4975,20240823,99.40,16600,-40.24,20250211,9510,4.31,20250403,21100,-52.99,20240625,4975,99.40,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N +20250403,091214,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,9810,-190,5,-1.90,221401100,22835,12.78,9650,9810,9510,13000,7000,10000,9695.68,0.90,0,5022,10813,10406,10203,9796,9593,10305,9695,18,3000,100,6200,10,1,17681830,1735,-13.62,5.43,12,0.13,-720.00,1808.00,21100,20240625,-53.51,4975,20240823,97.19,16600,-40.90,20250211,9510,3.15,20250403,21100,-53.51,20240625,4975,97.19,20240823,4.04,Y,464080,100,17 억,,159052,N,N,10804,N,00,N 20250402,161143,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10000,-410,5,-3.94,1819857925,178681,75.44,10580,10610,10000,13530,7290,10410,10185.17,0.99,0,-16300,10943,10676,10363,10096,9783,10810,10230,18,3120,100,6450,10,1,17681830,1768,-13.89,5.53,12,1.01,-720.00,1808.00,21100,20240625,-52.61,4975,20240823,101.01,16600,-39.76,20250211,9950,0.50,20250331,21100,-52.61,20240625,4975,101.01,20240823,4.39,Y,464080,100,17 억,,175352,N,N,10804,N,00,N 20250402,151145,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10050,-360,5,-3.46,1610184585,157766,66.61,10580,10610,10000,13530,7290,10410,10206.16,0.99,0,-18795,10943,10676,10363,10096,9783,10810,10230,18,3120,100,6450,10,1,17681830,1777,-13.96,5.56,12,0.89,-720.00,1808.00,21100,20240625,-52.37,4975,20240823,102.01,16600,-39.46,20250211,9950,1.01,20250331,21100,-52.37,20240625,4975,102.01,20240823,4.39,Y,464080,100,17 억,,175352,N,N,3121,N,00,N 20250402,141146,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,10070,-340,5,-3.27,1269207370,123883,52.30,10580,10610,10000,13530,7290,10410,10245.21,0.99,0,-14577,10943,10676,10363,10096,9783,10810,10230,18,3120,100,6450,10,1,17681830,1781,-13.99,5.57,12,0.70,-720.00,1808.00,21100,20240625,-52.27,4975,20240823,102.41,16600,-39.34,20250211,9950,1.21,20250331,21100,-52.27,20240625,4975,102.41,20240823,4.39,Y,464080,100,17 억,,175352,N,N,3121,N,00,N diff --git a/464280/price/prices-20250401.csv b/464280/price/prices-20250401.csv index 69325cac1e31..64504b3b207e 100644 --- a/464280/price/prices-20250401.csv +++ b/464280/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161201,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11700,-380,5,-3.15,549339280,46753,124.60,11890,11900,11660,15700,8460,12080,11749.78,2.67,0,-280,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,647,16.36,1.64,12,0.85,715.00,7122.00,60700,20240822,-80.72,11660,20250403,0.34,15290,-23.48,20250108,11660,0.34,20250403,60700,-80.72,20240822,11660,0.34,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,151212,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11730,-350,5,-2.90,530452100,45139,120.30,11890,11900,11660,15700,8460,12080,11751.48,2.67,0,465,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,649,16.41,1.65,12,0.82,715.00,7122.00,60700,20240822,-80.68,11660,20250403,0.60,15290,-23.28,20250108,11660,0.60,20250403,60700,-80.68,20240822,11660,0.60,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,141209,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11810,-270,5,-2.24,450033950,38290,102.05,11890,11900,11660,15700,8460,12080,11753.25,2.67,0,3388,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,653,16.52,1.66,12,0.69,715.00,7122.00,60700,20240822,-80.54,11660,20250403,1.29,15290,-22.76,20250108,11660,1.29,20250403,60700,-80.54,20240822,11660,1.29,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,131207,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11680,-400,5,-3.31,399433700,33982,90.57,11890,11900,11660,15700,8460,12080,11754.22,2.67,0,3975,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,646,16.34,1.64,12,0.61,715.00,7122.00,60700,20240822,-80.76,11660,20250403,0.17,15290,-23.61,20250108,11660,0.17,20250403,60700,-80.76,20240822,11660,0.17,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,121205,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11820,-260,5,-2.15,307663200,26154,69.70,11890,11900,11660,15700,8460,12080,11763.45,2.67,0,5085,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,654,16.53,1.66,12,0.47,715.00,7122.00,60700,20240822,-80.53,11660,20250403,1.37,15290,-22.69,20250108,11660,1.37,20250403,60700,-80.53,20240822,11660,1.37,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,111209,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11850,-230,5,-1.90,283775050,24123,64.29,11890,11900,11660,15700,8460,12080,11763.59,2.67,0,4555,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,655,16.57,1.66,12,0.44,715.00,7122.00,60700,20240822,-80.48,11660,20250403,1.63,15290,-22.50,20250108,11660,1.63,20250403,60700,-80.48,20240822,11660,1.63,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,101209,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11790,-290,5,-2.40,173581680,14718,39.23,11890,11900,11670,15700,8460,12080,11793.72,2.67,0,5870,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,652,16.49,1.66,12,0.27,715.00,7122.00,60700,20240822,-80.58,11670,20250403,1.03,15290,-22.89,20250108,11670,1.03,20250403,60700,-80.58,20240822,11670,1.03,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N +20250403,091215,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11870,-210,5,-1.74,32843970,2786,7.43,11890,11890,11670,15700,8460,12080,11788.31,2.67,0,-673,12820,12450,12220,11850,11620,12335,11735,6,3620,100,7480,10,1,5530000,656,16.60,1.67,12,0.05,715.00,7122.00,60700,20240822,-80.44,11670,20250403,1.71,15290,-22.37,20250108,11670,1.71,20250403,60700,-80.44,20240822,11670,1.71,20250403,5.70,Y,464280,100,5 억,,147698,N,N,0,N,00,N 20250402,161143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12080,-250,5,-2.03,451720040,37371,113.61,12330,12590,11990,16020,8640,12330,12087.45,2.73,0,-3371,12883,12606,12253,11976,11623,12745,12115,6,3690,100,7640,10,1,5530000,668,16.90,1.70,12,0.68,715.00,7122.00,60700,20240822,-80.10,11890,20250331,1.60,15290,-20.99,20250108,11890,1.60,20250331,60700,-80.10,20240822,11890,1.60,20250331,5.73,Y,464280,100,5 억,,151107,N,N,0,N,00,N 20250402,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,-270,5,-2.19,405231000,33509,101.87,12330,12590,11990,16020,8640,12330,12093.20,2.73,0,-2051,12883,12606,12253,11976,11623,12745,12115,6,3690,100,7640,10,1,5530000,667,16.87,1.69,12,0.61,715.00,7122.00,60700,20240822,-80.13,11890,20250331,1.43,15290,-21.12,20250108,11890,1.43,20250331,60700,-80.13,20240822,11890,1.43,20250331,5.73,Y,464280,100,5 억,,151107,N,N,0,N,00,N 20250402,141147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12070,-260,5,-2.11,361483550,29872,90.81,12330,12590,11990,16020,8640,12330,12101.08,2.73,0,-1104,12883,12606,12253,11976,11623,12745,12115,6,3690,100,7640,10,1,5530000,667,16.88,1.69,12,0.54,715.00,7122.00,60700,20240822,-80.12,11890,20250331,1.51,15290,-21.06,20250108,11890,1.51,20250331,60700,-80.12,20240822,11890,1.51,20250331,5.73,Y,464280,100,5 억,,151107,N,N,0,N,00,N diff --git a/464440/price/prices-20250401.csv b/464440/price/prices-20250401.csv index 29f9b1f2bd0d..f5595f271a61 100644 --- a/464440/price/prices-20250401.csv +++ b/464440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4213380,1992,147.01,2130,2130,2100,2755,1485,2120,2115.15,0.16,0,97,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4213380,1992,147.01,2130,2130,2100,2755,1485,2120,2115.15,0.16,0,97,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,4213380,1992,147.01,2130,2130,2100,2755,1485,2120,2115.15,0.16,0,97,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.50,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.48,2005,20241223,6.23,2145,-0.70,20250228,2030,4.93,20250121,2230,-4.48,20240604,2005,6.23,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3988105,1886,139.19,2130,2130,2100,2755,1485,2120,2114.58,0.16,0,1,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.04,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3977505,1881,138.82,2130,2130,2100,2755,1485,2120,2114.57,0.16,0,1,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.04,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3977505,1881,138.82,2130,2130,2100,2755,1485,2120,2114.57,0.16,0,1,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.04,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,101209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2447295,1158,85.46,2130,2130,2100,2755,1485,2120,2113.38,0.16,0,1,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N +20250403,091215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,180645,86,6.35,2130,2130,2100,2755,1485,2120,2100.52,0.16,0,1,2140,2130,2120,2110,2100,2125,2105,4,635,100,1480,5,1,4320000,91,-105.00,1.08,12,0.00,-20.00,1951.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7057,N,N,0,N,00,N 20250402,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2866313,1355,107.71,2130,2130,2110,2755,1485,2120,2115.36,0.16,0,-10,2133,2126,2118,2111,2103,2127,2112,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N 20250402,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2117,-3,5,-0.14,2599274,1229,97.69,2130,2130,2110,2755,1485,2120,2114.95,0.16,0,0,2133,2126,2118,2111,2103,2127,2112,4,635,100,1480,5,1,4320000,91,-105.85,1.09,12,0.03,-20.00,1951.00,2230,20240604,-5.07,2005,20241223,5.59,2145,-1.31,20250228,2030,4.29,20250121,2230,-5.07,20240604,2005,5.59,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N 20250402,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2510440,1187,94.36,2130,2130,2110,2755,1485,2120,2114.95,0.16,0,0,2133,2126,2118,2111,2103,2127,2112,4,635,100,1480,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N diff --git a/464500/price/prices-20250401.csv b/464500/price/prices-20250401.csv index 24b52e71ef54..3bbf70de02c0 100644 --- a/464500/price/prices-20250401.csv +++ b/464500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161201,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3165,-205,5,-6.08,946862870,291825,192.12,3305,3335,3165,4380,2360,3370,3244.91,2.47,0,-50690,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,442,-8.65,1.42,12,2.09,-366.00,2232.00,18370,20240923,-82.77,3165,20250403,0.00,5980,-47.07,20250218,3165,0.00,20250403,18370,-82.77,20240923,3165,0.00,20250403,5.33,Y,464500,500,69 억,,344997,N,N,7831,N,00,N +20250403,151212,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3190,-180,5,-5.34,820388300,251954,165.87,3305,3335,3190,4380,2360,3370,3256.10,2.47,0,-49691,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,445,-8.72,1.43,12,1.80,-366.00,2232.00,18370,20240923,-82.63,3190,20250403,0.00,5980,-46.66,20250218,3190,0.00,20250403,18370,-82.63,20240923,3190,0.00,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,141209,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3235,-135,5,-4.01,554401720,169429,111.54,3305,3335,3230,4380,2360,3370,3272.18,2.47,0,-30295,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,452,-8.84,1.45,12,1.21,-366.00,2232.00,18370,20240923,-82.39,3230,20250403,0.15,5980,-45.90,20250218,3230,0.15,20250403,18370,-82.39,20240923,3230,0.15,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,131207,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3280,-90,5,-2.67,420210045,128180,84.38,3305,3335,3230,4380,2360,3370,3278.28,2.47,0,-20049,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,458,-8.96,1.47,12,0.92,-366.00,2232.00,18370,20240923,-82.14,3230,20250403,1.55,5980,-45.15,20250218,3230,1.55,20250403,18370,-82.14,20240923,3230,1.55,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,121206,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3285,-85,5,-2.52,356475305,108679,71.55,3305,3335,3230,4380,2360,3370,3280.08,2.47,0,-13359,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,459,-8.98,1.47,12,0.78,-366.00,2232.00,18370,20240923,-82.12,3230,20250403,1.70,5980,-45.07,20250218,3230,1.70,20250403,18370,-82.12,20240923,3230,1.70,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,111209,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3295,-75,5,-2.23,248850330,75921,49.98,3305,3335,3230,4380,2360,3370,3277.75,2.47,0,-13760,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,460,-9.00,1.48,12,0.54,-366.00,2232.00,18370,20240923,-82.06,3230,20250403,2.01,5980,-44.90,20250218,3230,2.01,20250403,18370,-82.06,20240923,3230,2.01,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,101210,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3300,-70,5,-2.08,176700680,53911,35.49,3305,3335,3230,4380,2360,3370,3277.64,2.47,0,-8844,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,461,-9.02,1.48,12,0.39,-366.00,2232.00,18370,20240923,-82.04,3230,20250403,2.17,5980,-44.82,20250218,3230,2.17,20250403,18370,-82.04,20240923,3230,2.17,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N +20250403,091215,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3260,-110,5,-3.26,59479400,18162,11.96,3305,3320,3230,4380,2360,3370,3274.94,2.47,0,-6228,3450,3410,3355,3315,3260,3382,3287,70,1010,500,2080,5,1,13963263,455,-8.91,1.46,12,0.13,-366.00,2232.00,18370,20240923,-82.25,3230,20250403,0.93,5980,-45.48,20250218,3230,0.93,20250403,18370,-82.25,20240923,3230,0.93,20250403,5.33,Y,464500,500,69 억,,344997,N,N,3374,N,00,N 20250402,161144,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3370,5,2,0.15,503117687,150404,87.24,3395,3395,3300,4370,2360,3365,3345.11,2.44,0,4830,3511,3437,3401,3327,3291,3420,3310,70,1005,500,2080,5,1,13963263,471,-9.21,1.51,12,1.08,-366.00,2232.00,18370,20240923,-81.65,3280,20250331,2.74,5980,-43.65,20250218,3280,2.74,20250331,18370,-81.65,20240923,3280,2.74,20250331,5.50,Y,464500,500,69 억,,340548,N,N,3374,N,00,N 20250402,151145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3337,-28,5,-0.83,474161085,141766,82.23,3395,3395,3300,4370,2360,3365,3344.67,2.44,0,2981,3511,3437,3401,3327,3291,3420,3310,70,1005,500,2080,5,1,13963263,466,-9.12,1.50,12,1.02,-366.00,2232.00,18370,20240923,-81.83,3280,20250331,1.74,5980,-44.20,20250218,3280,1.74,20250331,18370,-81.83,20240923,3280,1.74,20250331,5.50,Y,464500,500,69 억,,340548,N,N,2398,N,00,N 20250402,141147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-30,5,-0.89,312506820,93284,54.11,3395,3395,3300,4370,2360,3365,3350.06,2.44,0,437,3511,3437,3401,3327,3291,3420,3310,70,1005,500,2080,5,1,13963263,466,-9.11,1.49,12,0.67,-366.00,2232.00,18370,20240923,-81.85,3280,20250331,1.68,5980,-44.23,20250218,3280,1.68,20250331,18370,-81.85,20240923,3280,1.68,20250331,5.50,Y,464500,500,69 억,,340548,N,N,2398,N,00,N diff --git a/464580/price/prices-20250401.csv b/464580/price/prices-20250401.csv index 6dcb74d18e15..590a34c6ce04 100644 --- a/464580/price/prices-20250401.csv +++ b/464580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5280,-20,5,-0.38,161447795,30503,76.35,5210,5460,5160,6890,3710,5300,5292.89,1.60,0,-133,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,483,43.64,1.45,12,0.33,121.00,3637.00,11950,20241113,-55.82,4930,20250124,7.10,7050,-25.11,20250228,4930,7.10,20250124,11950,-55.82,20241113,4930,7.10,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,151212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5410,110,2,2.08,152358785,28792,72.06,5210,5460,5160,6890,3710,5300,5291.71,1.60,0,612,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,495,44.71,1.49,12,0.31,121.00,3637.00,11950,20241113,-54.73,4930,20250124,9.74,7050,-23.26,20250228,4930,9.74,20250124,11950,-54.73,20241113,4930,9.74,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,141210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5430,130,2,2.45,135821965,25733,64.41,5210,5460,5160,6890,3710,5300,5278.12,1.60,0,2359,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,497,44.88,1.49,12,0.28,121.00,3637.00,11950,20241113,-54.56,4930,20250124,10.14,7050,-22.98,20250228,4930,10.14,20250124,11950,-54.56,20241113,4930,10.14,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,131208,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5290,-10,5,-0.19,95059690,18185,45.51,5210,5340,5160,6890,3710,5300,5227.37,1.60,0,2552,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,484,43.72,1.45,12,0.20,121.00,3637.00,11950,20241113,-55.73,4930,20250124,7.30,7050,-24.96,20250228,4930,7.30,20250124,11950,-55.73,20241113,4930,7.30,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,121206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,0,3,0.00,91263870,17467,43.72,5210,5340,5160,6890,3710,5300,5224.93,1.60,0,2964,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,485,43.80,1.46,12,0.19,121.00,3637.00,11950,20241113,-55.65,4930,20250124,7.51,7050,-24.82,20250228,4930,7.51,20250124,11950,-55.65,20241113,4930,7.51,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,111210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5310,10,2,0.19,82560190,15825,39.61,5210,5330,5160,6890,3710,5300,5217.07,1.60,0,3594,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,486,43.88,1.46,12,0.17,121.00,3637.00,11950,20241113,-55.56,4930,20250124,7.71,7050,-24.68,20250228,4930,7.71,20250124,11950,-55.56,20241113,4930,7.71,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,101210,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5270,-30,5,-0.57,76643840,14705,36.80,5210,5270,5160,6890,3710,5300,5212.09,1.60,0,4180,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,482,43.55,1.45,12,0.16,121.00,3637.00,11950,20241113,-55.90,4930,20250124,6.90,7050,-25.25,20250228,4930,6.90,20250124,11950,-55.90,20241113,4930,6.90,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N +20250403,091215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5250,-50,5,-0.94,6491560,1248,3.12,5210,5250,5170,6890,3710,5300,5201.57,1.60,0,544,5800,5550,5420,5170,5040,5485,5105,46,1590,500,3280,10,1,9147948,480,43.39,1.44,12,0.01,121.00,3637.00,11950,20241113,-56.07,4930,20250124,6.49,7050,-25.53,20250228,4930,6.49,20250124,11950,-56.07,20241113,4930,6.49,20250124,1.52,Y,464580,500,45 억,,146420,N,N,0,N,00,N 20250402,161144,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,-320,5,-5.69,211723840,39213,92.42,5670,5670,5290,7300,3940,5620,5399.33,1.72,0,-10829,5866,5742,5536,5412,5206,5805,5475,46,1680,500,3480,10,1,9147948,485,43.80,1.46,12,0.43,121.00,3637.00,11950,20241113,-55.65,4930,20250124,7.51,7050,-24.82,20250228,4930,7.51,20250124,11950,-55.65,20241113,4930,7.51,20250124,1.55,Y,464580,500,45 억,,157121,N,N,0,N,00,N 20250402,151146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5300,-320,5,-5.69,172196500,31748,74.82,5670,5670,5300,7300,3940,5620,5423.85,1.72,0,-10298,5866,5742,5536,5412,5206,5805,5475,46,1680,500,3480,10,1,9147948,485,43.80,1.46,12,0.35,121.00,3637.00,11950,20241113,-55.65,4930,20250124,7.51,7050,-24.82,20250228,4930,7.51,20250124,11950,-55.65,20241113,4930,7.51,20250124,1.55,Y,464580,500,45 억,,157121,N,N,0,N,00,N 20250402,141147,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5340,-280,5,-4.98,136499410,25045,59.03,5670,5670,5340,7300,3940,5620,5450.17,1.72,0,-10462,5866,5742,5536,5412,5206,5805,5475,46,1680,500,3480,10,1,9147948,489,44.13,1.47,12,0.27,121.00,3637.00,11950,20241113,-55.31,4930,20250124,8.32,7050,-24.26,20250228,4930,8.32,20250124,11950,-55.31,20241113,4930,8.32,20250124,1.55,Y,464580,500,45 억,,157121,N,N,0,N,00,N diff --git a/464680/price/prices-20250401.csv b/464680/price/prices-20250401.csv index 063141761c41..a7bbc722e1c1 100644 --- a/464680/price/prices-20250401.csv +++ b/464680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,18478212,9269,26.48,1997,1999,1990,2595,1398,1997,1993.55,3.06,0,-3876,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,258,55.50,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.09,1929,20241213,3.58,2010,-0.60,20250226,1939,3.04,20250103,2020,-1.09,20240805,1929,3.58,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-6,5,-0.30,18070059,9064,25.89,1997,1999,1990,2595,1398,1997,1993.61,3.06,0,-3751,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,257,55.31,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,16033715,8041,22.97,1997,1999,1990,2595,1398,1997,1994.00,3.06,0,-2949,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,257,55.28,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,14383942,7212,20.60,1997,1999,1990,2595,1398,1997,1994.45,3.06,0,-2122,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,257,55.28,1.00,12,0.06,36.00,1996.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,12165408,6099,17.42,1997,1999,1990,2595,1398,1997,1994.66,3.06,0,-1317,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,257,55.28,1.00,12,0.05,36.00,1996.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,8119871,4067,11.62,1997,1999,1992,2595,1398,1997,1996.53,3.06,0,-625,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,257,55.33,1.00,12,0.03,36.00,1996.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,45900,23,0.07,1997,1997,1995,2595,1398,1997,1995.65,3.06,0,-7,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,258,55.44,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.19,1929,20241213,3.47,2010,-0.70,20250226,1939,2.94,20250103,2020,-1.19,20240805,1929,3.47,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N +20250403,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,0,0,0.00,0,0,0,2595,1398,1997,0.00,3.06,0,0,2003,2000,1997,1994,1991,2001,1995,13,598,100,1470,1,1,12905000,258,55.47,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,Y,464680,100,12 억,,394270,N,N,0,N,00,N 20250402,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,69921361,35006,181.10,1995,2000,1994,2595,1398,1997,1997.41,3.06,0,-4924,2001,1998,1996,1993,1991,2000,1995,13,598,100,1470,1,1,12905000,258,55.47,1.00,12,0.27,36.00,1996.00,2020,20240805,-1.14,1929,20241213,3.53,2010,-0.65,20250226,1939,2.99,20250103,2020,-1.14,20240805,1929,3.53,20241213,0.00,Y,464680,100,12 억,,394269,N,N,0,N,00,N 20250402,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,61755813,30913,159.92,1995,2000,1994,2595,1398,1997,1997.73,3.06,0,-4836,2001,1998,1996,1993,1991,2000,1995,13,598,100,1470,1,1,12905000,257,55.42,1.00,12,0.24,36.00,1996.00,2020,20240805,-1.24,1929,20241213,3.42,2010,-0.75,20250226,1939,2.89,20250103,2020,-1.24,20240805,1929,3.42,20241213,0.00,Y,464680,100,12 억,,394269,N,N,0,N,00,N 20250402,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,52608964,26330,136.21,1995,2000,1994,2595,1398,1997,1998.06,3.06,0,-4349,2001,1998,1996,1993,1991,2000,1995,13,598,100,1470,1,1,12905000,257,55.42,1.00,12,0.20,36.00,1996.00,2020,20240805,-1.24,1929,20241213,3.42,2010,-0.75,20250226,1939,2.89,20250103,2020,-1.24,20240805,1929,3.42,20241213,0.00,Y,464680,100,12 억,,394269,N,N,0,N,00,N diff --git a/465320/price/prices-20250401.csv b/465320/price/prices-20250401.csv index e55552c32f0a..c870a99234f0 100644 --- a/465320/price/prices-20250401.csv +++ b/465320/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1108542,527,23.18,2105,2110,2100,2730,1470,2100,2103.50,0.38,0,-502,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.01,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1085442,516,22.69,2105,2110,2100,2730,1470,2100,2103.57,0.38,0,-491,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.01,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,843642,401,17.63,2105,2110,2100,2730,1470,2100,2103.85,0.38,0,-376,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.01,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,599720,285,12.53,2105,2105,2100,2730,1470,2100,2104.28,0.38,0,-260,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.01,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,294700,140,6.16,2105,2105,2105,2730,1470,2100,2105.00,0.38,0,-140,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,52625,25,1.10,2105,2105,2105,2730,1470,2100,2105.00,0.38,0,-25,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.39,1.06,12,0.00,38.00,1992.00,2235,20240711,-5.82,2015,20241209,4.47,2130,-1.17,20250318,2050,2.68,20250123,2235,-5.82,20240711,2015,4.47,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,101210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.38,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.00,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N +20250403,091216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.38,0,0,2113,2106,2103,2096,2093,2105,2095,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.00,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N 20250402,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4779140,2274,1062.62,2100,2110,2100,2730,1470,2100,2101.64,0.38,0,-418,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.06,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N 20250402,151146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,4753940,2262,1057.01,2100,2110,2100,2730,1470,2100,2101.65,0.38,0,-406,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.06,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N 20250402,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,4610550,2194,1025.23,2100,2110,2100,2730,1470,2100,2101.44,0.38,0,-338,2106,2102,2101,2097,2096,2102,2097,4,630,100,1510,5,1,3810000,80,55.53,1.06,12,0.06,38.00,1992.00,2235,20240711,-5.59,2015,20241209,4.71,2130,-0.94,20250318,2050,2.93,20250123,2235,-5.59,20240711,2015,4.71,20241209,0.00,Y,465320,100,3 억,,14565,N,N,0,N,00,N diff --git a/465480/price/prices-20250401.csv b/465480/price/prices-20250401.csv index 04708073a0d7..1e5b6627c991 100644 --- a/465480/price/prices-20250401.csv +++ b/465480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161202,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5650,-210,5,-3.58,692401200,121067,45.86,5600,5860,5510,7610,4110,5860,5720.10,0.71,0,23339,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,573,11.14,1.09,12,1.19,507.00,5194.00,21200,20241018,-73.35,5510,20250403,2.54,10310,-45.20,20250206,5510,2.54,20250403,21200,-73.35,20241018,5510,2.54,20250403,2.38,Y,465480,100,10 억,,71748,N,N,770,N,00,N +20250403,151213,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5690,-170,5,-2.90,655108920,114470,43.36,5600,5860,5510,7610,4110,5860,5722.97,0.71,0,23192,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,577,11.22,1.10,12,1.13,507.00,5194.00,21200,20241018,-73.16,5510,20250403,3.27,10310,-44.81,20250206,5510,3.27,20250403,21200,-73.16,20241018,5510,3.27,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,141210,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5770,-90,5,-1.54,555788910,97075,36.77,5600,5860,5510,7610,4110,5860,5725.36,0.71,0,21662,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,585,11.38,1.11,12,0.96,507.00,5194.00,21200,20241018,-72.78,5510,20250403,4.72,10310,-44.03,20250206,5510,4.72,20250403,21200,-72.78,20241018,5510,4.72,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,131208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5780,-80,5,-1.37,523509570,91494,34.65,5600,5860,5510,7610,4110,5860,5721.79,0.71,0,21666,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,586,11.40,1.11,12,0.90,507.00,5194.00,21200,20241018,-72.74,5510,20250403,4.90,10310,-43.94,20250206,5510,4.90,20250403,21200,-72.74,20241018,5510,4.90,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,121207,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5810,-50,5,-0.85,463512830,81120,30.73,5600,5860,5510,7610,4110,5860,5713.92,0.71,0,21955,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,589,11.46,1.12,12,0.80,507.00,5194.00,21200,20241018,-72.59,5510,20250403,5.44,10310,-43.65,20250206,5510,5.44,20250403,21200,-72.59,20241018,5510,5.44,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,111210,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5830,-30,5,-0.51,442517570,77501,29.35,5600,5860,5510,7610,4110,5860,5709.83,0.71,0,22701,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,591,11.50,1.12,12,0.76,507.00,5194.00,21200,20241018,-72.50,5510,20250403,5.81,10310,-43.45,20250206,5510,5.81,20250403,21200,-72.50,20241018,5510,5.81,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,101211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5750,-110,5,-1.88,329180340,57870,21.92,5600,5860,5510,7610,4110,5860,5688.27,0.71,0,15858,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,583,11.34,1.11,12,0.57,507.00,5194.00,21200,20241018,-72.88,5510,20250403,4.36,10310,-44.23,20250206,5510,4.36,20250403,21200,-72.88,20241018,5510,4.36,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N +20250403,091216,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5680,-180,5,-3.07,163473670,29066,11.01,5600,5760,5510,7610,4110,5860,5624.22,0.71,0,4051,6306,6082,5966,5742,5626,6025,5685,10,1750,100,3630,10,1,10137772,576,11.20,1.09,12,0.29,507.00,5194.00,21200,20241018,-73.21,5510,20250403,3.09,10310,-44.91,20250206,5510,3.09,20250403,21200,-73.21,20241018,5510,3.09,20250403,2.38,Y,465480,100,10 억,,71748,N,N,794,N,00,N 20250402,161145,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5860,-440,5,-6.98,1524265430,253808,31.83,6170,6190,5850,8190,4410,6300,6000.91,0.88,0,-17979,6766,6532,6216,5982,5666,6650,6100,10,1890,100,3900,10,1,10137772,594,11.56,1.13,12,2.50,507.00,5194.00,21200,20241018,-72.36,5850,20250402,0.17,10310,-43.16,20250206,5850,0.17,20250402,21200,-72.36,20241018,5850,0.17,20250402,2.12,Y,465480,100,10 억,,89642,N,N,794,N,00,N 20250402,151146,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,5870,-430,5,-6.83,1407968480,233954,29.34,6170,6190,5860,8190,4410,6300,6010.72,0.88,0,-17600,6766,6532,6216,5982,5666,6650,6100,10,1890,100,3900,10,1,10137772,595,11.58,1.13,12,2.31,507.00,5194.00,21200,20241018,-72.31,5860,20250402,0.17,10310,-43.06,20250206,5860,0.17,20250402,21200,-72.31,20241018,5860,0.17,20250402,2.12,Y,465480,100,10 억,,89642,N,N,17,N,00,N 20250402,141148,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,5960,-340,5,-5.40,1199888565,198744,24.92,6170,6190,5940,8190,4410,6300,6029.18,0.88,0,-12612,6766,6532,6216,5982,5666,6650,6100,10,1890,100,3900,10,1,10137772,604,11.76,1.15,12,1.96,507.00,5194.00,21200,20241018,-71.89,5900,20250401,1.02,10310,-42.19,20250206,5900,1.02,20250401,21200,-71.89,20241018,5900,1.02,20250401,2.12,Y,465480,100,10 억,,89642,N,N,17,N,00,N diff --git a/465770/price/prices-20250401.csv b/465770/price/prices-20250401.csv index 123fa7711ca2..65a461550113 100644 --- a/465770/price/prices-20250401.csv +++ b/465770/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161202,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9770,-20,5,-0.20,28597316005,2791497,458.89,9680,10700,9470,12720,6860,9790,10244.93,2.45,0,-12723,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,701,2.74,0.92,12,38.93,3564.00,10645.00,17010,20240701,-42.56,6920,20240416,41.18,11840,-17.48,20250325,7690,27.05,20250102,17010,-42.56,20240701,6920,41.18,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,3054,N,00,N +20250403,151213,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9680,-110,5,-1.12,28217848205,2752480,452.48,9680,10700,9470,12720,6860,9790,10251.92,2.45,0,-17275,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,694,2.72,0.91,12,38.38,3564.00,10645.00,17010,20240701,-43.09,6920,20240416,39.88,11840,-18.24,20250325,7690,25.88,20250102,17010,-43.09,20240701,6920,39.88,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,141211,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9970,180,2,1.84,26156520825,2540124,417.57,9680,10700,9660,12720,6860,9790,10297.50,2.45,0,-29524,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,715,2.80,0.94,12,35.42,3564.00,10645.00,17010,20240701,-41.39,6920,20240416,44.08,11840,-15.79,20250325,7690,29.65,20250102,17010,-41.39,20240701,6920,44.08,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,131209,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10080,290,2,2.96,24977516465,2422491,398.23,9680,10700,9660,12720,6860,9790,10310.84,2.45,0,-25225,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,723,2.83,0.95,12,33.78,3564.00,10645.00,17010,20240701,-40.74,6920,20240416,45.66,11840,-14.86,20250325,7690,31.08,20250102,17010,-40.74,20240701,6920,45.66,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,121207,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10140,350,2,3.58,22573509540,2186907,359.50,9680,10700,9660,12720,6860,9790,10322.31,2.45,0,-5247,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,727,2.85,0.95,12,30.50,3564.00,10645.00,17010,20240701,-40.39,6920,20240416,46.53,11840,-14.36,20250325,7690,31.86,20250102,17010,-40.39,20240701,6920,46.53,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,111211,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10510,720,2,7.35,17034212110,1650434,271.31,9680,10700,9660,12720,6860,9790,10321.30,2.45,0,4956,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,754,2.95,0.99,12,23.02,3564.00,10645.00,17010,20240701,-38.21,6920,20240416,51.88,11840,-11.23,20250325,7690,36.67,20250102,17010,-38.21,20240701,6920,51.88,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,101211,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10280,490,2,5.01,9914013270,970828,159.59,9680,10510,9660,12720,6860,9790,10212.26,2.45,0,33249,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,737,2.88,0.97,12,13.54,3564.00,10645.00,17010,20240701,-39.56,6920,20240416,48.55,11840,-13.18,20250325,7690,33.68,20250102,17010,-39.56,20240701,6920,48.55,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N +20250403,091216,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,10200,410,2,4.19,3059698385,303625,49.91,9680,10270,9660,12720,6860,9790,10077.98,2.45,0,22359,10323,10056,9693,9426,9063,9875,9245,179,2930,2500,6260,10,1,7171032,731,2.86,0.96,12,4.23,3564.00,10645.00,17010,20240701,-40.04,6920,20240416,47.40,11840,-13.85,20250325,7690,32.64,20250102,17010,-40.04,20240701,6920,47.40,20240416,5.09,Y,465770,2500,179 억,,175512,N,N,14050,N,00,N 20250402,161145,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9790,-80,5,-0.81,5710241275,596735,13.24,9870,9960,9330,12830,6910,9870,9567.32,2.43,0,2946,11050,10460,9810,9220,8570,10755,9515,179,2960,2500,6310,10,1,7171032,702,2.75,0.92,12,8.32,3564.00,10645.00,17010,20240701,-42.45,6920,20240416,41.47,11840,-17.31,20250325,7690,27.31,20250102,17010,-42.45,20240701,6920,41.47,20240416,5.00,Y,465770,2500,179 억,,174066,N,N,14050,N,00,N 20250402,151147,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9630,-240,5,-2.43,5178896190,542169,12.02,9870,9960,9330,12830,6910,9870,9551.91,2.43,0,-700,11050,10460,9810,9220,8570,10755,9515,179,2960,2500,6310,10,1,7171032,691,2.70,0.90,12,7.56,3564.00,10645.00,17010,20240701,-43.39,6920,20240416,39.16,11840,-18.67,20250325,7690,25.23,20250102,17010,-43.39,20240701,6920,39.16,20240416,5.00,Y,465770,2500,179 억,,174066,N,N,15313,N,00,N 20250402,141148,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,9360,-510,5,-5.17,4144642720,433484,9.61,9870,9960,9360,12830,6910,9870,9560.90,2.43,0,-10171,11050,10460,9810,9220,8570,10755,9515,179,2960,2500,6310,10,1,7171032,671,2.63,0.88,12,6.04,3564.00,10645.00,17010,20240701,-44.97,6920,20240416,35.26,11840,-20.95,20250325,7690,21.72,20250102,17010,-44.97,20240701,6920,35.26,20240416,5.00,Y,465770,2500,179 억,,174066,N,N,15313,N,00,N diff --git a/466100/price/prices-20250401.csv b/466100/price/prices-20250401.csv index 17b313360061..4e371e9c7412 100644 --- a/466100/price/prices-20250401.csv +++ b/466100/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161202,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19850,-110,5,-0.55,35787640445,1780972,85.93,19540,20600,19380,25900,13980,19960,20094.70,0.60,0,66859,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,10,1,24651339,4893,-63.42,8.14,12,7.22,-313.00,2440.00,24250,20250312,-18.14,5660,20241209,250.71,24250,-18.14,20250312,9780,102.97,20250102,24250,-18.14,20250312,5660,250.71,20241209,2.07,Y,466100,500,123 억,,146830,N,N,13588,N,00,N +20250403,151213,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19610,-350,5,-1.75,34068537245,1693969,81.73,19540,20600,19380,25900,13980,19960,20111.68,0.60,0,82053,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,10,1,24651339,4834,-62.65,8.04,12,6.87,-313.00,2440.00,24250,20250312,-19.13,5660,20241209,246.47,24250,-19.13,20250312,9780,100.51,20250102,24250,-19.13,20250312,5660,246.47,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,141211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20000,40,2,0.20,26514572500,1310404,63.22,19540,20600,19530,25900,13980,19960,20233.93,0.60,0,76654,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,4930,-63.90,8.20,12,5.32,-313.00,2440.00,24250,20250312,-17.53,5660,20241209,253.36,24250,-17.53,20250312,9780,104.50,20250102,24250,-17.53,20250312,5660,253.36,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,131209,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20200,240,2,1.20,24997381175,1235006,59.58,19540,20600,19530,25900,13980,19960,20240.74,0.60,0,83829,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,4980,-64.54,8.28,12,5.01,-313.00,2440.00,24250,20250312,-16.70,5660,20241209,256.89,24250,-16.70,20250312,9780,106.54,20250102,24250,-16.70,20250312,5660,256.89,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,121207,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20300,340,2,1.70,23717418475,1171709,56.53,19540,20600,19530,25900,13980,19960,20241.78,0.60,0,86583,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,5004,-64.86,8.32,12,4.75,-313.00,2440.00,24250,20250312,-16.29,5660,20241209,258.66,24250,-16.29,20250312,9780,107.57,20250102,24250,-16.29,20250312,5660,258.66,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,111211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,390,2,1.95,22126179825,1093010,52.73,19540,20600,19530,25900,13980,19960,20243.40,0.60,0,88961,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,5017,-65.02,8.34,12,4.43,-313.00,2440.00,24250,20250312,-16.08,5660,20241209,259.54,24250,-16.08,20250312,9780,108.08,20250102,24250,-16.08,20250312,5660,259.54,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,101211,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20350,390,2,1.95,17692911255,872865,42.11,19540,20600,19530,25900,13980,19960,20270.00,0.60,0,85182,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,5017,-65.02,8.34,12,3.54,-313.00,2440.00,24250,20250312,-16.08,5660,20241209,259.54,24250,-16.08,20250312,9780,108.08,20250102,24250,-16.08,20250312,5660,259.54,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N +20250403,091217,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20300,340,2,1.70,4558471980,228104,11.01,19540,20300,19530,25900,13980,19960,19984.20,0.60,0,48773,21580,20770,20290,19480,19000,20530,19240,123,5940,500,12370,50,1,24651339,5004,-64.86,8.32,12,0.93,-313.00,2440.00,24250,20250312,-16.29,5660,20241209,258.66,24250,-16.29,20250312,9780,107.57,20250102,24250,-16.29,20250312,5660,258.66,20241209,2.07,Y,466100,500,123 억,,146830,N,N,34191,N,00,N 20250402,161145,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19960,170,2,0.86,42233110285,2072692,83.98,20750,21100,19810,25700,13860,19790,20376.28,0.80,0,-54846,21383,20586,20153,19356,18923,20370,19140,123,5910,500,12260,10,1,24651339,4920,-63.77,8.18,12,8.41,-313.00,2440.00,24250,20250312,-17.69,5660,20241209,252.65,24250,-17.69,20250312,9780,104.09,20250102,24250,-17.69,20250312,5660,252.65,20241209,1.89,Y,466100,500,123 억,,198317,N,N,34191,N,00,N 20250402,151147,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19820,30,2,0.15,41116220650,2016664,81.71,20750,21100,19810,25700,13860,19790,20388.24,0.80,0,-60398,21383,20586,20153,19356,18923,20370,19140,123,5910,500,12260,10,1,24651339,4886,-63.32,8.12,12,8.18,-313.00,2440.00,24250,20250312,-18.27,5660,20241209,250.18,24250,-18.27,20250312,9780,102.66,20250102,24250,-18.27,20250312,5660,250.18,20241209,1.89,Y,466100,500,123 억,,198317,N,N,16006,N,00,N 20250402,141149,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20100,310,2,1.57,37993642140,1860191,75.37,20750,21100,19970,25700,13860,19790,20424.60,0.80,0,-41402,21383,20586,20153,19356,18923,20370,19140,123,5910,500,12260,50,1,24651339,4955,-64.22,8.24,12,7.55,-313.00,2440.00,24250,20250312,-17.11,5660,20241209,255.12,24250,-17.11,20250312,9780,105.52,20250102,24250,-17.11,20250312,5660,255.12,20241209,1.89,Y,466100,500,123 억,,198317,N,N,16006,N,00,N diff --git a/466410/price/prices-20250401.csv b/466410/price/prices-20250401.csv index a19179cbc0ec..551891bcb056 100644 --- a/466410/price/prices-20250401.csv +++ b/466410/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161203,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12030,-170,5,-1.39,497567560,41108,75.36,12060,12480,11750,15860,8540,12200,12103.91,2.92,0,7450,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,606,8.30,0.94,12,0.82,1449.00,12762.00,24400,20241202,-50.70,11750,20250403,2.38,20900,-42.44,20250207,11750,2.38,20250403,24400,-50.70,20241202,11750,2.38,20250403,2.18,Y,466410,500,25 억,,146949,N,N,89,N,00,N +20250403,151214,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12120,-80,5,-0.66,475628370,39293,72.04,12060,12480,11750,15860,8540,12200,12104.66,2.92,0,6802,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,610,8.36,0.95,12,0.78,1449.00,12762.00,24400,20241202,-50.33,11750,20250403,3.15,20900,-42.01,20250207,11750,3.15,20250403,24400,-50.33,20241202,11750,3.15,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,141211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12080,-120,5,-0.98,405977770,33518,61.45,12060,12480,11750,15860,8540,12200,12112.23,2.92,0,6061,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,608,8.34,0.95,12,0.67,1449.00,12762.00,24400,20241202,-50.49,11750,20250403,2.81,20900,-42.20,20250207,11750,2.81,20250403,24400,-50.49,20241202,11750,2.81,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,131209,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12190,-10,5,-0.08,275133980,22755,41.72,12060,12480,11750,15860,8540,12200,12091.14,2.92,0,5783,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,614,8.41,0.96,12,0.45,1449.00,12762.00,24400,20241202,-50.04,11750,20250403,3.74,20900,-41.67,20250207,11750,3.74,20250403,24400,-50.04,20241202,11750,3.74,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,121208,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12200,0,3,0.00,253327920,20961,38.43,12060,12480,11750,15860,8540,12200,12085.68,2.92,0,5323,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,615,8.42,0.96,12,0.42,1449.00,12762.00,24400,20241202,-50.00,11750,20250403,3.83,20900,-41.63,20250207,11750,3.83,20250403,24400,-50.00,20241202,11750,3.83,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,111211,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12210,10,2,0.08,233922830,19370,35.51,12060,12480,11750,15860,8540,12200,12076.55,2.92,0,4593,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,615,8.43,0.96,12,0.38,1449.00,12762.00,24400,20241202,-49.96,11750,20250403,3.91,20900,-41.58,20250207,11750,3.91,20250403,24400,-49.96,20241202,11750,3.91,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,101212,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12180,-20,5,-0.16,188173270,15605,28.61,12060,12480,11750,15860,8540,12200,12058.52,2.92,0,4189,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,614,8.41,0.95,12,0.31,1449.00,12762.00,24400,20241202,-50.08,11750,20250403,3.66,20900,-41.72,20250207,11750,3.66,20250403,24400,-50.08,20241202,11750,3.66,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N +20250403,091217,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,11900,-300,5,-2.46,62652950,5285,9.69,12060,12060,11750,15860,8540,12200,11854.86,2.92,0,2176,13166,12682,12406,11922,11646,12545,11785,25,3660,500,8780,10,1,5037023,599,8.21,0.93,12,0.10,1449.00,12762.00,24400,20241202,-51.23,11750,20250403,1.28,20900,-43.06,20250207,11750,1.28,20250403,24400,-51.23,20241202,11750,1.28,20250403,2.18,Y,466410,500,25 억,,146949,N,N,1260,N,00,N 20250402,161145,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12200,-560,5,-4.39,669330105,54540,159.37,12760,12890,12130,16580,8940,12760,12272.28,3.13,0,-10388,13240,13000,12720,12480,12200,13120,12600,25,3820,500,9180,10,1,5037023,615,8.42,0.96,12,1.08,1449.00,12762.00,24400,20241202,-50.00,12130,20250402,0.58,20900,-41.63,20250207,12130,0.58,20250402,24400,-50.00,20241202,12130,0.58,20250402,2.24,Y,466410,500,25 억,,157784,N,N,1260,N,00,N 20250402,151147,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12230,-530,5,-4.15,647724325,52771,154.20,12760,12890,12130,16580,8940,12760,12274.25,3.13,0,-10482,13240,13000,12720,12480,12200,13120,12600,25,3820,500,9180,10,1,5037023,616,8.44,0.96,12,1.05,1449.00,12762.00,24400,20241202,-49.88,12130,20250402,0.82,20900,-41.48,20250207,12130,0.82,20250402,24400,-49.88,20241202,12130,0.82,20250402,2.24,Y,466410,500,25 억,,157784,N,N,0,N,00,N 20250402,141149,57,100.00,KOSDAQ,신저가,IT 서비스,N,N,N,N, ,N,12170,-590,5,-4.62,549362835,44692,130.59,12760,12890,12140,16580,8940,12760,12292.20,3.13,0,-10301,13240,13000,12720,12480,12200,13120,12600,25,3820,500,9180,10,1,5037023,613,8.40,0.95,12,0.89,1449.00,12762.00,24400,20241202,-50.12,12140,20250402,0.25,20900,-41.77,20250207,12140,0.25,20250402,24400,-50.12,20241202,12140,0.25,20250402,2.24,Y,466410,500,25 억,,157784,N,N,0,N,00,N diff --git a/466910/price/prices-20250401.csv b/466910/price/prices-20250401.csv index f2fe1a55ba8d..c87daa60ccf8 100644 --- a/466910/price/prices-20250401.csv +++ b/466910/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,124674092,62403,301.81,2000,2005,1990,2595,1400,1999,1997.89,0.12,0,-3364,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.67,1.05,12,0.69,15.00,1912.00,2090,20240801,-4.07,1930,20241227,3.89,2005,0.00,20250321,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,124313647,62223,300.94,2000,2005,1990,2595,1400,1999,1997.87,0.12,0,-3273,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.67,1.05,12,0.68,15.00,1912.00,2090,20240801,-4.07,1930,20241227,3.89,2005,0.00,20250321,1940,3.35,20250120,2090,-4.07,20240801,1930,3.89,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,113874101,57004,275.70,2000,2005,1990,2595,1400,1999,1997.65,0.12,0,-1979,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.63,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,131209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,110416001,55276,267.34,2000,2005,1990,2595,1400,1999,1997.54,0.12,0,-1272,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.61,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,108103901,54121,261.76,2000,2005,1990,2595,1400,1999,1997.45,0.12,0,-537,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.59,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,105849801,52995,256.31,2000,2005,1990,2595,1400,1999,1997.35,0.12,0,164,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.58,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,26443047,13287,64.26,2000,2000,1990,2595,1400,1999,1990.14,0.12,0,11,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,1,1,9100000,182,133.13,1.04,12,0.15,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N +20250403,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3999,2,0.01,2000,2000,1999,2595,1400,1999,1999.50,0.12,0,0,2005,2001,1996,1992,1987,1999,1990,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,11276,N,N,0,N,00,N 20250402,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,41296786,20676,538.16,2000,2000,1991,2590,1397,1995,1997.33,0.14,0,-4298,1999,1997,1996,1994,1993,1996,1993,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.23,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,13030,N,N,0,N,00,N 20250402,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,41115391,20585,535.79,2000,2000,1991,2590,1397,1995,1997.35,0.14,0,-4221,1999,1997,1996,1994,1993,1996,1993,9,595,100,1470,1,1,9100000,182,133.27,1.05,12,0.23,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,13030,N,N,0,N,00,N 20250402,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,15876738,7958,207.13,2000,2000,1991,2590,1397,1995,1995.07,0.14,0,-3171,1999,1997,1996,1994,1993,1996,1993,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2005,-0.35,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,13030,N,N,0,N,00,N diff --git a/467930/price/prices-20250401.csv b/467930/price/prices-20250401.csv index 8e2aff07655e..aec982b6b1a6 100644 --- a/467930/price/prices-20250401.csv +++ b/467930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5632600,2659,27.10,2130,2130,2115,2745,1485,2115,2118.32,0.06,0,-1334,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5149375,2431,24.78,2130,2130,2115,2745,1485,2115,2118.21,0.06,0,-1307,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,90,-27.53,1.07,12,0.06,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3685570,1739,17.73,2130,2130,2115,2745,1485,2115,2119.36,0.06,0,-1001,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,89,-27.47,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3023450,1426,14.53,2130,2130,2115,2745,1485,2115,2120.23,0.06,0,-693,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,89,-27.47,1.07,12,0.03,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2229825,1051,10.71,2130,2130,2115,2745,1485,2115,2121.62,0.06,0,-373,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1580520,744,7.58,2130,2130,2115,2745,1485,2115,2124.35,0.06,0,-66,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,17030,8,0.08,2130,2130,2125,2745,1485,2115,2128.75,0.06,0,0,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,90,-27.60,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N +20250403,091217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.06,0,0,2131,2122,2116,2107,2101,2122,2107,4,630,100,1480,5,1,4230000,89,-27.47,1.07,12,0.00,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2744,N,N,0,N,00,N 20250402,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,20755335,9811,517.18,2115,2125,2110,2760,1490,2125,2115.52,0.07,0,-1125,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,89,-27.47,1.07,12,0.23,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2759,N,N,0,N,00,N 20250402,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2112,-13,5,-0.61,20051139,9478,499.63,2115,2125,2110,2760,1490,2125,2115.55,0.07,0,-1092,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,89,-27.43,1.07,12,0.22,-77.00,1980.00,2300,20240430,-8.17,2035,20241227,3.78,2195,-3.78,20250217,2040,3.53,20250108,2300,-8.17,20240430,2035,3.78,20241227,0.00,Y,467930,100,4 억,,2759,N,N,0,N,00,N 20250402,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,18563130,8774,462.52,2115,2125,2110,2760,1490,2125,2115.70,0.07,0,-913,2138,2131,2123,2116,2108,2127,2112,4,635,100,1480,5,1,4230000,89,-27.40,1.07,12,0.21,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2759,N,N,0,N,00,N diff --git a/468510/price/prices-20250401.csv b/468510/price/prices-20250401.csv index d7cc5b018492..35026cdd0f09 100644 --- a/468510/price/prices-20250401.csv +++ b/468510/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,217106877,107602,315.49,2040,2050,2005,2650,1430,2040,2017.38,0.71,0,6045,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,227,1025.00,1.06,12,0.97,2.00,1935.00,2290,20250320,-10.48,1860,20250107,10.22,2290,-10.48,20250320,1860,10.22,20250107,2290,-10.48,20250320,1860,10.22,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,210345557,104285,305.77,2040,2040,2005,2650,1430,2040,2017.03,0.71,0,6415,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,224,1015.00,1.05,12,0.94,2.00,1935.00,2290,20250320,-11.35,1860,20250107,9.14,2290,-11.35,20250320,1860,9.14,20250107,2290,-11.35,20250320,1860,9.14,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-25,5,-1.23,169495307,84067,246.49,2040,2040,2005,2650,1430,2040,2016.19,0.71,0,7318,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,223,1007.50,1.04,12,0.76,2.00,1935.00,2290,20250320,-12.01,1860,20250107,8.33,2290,-12.01,20250320,1860,8.33,20250107,2290,-12.01,20250320,1860,8.33,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-30,5,-1.47,154902332,76809,225.21,2040,2040,2005,2650,1430,2040,2016.72,0.71,0,7595,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,222,1005.00,1.04,12,0.70,2.00,1935.00,2290,20250320,-12.23,1860,20250107,8.06,2290,-12.23,20250320,1860,8.06,20250107,2290,-12.23,20250320,1860,8.06,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-30,5,-1.47,127556892,63243,185.43,2040,2040,2005,2650,1430,2040,2016.93,0.71,0,7883,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,222,1005.00,1.04,12,0.57,2.00,1935.00,2290,20250320,-12.23,1860,20250107,8.06,2290,-12.23,20250320,1860,8.06,20250107,2290,-12.23,20250320,1860,8.06,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,41287362,20370,59.73,2040,2040,2020,2650,1430,2040,2026.87,0.71,0,-310,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,224,1012.50,1.05,12,0.18,2.00,1935.00,2290,20250320,-11.57,1860,20250107,8.87,2290,-11.57,20250320,1860,8.87,20250107,2290,-11.57,20250320,1860,8.87,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,101212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-15,5,-0.74,21979485,10839,31.78,2040,2040,2020,2650,1430,2040,2027.81,0.71,0,-76,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,224,1012.50,1.05,12,0.10,2.00,1935.00,2290,20250320,-11.57,1860,20250107,8.87,2290,-11.57,20250320,1860,8.87,20250107,2290,-11.57,20250320,1860,8.87,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N +20250403,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,8103440,3996,11.72,2040,2040,2020,2650,1430,2040,2027.89,0.71,0,854,2080,2060,2050,2030,2020,2055,2025,11,610,100,1380,5,1,11050000,225,1020.00,1.05,12,0.04,2.00,1935.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.01,Y,468510,100,11 억,,77969,N,N,0,N,00,N 20250402,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-25,5,-1.21,69628140,33911,90.17,2060,2070,2040,2680,1450,2065,2053.26,0.72,0,-2314,2108,2086,2048,2026,1988,2097,2037,11,615,100,1400,5,1,11050000,225,1020.00,1.05,12,0.31,2.00,1935.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.01,Y,468510,100,11 억,,79278,N,N,0,N,00,N 20250402,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,67660750,32948,87.61,2060,2070,2040,2680,1450,2065,2053.56,0.72,0,-1748,2108,2086,2048,2026,1988,2097,2037,11,615,100,1400,5,1,11050000,227,1025.00,1.06,12,0.30,2.00,1935.00,2290,20250320,-10.48,1860,20250107,10.22,2290,-10.48,20250320,1860,10.22,20250107,2290,-10.48,20250320,1860,10.22,20250107,0.01,Y,468510,100,11 억,,79278,N,N,0,N,00,N 20250402,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,44922865,21833,58.06,2060,2070,2040,2680,1450,2065,2057.57,0.72,0,-2009,2108,2086,2048,2026,1988,2097,2037,11,615,100,1400,5,1,11050000,227,1027.50,1.06,12,0.20,2.00,1935.00,2290,20250320,-10.26,1860,20250107,10.48,2290,-10.26,20250320,1860,10.48,20250107,2290,-10.26,20250320,1860,10.48,20250107,0.01,Y,468510,100,11 억,,79278,N,N,0,N,00,N diff --git a/468760/price/prices-20250401.csv b/468760/price/prices-20250401.csv index 7365f06eb2c4..7b39739e03c4 100644 --- a/468760/price/prices-20250401.csv +++ b/468760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11813115,5676,758.82,2095,2095,2080,2715,1465,2090,2081.24,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11813115,5676,758.82,2095,2095,2080,2715,1465,2090,2081.24,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11800575,5670,758.02,2095,2095,2080,2715,1465,2090,2081.23,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11800575,5670,758.02,2095,2095,2080,2715,1465,2090,2081.23,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11800575,5670,758.02,2095,2095,2080,2715,1465,2090,2081.23,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,11788080,5664,757.22,2095,2095,2080,2715,1465,2090,2081.23,0.00,0,7,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.13,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,25140,12,1.60,2095,2095,2095,2715,1465,2090,2095.00,0.00,0,-1,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N +20250403,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,0,0,0.00,0,0,0,2715,1465,2090,0.00,0.00,0,0,2110,2100,2090,2080,2070,2100,2080,4,625,100,1460,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250402,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,1562630,748,8.14,2090,2100,2080,2710,1460,2085,2089.08,0.00,0,-22,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.75,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250402,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1441410,690,7.50,2090,2100,2080,2710,1460,2085,2089.00,0.00,0,-21,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N 20250402,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,1416320,678,7.37,2090,2100,2080,2710,1460,2085,2088.97,0.00,0,-20,2088,2086,2083,2081,2078,2087,2082,4,625,100,1450,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20250401.csv b/469480/price/prices-20250401.csv index 75006f789b11..88e6549a7d60 100644 --- a/469480/price/prices-20250401.csv +++ b/469480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,12101210,5733,136.96,2120,2120,2105,2755,1485,2120,2110.80,0.03,0,-3721,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.89,0.88,12,0.14,-142.00,2405.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,11723405,5554,132.68,2120,2120,2105,2755,1485,2120,2110.80,0.03,0,-3596,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.86,0.88,12,0.13,-142.00,2405.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,9910385,4693,112.11,2120,2120,2105,2755,1485,2120,2111.74,0.03,0,-2742,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.82,0.88,12,0.11,-142.00,2405.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2065,1.94,20250120,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,131210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,8093240,3831,91.52,2120,2120,2110,2755,1485,2120,2112.57,0.03,0,-1923,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.86,0.88,12,0.09,-142.00,2405.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,6087685,2881,68.82,2120,2120,2110,2755,1485,2120,2113.05,0.03,0,-1039,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.86,0.88,12,0.07,-142.00,2405.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,2171505,1025,24.49,2120,2120,2110,2755,1485,2120,2118.54,0.03,0,-185,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,89,-14.86,0.88,12,0.02,-142.00,2405.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,23320,11,0.26,2120,2120,2120,2755,1485,2120,2120.00,0.03,0,0,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N +20250403,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.03,0,0,2146,2132,2121,2107,2096,2127,2102,4,635,100,1480,5,1,4230000,90,-14.93,0.88,12,0.00,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,1155,N,N,0,N,00,N 20250402,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,8854790,4186,257.92,2125,2135,2110,2765,1495,2130,2115.33,0.03,0,-3200,2153,2141,2118,2106,2083,2147,2112,4,635,100,1490,5,1,4230000,90,-14.93,0.88,12,0.10,-142.00,2405.00,2265,20240716,-6.40,2010,20241209,5.47,2150,-1.40,20250331,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,Y,469480,100,4 억,,1249,N,N,0,N,00,N 20250402,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,8439735,3990,245.84,2125,2135,2110,2765,1495,2130,2115.22,0.03,0,-3107,2153,2141,2118,2106,2083,2147,2112,4,635,100,1490,5,1,4230000,89,-14.89,0.88,12,0.09,-142.00,2405.00,2265,20240716,-6.62,2010,20241209,5.22,2150,-1.63,20250331,2065,2.42,20250120,2265,-6.62,20240716,2010,5.22,20241209,0.00,Y,469480,100,4 억,,1249,N,N,0,N,00,N 20250402,141150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,7249805,3427,211.15,2125,2135,2110,2765,1495,2130,2115.50,0.03,0,-2577,2153,2141,2118,2106,2083,2147,2112,4,635,100,1490,5,1,4230000,89,-14.86,0.88,12,0.08,-142.00,2405.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,1249,N,N,0,N,00,N diff --git a/469750/price/prices-20250401.csv b/469750/price/prices-20250401.csv index e37d64488fa0..6432706070ea 100644 --- a/469750/price/prices-20250401.csv +++ b/469750/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161204,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,904,-22,5,-2.38,89891822,99381,95.28,921,921,900,1203,649,926,904.52,2.06,0,-10384,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,307,-6.70,0.85,12,0.29,-135.00,1065.00,4945,20240904,-81.72,900,20250403,0.44,1221,-25.96,20250221,900,0.44,20250403,4945,-81.72,20240904,900,0.44,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,151215,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,902,-24,5,-2.59,83963996,92821,88.99,921,921,900,1203,649,926,904.58,2.06,0,-6025,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,306,-6.68,0.85,12,0.27,-135.00,1065.00,4945,20240904,-81.76,900,20250403,0.22,1221,-26.13,20250221,900,0.22,20250403,4945,-81.76,20240904,900,0.22,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,141213,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,908,-18,5,-1.94,53590480,59140,56.70,921,921,900,1203,649,926,906.16,2.06,0,-2936,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,308,-6.73,0.85,12,0.17,-135.00,1065.00,4945,20240904,-81.64,900,20250403,0.89,1221,-25.63,20250221,900,0.89,20250403,4945,-81.64,20240904,900,0.89,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,131211,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,910,-16,5,-1.73,37945873,41874,40.15,921,921,900,1203,649,926,906.19,2.06,0,-1117,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,309,-6.74,0.85,12,0.12,-135.00,1065.00,4945,20240904,-81.60,900,20250403,1.11,1221,-25.47,20250221,900,1.11,20250403,4945,-81.60,20240904,900,1.11,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,121209,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,906,-20,5,-2.16,29702813,32767,31.42,921,921,900,1203,649,926,906.49,2.06,0,1575,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,307,-6.71,0.85,12,0.10,-135.00,1065.00,4945,20240904,-81.68,900,20250403,0.67,1221,-25.80,20250221,900,0.67,20250403,4945,-81.68,20240904,900,0.67,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,111212,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,907,-19,5,-2.05,23538989,25972,24.90,921,921,900,1203,649,926,906.32,2.06,0,847,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,308,-6.72,0.85,12,0.08,-135.00,1065.00,4945,20240904,-81.66,900,20250403,0.78,1221,-25.72,20250221,900,0.78,20250403,4945,-81.66,20240904,900,0.78,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,101213,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,909,-17,5,-1.84,20229921,22321,21.40,921,921,900,1203,649,926,906.32,2.06,0,1610,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,308,-6.73,0.85,12,0.07,-135.00,1065.00,4945,20240904,-81.62,900,20250403,1.00,1221,-25.55,20250221,900,1.00,20250403,4945,-81.62,20240904,900,1.00,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N +20250403,091219,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,913,-13,5,-1.40,8330181,9176,8.80,921,921,900,1203,649,926,907.82,2.06,0,548,970,948,933,911,896,940,903,34,277,100,570,1,1,33936481,310,-6.76,0.86,12,0.03,-135.00,1065.00,4945,20240904,-81.54,900,20250403,1.44,1221,-25.23,20250221,900,1.44,20250403,4945,-81.54,20240904,900,1.44,20250403,1.29,Y,469750,100,33 억,,700523,N,N,0,N,00,N 20250402,161147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,926,-16,5,-1.70,97035436,104300,25.47,948,955,918,1224,660,942,930.26,2.16,0,-32793,1064,1003,953,892,842,1033,922,34,282,100,580,1,1,33936481,314,-6.86,0.87,12,0.31,-135.00,1065.00,4945,20240904,-81.27,900,20250331,2.89,1221,-24.16,20250221,900,2.89,20250331,4945,-81.27,20240904,900,2.89,20250331,1.34,Y,469750,100,33 억,,733272,N,N,0,N,00,N 20250402,151149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,925,-17,5,-1.80,91369361,98143,23.97,948,955,919,1224,660,942,930.89,2.16,0,-28715,1064,1003,953,892,842,1033,922,34,282,100,580,1,1,33936481,314,-6.85,0.87,12,0.29,-135.00,1065.00,4945,20240904,-81.29,900,20250331,2.78,1221,-24.24,20250221,900,2.78,20250331,4945,-81.29,20240904,900,2.78,20250331,1.34,Y,469750,100,33 억,,733272,N,N,0,N,00,N 20250402,141150,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,922,-20,5,-2.12,85099895,91333,22.31,948,955,919,1224,660,942,931.67,2.16,0,-27569,1064,1003,953,892,842,1033,922,34,282,100,580,1,1,33936481,313,-6.83,0.87,12,0.27,-135.00,1065.00,4945,20240904,-81.35,900,20250331,2.44,1221,-24.49,20250221,900,2.44,20250331,4945,-81.35,20240904,900,2.44,20250331,1.34,Y,469750,100,33 억,,733272,N,N,0,N,00,N diff --git a/469880/price/prices-20250401.csv b/469880/price/prices-20250401.csv index c1414e759145..f7a5ae1c47eb 100644 --- a/469880/price/prices-20250401.csv +++ b/469880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,81320555,40697,670.13,2000,2005,1997,2590,1398,1996,1998.20,0.07,0,-517,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,5,1,7305000,146,-51.41,1.01,12,0.56,-39.00,1990.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,81186322,40630,669.03,2000,2005,1997,2590,1398,1996,1998.19,0.07,0,-500,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,5,1,7305000,146,-51.41,1.01,12,0.56,-39.00,1990.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,80044893,40060,659.64,2000,2005,1997,2590,1398,1996,1998.13,0.07,0,-426,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,1,1,7305000,146,-51.23,1.00,12,0.55,-39.00,1990.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,78693791,39384,648.51,2000,2005,1997,2590,1398,1996,1998.12,0.07,0,-232,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,1,1,7305000,146,-51.23,1.00,12,0.54,-39.00,1990.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,74258197,37166,611.99,2000,2005,1997,2590,1398,1996,1998.01,0.07,0,-30,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,1,1,7305000,146,-51.23,1.00,12,0.51,-39.00,1990.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,73804639,36939,608.25,2000,2005,1997,2590,1398,1996,1998.01,0.07,0,164,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,5,1,7305000,146,-51.28,1.01,12,0.51,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,101213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,67829974,33958,559.16,2000,2005,1997,2590,1398,1996,1997.47,0.07,0,206,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,5,1,7305000,146,-51.28,1.01,12,0.46,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N +20250403,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,2000,1,0.02,2000,2000,2000,2590,1398,1996,2000.00,0.07,0,1,2008,2002,1999,1993,1990,2000,1991,7,594,100,1470,5,1,7305000,146,-51.28,1.01,12,0.00,-39.00,1990.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,4981,N,N,0,N,00,N 20250402,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,12150411,6073,133.53,2005,2005,1996,2600,1400,2000,2000.73,0.07,0,-702,2010,2005,2000,1995,1990,2002,1992,7,600,100,1480,1,1,7305000,146,-51.18,1.00,12,0.08,-39.00,1990.00,2120,20240723,-5.85,1937,20250120,3.05,2015,-0.94,20250225,1937,3.05,20250120,2120,-5.85,20240723,1937,3.05,20250120,0.00,Y,469880,100,7 억,,4983,N,N,0,N,00,N 20250402,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,11284025,5639,123.99,2005,2005,1997,2600,1400,2000,2001.07,0.07,0,-651,2010,2005,2000,1995,1990,2002,1992,7,600,100,1480,1,1,7305000,146,-51.21,1.00,12,0.08,-39.00,1990.00,2120,20240723,-5.80,1937,20250120,3.10,2015,-0.89,20250225,1937,3.10,20250120,2120,-5.80,20240723,1937,3.10,20250120,0.00,Y,469880,100,7 억,,4983,N,N,0,N,00,N 20250402,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,10958424,5476,120.40,2005,2005,1997,2600,1400,2000,2001.17,0.07,0,-568,2010,2005,2000,1995,1990,2002,1992,7,600,100,1480,1,1,7305000,146,-51.21,1.00,12,0.07,-39.00,1990.00,2120,20240723,-5.80,1937,20250120,3.10,2015,-0.89,20250225,1937,3.10,20250120,2120,-5.80,20240723,1937,3.10,20250120,0.00,Y,469880,100,7 억,,4983,N,N,0,N,00,N diff --git a/469900/price/prices-20250401.csv b/469900/price/prices-20250401.csv index e673e95d06f3..6e89a508d453 100644 --- a/469900/price/prices-20250401.csv +++ b/469900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,25712260,12734,247.74,2015,2030,2010,2615,1415,2015,2019.18,0.08,0,-4287,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.23,-33.00,1439.00,2145,20240717,-5.59,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,25527310,12642,245.95,2015,2030,2010,2615,1415,2015,2019.25,0.08,0,-4197,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.23,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,23398705,11583,225.35,2015,2030,2010,2615,1415,2015,2020.09,0.08,0,-3200,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.21,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,19168705,9483,184.49,2015,2030,2015,2615,1415,2015,2021.38,0.08,0,-2258,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.17,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,13053250,6462,125.72,2015,2025,2015,2615,1415,2015,2020.00,0.08,0,-1213,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.12,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,10951605,5419,105.43,2015,2025,2015,2615,1415,2015,2020.96,0.08,0,-175,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.10,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,7300225,3614,70.31,2015,2025,2015,2615,1415,2015,2019.98,0.08,0,0,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,114,-61.36,1.41,12,0.06,-33.00,1439.00,2145,20240717,-5.59,1980,20250120,2.27,2040,-0.74,20250225,1980,2.27,20250120,2145,-5.59,20240717,1980,2.27,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N +20250403,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.08,0,0,2031,2022,2016,2007,2001,2022,2007,6,600,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N 20250402,161147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,10349695,5140,100.31,2015,2025,2010,2625,1415,2020,2013.56,0.08,0,-3623,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.09,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4633,N,N,0,N,00,N 20250402,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,9939155,4936,96.33,2015,2025,2010,2625,1415,2020,2013.61,0.08,0,-3519,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.09,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4633,N,N,0,N,00,N 20250402,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8729100,4334,84.58,2015,2025,2010,2625,1415,2020,2014.10,0.08,0,-2944,2026,2022,2016,2012,2006,2025,2015,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.08,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4633,N,N,0,N,00,N diff --git a/471050/price/prices-20250401.csv b/471050/price/prices-20250401.csv index d033729afa5d..8472249d8c04 100644 --- a/471050/price/prices-20250401.csv +++ b/471050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,5216610,2455,86.60,2125,2150,2110,2765,1495,2130,2124.89,0.25,0,-35,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.19,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.48,2020,20241206,5.69,2200,-2.95,20250225,2040,4.66,20250103,2370,-9.92,20240403,2020,5.69,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5154700,2426,85.57,2125,2150,2110,2765,1495,2130,2124.77,0.25,0,-34,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5011985,2359,83.21,2125,2150,2110,2765,1495,2130,2124.62,0.25,0,-91,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,4905500,2309,81.45,2125,2150,2110,2765,1495,2130,2124.51,0.25,0,-42,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,128,-35.76,1.28,12,0.04,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240403,2020,4.46,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,4899145,2306,81.34,2125,2150,2110,2765,1495,2130,2124.52,0.25,0,-40,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,128,-35.76,1.28,12,0.04,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240403,2020,4.46,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,111213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2234565,1055,37.21,2125,2150,2110,2765,1495,2130,2118.07,0.25,0,-36,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.02,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1791550,847,29.88,2125,2150,2110,2765,1495,2130,2115.17,0.25,0,-12,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N +20250403,091219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,14875,7,0.25,2125,2125,2125,2765,1495,2130,2125.00,0.25,0,-1,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240403,2020,5.20,20241206,0.00,Y,471050,100,6 억,,14913,N,N,0,N,00,N 20250402,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,6027340,2835,38.24,2125,2140,2105,2765,1495,2130,2126.05,0.25,0,-319,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.05,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,15223,N,N,0,N,00,N 20250402,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5812215,2734,36.88,2125,2140,2105,2765,1495,2130,2125.90,0.25,0,-318,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.05,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,15223,N,N,0,N,00,N 20250402,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,5784730,2721,36.70,2125,2140,2105,2765,1495,2130,2125.96,0.25,0,-317,2160,2145,2125,2110,2090,2152,2117,6,635,100,1490,5,1,6060000,129,-36.10,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,-3.18,20250225,2040,4.41,20250103,2370,-10.13,20240403,2020,5.45,20241206,0.00,Y,471050,100,6 억,,15223,N,N,0,N,00,N diff --git a/471820/price/prices-20250401.csv b/471820/price/prices-20250401.csv index dfaa2c1c73e4..26241c3400ec 100644 --- a/471820/price/prices-20250401.csv +++ b/471820/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161205,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4620,120,2,2.67,63194205,13846,53.93,4400,4660,4375,5850,3150,4500,4564.06,0.26,0,2472,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,538,14.09,1.14,12,0.12,328.00,4053.00,8840,20241213,-47.74,4375,20250403,5.60,6370,-27.47,20250205,4375,5.60,20250403,8840,-47.74,20241213,4375,5.60,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,151216,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4595,95,2,2.11,60816615,13330,51.92,4400,4660,4375,5850,3150,4500,4562.39,0.26,0,2480,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,535,14.01,1.13,12,0.11,328.00,4053.00,8840,20241213,-48.02,4375,20250403,5.03,6370,-27.86,20250205,4375,5.03,20250403,8840,-48.02,20241213,4375,5.03,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,141214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4615,115,2,2.56,53395780,11722,45.66,4400,4660,4375,5850,3150,4500,4555.18,0.26,0,2319,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,537,14.07,1.14,12,0.10,328.00,4053.00,8840,20241213,-47.79,4375,20250403,5.49,6370,-27.55,20250205,4375,5.49,20250403,8840,-47.79,20241213,4375,5.49,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,131212,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4585,85,2,1.89,39344330,8690,33.85,4400,4660,4375,5850,3150,4500,4527.54,0.26,0,2294,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,534,13.98,1.13,12,0.07,328.00,4053.00,8840,20241213,-48.13,4375,20250403,4.80,6370,-28.02,20250205,4375,4.80,20250403,8840,-48.13,20241213,4375,4.80,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,121210,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4590,90,2,2.00,34790885,7696,29.97,4400,4660,4375,5850,3150,4500,4520.65,0.26,0,2238,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,534,13.99,1.13,12,0.07,328.00,4053.00,8840,20241213,-48.08,4375,20250403,4.91,6370,-27.94,20250205,4375,4.91,20250403,8840,-48.08,20241213,4375,4.91,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,111213,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4560,60,2,1.33,30400315,6735,26.23,4400,4660,4375,5850,3150,4500,4513.78,0.26,0,2046,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,531,13.90,1.13,12,0.06,328.00,4053.00,8840,20241213,-48.42,4375,20250403,4.23,6370,-28.41,20250205,4375,4.23,20250403,8840,-48.42,20241213,4375,4.23,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,101214,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4580,80,2,1.78,19567190,4355,16.96,4400,4660,4375,5850,3150,4500,4493.04,0.26,0,727,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,533,13.96,1.13,12,0.04,328.00,4053.00,8840,20241213,-48.19,4375,20250403,4.69,6370,-28.10,20250205,4375,4.69,20250403,8840,-48.19,20241213,4375,4.69,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N +20250403,091220,57,100.00,KOSDAQ,신저가,음식료·담배,N,N,N,N, ,N,4480,-20,5,-0.44,6974480,1575,6.13,4400,4495,4375,5850,3150,4500,4428.24,0.26,0,151,4753,4626,4553,4426,4353,4590,4390,12,1350,100,2790,5,1,11644079,522,13.66,1.11,12,0.01,328.00,4053.00,8840,20241213,-49.32,4375,20250403,2.40,6370,-29.67,20250205,4375,2.40,20250403,8840,-49.32,20241213,4375,2.40,20250403,0.30,Y,471820,100,11 억,,29976,N,N,0,N,00,N 20250402,161148,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4500,-130,5,-2.81,115117209,25197,137.68,4630,4680,4480,6010,3245,4630,4568.69,0.27,0,-1452,4786,4707,4581,4502,4376,4747,4542,12,1380,100,2870,5,1,11644079,524,13.72,1.11,12,0.22,328.00,4053.00,8840,20241213,-49.10,4380,20250328,2.74,6370,-29.36,20250205,4380,2.74,20250328,8840,-49.10,20241213,4380,2.74,20250328,0.27,Y,471820,100,11 억,,31295,N,N,0,N,00,N 20250402,151150,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4540,-90,5,-1.94,111495179,24393,133.29,4630,4680,4480,6010,3245,4630,4570.79,0.27,0,-1258,4786,4707,4581,4502,4376,4747,4542,12,1380,100,2870,5,1,11644079,529,13.84,1.12,12,0.21,328.00,4053.00,8840,20241213,-48.64,4380,20250328,3.65,6370,-28.73,20250205,4380,3.65,20250328,8840,-48.64,20241213,4380,3.65,20250328,0.27,Y,471820,100,11 억,,31295,N,N,0,N,00,N 20250402,141151,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,4520,-110,5,-2.38,73482129,16000,87.43,4630,4680,4520,6010,3245,4630,4592.63,0.27,0,-2818,4786,4707,4581,4502,4376,4747,4542,12,1380,100,2870,5,1,11644079,526,13.78,1.12,12,0.14,328.00,4053.00,8840,20241213,-48.87,4380,20250328,3.20,6370,-29.04,20250205,4380,3.20,20250328,8840,-48.87,20241213,4380,3.20,20250328,0.27,Y,471820,100,11 억,,31295,N,N,0,N,00,N diff --git a/472220/price/prices-20250401.csv b/472220/price/prices-20250401.csv index 173f4a67d7f2..a2a7526ec1f5 100644 --- a/472220/price/prices-20250401.csv +++ b/472220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,13836110,6516,215.69,2120,2135,2120,2755,1485,2120,2123.41,0.04,0,-2167,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-15.00,0.62,12,0.14,-142.00,3431.00,2250,20240507,-5.33,2025,20241209,5.19,2135,-0.23,20250403,2045,4.16,20250102,2250,-5.33,20240507,2025,5.19,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,13736230,6469,214.13,2120,2135,2120,2755,1485,2120,2123.39,0.04,0,-2121,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-14.96,0.62,12,0.14,-142.00,3431.00,2250,20240507,-5.56,2025,20241209,4.94,2135,-0.47,20250403,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2127,7,2,0.33,12654195,5960,197.29,2120,2135,2120,2755,1485,2120,2123.19,0.04,0,-1625,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-14.98,0.62,12,0.13,-142.00,3431.00,2250,20240507,-5.47,2025,20241209,5.04,2135,-0.37,20250403,2045,4.01,20250102,2250,-5.47,20240507,2025,5.04,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11550656,5441,180.11,2120,2135,2120,2755,1485,2120,2122.89,0.04,0,-1116,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-14.96,0.62,12,0.12,-142.00,3431.00,2250,20240507,-5.56,2025,20241209,4.94,2135,-0.47,20250403,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,10455021,4926,163.06,2120,2135,2120,2755,1485,2120,2122.42,0.04,0,-606,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-15.00,0.62,12,0.11,-142.00,3431.00,2250,20240507,-5.33,2025,20241209,5.19,2135,-0.23,20250403,2045,4.16,20250102,2250,-5.33,20240507,2025,5.19,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,9394235,4428,146.57,2120,2135,2120,2755,1485,2120,2121.55,0.04,0,-108,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-15.00,0.62,12,0.09,-142.00,3431.00,2250,20240507,-5.33,2025,20241209,5.19,2135,-0.23,20250403,2045,4.16,20250102,2250,-5.33,20240507,2025,5.19,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,3984485,1879,62.20,2120,2125,2120,2755,1485,2120,2120.53,0.04,0,0,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,100,-14.96,0.62,12,0.04,-142.00,3431.00,2250,20240507,-5.56,2025,20241209,4.94,2125,0.00,20250311,2045,3.91,20250102,2250,-5.56,20240507,2025,4.94,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N +20250403,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.04,0,0,2140,2130,2115,2105,2090,2135,2110,5,635,100,1480,5,1,4690000,99,-14.93,0.62,12,0.00,-142.00,3431.00,2250,20240507,-5.78,2025,20241209,4.69,2125,-0.24,20250311,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N 20250402,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6381650,3021,54.25,2115,2125,2100,2755,1485,2120,2112.43,0.04,0,-1805,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,4690000,99,-14.93,0.62,12,0.06,-142.00,3431.00,2250,20240507,-5.78,2025,20241209,4.69,2125,0.00,20250311,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N 20250402,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6269560,2968,53.30,2115,2125,2100,2755,1485,2120,2112.39,0.04,0,-1753,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,4690000,99,-14.93,0.62,12,0.06,-142.00,3431.00,2250,20240507,-5.78,2025,20241209,4.69,2125,0.00,20250311,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N 20250402,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,5655260,2677,48.07,2115,2125,2100,2755,1485,2120,2112.54,0.04,0,-1466,2136,2127,2116,2107,2096,2130,2110,5,635,100,1480,5,1,4690000,99,-14.86,0.61,12,0.06,-142.00,3431.00,2250,20240507,-6.22,2025,20241209,4.20,2125,0.00,20250311,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,Y,472220,100,4 억,,1681,N,N,0,N,00,N diff --git a/472230/price/prices-20250401.csv b/472230/price/prices-20250401.csv index 4cdb8b8561a3..4d28cc4a28aa 100644 --- a/472230/price/prices-20250401.csv +++ b/472230/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,9194015,4540,1581.88,2030,2030,2025,2635,1425,2030,2025.11,0.05,0,-3,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.11,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,8993045,4441,1547.39,2030,2030,2025,2635,1425,2030,2025.00,0.05,0,1,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.11,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,8887740,4389,1529.27,2030,2030,2025,2635,1425,2030,2025.00,0.05,0,1,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.11,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4013560,1982,690.59,2030,2030,2025,2635,1425,2030,2025.01,0.05,0,1,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.70,0.67,12,0.05,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4060,2,0.70,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.35,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,101214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.35,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N +20250403,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.05,0,0,2036,2032,2026,2022,2016,2035,2025,4,605,100,1420,5,1,4155000,84,-15.74,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2064,N,N,0,N,00,N 20250402,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,581720,287,54.15,2020,2030,2020,2630,1420,2025,2026.90,0.05,0,-133,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4155000,84,-15.74,0.67,12,0.01,-129.00,3015.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2150,-5.58,20240412,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2068,N,N,0,N,00,N 20250402,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,372650,184,34.72,2020,2030,2020,2630,1420,2025,2025.27,0.05,0,-125,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2068,N,N,0,N,00,N 20250402,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,324035,160,30.19,2020,2030,2020,2630,1420,2025,2025.22,0.05,0,-104,2028,2026,2023,2021,2018,2027,2022,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2068,N,N,0,N,00,N diff --git a/472850/price/prices-20250401.csv b/472850/price/prices-20250401.csv index 6ea4e96d715c..30f75373ed9d 100644 --- a/472850/price/prices-20250401.csv +++ b/472850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161206,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5820,10,2,0.17,198569470,34332,148.03,5670,5870,5670,7550,4070,5810,5783.64,0.15,0,10543,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1882,7.47,0.89,12,0.11,779.00,6559.00,10180,20241010,-42.83,4740,20240806,22.78,7020,-17.09,20250214,5100,14.12,20250109,10180,-42.83,20241010,4740,22.78,20240806,1.37,Y,472850,500,161 억,,47178,N,N,115,N,00,N +20250403,151217,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,0,3,0.00,185779840,32128,138.52,5670,5870,5670,7550,4070,5810,5782.49,0.15,0,11475,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1879,7.46,0.89,12,0.10,779.00,6559.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,141215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5840,30,2,0.52,154923540,26815,115.62,5670,5870,5670,7550,4070,5810,5777.49,0.15,0,11552,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1889,7.50,0.89,12,0.08,779.00,6559.00,10180,20241010,-42.63,4740,20240806,23.21,7020,-16.81,20250214,5100,14.51,20250109,10180,-42.63,20241010,4740,23.21,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,131212,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5870,60,2,1.03,134691230,23342,100.64,5670,5870,5670,7550,4070,5810,5770.34,0.15,0,10358,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1899,7.54,0.89,12,0.07,779.00,6559.00,10180,20241010,-42.34,4740,20240806,23.84,7020,-16.38,20250214,5100,15.10,20250109,10180,-42.34,20241010,4740,23.84,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,121211,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5860,50,2,0.86,118043580,20500,88.39,5670,5860,5670,7550,4070,5810,5758.22,0.15,0,9922,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1895,7.52,0.89,12,0.06,779.00,6559.00,10180,20241010,-42.44,4740,20240806,23.63,7020,-16.52,20250214,5100,14.90,20250109,10180,-42.44,20241010,4740,23.63,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,111214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5790,-20,5,-0.34,87816160,15319,66.05,5670,5800,5670,7550,4070,5810,5732.49,0.15,0,5217,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1873,7.43,0.88,12,0.05,779.00,6559.00,10180,20241010,-43.12,4740,20240806,22.15,7020,-17.52,20250214,5100,13.53,20250109,10180,-43.12,20241010,4740,22.15,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,101215,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5720,-90,5,-1.55,48623400,8509,36.69,5670,5790,5670,7550,4070,5810,5714.34,0.15,0,3455,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1850,7.34,0.87,12,0.03,779.00,6559.00,10180,20241010,-43.81,4740,20240806,20.68,7020,-18.52,20250214,5100,12.16,20250109,10180,-43.81,20241010,4740,20.68,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N +20250403,091220,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5700,-110,5,-1.89,14723830,2590,11.17,5670,5740,5670,7550,4070,5810,5684.83,0.15,0,-411,5916,5862,5796,5742,5676,5890,5770,162,1740,500,4060,10,1,32343933,1844,7.32,0.87,12,0.01,779.00,6559.00,10180,20241010,-44.01,4740,20240806,20.25,7020,-18.80,20250214,5100,11.76,20250109,10180,-44.01,20241010,4740,20.25,20240806,1.37,Y,472850,500,161 억,,47178,N,N,0,N,00,N 20250402,161149,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,50,2,0.87,133545430,23062,51.70,5750,5850,5730,7480,4040,5760,5790.71,0.15,0,-2378,6046,5902,5716,5572,5386,5975,5645,162,1720,500,4030,10,1,32343933,1879,7.46,0.89,12,0.07,779.00,6559.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.43,Y,472850,500,161 억,,49445,N,N,0,N,00,N 20250402,151150,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5810,50,2,0.87,103830400,17945,40.23,5750,5850,5730,7480,4040,5760,5786.04,0.15,0,-2469,6046,5902,5716,5572,5386,5975,5645,162,1720,500,4030,10,1,32343933,1879,7.46,0.89,12,0.06,779.00,6559.00,10180,20241010,-42.93,4740,20240806,22.57,7020,-17.24,20250214,5100,13.92,20250109,10180,-42.93,20241010,4740,22.57,20240806,1.43,Y,472850,500,161 억,,49445,N,N,0,N,00,N 20250402,141152,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,5800,40,2,0.69,73743820,12759,28.60,5750,5850,5730,7480,4040,5760,5779.75,0.15,0,-3789,6046,5902,5716,5572,5386,5975,5645,162,1720,500,4030,10,1,32343933,1876,7.45,0.88,12,0.04,779.00,6559.00,10180,20241010,-43.03,4740,20240806,22.36,7020,-17.38,20250214,5100,13.73,20250109,10180,-43.03,20241010,4740,22.36,20240806,1.43,Y,472850,500,161 억,,49445,N,N,0,N,00,N diff --git a/473000/price/prices-20250401.csv b/473000/price/prices-20250401.csv index a22494685e5a..bcf820c7376b 100644 --- a/473000/price/prices-20250401.csv +++ b/473000/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,583050,283,41.68,2055,2070,2055,2670,1440,2055,2060.25,0.03,0,0,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,69,-40.59,1.09,12,0.01,-51.00,1903.00,3055,20240507,-32.24,2005,20241209,3.24,2095,-1.19,20250318,2030,1.97,20250206,3055,-32.24,20240507,2005,3.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,378120,184,27.10,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,378120,184,27.10,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,378120,184,27.10,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,158235,77,11.34,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,156180,76,11.19,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12330,6,0.88,2055,2055,2055,2670,1440,2055,2055.00,0.03,0,4,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N +20250403,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2078,2066,2058,2046,2038,2065,2045,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N 20250402,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1395325,679,71.25,2055,2070,2050,2670,1440,2055,2054.97,0.03,0,-99,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N 20250402,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1389160,676,70.93,2055,2070,2050,2670,1440,2055,2054.97,0.03,0,-96,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N 20250402,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1356280,660,69.25,2055,2070,2050,2670,1440,2055,2054.97,0.03,0,-80,2061,2057,2056,2052,2051,2057,2052,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.02,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N diff --git a/473050/price/prices-20250401.csv b/473050/price/prices-20250401.csv index d2cd21a12b92..4e1ac93b3859 100644 --- a/473050/price/prices-20250401.csv +++ b/473050/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-3,5,-0.15,21574607,10821,122.98,2005,2005,1986,2585,1395,1992,1993.77,0.00,0,-5234,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,1,1,7010000,139,-71.04,1.29,12,0.15,-28.00,1543.00,2080,20240502,-4.38,1930,20250122,3.06,2005,0.00,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-3,5,-0.15,20210256,10135,115.18,2005,2005,1986,2585,1395,1992,1994.11,0.00,0,-4909,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,1,1,7010000,139,-71.04,1.29,12,0.14,-28.00,1543.00,2080,20240502,-4.38,1930,20250122,3.06,2005,0.00,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-3,5,-0.15,17571196,8808,100.10,2005,2005,1986,2585,1395,1992,1994.91,0.00,0,-3756,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,1,1,7010000,139,-71.04,1.29,12,0.13,-28.00,1543.00,2080,20240502,-4.38,1930,20250122,3.06,2005,0.00,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-5,5,-0.25,11227422,5629,63.97,2005,2005,1986,2585,1395,1992,1994.57,0.00,0,-2593,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,1,1,7010000,139,-70.96,1.29,12,0.08,-28.00,1543.00,2080,20240502,-4.47,1930,20250122,2.95,2005,0.00,20250307,1930,2.95,20250122,2080,-4.47,20240502,1930,2.95,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,7,2,0.35,7843166,3929,44.65,2005,2005,1986,2585,1395,1992,1996.22,0.00,0,-1393,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,1,1,7010000,140,-71.39,1.30,12,0.06,-28.00,1543.00,2080,20240502,-3.89,1930,20250122,3.58,2005,0.00,20250307,1930,3.58,20250122,2080,-3.89,20240502,1930,3.58,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,8,2,0.40,5534135,2768,31.46,2005,2005,1992,2585,1395,1992,1999.33,0.00,0,-249,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,5,1,7010000,140,-71.43,1.30,12,0.04,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,8,2,0.40,56080,28,0.32,2005,2005,2000,2585,1395,1992,2002.86,0.00,0,0,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,5,1,7010000,140,-71.43,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.85,1930,20250122,3.63,2005,0.00,20250307,1930,3.63,20250122,2080,-3.85,20240502,1930,3.63,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N +20250403,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,13,2,0.65,20050,10,0.11,2005,2005,2005,2585,1395,1992,2005.00,0.00,0,0,2014,2002,1993,1981,1972,1998,1977,7,593,100,1430,5,1,7010000,141,-71.61,1.30,12,0.00,-28.00,1543.00,2080,20240502,-3.61,1930,20250122,3.89,2005,0.00,20250307,1930,3.89,20250122,2080,-3.61,20240502,1930,3.89,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250402,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,17534834,8799,265.99,1999,2005,1984,2585,1395,1992,1992.82,0.00,0,-3953,2009,2000,1996,1987,1983,1998,1985,7,593,100,1430,1,1,7010000,140,-71.14,1.29,12,0.13,-28.00,1543.00,2080,20240502,-4.23,1930,20250122,3.21,2005,0.00,20250307,1930,3.21,20250122,2080,-4.23,20240502,1930,3.21,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250402,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,0,3,0.00,16828234,8444,255.26,1999,2005,1984,2585,1395,1992,1992.92,0.00,0,-3841,2009,2000,1996,1987,1983,1998,1985,7,593,100,1430,1,1,7010000,140,-71.14,1.29,12,0.12,-28.00,1543.00,2080,20240502,-4.23,1930,20250122,3.21,2005,0.00,20250307,1930,3.21,20250122,2080,-4.23,20240502,1930,3.21,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N 20250402,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-7,5,-0.35,15372108,7711,233.10,1999,2005,1984,2585,1395,1992,1993.53,0.00,0,-3128,2009,2000,1996,1987,1983,1998,1985,7,593,100,1430,1,1,7010000,139,-70.89,1.29,12,0.11,-28.00,1543.00,2080,20240502,-4.57,1930,20250122,2.85,2005,0.00,20250307,1930,2.85,20250122,2080,-4.57,20240502,1930,2.85,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N diff --git a/473370/price/prices-20250401.csv b/473370/price/prices-20250401.csv index 11cbd889ee09..63cad9a0c567 100644 --- a/473370/price/prices-20250401.csv +++ b/473370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,8374550,4186,77.84,2010,2010,2000,2610,1410,2010,2000.61,0.00,0,-3960,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.10,-50.00,2103.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7807550,3903,72.57,2010,2010,2000,2610,1410,2010,2000.40,0.00,0,-3877,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.09,-50.00,2103.00,2080,20240801,-3.61,1950,20241224,2.82,2020,-0.74,20250225,1953,2.66,20250102,2080,-3.61,20240801,1950,2.82,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,5981530,2990,55.60,2010,2010,2000,2610,1410,2010,2000.51,0.00,0,-2968,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.07,-50.00,2103.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,4151520,2075,38.58,2010,2010,2000,2610,1410,2010,2000.73,0.00,0,-2054,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.05,-50.00,2103.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,2243520,1121,20.84,2010,2010,2000,2610,1410,2010,2001.36,0.00,0,-1100,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.03,-50.00,2103.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,410880,205,3.81,2010,2010,2000,2610,1410,2010,2004.29,0.00,0,-190,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,101215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,4020,2,0.04,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,1,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N +20250403,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.02,2010,2010,2010,2610,1410,2010,2010.00,0.00,0,1,2023,2016,2008,2001,1993,2017,2002,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.00,-50.00,2103.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250402,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10778615,5378,706.70,2010,2015,2000,2610,1410,2010,2004.21,0.00,0,-3304,2018,2013,2010,2005,2002,2012,2004,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.13,-50.00,2103.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250402,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10588130,5283,694.22,2010,2015,2000,2610,1410,2010,2004.19,0.00,0,-3211,2018,2013,2010,2005,2002,2012,2004,4,600,100,1400,5,1,4210000,85,-40.20,0.96,12,0.13,-50.00,2103.00,2080,20240801,-3.37,1950,20241224,3.08,2020,-0.50,20250225,1953,2.92,20250102,2080,-3.37,20240801,1950,3.08,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N 20250402,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,5516930,2758,362.42,2010,2015,2000,2610,1410,2010,2000.34,0.00,0,-2684,2018,2013,2010,2005,2002,2012,2004,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.07,-50.00,2103.00,2080,20240801,-3.85,1950,20241224,2.56,2020,-0.99,20250225,1953,2.41,20250102,2080,-3.85,20240801,1950,2.56,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20250401.csv b/473950/price/prices-20250401.csv index c1fe9be0530c..5424db40682b 100644 --- a/473950/price/prices-20250401.csv +++ b/473950/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,21796965,10754,2489.35,2025,2030,2025,2630,1420,2025,2026.87,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.24,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,21796965,10754,2489.35,2025,2030,2025,2630,1420,2025,2026.87,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.24,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,17641560,8707,2015.51,2025,2030,2025,2630,1420,2025,2026.14,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.20,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,17641560,8707,2015.51,2025,2030,2025,2630,1420,2025,2026.14,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.20,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2030,0.00,20250217,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13642460,6737,1559.49,2025,2030,2025,2630,1420,2025,2025.01,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.15,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,13642460,6737,1559.49,2025,2030,2025,2630,1420,2025,2025.01,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.15,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,9479060,4681,1083.56,2025,2030,2025,2630,1420,2025,2025.01,0.00,0,-2,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.11,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,0.00,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N +20250403,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.00,0,0,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,4,N,N,0,N,00,N 20250402,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,872960,432,8.92,2025,2025,2010,2625,1415,2020,2020.74,0.00,0,1,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,2,N,N,0,N,00,N 20250402,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,587850,291,6.01,2025,2025,2010,2625,1415,2020,2020.10,0.00,0,1,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,2,N,N,0,N,00,N 20250402,141153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,559570,277,5.72,2025,2025,2010,2625,1415,2020,2020.11,0.00,0,1,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,2,N,N,0,N,00,N diff --git a/473980/price/prices-20250401.csv b/473980/price/prices-20250401.csv index 52c8e470461e..e9bb3693407c 100644 --- a/473980/price/prices-20250401.csv +++ b/473980/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161207,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25600,1050,2,4.28,4881563825,191053,96.82,23950,26250,23750,31900,17200,24550,25550.82,6.31,0,6457,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2782,25.05,3.21,12,1.76,1022.00,7982.00,27100,20250401,-5.54,14620,20241120,75.10,27100,-5.54,20250401,16830,52.11,20250109,27100,-5.54,20250401,14620,75.10,20241120,2.19,Y,473980,500,54 억,,685252,N,N,1514,N,00,N +20250403,151218,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25550,1000,2,4.07,4731095525,185153,93.83,23950,26250,23750,31900,17200,24550,25552.36,6.31,0,6886,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2777,25.00,3.20,12,1.70,1022.00,7982.00,27100,20250401,-5.72,14620,20241120,74.76,27100,-5.72,20250401,16830,51.81,20250109,27100,-5.72,20250401,14620,74.76,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,141216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25500,950,2,3.87,4277091775,167286,84.78,23950,26250,23750,31900,17200,24550,25567.54,6.31,0,6151,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2771,24.95,3.19,12,1.54,1022.00,7982.00,27100,20250401,-5.90,14620,20241120,74.42,27100,-5.90,20250401,16830,51.52,20250109,27100,-5.90,20250401,14620,74.42,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,131214,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25750,1200,2,4.89,3936614025,153973,78.03,23950,26250,23750,31900,17200,24550,25566.91,6.31,0,7160,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2798,25.20,3.23,12,1.42,1022.00,7982.00,27100,20250401,-4.98,14620,20241120,76.13,27100,-4.98,20250401,16830,53.00,20250109,27100,-4.98,20250401,14620,76.13,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,121212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25800,1250,2,5.09,3667066400,143510,72.73,23950,26250,23750,31900,17200,24550,25552.69,6.31,0,7437,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2804,25.24,3.23,12,1.32,1022.00,7982.00,27100,20250401,-4.80,14620,20241120,76.47,27100,-4.80,20250401,16830,53.30,20250109,27100,-4.80,20250401,14620,76.47,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,111215,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25775,1225,2,4.99,3253310850,127512,64.62,23950,26250,23750,31900,17200,24550,25513.76,6.31,0,6457,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2801,25.22,3.23,12,1.17,1022.00,7982.00,27100,20250401,-4.89,14620,20241120,76.30,27100,-4.89,20250401,16830,53.15,20250109,27100,-4.89,20250401,14620,76.30,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,101216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25900,1350,2,5.50,2167476725,85747,43.46,23950,26000,23750,31900,17200,24550,25277.58,6.31,0,1737,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2815,25.34,3.24,12,0.79,1022.00,7982.00,27100,20250401,-4.43,14620,20241120,77.15,27100,-4.43,20250401,16830,53.89,20250109,27100,-4.43,20250401,14620,77.15,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N +20250403,091222,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,25050,500,2,2.04,603917350,24553,12.44,23950,25150,23750,31900,17200,24550,24596.48,6.31,0,-1316,26583,25566,24933,23916,23283,25250,23600,54,7350,500,17670,50,1,10867617,2722,24.51,3.14,12,0.23,1022.00,7982.00,27100,20250401,-7.56,14620,20241120,71.34,27100,-7.56,20250401,16830,48.84,20250109,27100,-7.56,20250401,14620,71.34,20241120,2.19,Y,473980,500,54 억,,685252,N,N,3685,N,00,N 20250402,161150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-900,5,-3.54,4929431350,197319,84.27,25750,25950,24300,33050,17850,25450,24982.64,5.71,0,64640,27883,26666,25883,24666,23883,26275,24275,54,7600,500,18320,50,1,10867617,2668,24.02,3.08,12,1.82,1022.00,7982.00,27100,20250401,-9.41,14620,20241120,67.92,27100,-9.41,20250401,16830,45.87,20250109,27100,-9.41,20250401,14620,67.92,20241120,2.49,Y,473980,500,54 억,,620626,N,N,3685,N,00,N 20250402,151152,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24700,-750,5,-2.95,4769553750,190819,81.50,25750,25950,24300,33050,17850,25450,24995.16,5.71,0,63097,27883,26666,25883,24666,23883,26275,24275,54,7600,500,18320,50,1,10867617,2684,24.17,3.09,12,1.76,1022.00,7982.00,27100,20250401,-8.86,14620,20241120,68.95,27100,-8.86,20250401,16830,46.76,20250109,27100,-8.86,20250401,14620,68.95,20241120,2.49,Y,473980,500,54 억,,620626,N,N,15650,N,00,N 20250402,141153,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,24550,-900,5,-3.54,4142180275,165345,70.62,25750,25950,24300,33050,17850,25450,25051.73,5.71,0,56871,27883,26666,25883,24666,23883,26275,24275,54,7600,500,18320,50,1,10867617,2668,24.02,3.08,12,1.52,1022.00,7982.00,27100,20250401,-9.41,14620,20241120,67.92,27100,-9.41,20250401,16830,45.87,20250109,27100,-9.41,20250401,14620,67.92,20241120,2.49,Y,473980,500,54 억,,620626,N,N,15650,N,00,N diff --git a/474170/price/prices-20250401.csv b/474170/price/prices-20250401.csv index ee71b4ccaeb9..4d6b5d7e5943 100644 --- a/474170/price/prices-20250401.csv +++ b/474170/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8210,-90,5,-1.08,516032680,62897,57.93,8060,8390,8050,10790,5810,8300,8204.41,0.64,0,6049,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1455,-109.47,2.39,12,0.35,-75.00,3440.00,19180,20241021,-57.19,7590,20241031,8.17,13380,-38.64,20250214,8050,1.99,20250403,19180,-57.19,20241021,7590,8.17,20241031,3.19,Y,474170,500,88 억,,113106,N,N,2736,N,00,N +20250403,151219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-80,5,-0.96,476376470,58077,53.49,8060,8390,8050,10790,5810,8300,8202.50,0.64,0,7586,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1457,-109.60,2.39,12,0.33,-75.00,3440.00,19180,20241021,-57.14,7590,20241031,8.30,13380,-38.57,20250214,8050,2.11,20250403,19180,-57.14,20241021,7590,8.30,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,141216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,-60,5,-0.72,401568570,48966,45.10,8060,8390,8050,10790,5810,8300,8200.97,0.64,0,6042,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1461,-109.87,2.40,12,0.28,-75.00,3440.00,19180,20241021,-57.04,7590,20241031,8.56,13380,-38.42,20250214,8050,2.36,20250403,19180,-57.04,20241021,7590,8.56,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,131214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,0,3,0.00,360844750,44039,40.56,8060,8390,8050,10790,5810,8300,8193.75,0.64,0,7252,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1471,-110.67,2.41,12,0.25,-75.00,3440.00,19180,20241021,-56.73,7590,20241031,9.35,13380,-37.97,20250214,8050,3.11,20250403,19180,-56.73,20241021,7590,9.35,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,121212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,30,2,0.36,337015140,41162,37.91,8060,8390,8050,10790,5810,8300,8187.53,0.64,0,7577,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1477,-111.07,2.42,12,0.23,-75.00,3440.00,19180,20241021,-56.57,7590,20241031,9.75,13380,-37.74,20250214,8050,3.48,20250403,19180,-56.57,20241021,7590,9.75,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,111216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,30,2,0.36,276744160,33925,31.24,8060,8330,8050,10790,5810,8300,8157.53,0.64,0,7474,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1477,-111.07,2.42,12,0.19,-75.00,3440.00,19180,20241021,-56.57,7590,20241031,9.75,13380,-37.74,20250214,8050,3.48,20250403,19180,-56.57,20241021,7590,9.75,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,101216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-70,5,-0.84,190739900,23446,21.59,8060,8260,8050,10790,5810,8300,8135.29,0.64,0,2362,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1459,-109.73,2.39,12,0.13,-75.00,3440.00,19180,20241021,-57.09,7590,20241031,8.43,13380,-38.49,20250214,8050,2.24,20250403,19180,-57.09,20241021,7590,8.43,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N +20250403,091222,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8120,-180,5,-2.17,88563010,10955,10.09,8060,8260,8050,10790,5810,8300,8084.25,0.64,0,2000,8873,8586,8443,8156,8013,8515,8085,89,2490,500,5140,10,1,17727696,1439,-108.27,2.36,12,0.06,-75.00,3440.00,19180,20241021,-57.66,7590,20241031,6.98,13380,-39.31,20250214,8050,0.87,20250403,19180,-57.66,20241021,7590,6.98,20241031,3.19,Y,474170,500,88 억,,113106,N,N,13958,N,00,N 20250402,161150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,-240,5,-2.81,915312835,108579,96.24,8570,8730,8300,11100,5980,8540,8429.93,0.69,0,-10718,8820,8680,8560,8420,8300,8750,8490,89,2560,500,5290,10,1,17727696,1471,-110.67,2.41,12,0.61,-75.00,3440.00,19180,20241021,-56.73,7590,20241031,9.35,13380,-37.97,20250214,8300,0.00,20250402,19180,-56.73,20241021,7590,9.35,20241031,3.23,Y,474170,500,88 억,,122601,N,N,13958,N,00,N 20250402,151152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-210,5,-2.46,873796595,103586,91.81,8570,8730,8300,11100,5980,8540,8435.47,0.69,0,-9838,8820,8680,8560,8420,8300,8750,8490,89,2560,500,5290,10,1,17727696,1477,-111.07,2.42,12,0.58,-75.00,3440.00,19180,20241021,-56.57,7590,20241031,9.75,13380,-37.74,20250214,8300,0.36,20250402,19180,-56.57,20241021,7590,9.75,20241031,3.23,Y,474170,500,88 억,,122601,N,N,12786,N,00,N 20250402,141154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-180,5,-2.11,713983965,84410,74.82,8570,8730,8350,11100,5980,8540,8458.52,0.69,0,-8124,8820,8680,8560,8420,8300,8750,8490,89,2560,500,5290,10,1,17727696,1482,-111.47,2.43,12,0.48,-75.00,3440.00,19180,20241021,-56.41,7590,20241031,10.14,13380,-37.52,20250214,8300,0.72,20250328,19180,-56.41,20241021,7590,10.14,20241031,3.23,Y,474170,500,88 억,,122601,N,N,12786,N,00,N diff --git a/474490/price/prices-20250401.csv b/474490/price/prices-20250401.csv index f43819b5ab6c..34dd1649c3f6 100644 --- a/474490/price/prices-20250401.csv +++ b/474490/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,11119164,5554,182.40,2005,2005,1996,2600,1400,2000,2002.01,0.03,0,-1808,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.10,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10840659,5415,177.83,2005,2005,1996,2600,1400,2000,2001.97,0.03,0,-1770,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.10,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,9687153,4838,158.88,2005,2005,1996,2600,1400,2000,2002.31,0.03,0,-1338,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.09,44.00,1986.00,3300,20240502,-39.48,1930,20241223,3.47,2005,0.00,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,4808922,2403,78.92,2005,2005,1996,2600,1400,2000,2001.22,0.03,0,-882,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,1,1,5510000,110,45.36,1.01,12,0.04,44.00,1986.00,3300,20240502,-39.52,1930,20241223,3.42,2005,0.00,20250224,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3726974,1861,61.12,2005,2005,1996,2600,1400,2000,2002.67,0.03,0,-461,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.03,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2738043,1366,44.86,2005,2005,1996,2600,1400,2000,2004.42,0.03,0,-74,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.02,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,4010,2,0.07,2005,2005,2005,2600,1400,2000,2005.00,0.03,0,0,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N +20250403,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.03,2005,2005,2005,2600,1400,2000,2005.00,0.03,0,0,2012,2005,1998,1991,1984,2002,1988,6,600,100,1400,5,1,5510000,110,45.57,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N 20250402,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,6081908,3045,53.51,2005,2005,1991,2600,1400,2000,1997.34,0.03,0,-1550,2008,2003,2000,1995,1992,2004,1996,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.06,44.00,1986.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N 20250402,151152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,5781953,2895,50.87,2005,2005,1991,2600,1400,2000,1997.22,0.03,0,-1505,2008,2003,2000,1995,1992,2004,1996,6,600,100,1400,5,1,5510000,110,45.45,1.01,12,0.05,44.00,1986.00,3300,20240502,-39.39,1930,20241223,3.63,2005,0.00,20250224,1940,3.09,20250103,3300,-39.39,20240502,1930,3.63,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N 20250402,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,5228638,2618,46.00,2005,2005,1991,2600,1400,2000,1997.19,0.03,0,-1259,2008,2003,2000,1995,1992,2004,1996,6,600,100,1400,1,1,5510000,110,45.36,1.01,12,0.05,44.00,1986.00,3300,20240502,-39.52,1930,20241223,3.42,2005,0.00,20250224,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N diff --git a/474610/price/prices-20250401.csv b/474610/price/prices-20250401.csv index 8725f323dc6c..3aa0d8a51465 100644 --- a/474610/price/prices-20250401.csv +++ b/474610/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161208,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4450,-50,5,-1.11,713663318,159610,88.79,4350,4555,4350,5850,3150,4500,4470.95,2.00,0,16889,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,575,-13.65,1.31,12,1.23,-326.00,3396.00,8410,20241119,-47.09,3595,20241230,23.78,7140,-37.68,20250306,3715,19.78,20250109,8410,-47.09,20241119,3595,23.78,20241230,4.61,Y,474610,100,12 억,,258153,N,N,1101,N,00,N +20250403,151219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-35,5,-0.78,678819410,151795,84.44,4350,4555,4350,5850,3150,4500,4471.95,2.00,0,16373,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,577,-13.70,1.31,12,1.17,-326.00,3396.00,8410,20241119,-46.91,3595,20241230,24.20,7140,-37.46,20250306,3715,20.19,20250109,8410,-46.91,20241119,3595,24.20,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,141217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4455,-45,5,-1.00,592038608,132368,73.63,4350,4555,4350,5850,3150,4500,4472.67,2.00,0,12507,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,576,-13.67,1.31,12,1.02,-326.00,3396.00,8410,20241119,-47.03,3595,20241230,23.92,7140,-37.61,20250306,3715,19.92,20250109,8410,-47.03,20241119,3595,23.92,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,131214,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-20,5,-0.44,531127631,118735,66.05,4350,4555,4350,5850,3150,4500,4473.22,2.00,0,9234,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,579,-13.74,1.32,12,0.92,-326.00,3396.00,8410,20241119,-46.73,3595,20241230,24.62,7140,-37.25,20250306,3715,20.59,20250109,8410,-46.73,20241119,3595,24.62,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,121213,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,0,3,0.00,492044181,109982,61.18,4350,4555,4350,5850,3150,4500,4473.86,2.00,0,9630,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,582,-13.80,1.33,12,0.85,-326.00,3396.00,8410,20241119,-46.49,3595,20241230,25.17,7140,-36.97,20250306,3715,21.13,20250109,8410,-46.49,20241119,3595,25.17,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,111216,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4545,45,2,1.00,416048970,93176,51.83,4350,4550,4350,5850,3150,4500,4465.19,2.00,0,12127,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,587,-13.94,1.34,12,0.72,-326.00,3396.00,8410,20241119,-45.96,3595,20241230,26.43,7140,-36.34,20250306,3715,22.34,20250109,8410,-45.96,20241119,3595,26.43,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,101217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4530,30,2,0.67,312696340,70301,39.11,4350,4530,4350,5850,3150,4500,4447.96,2.00,0,14307,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,585,-13.90,1.33,12,0.54,-326.00,3396.00,8410,20241119,-46.14,3595,20241230,26.01,7140,-36.55,20250306,3715,21.94,20250109,8410,-46.14,20241119,3595,26.01,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N +20250403,091222,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4465,-35,5,-0.78,141276765,32045,17.83,4350,4500,4350,5850,3150,4500,4408.70,2.00,0,12788,4793,4646,4558,4411,4323,4602,4367,13,1350,100,2790,5,1,12924863,577,-13.70,1.31,12,0.25,-326.00,3396.00,8410,20241119,-46.91,3595,20241230,24.20,7140,-37.46,20250306,3715,20.19,20250109,8410,-46.91,20241119,3595,24.20,20241230,4.61,Y,474610,100,12 억,,258153,N,N,64,N,00,N 20250402,161151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4500,-160,5,-3.43,811725485,178266,85.57,4665,4705,4470,6050,3265,4660,4553.48,2.15,0,-20281,4883,4771,4648,4536,4413,4827,4592,13,1390,100,2880,5,1,12924863,582,-13.80,1.33,12,1.38,-326.00,3396.00,8410,20241119,-46.49,3595,20241230,25.17,7140,-36.97,20250306,3715,21.13,20250109,8410,-46.49,20241119,3595,25.17,20241230,4.84,Y,474610,100,12 억,,278148,N,N,64,N,00,N 20250402,151153,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4510,-150,5,-3.22,781374225,171530,82.34,4665,4705,4470,6050,3265,4660,4555.32,2.15,0,-18960,4883,4771,4648,4536,4413,4827,4592,13,1390,100,2880,5,1,12924863,583,-13.83,1.33,12,1.33,-326.00,3396.00,8410,20241119,-46.37,3595,20241230,25.45,7140,-36.83,20250306,3715,21.40,20250109,8410,-46.37,20241119,3595,25.45,20241230,4.84,Y,474610,100,12 억,,278148,N,N,0,N,00,N 20250402,141154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4480,-180,5,-3.86,711974220,156087,74.92,4665,4705,4470,6050,3265,4660,4561.39,2.15,0,-19137,4883,4771,4648,4536,4413,4827,4592,13,1390,100,2880,5,1,12924863,579,-13.74,1.32,12,1.21,-326.00,3396.00,8410,20241119,-46.73,3595,20241230,24.62,7140,-37.25,20250306,3715,20.59,20250109,8410,-46.73,20241119,3595,24.62,20241230,4.84,Y,474610,100,12 억,,278148,N,N,0,N,00,N diff --git a/474660/price/prices-20250401.csv b/474660/price/prices-20250401.csv index 7027d56d1e83..8b0f1923aba0 100644 --- a/474660/price/prices-20250401.csv +++ b/474660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,26011195,12702,278.00,2055,2090,2035,2675,1445,2060,2047.80,0.88,0,-10,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.23,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2150,-4.42,20250320,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,24095920,11770,257.61,2055,2090,2035,2675,1445,2060,2047.23,0.88,0,-10,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.21,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2150,-4.42,20250320,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,19881540,9720,212.74,2055,2090,2035,2675,1445,2060,2045.43,0.88,0,-10,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,115,2090.00,1.35,12,0.18,1.00,1549.00,5300,20240415,-60.57,1980,20241230,5.56,2150,-2.79,20250320,1995,4.76,20250102,5300,-60.57,20240415,1980,5.56,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19791945,9677,211.80,2055,2060,2035,2675,1445,2060,2045.26,0.88,0,5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.18,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19445865,9509,208.12,2055,2060,2035,2675,1445,2060,2045.00,0.88,0,5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.17,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19044165,9314,203.85,2055,2060,2035,2675,1445,2060,2044.68,0.88,0,5,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.17,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,9152400,4487,98.21,2055,2055,2035,2675,1445,2060,2039.76,0.88,0,7,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,113,2045.00,1.32,12,0.08,1.00,1549.00,5300,20240415,-61.42,1980,20241230,3.28,2150,-4.88,20250320,1995,2.51,20250102,5300,-61.42,20240415,1980,3.28,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N +20250403,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1658455,809,17.71,2055,2055,2050,2675,1445,2060,2050.01,0.88,0,1,2070,2065,2055,2050,2040,2067,2052,6,615,100,1440,5,1,5520000,113,2050.00,1.32,12,0.01,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2150,-4.65,20250320,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N 20250402,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,9351915,4569,55.72,2060,2060,2045,2665,1435,2050,2046.82,0.88,0,1,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N 20250402,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,9351915,4569,55.72,2060,2060,2045,2665,1435,2050,2046.82,0.88,0,1,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N 20250402,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,9329355,4558,55.59,2060,2060,2045,2665,1435,2050,2046.81,0.88,0,1,2060,2055,2045,2040,2030,2057,2042,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.08,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48306,N,N,0,N,00,N diff --git a/474930/price/prices-20250401.csv b/474930/price/prices-20250401.csv index 831df7f77c3f..d5db25e80df4 100644 --- a/474930/price/prices-20250401.csv +++ b/474930/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,4269235,2001,40.20,2115,2150,2115,2795,1505,2150,2133.55,25.43,0,-1352,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.06,0.00,0.00,6070,20240422,-64.58,2030,20241230,5.91,2170,-0.92,20250324,2050,4.88,20250102,6070,-64.58,20240422,2030,5.91,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,3452475,1621,32.57,2115,2150,2115,2795,1505,2150,2129.84,25.43,0,-1315,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.66,2030,20241230,5.67,2170,-1.15,20250324,2050,4.63,20250102,6070,-64.66,20240422,2030,5.67,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,2914305,1370,27.53,2115,2150,2115,2795,1505,2150,2127.23,25.43,0,-1072,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.66,2030,20241230,5.67,2170,-1.15,20250324,2050,4.63,20250102,6070,-64.66,20240422,2030,5.67,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,2356490,1108,22.26,2115,2150,2115,2795,1505,2150,2126.80,25.43,0,-814,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,77,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-30,5,-1.40,1797400,845,16.98,2115,2150,2115,2795,1505,2150,2127.10,25.43,0,-602,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2170,-2.30,20250324,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,1204690,567,11.39,2115,2150,2115,2795,1505,2150,2124.67,25.43,0,-352,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,101217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,479565,226,4.54,2115,2150,2115,2795,1505,2150,2121.97,25.43,0,-152,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-64.66,2030,20241230,5.67,2170,-1.15,20250324,2050,4.63,20250102,6070,-64.66,20240422,2030,5.67,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N +20250403,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-35,5,-1.63,207270,98,1.97,2115,2115,2115,2795,1505,2150,2115.00,25.43,0,-98,2170,2160,2140,2130,2110,2165,2135,4,645,100,1500,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.16,2030,20241230,4.19,2170,-2.53,20250324,2050,3.17,20250102,6070,-65.16,20240422,2030,4.19,20241230,0.00,Y,474930,100,3 억,,920560,N,N,0,N,00,N 20250402,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,10599305,4977,290.03,2120,2150,2120,2795,1505,2150,2129.66,25.49,0,-2872,2180,2165,2140,2125,2100,2172,2132,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.14,0.00,0.00,6070,20240422,-64.58,2030,20241230,5.91,2170,-0.92,20250324,2050,4.88,20250102,6070,-64.58,20240422,2030,5.91,20241230,0.00,Y,474930,100,3 억,,922708,N,N,0,N,00,N 20250402,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,10197520,4790,279.14,2120,2150,2120,2795,1505,2150,2128.92,25.49,0,-2846,2180,2165,2140,2125,2100,2172,2132,4,645,100,1500,5,1,3620000,78,0.00,0.00,12,0.13,0.00,0.00,6070,20240422,-64.66,2030,20241230,5.67,2170,-1.15,20250324,2050,4.63,20250102,6070,-64.66,20240422,2030,5.67,20241230,0.00,Y,474930,100,3 억,,922708,N,N,0,N,00,N 20250402,141154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-25,5,-1.16,8235715,3868,225.41,2120,2150,2120,2795,1505,2150,2129.19,25.49,0,-1950,2180,2165,2140,2125,2100,2172,2132,4,645,100,1500,5,1,3620000,77,0.00,0.00,12,0.11,0.00,0.00,6070,20240422,-64.99,2030,20241230,4.68,2170,-2.07,20250324,2050,3.66,20250102,6070,-64.99,20240422,2030,4.68,20241230,0.00,Y,474930,100,3 억,,922708,N,N,0,N,00,N diff --git a/475150/price/prices-20250401.csv b/475150/price/prices-20250401.csv index 3e23136de1c7..d2d0e932b63b 100644 --- a/475150/price/prices-20250401.csv +++ b/475150/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161209,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14180,560,2,4.11,3335142065,237954,253.97,13250,14300,13250,17700,9540,13620,14015.90,2.51,0,-8778,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4786,20.82,1.97,12,0.70,681.00,7193.00,27585,20240523,-48.60,8234,20240329,72.21,16400,-13.54,20250227,11500,23.30,20250210,33100,-57.16,20240523,11500,23.30,20250210,2.95,Y,475150,200,67 억,,848140,N,N,31605,N,00,N +20250403,151220,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14030,410,2,3.01,3135429415,223775,238.84,13250,14300,13250,17700,9540,13620,14011.53,2.51,0,-12959,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4736,20.60,1.95,12,0.66,681.00,7193.00,27585,20240523,-49.14,8234,20240329,70.39,16400,-14.45,20250227,11500,22.00,20250210,33100,-57.61,20240523,11500,22.00,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,141218,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14170,550,2,4.04,2633768605,188312,200.99,13250,14300,13250,17700,9540,13620,13986.20,2.51,0,-178,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4783,20.81,1.97,12,0.56,681.00,7193.00,27585,20240523,-48.63,8234,20240329,72.09,16400,-13.60,20250227,11500,23.22,20250210,33100,-57.19,20240523,11500,23.22,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,131215,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14150,530,2,3.89,2409546690,172472,184.08,13250,14300,13250,17700,9540,13620,13970.66,2.51,0,4659,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4776,20.78,1.97,12,0.51,681.00,7193.00,27585,20240523,-48.70,8234,20240329,71.85,16400,-13.72,20250227,11500,23.04,20250210,33100,-57.25,20240523,11500,23.04,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,121213,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14180,560,2,4.11,2056003910,147516,157.44,13250,14300,13250,17700,9540,13620,13937.50,2.51,0,4152,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4786,20.82,1.97,12,0.44,681.00,7193.00,27585,20240523,-48.60,8234,20240329,72.21,16400,-13.54,20250227,11500,23.30,20250210,33100,-57.16,20240523,11500,23.30,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,111217,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,14130,510,2,3.74,1148055360,83559,89.18,13250,14130,13250,17700,9540,13620,13739.46,2.51,0,-7098,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4769,20.75,1.96,12,0.25,681.00,7193.00,27585,20240523,-48.78,8234,20240329,71.61,16400,-13.84,20250227,11500,22.87,20250210,33100,-57.31,20240523,11500,22.87,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,101217,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13860,240,2,1.76,611373690,44812,47.83,13250,13900,13250,17700,9540,13620,13643.08,2.51,0,-4161,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4678,20.35,1.93,12,0.13,681.00,7193.00,27585,20240523,-49.76,8234,20240329,68.33,16400,-15.49,20250227,11500,20.52,20250210,33100,-58.13,20240523,11500,20.52,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N +20250403,091223,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13580,-40,5,-0.29,137407590,10264,10.95,13250,13600,13250,17700,9540,13620,13387.29,2.51,0,5810,14066,13842,13646,13422,13226,13955,13535,68,4080,200,9530,10,1,33754042,4584,19.94,1.89,12,0.03,681.00,7193.00,27585,20240523,-50.77,8234,20240329,64.93,16400,-17.20,20250227,11500,18.09,20250210,33100,-58.97,20240523,11500,18.09,20250210,2.95,Y,475150,200,67 억,,848140,N,N,15187,N,00,N 20250402,161151,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13620,-180,5,-1.30,1270735950,93694,32.30,13610,13870,13450,17940,9660,13800,13562.59,2.59,0,-29610,15120,14460,13490,12830,11860,14790,13160,68,4140,200,9660,10,1,33754042,4597,20.00,1.89,12,0.28,681.00,7193.00,27585,20240523,-50.63,8234,20240329,65.41,16400,-16.95,20250227,11500,18.43,20250210,33100,-58.85,20240523,11500,18.43,20250210,3.05,Y,475150,200,67 억,,874985,N,N,15187,N,00,N 20250402,151153,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13640,-160,5,-1.16,1200853440,88547,30.53,13610,13870,13450,17940,9660,13800,13561.76,2.59,0,-29577,15120,14460,13490,12830,11860,14790,13160,68,4140,200,9660,10,1,33754042,4604,20.03,1.90,12,0.26,681.00,7193.00,27585,20240523,-50.55,8234,20240329,65.65,16400,-16.83,20250227,11500,18.61,20250210,33100,-58.79,20240523,11500,18.61,20250210,3.05,Y,475150,200,67 억,,874985,N,N,15664,N,00,N 20250402,141155,55,60.00,KOSPI,,건설,N,N,N,Y,60,N,13630,-170,5,-1.23,955510290,70524,24.31,13610,13870,13450,17940,9660,13800,13548.73,2.59,0,-30925,15120,14460,13490,12830,11860,14790,13160,68,4140,200,9660,10,1,33754042,4601,20.01,1.89,12,0.21,681.00,7193.00,27585,20240523,-50.59,8234,20240329,65.53,16400,-16.89,20250227,11500,18.52,20250210,33100,-58.82,20240523,11500,18.52,20250210,3.05,Y,475150,200,67 억,,874985,N,N,15664,N,00,N diff --git a/475240/price/prices-20250401.csv b/475240/price/prices-20250401.csv index 01a36c1e629a..82a5759df7f9 100644 --- a/475240/price/prices-20250401.csv +++ b/475240/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7308215,3460,107.19,2115,2120,2105,2755,1485,2120,2112.20,1.67,0,-1955,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.11,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6990415,3310,102.54,2115,2120,2105,2755,1485,2120,2111.91,1.67,0,-1915,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.10,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,6024490,2852,88.35,2115,2120,2105,2755,1485,2120,2112.37,1.67,0,-1464,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,67,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-70.06,2045,20241204,2.93,2170,-3.00,20250224,2070,1.69,20250120,2285,-7.88,20240419,2045,2.93,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,5068805,2398,74.29,2115,2120,2105,2755,1485,2120,2113.76,1.67,0,-1011,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,67,0.00,0.00,12,0.07,0.00,0.00,7030,20240327,-70.06,2045,20241204,2.93,2170,-3.00,20250224,2070,1.69,20250120,2285,-7.88,20240419,2045,2.93,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3971350,1877,58.15,2115,2120,2105,2755,1485,2120,2115.80,1.67,0,-540,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.06,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2992735,1413,43.77,2115,2120,2105,2755,1485,2120,2118.00,1.67,0,-90,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,761450,360,11.15,2115,2120,2115,2755,1485,2120,2115.14,1.67,0,0,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N +20250403,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,1.67,0,0,2136,2127,2116,2107,2096,2122,2102,3,635,100,1480,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53434,N,N,0,N,00,N 20250402,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,6824500,3228,31.58,2125,2125,2105,2745,1485,2115,2114.16,1.67,0,-1654,2121,2117,2111,2107,2101,2120,2110,3,630,100,1480,5,1,3200000,68,0.00,0.00,12,0.10,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53452,N,N,0,N,00,N 20250402,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5995950,2837,27.76,2125,2125,2105,2745,1485,2115,2113.48,1.67,0,-1607,2121,2117,2111,2107,2101,2120,2110,3,630,100,1480,5,1,3200000,68,0.00,0.00,12,0.09,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2285,-7.44,20240419,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53452,N,N,0,N,00,N 20250402,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,5378155,2544,24.89,2125,2125,2105,2745,1485,2115,2114.05,1.67,0,-1341,2121,2117,2111,2107,2101,2120,2110,3,630,100,1480,5,1,3200000,67,0.00,0.00,12,0.08,0.00,0.00,7030,20240327,-70.06,2045,20241204,2.93,2170,-3.00,20250224,2070,1.69,20250120,2285,-7.88,20240419,2045,2.93,20241204,0.00,Y,475240,100,3 억,,53452,N,N,0,N,00,N diff --git a/475250/price/prices-20250401.csv b/475250/price/prices-20250401.csv index 6c5fc086ce99..76e718c89283 100644 --- a/475250/price/prices-20250401.csv +++ b/475250/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3045515,1443,10.26,2115,2115,2085,2745,1485,2115,2110.54,0.20,0,-401,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3020180,1431,10.17,2115,2115,2085,2745,1485,2115,2110.54,0.20,0,-392,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2817615,1335,9.49,2115,2115,2085,2745,1485,2115,2110.57,0.20,0,-298,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,2492545,1180,8.39,2115,2115,2090,2745,1485,2115,2112.33,0.20,0,-210,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,77,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2190,-4.57,20250320,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2289335,1083,7.70,2115,2115,2110,2745,1485,2115,2113.88,0.20,0,-113,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1820905,861,6.12,2115,2115,2110,2745,1485,2115,2114.87,0.20,0,-19,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.02,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,14805,7,0.05,2115,2115,2115,2745,1485,2115,2115.00,0.20,0,0,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N +20250403,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.20,0,0,2148,2131,2103,2086,2058,2140,2095,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,7389,N,N,0,N,00,N 20250402,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,29235515,13866,821.93,2110,2120,2075,2745,1485,2115,2108.43,0.20,0,-467,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.37,0.00,0.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,7516,N,N,0,N,00,N 20250402,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,29214365,13856,821.34,2110,2120,2075,2745,1485,2115,2108.43,0.20,0,-457,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.37,0.00,0.00,5200,20240424,-59.33,2000,20241224,5.75,2190,-3.42,20250320,2025,4.44,20250102,5200,-59.33,20240424,2000,5.75,20241224,0.00,Y,475250,100,3 억,,7516,N,N,0,N,00,N 20250402,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2907575,1375,81.51,2110,2120,2095,2745,1485,2115,2114.60,0.20,0,-401,2135,2125,2110,2100,2085,2130,2105,4,630,100,1480,5,1,3700000,78,0.00,0.00,12,0.04,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7516,N,N,0,N,00,N diff --git a/475400/price/prices-20250401.csv b/475400/price/prices-20250401.csv index a5f4178ef930..645f379605e3 100644 --- a/475400/price/prices-20250401.csv +++ b/475400/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161209,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,-400,5,-1.70,12021319325,496317,67.67,23300,25400,23000,30600,16500,23550,24223.71,1.22,0,-37137,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2687,-16.50,3.62,12,4.28,-1403.00,6396.00,50000,20250210,-53.70,14670,20241107,57.81,50000,-53.70,20250210,21700,6.68,20250331,50000,-53.70,20250210,14670,57.81,20241107,2.18,Y,475400,500,58 억,,141564,N,N,19227,N,00,N +20250403,151221,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23050,-500,5,-2.12,11691374450,482062,65.72,23300,25400,23000,30600,16500,23550,24254.34,1.22,0,-36156,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2676,-16.43,3.60,12,4.15,-1403.00,6396.00,50000,20250210,-53.90,14670,20241107,57.12,50000,-53.90,20250210,21700,6.22,20250331,50000,-53.90,20250210,14670,57.12,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,141218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23700,150,2,0.64,10600627925,435240,59.34,23300,25400,23300,30600,16500,23550,24357.72,1.22,0,-33896,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2751,-16.89,3.71,12,3.75,-1403.00,6396.00,50000,20250210,-52.60,14670,20241107,61.55,50000,-52.60,20250210,21700,9.22,20250331,50000,-52.60,20250210,14670,61.55,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,131216,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,250,2,1.06,10150564750,416276,56.75,23300,25400,23300,30600,16500,23550,24386.27,1.22,0,-28132,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2763,-16.96,3.72,12,3.59,-1403.00,6396.00,50000,20250210,-52.40,14670,20241107,62.24,50000,-52.40,20250210,21700,9.68,20250331,50000,-52.40,20250210,14670,62.24,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,121214,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,400,2,1.70,9355136725,382925,52.21,23300,25400,23300,30600,16500,23550,24433.09,1.22,0,-18697,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2780,-17.07,3.74,12,3.30,-1403.00,6396.00,50000,20250210,-52.10,14670,20241107,63.26,50000,-52.10,20250210,21700,10.37,20250331,50000,-52.10,20250210,14670,63.26,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,111218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,400,2,1.70,8700492750,355456,48.46,23300,25400,23300,30600,16500,23550,24479.66,1.22,0,-15178,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2780,-17.07,3.74,12,3.06,-1403.00,6396.00,50000,20250210,-52.10,14670,20241107,63.26,50000,-52.10,20250210,21700,10.37,20250331,50000,-52.10,20250210,14670,63.26,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,101218,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24050,500,2,2.12,7451063900,303143,41.33,23300,25400,23300,30600,16500,23550,24582.86,1.22,0,-8913,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2792,-17.14,3.76,12,2.61,-1403.00,6396.00,50000,20250210,-51.90,14670,20241107,63.94,50000,-51.90,20250210,21700,10.83,20250331,50000,-51.90,20250210,14670,63.94,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N +20250403,091224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,1000,2,4.25,2094628450,86320,11.77,23300,24650,23300,30600,16500,23550,24274.44,1.22,0,18545,27683,25616,24383,22316,21083,25000,21700,58,7050,500,16480,50,1,11608430,2850,-17.50,3.84,12,0.74,-1403.00,6396.00,50000,20250210,-50.90,14670,20241107,67.35,50000,-50.90,20250210,21700,13.13,20250331,50000,-50.90,20250210,14670,67.35,20241107,2.18,Y,475400,500,58 억,,141564,N,N,37393,N,00,N 20250402,161152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23550,450,2,1.95,18326908050,733487,475.49,25150,26450,23150,30000,16200,23100,24986.53,2.33,0,-132988,23900,23500,22900,22500,21900,23700,22700,58,6900,500,16170,50,1,11608430,2734,-16.79,3.68,12,6.32,-1403.00,6396.00,50000,20250210,-52.90,14670,20241107,60.53,50000,-52.90,20250210,21700,8.53,20250331,50000,-52.90,20250210,14670,60.53,20241107,2.26,Y,475400,500,58 억,,270230,N,N,37393,N,00,N 20250402,151154,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,550,2,2.38,18029898100,720877,467.32,25150,26450,23150,30000,16200,23100,25011.06,2.33,0,-135120,23900,23500,22900,22500,21900,23700,22700,58,6900,500,16170,50,1,11608430,2745,-16.86,3.70,12,6.21,-1403.00,6396.00,50000,20250210,-52.70,14670,20241107,61.21,50000,-52.70,20250210,21700,8.99,20250331,50000,-52.70,20250210,14670,61.21,20241107,2.26,Y,475400,500,58 억,,270230,N,N,7231,N,00,N 20250402,141155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23400,300,2,1.30,17201122375,685689,444.51,25150,26450,23150,30000,16200,23100,25085.90,2.33,0,-134400,23900,23500,22900,22500,21900,23700,22700,58,6900,500,16170,50,1,11608430,2716,-16.68,3.66,12,5.91,-1403.00,6396.00,50000,20250210,-53.20,14670,20241107,59.51,50000,-53.20,20250210,21700,7.83,20250331,50000,-53.20,20250210,14670,59.51,20241107,2.26,Y,475400,500,58 억,,270230,N,N,7231,N,00,N diff --git a/475460/price/prices-20250401.csv b/475460/price/prices-20250401.csv index 4a08ff3a0232..e037a2265dea 100644 --- a/475460/price/prices-20250401.csv +++ b/475460/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161210,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13750,2520,2,22.44,148226795485,11300405,610.81,11180,14030,11150,14590,7870,11230,13113.76,1.05,0,8226,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,768,34.03,3.70,12,202.26,404.00,3716.00,20500,20250123,-32.93,9050,20250331,51.93,20500,-32.93,20250123,9050,51.93,20250331,20500,-32.93,20250123,9050,51.93,20250331,0.90,Y,475460,100,5 억,,58668,N,N,1596,N,00,N +20250403,151221,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13410,2180,2,19.41,142329818360,10867564,587.41,11180,14030,11150,14590,7870,11230,13096.92,1.05,0,18178,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,749,33.19,3.61,12,194.51,404.00,3716.00,20500,20250123,-34.59,9050,20250331,48.18,20500,-34.59,20250123,9050,48.18,20250331,20500,-34.59,20250123,9050,48.18,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,141219,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12800,1570,2,13.98,101396663315,7867447,425.25,11180,13710,11150,14590,7870,11230,12888.33,1.05,0,-7500,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,715,31.68,3.44,12,140.82,404.00,3716.00,20500,20250123,-37.56,9050,20250331,41.44,20500,-37.56,20250123,9050,41.44,20250331,20500,-37.56,20250123,9050,41.44,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,131216,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13010,1780,2,15.85,91338567140,7098656,383.70,11180,13710,11150,14590,7870,11230,12867.24,1.05,0,-8140,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,727,32.20,3.50,12,127.06,404.00,3716.00,20500,20250123,-36.54,9050,20250331,43.76,20500,-36.54,20250123,9050,43.76,20250331,20500,-36.54,20250123,9050,43.76,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,121214,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13260,2030,2,18.08,85370158050,6642973,359.07,11180,13710,11150,14590,7870,11230,12851.43,1.05,0,-10402,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,741,32.82,3.57,12,118.90,404.00,3716.00,20500,20250123,-35.32,9050,20250331,46.52,20500,-35.32,20250123,9050,46.52,20250331,20500,-35.32,20250123,9050,46.52,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,111218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,13390,2160,2,19.23,64019925070,5039094,272.37,11180,13710,11150,14590,7870,11230,12704.93,1.05,0,-19141,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,748,33.14,3.60,12,90.19,404.00,3716.00,20500,20250123,-34.68,9050,20250331,47.96,20500,-34.68,20250123,9050,47.96,20250331,20500,-34.68,20250123,9050,47.96,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,101218,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11780,550,2,4.90,13621528025,1159985,62.70,11180,12190,11150,14590,7870,11230,11743.27,1.05,0,78582,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,658,29.16,3.17,12,20.76,404.00,3716.00,20500,20250123,-42.54,9050,20250331,30.17,20500,-42.54,20250123,9050,30.17,20250331,20500,-42.54,20250123,9050,30.17,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N +20250403,091224,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,12070,840,2,7.48,6648077835,561461,30.35,11180,12190,11150,14590,7870,11230,11841.72,1.05,0,48395,12223,11726,10853,10356,9483,11975,10605,6,3360,100,7860,10,1,5587025,674,29.88,3.25,12,10.05,404.00,3716.00,20500,20250123,-41.12,9050,20250331,33.37,20500,-41.12,20250123,9050,33.37,20250331,20500,-41.12,20250123,9050,33.37,20250331,0.90,Y,475460,100,5 억,,58668,N,N,3178,N,00,N 20250402,161153,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11230,1320,2,13.32,19431336930,1801006,153.03,10090,11350,9980,12880,6940,9910,10787.24,0.93,0,9236,11396,10652,10016,9272,8636,11025,9645,6,2970,100,6930,10,1,5587025,627,27.80,3.02,12,32.24,404.00,3716.00,20500,20250123,-45.22,9050,20250331,24.09,20500,-45.22,20250123,9050,24.09,20250331,20500,-45.22,20250123,9050,24.09,20250331,0.87,Y,475460,100,5 억,,52027,N,N,3178,N,00,N 20250402,151154,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,11090,1180,2,11.91,13781223220,1292366,109.81,10090,11090,9980,12880,6940,9910,10664.65,0.93,0,10387,11396,10652,10016,9272,8636,11025,9645,6,2970,100,6930,10,1,5587025,620,27.45,2.98,12,23.13,404.00,3716.00,20500,20250123,-45.90,9050,20250331,22.54,20500,-45.90,20250123,9050,22.54,20250331,20500,-45.90,20250123,9050,22.54,20250331,0.87,Y,475460,100,5 억,,52027,Y,N,1800,N,00,N 20250402,141156,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,10410,500,2,5.05,5481736765,526177,44.71,10090,10720,9980,12880,6940,9910,10419.86,0.93,0,50410,11396,10652,10016,9272,8636,11025,9645,6,2970,100,6930,10,1,5587025,582,25.77,2.80,12,9.42,404.00,3716.00,20500,20250123,-49.22,9050,20250331,15.03,20500,-49.22,20250123,9050,15.03,20250331,20500,-49.22,20250123,9050,15.03,20250331,0.87,Y,475460,100,5 억,,52027,N,N,1800,N,00,N diff --git a/475560/price/prices-20250401.csv b/475560/price/prices-20250401.csv index 2c05c4e23536..7b2ac9e4afa9 100644 --- a/475560/price/prices-20250401.csv +++ b/475560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,100,2,0.35,1315793700,45676,79.99,28650,29000,28400,37150,20050,28600,28807.12,0.60,0,5673,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4230,11.07,1.57,12,0.31,2593.00,18254.00,64500,20241106,-55.50,27800,20250317,3.24,33800,-15.09,20250328,27800,3.24,20250317,64500,-55.50,20241106,27800,3.24,20250317,0.37,Y,475560,500,75 억,,88406,N,N,1420,N,00,N +20250403,151221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,100,2,0.35,1245164500,43212,75.68,28650,29000,28400,37150,20050,28600,28815.25,0.60,0,5549,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4230,11.07,1.57,12,0.29,2593.00,18254.00,64500,20241106,-55.50,27800,20250317,3.24,33800,-15.09,20250328,27800,3.24,20250317,64500,-55.50,20241106,27800,3.24,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,141219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28850,250,2,0.87,1058545150,36740,64.34,28650,29000,28400,37150,20050,28600,28811.79,0.60,0,5874,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4252,11.13,1.58,12,0.25,2593.00,18254.00,64500,20241106,-55.27,27800,20250317,3.78,33800,-14.64,20250328,27800,3.78,20250317,64500,-55.27,20241106,27800,3.78,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,131217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28850,250,2,0.87,941570925,32690,57.25,28650,29000,28400,37150,20050,28600,28803.03,0.60,0,4042,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4252,11.13,1.58,12,0.22,2593.00,18254.00,64500,20241106,-55.27,27800,20250317,3.78,33800,-14.64,20250328,27800,3.78,20250317,64500,-55.27,20241106,27800,3.78,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,121215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28900,300,2,1.05,847922375,29447,51.57,28650,29000,28400,37150,20050,28600,28794.86,0.60,0,4051,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4259,11.15,1.58,12,0.20,2593.00,18254.00,64500,20241106,-55.19,27800,20250317,3.96,33800,-14.50,20250328,27800,3.96,20250317,64500,-55.19,20241106,27800,3.96,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,111218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28800,200,2,0.70,748261775,25999,45.53,28650,29000,28400,37150,20050,28600,28780.41,0.60,0,2532,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4244,11.11,1.58,12,0.18,2593.00,18254.00,64500,20241106,-55.35,27800,20250317,3.60,33800,-14.79,20250328,27800,3.60,20250317,64500,-55.35,20241106,27800,3.60,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,101219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28900,300,2,1.05,540127225,18770,32.87,28650,29000,28400,37150,20050,28600,28776.09,0.60,0,2698,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4259,11.15,1.58,12,0.13,2593.00,18254.00,64500,20241106,-55.19,27800,20250317,3.96,33800,-14.50,20250328,27800,3.96,20250317,64500,-55.19,20241106,27800,3.96,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N +20250403,091224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28650,50,2,0.17,156825500,5493,9.62,28650,28650,28400,37150,20050,28600,28550.06,0.60,0,-2554,29566,29082,28766,28282,27966,28925,28125,75,8550,500,20590,50,1,14737260,4222,11.05,1.57,12,0.04,2593.00,18254.00,64500,20241106,-55.58,27800,20250317,3.06,33800,-15.24,20250328,27800,3.06,20250317,64500,-55.58,20241106,27800,3.06,20250317,0.37,Y,475560,500,75 억,,88406,N,N,5107,N,00,N 20250402,161153,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28600,-600,5,-2.05,1638965175,57102,59.44,29200,29250,28450,37950,20450,29200,28702.43,0.69,0,-13369,30233,29716,29033,28516,27833,29375,28175,75,8750,500,21020,50,1,14737260,4215,11.03,1.57,12,0.39,2593.00,18254.00,64500,20241106,-55.66,27800,20250317,2.88,33800,-15.38,20250328,27800,2.88,20250317,64500,-55.66,20241106,27800,2.88,20250317,0.57,Y,475560,500,75 억,,101790,N,N,5107,N,00,N 20250402,151155,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,-500,5,-1.71,1550942975,54026,56.24,29200,29250,28450,37950,20450,29200,28707.34,0.69,0,-13823,30233,29716,29033,28516,27833,29375,28175,75,8750,500,21020,50,1,14737260,4230,11.07,1.57,12,0.37,2593.00,18254.00,64500,20241106,-55.50,27800,20250317,3.24,33800,-15.09,20250328,27800,3.24,20250317,64500,-55.50,20241106,27800,3.24,20250317,0.57,Y,475560,500,75 억,,101790,N,N,11623,N,00,N 20250402,141156,57,100.00,KOSPI,,유통,N,N,N,N, ,N,28700,-500,5,-1.71,1447649000,50426,52.49,29200,29250,28450,37950,20450,29200,28708.38,0.69,0,-13474,30233,29716,29033,28516,27833,29375,28175,75,8750,500,21020,50,1,14737260,4230,11.07,1.57,12,0.34,2593.00,18254.00,64500,20241106,-55.50,27800,20250317,3.24,33800,-15.09,20250328,27800,3.24,20250317,64500,-55.50,20241106,27800,3.24,20250317,0.57,Y,475560,500,75 억,,101790,N,N,11623,N,00,N diff --git a/475580/price/prices-20250401.csv b/475580/price/prices-20250401.csv index c934c60c716a..ca94e0c6d428 100644 --- a/475580/price/prices-20250401.csv +++ b/475580/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161210,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10200,-100,5,-0.97,733042065,71824,59.88,10000,10380,9960,13390,7210,10300,10206.09,2.68,0,8470,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1385,43.22,2.42,12,0.53,236.00,4208.00,16450,20250217,-37.99,6720,20241115,51.79,16450,-37.99,20250217,9950,2.51,20250331,16450,-37.99,20250217,6720,51.79,20241115,3.48,Y,475580,200,27 억,,363447,N,N,3178,N,00,N +20250403,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10130,-170,5,-1.65,695169385,68091,56.77,10000,10380,9960,13390,7210,10300,10209.42,2.68,0,6214,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1375,42.92,2.41,12,0.50,236.00,4208.00,16450,20250217,-38.42,6720,20241115,50.74,16450,-38.42,20250217,9950,1.81,20250331,16450,-38.42,20250217,6720,50.74,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,141219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10190,-110,5,-1.07,604213235,59171,49.33,10000,10380,9960,13390,7210,10300,10211.31,2.68,0,7019,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1383,43.18,2.42,12,0.44,236.00,4208.00,16450,20250217,-38.05,6720,20241115,51.64,16450,-38.05,20250217,9950,2.41,20250331,16450,-38.05,20250217,6720,51.64,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,131217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10220,-80,5,-0.78,519560365,50896,42.43,10000,10380,9960,13390,7210,10300,10208.28,2.68,0,8960,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1387,43.31,2.43,12,0.37,236.00,4208.00,16450,20250217,-37.87,6720,20241115,52.08,16450,-37.87,20250217,9950,2.71,20250331,16450,-37.87,20250217,6720,52.08,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,121215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10260,-40,5,-0.39,465039970,45569,37.99,10000,10380,9960,13390,7210,10300,10205.18,2.68,0,8928,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1393,43.47,2.44,12,0.34,236.00,4208.00,16450,20250217,-37.63,6720,20241115,52.68,16450,-37.63,20250217,9950,3.12,20250331,16450,-37.63,20250217,6720,52.68,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,111218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10300,0,3,0.00,389903770,38265,31.90,10000,10380,9960,13390,7210,10300,10189.57,2.68,0,6207,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1398,43.64,2.45,12,0.28,236.00,4208.00,16450,20250217,-37.39,6720,20241115,53.27,16450,-37.39,20250217,9950,3.52,20250331,16450,-37.39,20250217,6720,53.27,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,101219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10290,-10,5,-0.10,281017240,27652,23.05,10000,10380,9960,13390,7210,10300,10162.64,2.68,0,5691,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1397,43.60,2.45,12,0.20,236.00,4208.00,16450,20250217,-37.45,6720,20241115,53.12,16450,-37.45,20250217,9950,3.42,20250331,16450,-37.45,20250217,6720,53.12,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N +20250403,091225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10120,-180,5,-1.75,121568560,12132,10.11,10000,10120,9960,13390,7210,10300,10020.49,2.68,0,8042,11140,10720,10510,10090,9880,10615,9985,27,3090,200,7210,10,1,13574900,1374,42.88,2.40,12,0.09,236.00,4208.00,16450,20250217,-38.48,6720,20241115,50.60,16450,-38.48,20250217,9950,1.71,20250331,16450,-38.48,20250217,6720,50.60,20241115,3.48,Y,475580,200,27 억,,363447,N,N,10914,N,00,N 20250402,161153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10300,-380,5,-3.56,1269793225,119941,46.78,10850,10930,10300,13880,7480,10680,10587.12,2.91,0,-32234,11173,10926,10523,10276,9873,11050,10400,27,3200,200,7470,10,1,13574900,1398,43.64,2.45,12,0.88,236.00,4208.00,16450,20250217,-37.39,6720,20241115,53.27,16450,-37.39,20250217,9950,3.52,20250331,16450,-37.39,20250217,6720,53.27,20241115,3.56,Y,475580,200,27 억,,395600,N,N,10914,N,00,N 20250402,151155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10380,-300,5,-2.81,1222220165,115325,44.98,10850,10930,10310,13880,7480,10680,10598.05,2.91,0,-31725,11173,10926,10523,10276,9873,11050,10400,27,3200,200,7470,10,1,13574900,1409,43.98,2.47,12,0.85,236.00,4208.00,16450,20250217,-36.90,6720,20241115,54.46,16450,-36.90,20250217,9950,4.32,20250331,16450,-36.90,20250217,6720,54.46,20241115,3.56,Y,475580,200,27 억,,395600,N,N,8156,N,00,N 20250402,141156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10370,-310,5,-2.90,1108816285,104371,40.71,10850,10930,10360,13880,7480,10680,10623.80,2.91,0,-29366,11173,10926,10523,10276,9873,11050,10400,27,3200,200,7470,10,1,13574900,1408,43.94,2.46,12,0.77,236.00,4208.00,16450,20250217,-36.96,6720,20241115,54.32,16450,-36.96,20250217,9950,4.22,20250331,16450,-36.96,20250217,6720,54.32,20241115,3.56,Y,475580,200,27 억,,395600,N,N,8156,N,00,N diff --git a/475660/price/prices-20250401.csv b/475660/price/prices-20250401.csv index 21ea5d0611cb..56810659c066 100644 --- a/475660/price/prices-20250401.csv +++ b/475660/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161210,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5000,-120,5,-2.34,228500010,46426,306.32,5110,5110,4710,6650,3590,5120,4921.81,0.96,0,1630,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,10,1,7929835,396,29.59,1.04,12,0.59,169.00,4823.00,11480,20241118,-56.45,4710,20250403,6.16,7030,-28.88,20250226,4710,6.16,20250403,11480,-56.45,20241118,4710,6.16,20250403,0.79,Y,475660,500,39 억,,76053,N,N,284,N,00,N +20250403,151222,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,5010,-110,5,-2.15,210366380,42793,282.35,5110,5110,4710,6650,3590,5120,4915.91,0.96,0,3108,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,10,1,7929835,397,29.64,1.04,12,0.54,169.00,4823.00,11480,20241118,-56.36,4710,20250403,6.37,7030,-28.73,20250226,4710,6.37,20250403,11480,-56.36,20241118,4710,6.37,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,141219,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4955,-165,5,-3.22,158700050,32264,212.88,5110,5110,4710,6650,3590,5120,4918.80,0.96,0,2109,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,393,29.32,1.03,12,0.41,169.00,4823.00,11480,20241118,-56.84,4710,20250403,5.20,7030,-29.52,20250226,4710,5.20,20250403,11480,-56.84,20241118,4710,5.20,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,131217,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4970,-150,5,-2.93,134297155,27340,180.39,5110,5110,4710,6650,3590,5120,4912.11,0.96,0,1753,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,394,29.41,1.03,12,0.34,169.00,4823.00,11480,20241118,-56.71,4710,20250403,5.52,7030,-29.30,20250226,4710,5.52,20250403,11480,-56.71,20241118,4710,5.52,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,121215,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4965,-155,5,-3.03,133323890,27144,179.10,5110,5110,4710,6650,3590,5120,4911.73,0.96,0,1763,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,394,29.38,1.03,12,0.34,169.00,4823.00,11480,20241118,-56.75,4710,20250403,5.41,7030,-29.37,20250226,4710,5.41,20250403,11480,-56.75,20241118,4710,5.41,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,111219,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4970,-150,5,-2.93,132802570,27039,178.40,5110,5110,4710,6650,3590,5120,4911.52,0.96,0,1760,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,394,29.41,1.03,12,0.34,169.00,4823.00,11480,20241118,-56.71,4710,20250403,5.52,7030,-29.30,20250226,4710,5.52,20250403,11480,-56.71,20241118,4710,5.52,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,101219,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4980,-140,5,-2.73,124702665,25401,167.60,5110,5110,4710,6650,3590,5120,4909.36,0.96,0,2340,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,395,29.47,1.03,12,0.32,169.00,4823.00,11480,20241118,-56.62,4710,20250403,5.73,7030,-29.16,20250226,4710,5.73,20250403,11480,-56.62,20241118,4710,5.73,20250403,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N +20250403,091225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-140,5,-2.73,5315690,1066,7.03,5110,5110,4960,6650,3590,5120,4986.58,0.96,0,-718,5300,5210,5110,5020,4920,5160,4970,40,1530,500,3170,5,1,7929835,395,29.47,1.03,12,0.01,169.00,4823.00,11480,20241118,-56.62,4880,20250401,2.05,7030,-29.16,20250226,4880,2.05,20250401,11480,-56.62,20241118,4880,2.05,20250401,0.79,Y,475660,500,39 억,,76053,N,N,0,N,00,N 20250402,161153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-30,5,-0.58,77018730,15156,59.15,5200,5200,5010,6690,3610,5150,5081.73,0.93,0,2118,5396,5272,5076,4952,4756,5335,5015,40,1540,500,3190,10,1,7929835,406,30.30,1.06,12,0.19,169.00,4823.00,11480,20241118,-55.40,4880,20250401,4.92,7030,-27.17,20250226,4880,4.92,20250401,11480,-55.40,20241118,4880,4.92,20250401,0.87,Y,475660,500,39 억,,73927,N,N,283,N,00,N 20250402,151155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-140,5,-2.72,75345980,14827,57.87,5200,5200,5010,6690,3610,5150,5081.67,0.93,0,2219,5396,5272,5076,4952,4756,5335,5015,40,1540,500,3190,10,1,7929835,397,29.64,1.04,12,0.19,169.00,4823.00,11480,20241118,-56.36,4880,20250401,2.66,7030,-28.73,20250226,4880,2.66,20250401,11480,-56.36,20241118,4880,2.66,20250401,0.87,Y,475660,500,39 억,,73927,N,N,283,N,00,N 20250402,141156,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5060,-90,5,-1.75,51980560,10185,39.75,5200,5200,5050,6690,3610,5150,5103.64,0.93,0,2133,5396,5272,5076,4952,4756,5335,5015,40,1540,500,3190,10,1,7929835,401,29.94,1.05,12,0.13,169.00,4823.00,11480,20241118,-55.92,4880,20250401,3.69,7030,-28.02,20250226,4880,3.69,20250401,11480,-55.92,20241118,4880,3.69,20250401,0.87,Y,475660,500,39 억,,73927,N,N,283,N,00,N diff --git a/475830/price/prices-20250401.csv b/475830/price/prices-20250401.csv index 9d24323e0317..cfe2598f16c0 100644 --- a/475830/price/prices-20250401.csv +++ b/475830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29600,1950,2,7.05,69687003475,2398560,110.91,26650,30800,26650,35900,19400,27650,29052.50,0.63,0,53277,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,6195,-89.70,4.48,12,11.46,-330.00,6607.00,42250,20250220,-29.94,20050,20250214,47.63,42250,-29.94,20250220,20050,47.63,20250214,42250,-29.94,20250220,20050,47.63,20250214,0.40,Y,475830,100,20 억,,132692,N,N,22262,N,00,N +20250403,151222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29600,1950,2,7.05,66964513575,2306189,106.64,26650,30800,26650,35900,19400,27650,29036.97,0.63,0,54570,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,6195,-89.70,4.48,12,11.02,-330.00,6607.00,42250,20250220,-29.94,20050,20250214,47.63,42250,-29.94,20250220,20050,47.63,20250214,42250,-29.94,20250220,20050,47.63,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,141220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29600,1950,2,7.05,50410896450,1745066,80.69,26650,30800,26650,35900,19400,27650,28887.80,0.63,0,20600,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,6195,-89.70,4.48,12,8.34,-330.00,6607.00,42250,20250220,-29.94,20050,20250214,47.63,42250,-29.94,20250220,20050,47.63,20250214,42250,-29.94,20250220,20050,47.63,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,131217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28000,350,2,1.27,19007204625,682338,31.55,26650,28550,26650,35900,19400,27650,27856.05,0.63,0,-1187,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,5860,-84.85,4.24,12,3.26,-330.00,6607.00,42250,20250220,-33.73,20050,20250214,39.65,42250,-33.73,20250220,20050,39.65,20250214,42250,-33.73,20250220,20050,39.65,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,121216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28150,500,2,1.81,17120530925,614990,28.44,26650,28550,26650,35900,19400,27650,27838.77,0.63,0,-7564,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,5892,-85.30,4.26,12,2.94,-330.00,6607.00,42250,20250220,-33.37,20050,20250214,40.40,42250,-33.37,20250220,20050,40.40,20250214,42250,-33.37,20250220,20050,40.40,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,111219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28250,600,2,2.17,14578269500,525227,24.29,26650,28400,26650,35900,19400,27650,27756.17,0.63,0,-17054,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,5912,-85.61,4.28,12,2.51,-330.00,6607.00,42250,20250220,-33.14,20050,20250214,40.90,42250,-33.14,20250220,20050,40.90,20250214,42250,-33.14,20250220,20050,40.90,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,101219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28200,550,2,1.99,9949198350,360878,16.69,26650,28250,26650,35900,19400,27650,27569.38,0.63,0,-17547,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,5902,-85.45,4.27,12,1.72,-330.00,6607.00,42250,20250220,-33.25,20050,20250214,40.65,42250,-33.25,20250220,20050,40.65,20250214,42250,-33.25,20250220,20050,40.65,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N +20250403,091225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,-300,5,-1.08,2642646650,97646,4.52,26650,27400,26650,35900,19400,27650,27062.51,0.63,0,8938,30050,28850,28000,26800,25950,28425,26375,21,8250,100,19350,50,1,20929118,5724,-82.88,4.14,12,0.47,-330.00,6607.00,42250,20250220,-35.27,20050,20250214,36.41,42250,-35.27,20250220,20050,36.41,20250214,42250,-35.27,20250220,20050,36.41,20250214,0.40,Y,475830,100,20 억,,132692,N,N,10683,N,00,N 20250402,161154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27650,500,2,1.84,60609690225,2145148,95.37,28800,29200,27150,35250,19050,27150,28255.20,0.91,0,-78577,30050,28600,27000,25550,23950,29325,26275,21,8100,100,19000,50,1,20929118,5787,-83.79,4.18,12,10.25,-330.00,6607.00,42250,20250220,-34.56,20050,20250214,37.91,42250,-34.56,20250220,20050,37.91,20250214,42250,-34.56,20250220,20050,37.91,20250214,0.37,Y,475830,100,20 억,,189889,N,N,10683,N,00,N 20250402,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,250,2,0.92,59421076500,2102050,93.45,28800,29200,27150,35250,19050,27150,28268.16,0.91,0,-79958,30050,28600,27000,25550,23950,29325,26275,21,8100,100,19000,50,1,20929118,5735,-83.03,4.15,12,10.04,-330.00,6607.00,42250,20250220,-35.15,20050,20250214,36.66,42250,-35.15,20250220,20050,36.66,20250214,42250,-35.15,20250220,20050,36.66,20250214,0.37,Y,475830,100,20 억,,189889,N,N,5678,N,00,N 20250402,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,400,2,1.47,55349296575,1954136,86.88,28800,29200,27450,35250,19050,27150,28324.18,0.91,0,-72798,30050,28600,27000,25550,23950,29325,26275,21,8100,100,19000,50,1,20929118,5766,-83.48,4.17,12,9.34,-330.00,6607.00,42250,20250220,-34.79,20050,20250214,37.41,42250,-34.79,20250220,20050,37.41,20250214,42250,-34.79,20250220,20050,37.41,20250214,0.37,Y,475830,100,20 억,,189889,N,N,5678,N,00,N diff --git a/475960/price/prices-20250401.csv b/475960/price/prices-20250401.csv index 63d0f0488184..d6ec9382c9a0 100644 --- a/475960/price/prices-20250401.csv +++ b/475960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161211,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15340,-390,5,-2.48,938847115,60922,89.30,15500,15600,15280,20400,11020,15730,15410.67,2.21,0,-26176,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2002,-20.34,4.77,12,0.47,-754.00,3218.00,24800,20250211,-38.15,9930,20241108,54.48,24800,-38.15,20250211,13850,10.76,20250321,24800,-38.15,20250211,9930,54.48,20241108,1.78,Y,475960,500,65 억,,288555,N,N,6031,N,00,N +20250403,151222,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15340,-390,5,-2.48,894749235,58049,85.09,15500,15600,15280,20400,11020,15730,15413.69,2.21,0,-25225,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2002,-20.34,4.77,12,0.44,-754.00,3218.00,24800,20250211,-38.15,9930,20241108,54.48,24800,-38.15,20250211,13850,10.76,20250321,24800,-38.15,20250211,9930,54.48,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,141220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15450,-280,5,-1.78,772956215,50136,73.49,15500,15600,15280,20400,11020,15730,15417.19,2.21,0,-20308,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2016,-20.49,4.80,12,0.38,-754.00,3218.00,24800,20250211,-37.70,9930,20241108,55.59,24800,-37.70,20250211,13850,11.55,20250321,24800,-37.70,20250211,9930,55.59,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,131218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15390,-340,5,-2.16,670236325,43494,63.75,15500,15600,15280,20400,11020,15730,15409.86,2.21,0,-16557,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2008,-20.41,4.78,12,0.33,-754.00,3218.00,24800,20250211,-37.94,9930,20241108,54.98,24800,-37.94,20250211,13850,11.12,20250321,24800,-37.94,20250211,9930,54.98,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,121216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15470,-260,5,-1.65,601642575,39056,57.25,15500,15600,15280,20400,11020,15730,15404.61,2.21,0,-13378,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2018,-20.52,4.81,12,0.30,-754.00,3218.00,24800,20250211,-37.62,9930,20241108,55.79,24800,-37.62,20250211,13850,11.70,20250321,24800,-37.62,20250211,9930,55.79,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,111219,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15360,-370,5,-2.35,527835545,34264,50.22,15500,15600,15280,20400,11020,15730,15404.96,2.21,0,-11272,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2004,-20.37,4.77,12,0.26,-754.00,3218.00,24800,20250211,-38.06,9930,20241108,54.68,24800,-38.06,20250211,13850,10.90,20250321,24800,-38.06,20250211,9930,54.68,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,101220,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15510,-220,5,-1.40,325599330,21121,30.96,15500,15600,15280,20400,11020,15730,15415.91,2.21,0,-2033,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2024,-20.57,4.82,12,0.16,-754.00,3218.00,24800,20250211,-37.46,9930,20241108,56.19,24800,-37.46,20250211,13850,11.99,20250321,24800,-37.46,20250211,9930,56.19,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N +20250403,091225,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15500,-230,5,-1.46,113175740,7372,10.81,15500,15500,15280,20400,11020,15730,15352.11,2.21,0,2417,16316,16022,15716,15422,15116,15870,15270,65,4670,500,11010,10,1,13047594,2022,-20.56,4.82,12,0.06,-754.00,3218.00,24800,20250211,-37.50,9930,20241108,56.09,24800,-37.50,20250211,13850,11.91,20250321,24800,-37.50,20250211,9930,56.09,20241108,1.78,Y,475960,500,65 억,,288555,N,N,4131,N,00,N 20250402,161154,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15730,200,2,1.29,1070910960,68223,72.73,15900,16010,15410,20150,10880,15530,15697.17,2.33,0,-19267,16363,15946,15583,15166,14803,16155,15375,65,4620,500,10870,10,1,13047594,2052,-20.86,4.89,12,0.52,-754.00,3218.00,24800,20250211,-36.57,9930,20241108,58.41,24800,-36.57,20250211,13850,13.57,20250321,24800,-36.57,20250211,9930,58.41,20241108,1.79,Y,475960,500,65 억,,303376,N,N,4131,N,00,N 20250402,151156,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15720,190,2,1.22,1041887490,66377,70.77,15900,16010,15410,20150,10880,15530,15696.51,2.33,0,-19439,16363,15946,15583,15166,14803,16155,15375,65,4620,500,10870,10,1,13047594,2051,-20.85,4.89,12,0.51,-754.00,3218.00,24800,20250211,-36.61,9930,20241108,58.31,24800,-36.61,20250211,13850,13.50,20250321,24800,-36.61,20250211,9930,58.31,20241108,1.79,Y,475960,500,65 억,,303376,N,N,12365,N,00,N 20250402,141157,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,15800,270,2,1.74,926908865,59070,62.98,15900,16010,15410,20150,10880,15530,15691.70,2.33,0,-18298,16363,15946,15583,15166,14803,16155,15375,65,4620,500,10870,10,1,13047594,2062,-20.95,4.91,12,0.45,-754.00,3218.00,24800,20250211,-36.29,9930,20241108,59.11,24800,-36.29,20250211,13850,14.08,20250321,24800,-36.29,20250211,9930,59.11,20241108,1.79,Y,475960,500,65 억,,303376,N,N,12365,N,00,N diff --git a/476060/price/prices-20250401.csv b/476060/price/prices-20250401.csv index 96e1907cf208..22a5df9229f2 100644 --- a/476060/price/prices-20250401.csv +++ b/476060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26050,200,2,0.77,69229668625,2649938,39.17,25100,27400,24700,33600,18100,25850,26125.09,0.99,0,-42576,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2835,-29.91,5.02,12,24.35,-871.00,5185.00,28950,20250402,-10.02,12550,20250311,107.57,28950,-10.02,20250402,12550,107.57,20250311,28950,-10.02,20250402,12550,107.57,20250311,3.22,Y,476060,500,54 억,,107677,N,N,13184,N,00,N +20250403,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25950,100,2,0.39,66939708350,2562047,37.87,25100,27400,24700,33600,18100,25850,26127.44,0.99,0,-57348,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2824,-29.79,5.00,12,23.54,-871.00,5185.00,28950,20250402,-10.36,12550,20250311,106.77,28950,-10.36,20250402,12550,106.77,20250311,28950,-10.36,20250402,12550,106.77,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,141220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26050,200,2,0.77,59985321800,2294554,33.91,25100,27400,24700,33600,18100,25850,26142.48,0.99,0,-65552,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2835,-29.91,5.02,12,21.09,-871.00,5185.00,28950,20250402,-10.02,12550,20250311,107.57,28950,-10.02,20250402,12550,107.57,20250311,28950,-10.02,20250402,12550,107.57,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,131218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25500,-350,5,-1.35,54544452350,2085078,30.82,25100,27400,24700,33600,18100,25850,26159.44,0.99,0,-74459,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2775,-29.28,4.92,12,19.16,-871.00,5185.00,28950,20250402,-11.92,12550,20250311,103.19,28950,-11.92,20250402,12550,103.19,20250311,28950,-11.92,20250402,12550,103.19,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26050,200,2,0.77,51031383150,1948043,28.79,25100,27400,24700,33600,18100,25850,26196.24,0.99,0,-58628,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2835,-29.91,5.02,12,17.90,-871.00,5185.00,28950,20250402,-10.02,12550,20250311,107.57,28950,-10.02,20250402,12550,107.57,20250311,28950,-10.02,20250402,12550,107.57,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26100,250,2,0.97,48218745750,1839897,27.19,25100,27400,24700,33600,18100,25850,26207.32,0.99,0,-46468,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2840,-29.97,5.03,12,16.91,-871.00,5185.00,28950,20250402,-9.84,12550,20250311,107.97,28950,-9.84,20250402,12550,107.97,20250311,28950,-9.84,20250402,12550,107.97,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,101220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26100,250,2,0.97,39984834075,1523651,22.52,25100,27400,24700,33600,18100,25850,26242.79,0.99,0,-48095,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2840,-29.97,5.03,12,14.00,-871.00,5185.00,28950,20250402,-9.84,12550,20250311,107.97,28950,-9.84,20250402,12550,107.97,20250311,28950,-9.84,20250402,12550,107.97,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N +20250403,091226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,25150,-700,5,-2.71,4504157825,179897,2.66,25100,25400,24700,33600,18100,25850,25037.16,0.99,0,3013,31083,28466,26333,23716,21583,29775,25025,54,7750,500,16020,50,1,10881960,2737,-28.87,4.85,12,1.65,-871.00,5185.00,28950,20250402,-13.13,12550,20250311,100.40,28950,-13.13,20250402,12550,100.40,20250311,28950,-13.13,20250402,12550,100.40,20250311,3.22,Y,476060,500,54 억,,107677,N,N,9275,N,00,N 20250402,161154,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,25850,600,2,2.38,177467286475,6765897,186.42,24950,28950,24200,32800,17700,25250,26230.48,1.25,0,-50718,27116,26182,25416,24482,23716,25800,24100,54,7550,500,15650,50,1,10881960,2813,-29.68,4.99,12,62.18,-871.00,5185.00,28950,20250402,-10.71,12550,20250311,105.98,28950,-10.71,20250402,12550,105.98,20250311,28950,-10.71,20250402,12550,105.98,20250311,2.92,Y,476060,500,54 억,,136109,N,N,9275,N,00,N 20250402,151156,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,26150,900,2,3.56,164879052550,6277177,172.95,24950,28950,24200,32800,17700,25250,26266.60,1.25,0,-81668,27116,26182,25416,24482,23716,25800,24100,54,7550,500,15650,50,1,10881960,2846,-30.02,5.04,12,57.68,-871.00,5185.00,28950,20250402,-9.67,12550,20250311,108.37,28950,-9.67,20250402,12550,108.37,20250311,28950,-9.67,20250402,12550,108.37,20250311,2.92,Y,476060,500,54 억,,136109,N,N,16873,N,00,N 20250402,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24650,-600,5,-2.38,64204533625,2539941,69.98,24950,26300,24200,32800,17700,25250,25277.97,1.25,0,-50920,27116,26182,25416,24482,23716,25800,24100,54,7550,500,15650,50,1,10881960,2682,-28.30,4.75,12,23.34,-871.00,5185.00,26350,20250401,-6.45,12550,20250311,96.41,26350,-6.45,20250401,12550,96.41,20250311,26350,-6.45,20250401,12550,96.41,20250311,2.92,Y,476060,500,54 억,,136109,N,N,16873,N,00,N diff --git a/476080/price/prices-20250401.csv b/476080/price/prices-20250401.csv index e8ca49b6efe1..81f292c69f06 100644 --- a/476080/price/prices-20250401.csv +++ b/476080/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161212,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13100,-30,5,-0.23,1458690760,111684,77.38,12750,13280,12730,17060,9200,13130,13060.87,1.56,0,14065,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1020,31.87,2.04,12,1.43,411.00,6426.00,54800,20240822,-76.09,10460,20241115,25.24,20400,-35.78,20250307,12510,4.72,20250203,54800,-76.09,20240822,10460,25.24,20241115,7.33,Y,476080,100,7 억,,121470,N,N,4686,N,00,N +20250403,151223,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13070,-60,5,-0.46,1366147530,104620,72.48,12750,13280,12730,17060,9200,13130,13058.19,1.56,0,10588,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1017,31.80,2.03,12,1.34,411.00,6426.00,54800,20240822,-76.15,10460,20241115,24.95,20400,-35.93,20250307,12510,4.48,20250203,54800,-76.15,20240822,10460,24.95,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,141220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13080,-50,5,-0.38,1184400140,90754,62.88,12750,13280,12730,17060,9200,13130,13050.67,1.56,0,10948,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1018,31.82,2.04,12,1.17,411.00,6426.00,54800,20240822,-76.13,10460,20241115,25.05,20400,-35.88,20250307,12510,4.56,20250203,54800,-76.13,20240822,10460,25.05,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,131218,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13140,10,2,0.08,1001425740,76825,53.23,12750,13280,12730,17060,9200,13130,13035.15,1.56,0,10207,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1023,31.97,2.04,12,0.99,411.00,6426.00,54800,20240822,-76.02,10460,20241115,25.62,20400,-35.59,20250307,12510,5.04,20250203,54800,-76.02,20240822,10460,25.62,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,121216,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13260,130,2,0.99,891387070,68487,47.45,12750,13270,12730,17060,9200,13130,13015.42,1.56,0,10315,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1032,32.26,2.06,12,0.88,411.00,6426.00,54800,20240822,-75.80,10460,20241115,26.77,20400,-35.00,20250307,12510,6.00,20250203,54800,-75.80,20240822,10460,26.77,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,111220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13160,30,2,0.23,758600025,58430,40.48,12750,13200,12730,17060,9200,13130,12983.06,1.56,0,9237,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1025,32.02,2.05,12,0.75,411.00,6426.00,54800,20240822,-75.99,10460,20241115,25.81,20400,-35.49,20250307,12510,5.20,20250203,54800,-75.99,20240822,10460,25.81,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,101220,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13090,-40,5,-0.30,461845775,35775,24.79,12750,13100,12730,17060,9200,13130,12909.74,1.56,0,4390,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,1019,31.85,2.04,12,0.46,411.00,6426.00,54800,20240822,-76.11,10460,20241115,25.14,20400,-35.83,20250307,12510,4.64,20250203,54800,-76.11,20240822,10460,25.14,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N +20250403,091226,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,12830,-300,5,-2.28,162608740,12718,8.81,12750,12900,12730,17060,9200,13130,12785.72,1.56,0,-1365,13810,13470,13270,12930,12730,13370,12830,8,3930,100,8140,10,1,7785000,999,31.22,2.00,12,0.16,411.00,6426.00,54800,20240822,-76.59,10460,20241115,22.66,20400,-37.11,20250307,12510,2.56,20250203,54800,-76.59,20240822,10460,22.66,20241115,7.33,Y,476080,100,7 억,,121470,N,N,6494,N,00,N 20250402,161154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13130,-250,5,-1.87,1913022865,144339,61.18,13460,13610,13070,17390,9370,13380,13253.76,1.59,0,-1288,14126,13752,13546,13172,12966,13650,13070,8,4010,100,8290,10,1,7785000,1022,31.95,2.04,12,1.85,411.00,6426.00,54800,20240822,-76.04,10460,20241115,25.53,20400,-35.64,20250307,12510,4.96,20250203,54800,-76.04,20240822,10460,25.53,20241115,7.68,Y,476080,100,7 억,,123481,N,N,6494,N,00,N 20250402,151156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13150,-230,5,-1.72,1848512395,139431,59.10,13460,13610,13070,17390,9370,13380,13257.54,1.59,0,-1252,14126,13752,13546,13172,12966,13650,13070,8,4010,100,8290,10,1,7785000,1024,32.00,2.05,12,1.79,411.00,6426.00,54800,20240822,-76.00,10460,20241115,25.72,20400,-35.54,20250307,12510,5.12,20250203,54800,-76.00,20240822,10460,25.72,20241115,7.68,Y,476080,100,7 억,,123481,N,N,22555,N,00,N 20250402,141157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,13170,-210,5,-1.57,1541531595,116044,49.19,13460,13610,13070,17390,9370,13380,13284.03,1.59,0,-6272,14126,13752,13546,13172,12966,13650,13070,8,4010,100,8290,10,1,7785000,1025,32.04,2.05,12,1.49,411.00,6426.00,54800,20240822,-75.97,10460,20241115,25.91,20400,-35.44,20250307,12510,5.28,20250203,54800,-75.97,20240822,10460,25.91,20241115,7.68,Y,476080,100,7 억,,123481,N,N,22555,N,00,N diff --git a/476470/price/prices-20250401.csv b/476470/price/prices-20250401.csv index 205c723a0e0f..a34c835eaf75 100644 --- a/476470/price/prices-20250401.csv +++ b/476470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,294224889,136938,790.91,2130,2170,2125,2765,1495,2130,2148.60,0.93,0,-1352,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,2.49,0.00,0.00,2717,20240517,-21.05,2095,20250321,2.39,2190,-2.05,20250102,2095,2.39,20250321,2600,-17.50,20240517,2020,6.19,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,282975579,131690,760.60,2130,2170,2125,2765,1495,2130,2148.80,0.93,0,-1336,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,2.39,0.00,0.00,2717,20240517,-21.05,2095,20250321,2.39,2190,-2.05,20250102,2095,2.39,20250321,2600,-17.50,20240517,2020,6.19,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,35,2,1.64,252295423,117435,678.27,2130,2170,2125,2765,1495,2130,2148.38,0.93,0,-1183,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,119,0.00,0.00,12,2.13,0.00,0.00,2717,20240517,-20.32,2095,20250321,3.34,2190,-1.14,20250102,2095,3.34,20250321,2600,-16.73,20240517,2020,7.18,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,224722898,104706,604.75,2130,2160,2125,2765,1495,2130,2146.23,0.93,0,-1078,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,119,0.00,0.00,12,1.90,0.00,0.00,2717,20240517,-20.68,2095,20250321,2.86,2190,-1.60,20250102,2095,2.86,20250321,2600,-17.12,20240517,2020,6.68,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,217670345,101436,585.86,2130,2160,2125,2765,1495,2130,2145.89,0.93,0,-910,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,119,0.00,0.00,12,1.84,0.00,0.00,2717,20240517,-20.68,2095,20250321,2.86,2190,-1.60,20250102,2095,2.86,20250321,2600,-17.12,20240517,2020,6.68,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,73284660,34361,198.46,2130,2140,2125,2765,1495,2130,2132.79,0.93,0,-663,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,118,0.00,0.00,12,0.62,0.00,0.00,2717,20240517,-21.24,2095,20250321,2.15,2190,-2.28,20250102,2095,2.15,20250321,2600,-17.69,20240517,2020,5.94,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8287915,3891,22.47,2130,2140,2125,2765,1495,2130,2130.02,0.93,0,-624,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,117,0.00,0.00,12,0.07,0.00,0.00,2717,20240517,-21.60,2095,20250321,1.67,2190,-2.74,20250102,2095,1.67,20250321,2600,-18.08,20240517,2020,5.45,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N +20250403,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1955580,920,5.31,2130,2135,2125,2765,1495,2130,2125.63,0.93,0,-875,2142,2135,2130,2123,2118,2133,2121,6,635,100,1490,5,1,5505000,117,0.00,0.00,12,0.02,0.00,0.00,2717,20240517,-21.79,2095,20250321,1.43,2190,-2.97,20250102,2095,1.43,20250321,2600,-18.27,20240517,2020,5.20,20240517,0.00,Y,476470,100,5 억,,51294,N,N,0,N,00,N 20250402,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,36927059,17313,46.42,2135,2137,2125,2775,1495,2135,2132.91,0.94,0,-1327,2151,2142,2136,2127,2121,2147,2132,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.31,0.00,0.00,2717,20240517,-21.60,2095,20250321,1.67,2190,-2.74,20250102,2095,1.67,20250321,2600,-18.08,20240517,2020,5.45,20240517,0.00,Y,476470,100,5 억,,51973,N,N,0,N,00,N 20250402,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,35764669,16767,44.96,2135,2137,2125,2775,1495,2135,2133.04,0.94,0,-1309,2151,2142,2136,2127,2121,2147,2132,6,640,100,1490,5,1,5505000,117,0.00,0.00,12,0.30,0.00,0.00,2717,20240517,-21.60,2095,20250321,1.67,2190,-2.74,20250102,2095,1.67,20250321,2600,-18.08,20240517,2020,5.45,20240517,0.00,Y,476470,100,5 억,,51973,N,N,0,N,00,N 20250402,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,29075699,13627,36.54,2135,2137,2130,2775,1495,2135,2133.68,0.94,0,-1204,2151,2142,2136,2127,2121,2147,2132,6,640,100,1490,5,1,5505000,118,0.00,0.00,12,0.25,0.00,0.00,2717,20240517,-21.42,2095,20250321,1.91,2190,-2.51,20250102,2095,1.91,20250321,2600,-17.88,20240517,2020,5.69,20240517,0.00,Y,476470,100,5 억,,51973,N,N,0,N,00,N diff --git a/476710/price/prices-20250401.csv b/476710/price/prices-20250401.csv index 0d8434ccfc4f..ddd54358a824 100644 --- a/476710/price/prices-20250401.csv +++ b/476710/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161212,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,151223,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,141221,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,131219,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,121217,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,111220,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,101221,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N +20250403,091226,57,100.00,KONEX,,,N,N,N,N, ,N,17400,0,3,0.00,0,0,0.00,0,0,0,20000,14790,17400,0.00,0.00,0,0,17400,17400,17400,17400,17400,17400,17400,1,2600,100,10440,10,1,1000000,174,15.86,6.22,12,0.00,1097.00,2798.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17400,0.00,20250402,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250402,161155,57,100.00,KONEX,,,N,N,N,N, ,N,17400,-80,5,-0.46,0,0,0.00,0,0,0,20100,14860,17480,0.00,0.00,0,0,17480,17480,17480,17480,17480,17480,17480,1,2620,100,10480,10,1,1000000,174,14.04,11.02,12,0.00,1239.00,1579.00,37450,20241107,-53.54,8190,20241126,112.45,21000,-17.14,20250116,17480,-0.46,20250327,37450,-53.54,20241107,8190,112.45,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250402,151156,57,100.00,KONEX,,,N,N,N,N, ,N,17480,0,3,0.00,0,0,0.00,0,0,0,20100,14860,17480,0.00,0.00,0,0,17480,17480,17480,17480,17480,17480,17480,1,2620,100,10480,10,1,1000000,175,14.11,11.07,12,0.00,1239.00,1579.00,37450,20241107,-53.32,8190,20241126,113.43,21000,-16.76,20250116,17480,0.00,20250327,37450,-53.32,20241107,8190,113.43,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N 20250402,141158,57,100.00,KONEX,,,N,N,N,N, ,N,17480,0,3,0.00,0,0,0.00,0,0,0,20100,14860,17480,0.00,0.00,0,0,17480,17480,17480,17480,17480,17480,17480,1,2620,100,10480,10,1,1000000,175,14.11,11.07,12,0.00,1239.00,1579.00,37450,20241107,-53.32,8190,20241126,113.43,21000,-16.76,20250116,17480,0.00,20250327,37450,-53.32,20241107,8190,113.43,20241126,0.00,Y,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20250401.csv b/477340/price/prices-20250401.csv index c8572b755949..7257bce38029 100644 --- a/477340/price/prices-20250401.csv +++ b/477340/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1169022,587,9.51,1995,1995,1987,2585,1393,1990,1991.52,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,1151103,578,9.37,1995,1995,1987,2585,1393,1990,1991.53,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,1045780,525,8.51,1995,1995,1987,2585,1393,1990,1991.96,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,1045780,525,8.51,1995,1995,1987,2585,1393,1990,1991.96,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,49790,25,0.41,1995,1995,1987,2585,1393,1990,1991.60,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,15953,8,0.13,1995,1995,1992,2585,1393,1990,1994.12,0.00,0,4,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.73,1920,20241226,3.75,1998,-0.30,20250304,1929,3.27,20250102,2545,-21.73,20240624,1920,3.75,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,13961,7,0.11,1995,1995,1993,2585,1393,1990,1994.43,0.00,0,5,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.69,1920,20241226,3.80,1998,-0.25,20250304,1929,3.32,20250102,2545,-21.69,20240624,1920,3.80,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N +20250403,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,9975,5,0.08,1995,1995,1995,2585,1393,1990,1995.00,0.00,0,5,1996,1992,1986,1982,1976,1995,1985,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.61,1920,20241226,3.91,1998,-0.15,20250304,1929,3.42,20250102,2545,-21.61,20240624,1920,3.91,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250402,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,12250215,6170,511.61,1990,1990,1980,2570,1386,1980,1985.45,0.00,0,-36,2000,1989,1982,1971,1964,1986,1968,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.08,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250402,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,8,2,0.40,8053278,4058,336.48,1990,1990,1980,2570,1386,1980,1984.54,0.00,0,50,2000,1989,1982,1971,1964,1986,1968,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.05,0.00,0.00,2545,20240624,-21.89,1920,20241226,3.54,1998,-0.50,20250304,1929,3.06,20250102,2545,-21.89,20240624,1920,3.54,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N 20250402,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,4,2,0.20,4042559,2039,169.07,1990,1990,1980,2570,1386,1980,1982.62,0.00,0,50,2000,1989,1982,1971,1964,1986,1968,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.04,1920,20241226,3.33,1998,-0.70,20250304,1929,2.85,20250102,2545,-22.04,20240624,1920,3.33,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20250401.csv b/477380/price/prices-20250401.csv index e34ff59837ad..a563116a42f8 100644 --- a/477380/price/prices-20250401.csv +++ b/477380/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9108121,4532,56.53,2010,2015,1997,2610,1410,2010,2009.74,0.10,0,-93,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,9055931,4506,56.21,2010,2015,1997,2610,1410,2010,2009.75,0.10,0,-91,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.06,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,8821336,4389,54.75,2010,2015,1997,2610,1410,2010,2009.87,0.10,0,-68,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-13,5,-0.65,8775278,4366,54.46,2010,2015,1997,2610,1410,2010,2009.91,0.10,0,-47,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,1,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1944,2.73,20250313,7080,-71.79,20240529,1942,2.83,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7726342,3844,47.95,2010,2015,1997,2610,1410,2010,2009.97,0.10,0,-26,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5617920,2795,34.86,2010,2015,2000,2610,1410,2010,2009.99,0.10,0,-5,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.03,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,50225,25,0.31,2010,2015,2000,2610,1410,2010,2009.00,0.10,0,3,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N +20250403,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,20135,10,0.12,2010,2015,2010,2610,1410,2010,2013.50,0.10,0,0,2022,2016,2004,1998,1986,2019,2001,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.54,1942,20241227,3.76,2020,-0.25,20250212,1944,3.65,20250313,7080,-71.54,20240529,1942,3.76,20241227,0.00,Y,477380,100,8 억,,8011,N,N,0,N,00,N 20250402,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,16091504,8017,2708.45,1995,2010,1992,2605,1405,2005,2007.17,0.10,0,-31,2018,2011,2003,1996,1988,2007,1992,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N 20250402,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14263212,7103,2399.66,1995,2010,1992,2605,1405,2005,2008.05,0.10,0,-29,2018,2011,2003,1996,1988,2007,1992,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.09,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N 20250402,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,8842876,4402,1487.16,1995,2010,1992,2605,1405,2005,2008.83,0.10,0,110,2018,2011,2003,1996,1988,2007,1992,8,600,100,1440,1,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N diff --git a/477470/price/prices-20250401.csv b/477470/price/prices-20250401.csv index 4479c370438a..ce1a8145cae9 100644 --- a/477470/price/prices-20250401.csv +++ b/477470/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13834510,6813,175.01,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13834510,6813,175.01,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13820265,6806,174.83,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13820265,6806,174.83,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13820265,6806,174.83,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,13820265,6806,174.83,2030,2040,2025,2635,1425,2030,2030.60,0.07,0,-675,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.12,0.00,0.00,5060,20240619,-59.78,1900,20241202,7.11,2055,-0.97,20250224,1998,1.85,20250116,5060,-59.78,20240619,1900,7.11,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,101221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,10,2,0.49,10514580,5181,133.09,2030,2040,2025,2635,1425,2030,2029.45,0.07,0,-674,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,112,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N +20250403,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,9485320,4673,120.04,2030,2030,2025,2635,1425,2030,2029.81,0.07,0,-674,2043,2036,2033,2026,2023,2035,2025,5,605,100,1420,5,1,5480000,111,0.00,0.00,12,0.09,0.00,0.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,Y,477470,100,5 억,,4087,N,N,0,N,00,N 20250402,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,7929540,3893,85.41,2035,2040,2030,2645,1425,2035,2036.87,0.08,0,-78,2048,2041,2033,2026,2018,2042,2027,5,610,100,1420,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,Y,477470,100,5 억,,4165,N,N,0,N,00,N 20250402,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,7817880,3838,84.20,2035,2040,2030,2645,1425,2035,2036.97,0.08,0,-24,2048,2041,2033,2026,2018,2042,2027,5,610,100,1420,5,1,5480000,111,0.00,0.00,12,0.07,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,Y,477470,100,5 억,,4165,N,N,0,N,00,N 20250402,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,3306660,1626,35.67,2035,2040,2030,2645,1425,2035,2033.62,0.08,0,-78,2048,2041,2033,2026,2018,2042,2027,5,610,100,1420,5,1,5480000,111,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.88,1900,20241202,6.84,2055,-1.22,20250224,1998,1.60,20250116,5060,-59.88,20240619,1900,6.84,20241202,0.00,Y,477470,100,5 억,,4165,N,N,0,N,00,N diff --git a/477530/price/prices-20250401.csv b/477530/price/prices-20250401.csv index b159027021fa..867e7b127705 100644 --- a/477530/price/prices-20250401.csv +++ b/477530/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,80,2,2.81,359404165,124525,232.97,2815,2935,2800,3695,1995,2845,2886.20,2.30,0,8128,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,141,0.00,0.00,12,2.59,0.00,0.00,3226,20240619,-9.33,1887,20240619,55.01,3065,-4.57,20250319,1983,47.50,20250106,3495,-16.31,20240619,1950,50.00,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2895,50,2,1.76,331973880,115112,215.36,2815,2935,2800,3695,1995,2845,2883.92,2.30,0,7588,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,139,0.00,0.00,12,2.39,0.00,0.00,3226,20240619,-10.26,1887,20240619,53.42,3065,-5.55,20250319,1983,45.99,20250106,3495,-17.17,20240619,1950,48.46,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2910,65,2,2.28,295369340,102492,191.75,2815,2935,2800,3695,1995,2845,2881.88,2.30,0,6817,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,140,0.00,0.00,12,2.13,0.00,0.00,3226,20240619,-9.80,1887,20240619,54.21,3065,-5.06,20250319,1983,46.75,20250106,3495,-16.74,20240619,1950,49.23,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2910,65,2,2.28,275582720,95693,179.03,2815,2935,2800,3695,1995,2845,2879.86,2.30,0,6452,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,140,0.00,0.00,12,1.99,0.00,0.00,3226,20240619,-9.80,1887,20240619,54.21,3065,-5.06,20250319,1983,46.75,20250106,3495,-16.74,20240619,1950,49.23,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2915,70,2,2.46,269307910,93540,175.00,2815,2935,2800,3695,1995,2845,2879.07,2.30,0,6514,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,140,0.00,0.00,12,1.94,0.00,0.00,3226,20240619,-9.64,1887,20240619,54.48,3065,-4.89,20250319,1983,47.00,20250106,3495,-16.60,20240619,1950,49.49,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2905,60,2,2.11,265702840,92298,172.68,2815,2935,2800,3695,1995,2845,2878.75,2.30,0,6647,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,140,0.00,0.00,12,1.92,0.00,0.00,3226,20240619,-9.95,1887,20240619,53.95,3065,-5.22,20250319,1983,46.50,20250106,3495,-16.88,20240619,1950,48.97,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2910,65,2,2.28,178399605,61894,115.80,2815,2935,2800,3695,1995,2845,2882.34,2.30,0,1177,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,140,0.00,0.00,12,1.29,0.00,0.00,3226,20240619,-9.80,1887,20240619,54.21,3065,-5.06,20250319,1983,46.75,20250106,3495,-16.74,20240619,1950,49.23,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N +20250403,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2865,20,2,0.70,29815630,10593,19.82,2815,2865,2800,3695,1995,2845,2814.65,2.30,0,-270,2915,2880,2850,2815,2785,2897,2832,5,850,100,1820,5,1,4810000,138,0.00,0.00,12,0.22,0.00,0.00,3226,20240619,-11.19,1887,20240619,51.83,3065,-6.53,20250319,1983,44.48,20250106,3495,-18.03,20240619,1950,46.92,20241211,0.85,Y,477530,100,4 억,,110820,N,N,0,N,00,N 20250402,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2845,10,2,0.35,151854530,53450,78.69,2835,2885,2820,3685,1985,2835,2841.06,2.25,0,2761,2945,2890,2845,2790,2745,2867,2767,5,850,100,1810,5,1,4810000,137,0.00,0.00,12,1.11,0.00,0.00,3226,20240619,-11.81,1887,20240619,50.77,3065,-7.18,20250319,1983,43.47,20250106,3495,-18.60,20240619,1950,45.90,20241211,0.81,Y,477530,100,4 억,,108059,N,N,0,N,00,N 20250402,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2835,0,3,0.00,148076430,52122,76.73,2835,2885,2820,3685,1985,2835,2840.96,2.25,0,2947,2945,2890,2845,2790,2745,2867,2767,5,850,100,1810,5,1,4810000,136,0.00,0.00,12,1.08,0.00,0.00,3226,20240619,-12.12,1887,20240619,50.24,3065,-7.50,20250319,1983,42.97,20250106,3495,-18.88,20240619,1950,45.38,20241211,0.81,Y,477530,100,4 억,,108059,N,N,0,N,00,N 20250402,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2860,25,2,0.88,125636355,44207,65.08,2835,2885,2820,3685,1985,2835,2842.00,2.25,0,2966,2945,2890,2845,2790,2745,2867,2767,5,850,100,1810,5,1,4810000,138,0.00,0.00,12,0.92,0.00,0.00,3226,20240619,-11.35,1887,20240619,51.56,3065,-6.69,20250319,1983,44.23,20250106,3495,-18.17,20240619,1950,46.67,20241211,0.81,Y,477530,100,4 억,,108059,N,N,0,N,00,N diff --git a/477760/price/prices-20250401.csv b/477760/price/prices-20250401.csv index 2e61fe8b237d..57c57042098d 100644 --- a/477760/price/prices-20250401.csv +++ b/477760/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,20,2,0.97,5722235,2769,96.05,2055,2080,2055,2675,1445,2060,2066.53,0.01,0,-634,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.12,1982,20241227,4.94,2090,-0.48,20250320,2010,3.48,20250123,5350,-61.12,20240618,1982,4.94,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,5693215,2755,95.56,2055,2080,2055,2675,1445,2060,2066.50,0.01,0,-621,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,4767765,2309,80.09,2055,2080,2055,2675,1445,2060,2064.86,0.01,0,-475,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,4462740,2162,74.99,2055,2080,2055,2675,1445,2060,2064.17,0.01,0,-329,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,4136965,2005,69.55,2055,2080,2055,2675,1445,2060,2063.32,0.01,0,-177,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,3819490,1852,64.24,2055,2080,2055,2675,1445,2060,2062.36,0.01,0,-31,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2365420,1151,39.92,2055,2070,2055,2675,1445,2060,2055.10,0.01,0,0,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N +20250403,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,2055000,1000,34.69,2055,2055,2055,2675,1445,2060,2055.00,0.01,0,0,2083,2071,2063,2051,2043,2077,2057,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2090,-1.67,20250320,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N 20250402,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5957920,2883,291.21,2055,2075,2055,2680,1450,2065,2066.57,0.01,0,-528,2078,2071,2068,2061,2058,2070,2060,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N 20250402,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5294570,2561,258.69,2055,2075,2055,2680,1450,2065,2067.38,0.01,0,-510,2078,2071,2068,2061,2058,2070,2060,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N 20250402,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5078255,2456,248.08,2055,2075,2055,2680,1450,2065,2067.69,0.01,0,-426,2078,2071,2068,2061,2058,2070,2060,6,615,100,1440,5,1,5840000,120,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N diff --git a/478110/price/prices-20250401.csv b/478110/price/prices-20250401.csv index f2da7783b2a5..0bd711b58eb3 100644 --- a/478110/price/prices-20250401.csv +++ b/478110/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,5598325,2774,538.64,2020,2025,2010,2625,1415,2020,2018.14,0.00,0,-63,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.06,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4832625,2394,464.85,2020,2025,2010,2625,1415,2020,2018.64,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4828595,2392,464.47,2020,2025,2010,2625,1415,2020,2018.64,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3518845,1742,338.25,2020,2025,2010,2625,1415,2020,2020.00,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3518845,1742,338.25,2020,2025,2010,2625,1415,2020,2020.00,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.32,1960,20250106,2.81,2035,-0.98,20250314,1960,2.81,20250106,3685,-45.32,20240712,1960,2.81,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3516830,1741,338.06,2020,2025,2010,2625,1415,2020,2020.01,0.00,0,-62,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3512795,1739,337.67,2020,2025,2010,2625,1415,2020,2020.01,0.00,0,-61,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N +20250403,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2020,1,0.19,2020,2020,2020,2625,1415,2020,2020.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250402,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,1038325,515,971.70,2020,2020,2015,2630,1420,2025,2016.17,0.00,0,0,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250402,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,735530,365,688.68,2020,2020,2015,2630,1420,2025,2015.15,0.00,0,0,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N 20250402,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,735530,365,688.68,2020,2020,2015,2630,1420,2025,2015.15,0.00,0,0,2038,2031,2018,2011,1998,2035,2015,5,605,100,1410,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.18,1960,20250106,3.06,2035,-0.74,20250314,1960,3.06,20250106,3685,-45.18,20240712,1960,3.06,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20250401.csv b/478390/price/prices-20250401.csv index ce4fa7bdb27f..3a676ba52aa8 100644 --- a/478390/price/prices-20250401.csv +++ b/478390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-20,5,-0.97,13953440,6784,80.80,2055,2060,2035,2670,1440,2055,2056.82,0.23,0,1208,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,127,0.00,0.00,12,0.11,0.00,0.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13579000,6600,78.61,2055,2060,2055,2670,1440,2055,2057.42,0.23,0,1392,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.11,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,13453645,6539,77.88,2055,2060,2055,2670,1440,2055,2057.45,0.23,0,1331,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.11,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12750835,6197,73.81,2055,2060,2055,2670,1440,2055,2057.58,0.23,0,989,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.10,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12740560,6192,73.75,2055,2060,2055,2670,1440,2055,2057.58,0.23,0,984,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.10,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12627535,6137,73.09,2055,2060,2055,2670,1440,2055,2057.61,0.23,0,929,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.10,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4502505,2191,26.10,2055,2055,2055,2670,1440,2055,2055.00,0.23,0,184,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.04,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N +20250403,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12330,6,0.07,2055,2055,2055,2670,1440,2055,2055.00,0.23,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N 20250402,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,17233335,8396,71.87,2050,2055,2040,2665,1435,2050,2052.56,0.23,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.13,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N 20250402,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,15387655,7494,64.15,2050,2055,2050,2665,1435,2050,2053.33,0.23,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.12,0.00,0.00,4320,20240621,-52.43,1970,20241226,4.31,2070,-0.72,20250310,1990,3.27,20250102,4320,-52.43,20240621,1970,4.31,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N 20250402,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,11364015,5536,47.39,2050,2055,2050,2665,1435,2050,2052.75,0.23,0,0,2056,2052,2051,2047,2046,2052,2047,6,615,100,1430,5,1,6220000,128,0.00,0.00,12,0.09,0.00,0.00,4320,20240621,-52.55,1970,20241226,4.06,2070,-0.97,20250310,1990,3.02,20250102,4320,-52.55,20240621,1970,4.06,20241226,0.00,Y,478390,100,6 억,,14427,N,N,0,N,00,N diff --git a/478440/price/prices-20250401.csv b/478440/price/prices-20250401.csv index 226db3fd759e..dcf6a1887dfa 100644 --- a/478440/price/prices-20250401.csv +++ b/478440/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3361500,1677,46.00,2005,2005,1996,2600,1400,2000,2004.47,0.00,0,0,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3343500,1668,45.75,2005,2005,1996,2600,1400,2000,2004.50,0.00,0,0,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3327500,1660,45.53,2005,2005,1996,2600,1400,2000,2004.52,0.00,0,-2,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3327500,1660,45.53,2005,2005,1996,2600,1400,2000,2004.52,0.00,0,-2,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,3327500,1660,45.53,2005,2005,1996,2600,1400,2000,2004.52,0.00,0,-2,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,3111709,1552,42.57,2005,2005,1996,2600,1400,2000,2004.97,0.00,0,-2,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,22009,11,0.30,2005,2005,1996,2600,1400,2000,2000.82,0.00,0,-1,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N +20250403,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2005,1,0.03,2005,2005,2005,2600,1400,2000,2005.00,0.00,0,0,2003,2001,1998,1996,1993,2002,1997,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250402,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,7291652,3646,96.51,2000,2000,1995,2595,1399,1998,1999.90,0.00,0,0,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250402,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,7291652,3646,96.51,2000,2000,1995,2595,1399,1998,1999.90,0.00,0,0,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.05,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N 20250402,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,3267692,1634,43.25,2000,2000,1995,2595,1399,1998,1999.81,0.00,0,0,2001,1999,1997,1995,1993,2000,1996,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.68,1955,20250102,2.10,2015,-0.94,20250213,1955,2.10,20250102,3815,-47.68,20240624,1955,2.10,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N diff --git a/478560/price/prices-20250401.csv b/478560/price/prices-20250401.csv index 2d75d45871d8..0cdb34f3d352 100644 --- a/478560/price/prices-20250401.csv +++ b/478560/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161214,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-5,5,-0.13,360367305,96200,107.95,3730,3810,3670,4880,2630,3755,3746.01,0.39,0,-23977,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,911,12.80,4.00,12,0.40,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,151226,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3760,5,2,0.13,345516770,92252,103.52,3730,3810,3670,4880,2630,3755,3745.35,0.39,0,-26906,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,913,12.83,4.01,12,0.38,293.00,938.00,6780,20250121,-44.54,3270,20250225,14.98,6780,-44.54,20250121,3270,14.98,20250225,6780,-44.54,20250121,3270,14.98,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,141223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3765,10,2,0.27,315525510,84266,94.56,3730,3810,3670,4880,2630,3755,3744.39,0.39,0,-30936,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,915,12.85,4.01,12,0.35,293.00,938.00,6780,20250121,-44.47,3270,20250225,15.14,6780,-44.47,20250121,3270,15.14,20250225,6780,-44.47,20250121,3270,15.14,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,131221,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3750,-5,5,-0.13,303737325,81123,91.03,3730,3810,3670,4880,2630,3755,3744.15,0.39,0,-32145,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,911,12.80,4.00,12,0.33,293.00,938.00,6780,20250121,-44.69,3270,20250225,14.68,6780,-44.69,20250121,3270,14.68,20250225,6780,-44.69,20250121,3270,14.68,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,121219,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3740,-15,5,-0.40,271288105,72473,81.32,3730,3810,3670,4880,2630,3755,3743.28,0.39,0,-32202,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,909,12.76,3.99,12,0.30,293.00,938.00,6780,20250121,-44.84,3270,20250225,14.37,6780,-44.84,20250121,3270,14.37,20250225,6780,-44.84,20250121,3270,14.37,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,111223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3685,-70,5,-1.86,115735160,31338,35.17,3730,3730,3670,4880,2630,3755,3692.95,0.39,0,-1440,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,895,12.58,3.93,12,0.13,293.00,938.00,6780,20250121,-45.65,3270,20250225,12.69,6780,-45.65,20250121,3270,12.69,20250225,6780,-45.65,20250121,3270,12.69,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,101223,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,-25,5,-0.67,82671000,22386,25.12,3730,3730,3670,4880,2630,3755,3692.73,0.39,0,1100,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,906,12.73,3.98,12,0.09,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N +20250403,091229,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3705,-50,5,-1.33,43523460,11814,13.26,3730,3730,3670,4880,2630,3755,3683.51,0.39,0,2267,3925,3840,3770,3685,3615,3805,3650,24,1125,100,2620,5,1,24292555,900,12.65,3.95,12,0.05,293.00,938.00,6780,20250121,-45.35,3270,20250225,13.30,6780,-45.35,20250121,3270,13.30,20250225,6780,-45.35,20250121,3270,13.30,20250225,0.11,Y,478560,100,24 억,,94847,N,N,0,N,00,N 20250402,161157,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3755,-20,5,-0.53,330883279,88693,81.97,3775,3855,3700,4905,2645,3775,3729.84,0.34,0,13367,4015,3895,3830,3710,3645,3862,3677,24,1130,100,2640,5,1,24292555,912,12.82,4.00,12,0.37,293.00,938.00,6780,20250121,-44.62,3270,20250225,14.83,6780,-44.62,20250121,3270,14.83,20250225,6780,-44.62,20250121,3270,14.83,20250225,0.10,Y,478560,100,24 억,,81683,N,N,0,N,00,N 20250402,151159,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,-45,5,-1.19,325022659,87144,80.54,3775,3855,3700,4905,2645,3775,3729.71,0.34,0,13605,4015,3895,3830,3710,3645,3862,3677,24,1130,100,2640,5,1,24292555,906,12.73,3.98,12,0.36,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.10,Y,478560,100,24 억,,81683,N,N,0,N,00,N 20250402,141200,57,100.00,KOSDAQ,,섬유·의류,N,N,N,N, ,N,3730,-45,5,-1.19,278246009,74586,68.94,3775,3855,3700,4905,2645,3775,3730.53,0.34,0,9484,4015,3895,3830,3710,3645,3862,3677,24,1130,100,2640,5,1,24292555,906,12.73,3.98,12,0.31,293.00,938.00,6780,20250121,-44.99,3270,20250225,14.07,6780,-44.99,20250121,3270,14.07,20250225,6780,-44.99,20250121,3270,14.07,20250225,0.10,Y,478560,100,24 억,,81683,N,N,0,N,00,N diff --git a/478780/price/prices-20250401.csv b/478780/price/prices-20250401.csv index 2bdc173ba5a8..be1dde7d9d37 100644 --- a/478780/price/prices-20250401.csv +++ b/478780/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,27040050,13079,67.91,2070,2070,2060,2680,1450,2065,2067.44,0.34,0,-5373,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2130,-3.05,20250328,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,26527930,12831,66.62,2070,2070,2060,2680,1450,2065,2067.49,0.34,0,-5125,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.16,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2130,-3.05,20250328,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,23913770,11565,60.05,2070,2070,2060,2680,1450,2065,2067.77,0.34,0,-4001,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.15,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,21104780,10208,53.00,2070,2070,2060,2680,1450,2065,2067.47,0.34,0,-2644,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.13,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,18670460,9032,46.90,2070,2070,2060,2680,1450,2065,2067.15,0.34,0,-1468,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.11,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,15675170,7585,39.38,2070,2070,2060,2680,1450,2065,2066.60,0.34,0,-21,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.10,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,5363340,2603,13.52,2070,2070,2060,2680,1450,2065,2060.45,0.34,0,70,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.03,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N +20250403,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,238000,115,0.60,2070,2070,2060,2680,1450,2065,2069.57,0.34,0,60,2121,2092,2076,2047,2031,2085,2040,8,615,100,1440,5,1,7910000,163,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,26940,N,N,0,N,00,N 20250402,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,40015218,19259,126.85,2080,2105,2060,2720,1470,2095,2077.74,0.40,0,-9145,2118,2106,2093,2081,2068,2112,2087,8,625,100,1460,5,1,7910000,163,0.00,0.00,12,0.24,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2130,-3.05,20250328,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,Y,478780,100,7 억,,31568,N,N,0,N,00,N 20250402,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,38732483,18638,122.76,2080,2105,2060,2720,1470,2095,2078.15,0.40,0,-8718,2118,2106,2093,2081,2068,2112,2087,8,625,100,1460,5,1,7910000,165,0.00,0.00,12,0.24,0.00,0.00,3120,20240822,-33.33,1981,20241226,5.00,2130,-2.35,20250328,1991,4.47,20250102,3120,-33.33,20240822,1981,5.00,20241226,0.00,Y,478780,100,7 억,,31568,N,N,0,N,00,N 20250402,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-30,5,-1.43,37185408,17890,117.83,2080,2105,2060,2720,1470,2095,2078.56,0.40,0,-7989,2118,2106,2093,2081,2068,2112,2087,8,625,100,1460,5,1,7910000,163,0.00,0.00,12,0.23,0.00,0.00,3120,20240822,-33.81,1981,20241226,4.24,2130,-3.05,20250328,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,Y,478780,100,7 억,,31568,N,N,0,N,00,N diff --git a/479880/price/prices-20250401.csv b/479880/price/prices-20250401.csv index 45bb9da96a70..84028917a020 100644 --- a/479880/price/prices-20250401.csv +++ b/479880/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15044760,7437,124.91,2020,2040,2015,2645,1425,2035,2022.96,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,140,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15032600,7431,124.81,2020,2040,2015,2645,1425,2035,2022.96,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,140,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15032600,7431,124.81,2020,2040,2015,2645,1425,2035,2022.96,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,140,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15032600,7431,124.81,2020,2040,2015,2645,1425,2035,2022.96,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,140,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,15012300,7421,124.64,2020,2040,2015,2645,1425,2035,2022.95,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,140,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,14987875,7409,124.44,2020,2035,2015,2645,1425,2035,2022.93,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,9692270,4805,80.70,2020,2030,2015,2645,1425,2035,2017.12,0.28,0,9,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.07,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2045,-0.73,20250313,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N +20250403,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,159690,79,1.33,2020,2030,2020,2645,1425,2035,2021.39,0.28,0,-5,2058,2046,2033,2021,2008,2052,2027,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N 20250402,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,12089610,5953,200.24,2025,2045,2020,2635,1425,2030,2030.84,0.28,0,-70,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,140,0.00,0.00,12,0.09,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,0.00,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19312,N,N,0,N,00,N 20250402,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,15,2,0.74,10623730,5229,175.88,2025,2045,2020,2635,1425,2030,2031.69,0.28,0,-49,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,140,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-37.56,1978,20241226,3.39,2045,0.00,20250313,1983,3.13,20250115,3275,-37.56,20240626,1978,3.39,20241226,0.00,Y,479880,100,6 억,,19312,N,N,0,N,00,N 20250402,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,6046055,2980,100.24,2025,2035,2020,2635,1425,2030,2028.88,0.28,0,-5,2036,2032,2026,2022,2016,2035,2025,7,605,100,1420,5,1,6870000,140,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-37.86,1978,20241226,2.88,2045,-0.49,20250313,1983,2.62,20250115,3275,-37.86,20240626,1978,2.88,20241226,0.00,Y,479880,100,6 억,,19312,N,N,0,N,00,N diff --git a/479960/price/prices-20250401.csv b/479960/price/prices-20250401.csv index 2c35edcbfe48..25f710d9b199 100644 --- a/479960/price/prices-20250401.csv +++ b/479960/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161215,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17960,-480,5,-2.60,57719561800,3055036,61.57,18050,20150,17360,23950,12910,18440,18895.51,1.58,0,-48901,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1230,37.03,3.67,12,44.59,485.00,4899.00,39400,20250225,-54.42,14030,20250311,28.01,39400,-54.42,20250225,14030,28.01,20250311,39400,-54.42,20250225,14030,28.01,20250311,0.05,Y,479960,200,13 억,,108292,N,N,573,N,00,N +20250403,151226,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17605,-835,5,-4.53,56825449405,3004977,60.56,18050,20150,17360,23950,12910,18440,18910.45,1.58,0,-55061,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1206,36.30,3.59,12,43.86,485.00,4899.00,39400,20250225,-55.32,14030,20250311,25.48,39400,-55.32,20250225,14030,25.48,20250311,39400,-55.32,20250225,14030,25.48,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,141224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17730,-710,5,-3.85,55066847870,2905183,58.55,18050,20150,17360,23950,12910,18440,18954.70,1.58,0,-63695,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1215,36.56,3.62,12,42.41,485.00,4899.00,39400,20250225,-55.00,14030,20250311,26.37,39400,-55.00,20250225,14030,26.37,20250311,39400,-55.00,20250225,14030,26.37,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,131222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18180,-260,5,-1.41,52523429090,2763902,55.70,18050,20150,17360,23950,12910,18440,19003.37,1.58,0,-66110,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1246,37.48,3.71,12,40.34,485.00,4899.00,39400,20250225,-53.86,14030,20250311,29.58,39400,-53.86,20250225,14030,29.58,20250311,39400,-53.86,20250225,14030,29.58,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,121220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,20050,1610,2,8.73,34951841610,1850067,37.28,18050,20050,17360,23950,12910,18440,18892.21,1.58,0,-58044,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,50,1,6851000,1374,41.34,4.09,12,27.00,485.00,4899.00,39400,20250225,-49.11,14030,20250311,42.91,39400,-49.11,20250225,14030,42.91,20250311,39400,-49.11,20250225,14030,42.91,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,111223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17750,-690,5,-3.74,7094494295,398675,8.03,18050,18240,17360,23950,12910,18440,17795.13,1.58,0,-32984,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1216,36.60,3.62,12,5.82,485.00,4899.00,39400,20250225,-54.95,14030,20250311,26.51,39400,-54.95,20250225,14030,26.51,20250311,39400,-54.95,20250225,14030,26.51,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,101224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17580,-860,5,-4.66,4383805675,246503,4.97,18050,18140,17360,23950,12910,18440,17783.91,1.58,0,-1531,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1204,36.25,3.59,12,3.60,485.00,4899.00,39400,20250225,-55.38,14030,20250311,25.30,39400,-55.38,20250225,14030,25.30,20250311,39400,-55.38,20250225,14030,25.30,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N +20250403,091230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17910,-530,5,-2.87,1432099900,79590,1.60,18050,18140,17870,23950,12910,18440,17993.30,1.58,0,-4292,22526,20482,18256,16212,13986,21505,17235,14,5510,200,12900,10,1,6851000,1227,36.93,3.66,12,1.16,485.00,4899.00,39400,20250225,-54.54,14030,20250311,27.66,39400,-54.54,20250225,14030,27.66,20250311,39400,-54.54,20250225,14030,27.66,20250311,0.05,Y,479960,200,13 억,,108292,N,N,0,N,00,N 20250402,161158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18440,2330,2,14.46,92020311205,4933236,297.63,16250,20300,16030,20900,11280,16110,18653.53,0.61,0,65177,18716,17412,16136,14832,13556,18065,15485,14,4790,200,11270,10,1,6851000,1263,38.02,3.76,12,72.01,485.00,4899.00,39400,20250225,-53.20,14030,20250311,31.43,39400,-53.20,20250225,14030,31.43,20250311,39400,-53.20,20250225,14030,31.43,20250311,0.04,Y,479960,200,13 억,,41865,N,N,242,N,00,N 20250402,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,18290,2180,2,13.53,90467158515,4848852,292.54,16250,20300,16030,20900,11280,16110,18657.54,0.61,0,69662,18716,17412,16136,14832,13556,18065,15485,14,4790,200,11270,10,1,6851000,1253,37.71,3.73,12,70.78,485.00,4899.00,39400,20250225,-53.58,14030,20250311,30.36,39400,-53.58,20250225,14030,30.36,20250311,39400,-53.58,20250225,14030,30.36,20250311,0.04,Y,479960,200,13 억,,41865,N,N,242,N,00,N 20250402,141201,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,19090,2980,2,18.50,82327293660,4404115,265.71,16250,20300,16030,20900,11280,16110,18693.37,0.61,0,51561,18716,17412,16136,14832,13556,18065,15485,14,4790,200,11270,10,1,6851000,1308,39.36,3.90,12,64.28,485.00,4899.00,39400,20250225,-51.55,14030,20250311,36.07,39400,-51.55,20250225,14030,36.07,20250311,39400,-51.55,20250225,14030,36.07,20250311,0.04,Y,479960,200,13 억,,41865,N,N,242,N,00,N diff --git a/480370/price/prices-20250401.csv b/480370/price/prices-20250401.csv index e89e3b4646aa..23ca4e1ffce9 100644 --- a/480370/price/prices-20250401.csv +++ b/480370/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161215,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14400,-550,5,-3.68,7791333100,545173,21.02,14250,14560,14050,19430,10470,14950,14291.00,1.08,0,-26588,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1575,6.86,1.49,12,4.99,2100.00,9659.00,28000,20250317,-48.57,13230,20250402,8.84,28000,-48.57,20250317,13230,8.84,20250402,28000,-48.57,20250317,13230,8.84,20250402,0.00,Y,480370,100,10 억,,117839,N,Y,0,N,00,N +20250403,151227,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14250,-700,5,-4.68,7009818380,490792,18.92,14250,14560,14050,19430,10470,14950,14282.64,1.08,0,-29767,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1558,6.79,1.48,12,4.49,2100.00,9659.00,28000,20250317,-49.11,13230,20250402,7.71,28000,-49.11,20250317,13230,7.71,20250402,28000,-49.11,20250317,13230,7.71,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,141224,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14160,-790,5,-5.28,5914593200,413205,15.93,14250,14560,14090,19430,10470,14950,14313.92,1.08,0,-25224,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1548,6.74,1.47,12,3.78,2100.00,9659.00,28000,20250317,-49.43,13230,20250402,7.03,28000,-49.43,20250317,13230,7.03,20250402,28000,-49.43,20250317,13230,7.03,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,131222,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14320,-630,5,-4.21,5276589145,368380,14.20,14250,14560,14090,19430,10470,14950,14323.74,1.08,0,-18830,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1566,6.82,1.48,12,3.37,2100.00,9659.00,28000,20250317,-48.86,13230,20250402,8.24,28000,-48.86,20250317,13230,8.24,20250402,28000,-48.86,20250317,13230,8.24,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,121220,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14350,-600,5,-4.01,4761506825,332421,12.81,14250,14560,14090,19430,10470,14950,14323.69,1.08,0,-15770,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1569,6.83,1.49,12,3.04,2100.00,9659.00,28000,20250317,-48.75,13230,20250402,8.47,28000,-48.75,20250317,13230,8.47,20250402,28000,-48.75,20250317,13230,8.47,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,111224,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14200,-750,5,-5.02,4018973515,280567,10.82,14250,14560,14090,19430,10470,14950,14324.43,1.08,0,-13276,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1553,6.76,1.47,12,2.57,2100.00,9659.00,28000,20250317,-49.29,13230,20250402,7.33,28000,-49.29,20250317,13230,7.33,20250402,28000,-49.29,20250317,13230,7.33,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,101224,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14340,-610,5,-4.08,2859675170,199067,7.67,14250,14560,14220,19430,10470,14950,14365.34,1.08,0,-4668,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1568,6.83,1.48,12,1.82,2100.00,9659.00,28000,20250317,-48.79,13230,20250402,8.39,28000,-48.79,20250317,13230,8.39,20250402,28000,-48.79,20250317,13230,8.39,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N +20250403,091230,57,100.00,KOSPI,,건설,N,N,N,N, ,N,14380,-570,5,-3.81,1362227450,94923,3.66,14250,14560,14220,19430,10470,14950,14350.77,1.08,0,1550,16990,15970,14600,13580,12210,16480,14090,11,4480,100,10460,10,1,10934861,1572,6.85,1.49,12,0.87,2100.00,9659.00,28000,20250317,-48.64,13230,20250402,8.69,28000,-48.64,20250317,13230,8.69,20250402,28000,-48.64,20250317,13230,8.69,20250402,0.00,Y,480370,100,10 억,,117839,N,N,0,N,00,N 20250402,161158,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,14950,1370,2,10.09,37907094045,2566499,844.56,13650,15620,13230,17650,9510,13580,14770.24,0.39,0,75211,14060,13820,13560,13320,13060,13940,13440,11,4070,100,9500,10,1,10934861,1635,7.12,1.55,12,23.47,2100.00,9659.00,28000,20250317,-46.61,13230,20250402,13.00,28000,-46.61,20250317,13230,13.00,20250402,28000,-46.61,20250317,13230,13.00,20250402,0.00,Y,480370,100,10 억,,42823,N,N,5155,N,00,N 20250402,151200,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,15120,1540,2,11.34,36623448455,2480591,816.29,13650,15620,13230,17650,9510,13580,14764.51,0.39,0,86897,14060,13820,13560,13320,13060,13940,13440,11,4070,100,9500,10,1,10934861,1653,7.20,1.57,12,22.69,2100.00,9659.00,28000,20250317,-46.00,13230,20250402,14.29,28000,-46.00,20250317,13230,14.29,20250402,28000,-46.00,20250317,13230,14.29,20250402,0.00,Y,480370,100,10 억,,42823,N,N,5155,N,00,N 20250402,141201,57,100.00,KOSPI,신저가,건설,N,N,N,N, ,N,14620,1040,2,7.66,26671829195,1817610,598.12,13650,15620,13230,17650,9510,13580,14674.76,0.39,0,11782,14060,13820,13560,13320,13060,13940,13440,11,4070,100,9500,10,1,10934861,1599,6.96,1.51,12,16.62,2100.00,9659.00,28000,20250317,-47.79,13230,20250402,10.51,28000,-47.79,20250317,13230,10.51,20250402,28000,-47.79,20250317,13230,10.51,20250402,0.00,Y,480370,100,10 억,,42823,N,N,5155,N,00,N diff --git a/481850/price/prices-20250401.csv b/481850/price/prices-20250401.csv index addcbabfe70c..e85cb3f2e3cf 100644 --- a/481850/price/prices-20250401.csv +++ b/481850/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161215,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,-4,5,-0.26,58161625,37417,115.60,1560,1561,1548,2025,1092,1560,1554.42,0.48,0,7851,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,677,0.00,0.00,08,0.09,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,151227,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,-1,5,-0.06,43362060,27906,86.21,1560,1561,1548,2025,1092,1560,1553.86,0.48,0,8393,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,678,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,141224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1560,0,3,0.00,40684842,26187,80.90,1560,1560,1548,2025,1092,1560,1553.63,0.48,0,8154,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,678,0.00,0.00,08,0.06,0.00,0.00,3090,20240701,-49.51,1530,20250210,1.96,2095,-25.54,20250106,1530,1.96,20250210,3090,-49.51,20240701,1530,1.96,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,131222,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1551,-9,5,-0.58,10410160,6695,20.68,1560,1560,1548,2025,1092,1560,1554.92,0.48,0,227,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,674,0.00,0.00,08,0.02,0.00,0.00,3090,20240701,-49.81,1530,20250210,1.37,2095,-25.97,20250106,1530,1.37,20250210,3090,-49.81,20240701,1530,1.37,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,121220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,-4,5,-0.26,5815307,3739,11.55,1560,1560,1548,2025,1092,1560,1555.31,0.48,0,-935,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,677,0.00,0.00,08,0.01,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,111224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,-4,5,-0.26,2047937,1317,4.07,1560,1560,1548,2025,1092,1560,1555.00,0.48,0,-535,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,677,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,101224,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1552,-8,5,-0.51,1642015,1056,3.26,1560,1560,1548,2025,1092,1560,1554.94,0.48,0,-478,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,675,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.77,1530,20250210,1.44,2095,-25.92,20250106,1530,1.44,20250210,3090,-49.77,20240701,1530,1.44,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N +20250403,091230,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1559,-1,5,-0.06,518928,334,1.03,1560,1560,1548,2025,1092,1560,1553.68,0.48,0,-115,1579,1569,1561,1551,1543,1565,1547,435,465,1000,1090,1,1,43477664,678,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-49.55,1530,20250210,1.90,2095,-25.58,20250106,1530,1.90,20250210,3090,-49.55,20240701,1530,1.90,20250210,0.04,Y,481850,1000,434 억,,206951,N,N,0,N,00,N 20250402,161158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1560,2,2,0.13,50576884,32368,37.25,1571,1571,1553,2025,1091,1558,1562.56,0.50,0,-12190,1580,1568,1558,1546,1536,1564,1542,435,467,1000,1090,1,1,43477664,678,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.51,1530,20250210,1.96,2095,-25.54,20250106,1530,1.96,20250210,3090,-49.51,20240701,1530,1.96,20250210,0.04,Y,481850,1000,434 억,,219046,N,N,0,N,00,N 20250402,151200,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1562,4,2,0.26,49812428,31878,36.68,1571,1571,1553,2025,1091,1558,1562.60,0.50,0,-12149,1580,1568,1558,1546,1536,1564,1542,435,467,1000,1090,1,1,43477664,679,0.00,0.00,08,0.07,0.00,0.00,3090,20240701,-49.45,1530,20250210,2.09,2095,-25.44,20250106,1530,2.09,20250210,3090,-49.45,20240701,1530,2.09,20250210,0.04,Y,481850,1000,434 억,,219046,N,N,0,N,00,N 20250402,141201,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1556,-2,5,-0.13,34153572,21840,25.13,1571,1571,1553,2025,1091,1558,1563.81,0.50,0,-8356,1580,1568,1558,1546,1536,1564,1542,435,467,1000,1090,1,1,43477664,677,0.00,0.00,08,0.05,0.00,0.00,3090,20240701,-49.64,1530,20250210,1.70,2095,-25.73,20250106,1530,1.70,20250210,3090,-49.64,20240701,1530,1.70,20250210,0.04,Y,481850,1000,434 억,,219046,N,N,0,N,00,N diff --git a/481890/price/prices-20250401.csv b/481890/price/prices-20250401.csv index 681a835f62f0..81f97c7976ea 100644 --- a/481890/price/prices-20250401.csv +++ b/481890/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,53587160,26592,526.68,2010,2020,2005,2615,1415,2015,2015.16,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.42,0.00,0.00,2780,20240726,-27.34,1953,20241227,3.43,2020,0.00,20250403,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,53387180,26493,524.72,2010,2020,2005,2615,1415,2015,2015.14,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.42,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2020,-0.25,20250403,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,53385165,26492,524.70,2010,2020,2005,2615,1415,2015,2015.14,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.42,0.00,0.00,2780,20240726,-27.34,1953,20241227,3.43,2020,0.00,20250403,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,53181645,26391,522.70,2010,2020,2005,2615,1415,2015,2015.14,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.42,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2020,-0.25,20250403,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,32582300,16168,320.22,2010,2020,2005,2615,1415,2015,2015.23,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.25,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2020,-0.25,20250403,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,20288780,10067,199.39,2010,2020,2005,2615,1415,2015,2015.37,0.25,0,-359,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.16,0.00,0.00,2780,20240726,-27.34,1953,20241227,3.43,2020,0.00,20250403,1959,3.11,20250110,2780,-27.34,20240726,1953,3.43,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30150,15,0.30,2010,2015,2005,2615,1415,2015,2010.00,0.25,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N +20250403,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,16045,8,0.16,2010,2010,2005,2615,1415,2015,2005.62,0.25,0,0,2025,2020,2010,2005,1995,2022,2007,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N 20250402,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,10159765,5049,212.68,2010,2015,2000,2610,1410,2010,2012.23,0.25,0,0,2023,2016,2008,2001,1993,2017,2002,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N 20250402,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,8936450,4438,186.94,2010,2015,2000,2610,1410,2010,2013.62,0.25,0,0,2023,2016,2008,2001,1993,2017,2002,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.07,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N 20250402,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,4812145,2391,100.72,2010,2015,2000,2610,1410,2010,2012.61,0.25,0,0,2023,2016,2008,2001,1993,2017,2002,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2015,0.00,20250213,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,16082,N,N,0,N,00,N diff --git a/482520/price/prices-20250401.csv b/482520/price/prices-20250401.csv index 4fb2ad169a08..4209c8d16c8e 100644 --- a/482520/price/prices-20250401.csv +++ b/482520/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18446430,9082,146.65,2030,2035,2025,2635,1425,2030,2031.10,0.07,0,31,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18446430,9082,146.65,2030,2035,2025,2635,1425,2030,2031.10,0.07,0,31,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18363000,9041,145.99,2030,2035,2025,2635,1425,2030,2031.08,0.07,0,-1,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,18259465,8990,145.16,2030,2035,2025,2635,1425,2030,2031.09,0.07,0,-1,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.15,0.00,0.00,3380,20240813,-39.79,1962,20241226,3.72,2045,-0.49,20250304,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,14262725,7026,113.45,2030,2030,2025,2635,1425,2030,2029.99,0.07,0,-1,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.12,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,14201825,6996,112.97,2030,2030,2025,2635,1425,2030,2029.99,0.07,0,-1,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2054310,1012,16.34,2030,2030,2025,2635,1425,2030,2029.95,0.07,0,0,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.02,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N +20250403,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.07,0,0,2040,2035,2025,2020,2010,2037,2022,6,605,100,1420,5,1,6100000,124,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,4403,N,N,0,N,00,N 20250402,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,12509160,6193,292.26,2020,2030,2015,2630,1420,2025,2019.89,0.07,0,-35,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-39.94,1962,20241226,3.47,2045,-0.73,20250304,1970,3.05,20250102,3380,-39.94,20240813,1962,3.47,20241226,0.00,Y,482520,100,6 억,,4438,N,N,0,N,00,N 20250402,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,12308190,6094,287.59,2020,2030,2015,2630,1420,2025,2019.72,0.07,0,-35,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,Y,482520,100,6 억,,4438,N,N,0,N,00,N 20250402,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,12304135,6092,287.49,2020,2030,2015,2630,1420,2025,2019.72,0.07,0,-35,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,124,0.00,0.00,12,0.10,0.00,0.00,3380,20240813,-40.09,1962,20241226,3.21,2045,-0.98,20250304,1970,2.79,20250102,3380,-40.09,20240813,1962,3.21,20241226,0.00,Y,482520,100,6 억,,4438,N,N,0,N,00,N diff --git a/482630/price/prices-20250401.csv b/482630/price/prices-20250401.csv index d3ff991573e1..19616939ddff 100644 --- a/482630/price/prices-20250401.csv +++ b/482630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18200,980,2,5.69,15405096045,843312,440.10,17040,19150,16500,22350,12060,17220,18267.46,0.04,0,-18796,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1978,19.68,2.11,12,7.76,925.00,8624.00,28750,20250211,-36.70,15480,20250331,17.57,28750,-36.70,20250211,15480,17.57,20250331,28750,-36.70,20250211,15480,17.57,20250331,0.50,Y,482630,500,54 억,,4721,N,N,243,N,00,N +20250403,151228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18110,890,2,5.17,15065672235,824587,430.33,17040,19150,16500,22350,12060,17220,18270.57,0.04,0,-19905,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1968,19.58,2.10,12,7.59,925.00,8624.00,28750,20250211,-37.01,15480,20250331,16.99,28750,-37.01,20250211,15480,16.99,20250331,28750,-37.01,20250211,15480,16.99,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,141225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18540,1320,2,7.67,7960743345,442192,230.77,17040,18650,16500,22350,12060,17220,18002.91,0.04,0,2326,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,2015,20.04,2.15,12,4.07,925.00,8624.00,28750,20250211,-35.51,15480,20250331,19.77,28750,-35.51,20250211,15480,19.77,20250331,28750,-35.51,20250211,15480,19.77,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,131223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18110,890,2,5.17,6962721295,387757,202.36,17040,18650,16500,22350,12060,17220,17956.41,0.04,0,1711,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1968,19.58,2.10,12,3.57,925.00,8624.00,28750,20250211,-37.01,15480,20250331,16.99,28750,-37.01,20250211,15480,16.99,20250331,28750,-37.01,20250211,15480,16.99,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18360,1140,2,6.62,6391056160,356286,185.94,17040,18650,16500,22350,12060,17220,17938.00,0.04,0,-2874,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1995,19.85,2.13,12,3.28,925.00,8624.00,28750,20250211,-36.14,15480,20250331,18.60,28750,-36.14,20250211,15480,18.60,20250331,28750,-36.14,20250211,15480,18.60,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,111224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18350,1130,2,6.56,4179324095,235613,122.96,17040,18360,16500,22350,12060,17220,17738.09,0.04,0,4529,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1994,19.84,2.13,12,2.17,925.00,8624.00,28750,20250211,-36.17,15480,20250331,18.54,28750,-36.17,20250211,15480,18.54,20250331,28750,-36.17,20250211,15480,18.54,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,101225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,230,2,1.34,1360543870,79182,41.32,17040,17690,16500,22350,12060,17220,17182.49,0.04,0,5733,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1896,18.86,2.02,12,0.73,925.00,8624.00,28750,20250211,-39.30,15480,20250331,12.73,28750,-39.30,20250211,15480,12.73,20250331,28750,-39.30,20250211,15480,12.73,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N +20250403,091231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16580,-640,5,-3.72,318211240,19069,9.95,17040,17040,16500,22350,12060,17220,16687.30,0.04,0,1666,18260,17740,17430,16910,16600,17585,16755,54,5130,500,12050,10,1,10866140,1802,17.92,1.92,12,0.18,925.00,8624.00,28750,20250211,-42.33,15480,20250331,7.11,28750,-42.33,20250211,15480,7.11,20250331,28750,-42.33,20250211,15480,7.11,20250331,0.50,Y,482630,500,54 억,,4721,N,N,450,N,00,N 20250402,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17220,-530,5,-2.99,3301667530,189554,46.11,17950,17950,17120,23050,12430,17750,17418.22,0.16,0,-13313,19030,18390,17150,16510,15270,18710,16830,54,5300,500,12420,10,1,10866140,1871,18.62,2.00,12,1.74,925.00,8624.00,28750,20250211,-40.10,15480,20250331,11.24,28750,-40.10,20250211,15480,11.24,20250331,28750,-40.10,20250211,15480,11.24,20250331,0.48,Y,482630,500,54 억,,17016,N,N,450,N,00,N 20250402,151201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,-560,5,-3.15,3184726290,182765,44.46,17950,17950,17120,23050,12430,17750,17425.25,0.16,0,-13530,19030,18390,17150,16510,15270,18710,16830,54,5300,500,12420,10,1,10866140,1868,18.58,1.99,12,1.68,925.00,8624.00,28750,20250211,-40.21,15480,20250331,11.05,28750,-40.21,20250211,15480,11.05,20250331,28750,-40.21,20250211,15480,11.05,20250331,0.48,Y,482630,500,54 억,,17016,N,N,35,N,00,N 20250402,141202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-550,5,-3.10,2632399085,150840,36.69,17950,17950,17120,23050,12430,17750,17451.60,0.16,0,-13506,19030,18390,17150,16510,15270,18710,16830,54,5300,500,12420,10,1,10866140,1869,18.59,1.99,12,1.39,925.00,8624.00,28750,20250211,-40.17,15480,20250331,11.11,28750,-40.17,20250211,15480,11.11,20250331,28750,-40.17,20250211,15480,11.11,20250331,0.48,Y,482630,500,54 억,,17016,N,N,35,N,00,N diff --git a/482680/price/prices-20250401.csv b/482680/price/prices-20250401.csv index 2f631a99c097..441e7deb90bc 100644 --- a/482680/price/prices-20250401.csv +++ b/482680/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-1,5,-0.05,30835227,15582,96.87,1983,1984,1976,2575,1389,1983,1978.90,0.00,0,-10904,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,30203883,15263,94.88,1983,1984,1976,2575,1389,1983,1978.90,0.00,0,-10586,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,25154497,12712,79.03,1983,1984,1976,2575,1389,1983,1978.80,0.00,0,-8105,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-7,5,-0.35,19011107,9605,59.71,1983,1984,1976,2575,1389,1983,1979.29,0.00,0,-5009,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,-4,5,-0.20,12925495,6527,40.58,1983,1984,1976,2575,1389,1983,1980.31,0.00,0,-2460,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.08,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,7839445,3954,24.58,1983,1984,1977,2575,1389,1983,1982.66,0.00,0,-83,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.05,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,277259,140,0.87,1983,1983,1977,2575,1389,1983,1980.42,0.00,0,8,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N +20250403,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-2,5,-0.10,19826,10,0.06,1983,1983,1981,2575,1389,1983,1982.60,0.00,0,4,1991,1986,1980,1975,1969,1984,1973,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.57,1944,20241206,1.90,1992,-0.55,20250103,1952,1.49,20250115,3225,-38.57,20240911,1944,1.90,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250402,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,31846780,16086,228.56,1984,1985,1974,2575,1389,1983,1979.78,0.00,0,-8891,1990,1986,1983,1979,1976,1985,1978,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.20,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250402,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,1,2,0.05,31080250,15699,223.06,1984,1985,1974,2575,1389,1983,1979.76,0.00,0,-8557,1990,1986,1983,1979,1976,1985,1978,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.48,1944,20241206,2.06,1992,-0.40,20250103,1952,1.64,20250115,3225,-38.48,20240911,1944,2.06,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N 20250402,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,-6,5,-0.30,24031101,12141,172.51,1984,1985,1974,2575,1389,1983,1979.33,0.00,0,-7094,1990,1986,1983,1979,1976,1985,1978,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.15,0.00,0.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/482690/price/prices-20250401.csv b/482690/price/prices-20250401.csv index bbf4a949f1f4..e176a0b53d63 100644 --- a/482690/price/prices-20250401.csv +++ b/482690/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,12008195,5850,16.79,2055,2055,2035,2670,1440,2055,2052.68,0.00,0,-368,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.10,0.00,0.00,2065,20250328,-1.21,1983,20241209,2.87,2065,-1.21,20250328,1990,2.51,20250102,2065,-1.21,20250328,1983,2.87,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,11504261,5603,16.09,2055,2055,2035,2670,1440,2055,2053.23,0.00,0,-128,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.10,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10428485,5077,14.58,2055,2055,2035,2670,1440,2055,2054.06,0.00,0,-125,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.09,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10346635,5037,14.46,2055,2055,2035,2670,1440,2055,2054.13,0.00,0,-121,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.09,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,10217305,4974,14.28,2055,2055,2035,2670,1440,2055,2054.14,0.00,0,-117,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.09,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7169955,3491,10.02,2055,2055,2035,2670,1440,2055,2053.84,0.00,0,-114,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.06,0.00,0.00,2065,20250328,-0.48,1983,20241209,3.63,2065,-0.48,20250328,1990,3.27,20250102,2065,-0.48,20250328,1983,3.63,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,546805,268,0.77,2055,2055,2035,2670,1440,2055,2040.32,0.00,0,0,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N +20250403,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2075,2065,2050,2040,2025,2070,2045,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.00,0.00,0.00,2065,20250328,-0.48,1983,20241209,3.63,2065,-0.48,20250328,1990,3.27,20250102,2065,-0.48,20250328,1983,3.63,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250402,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,71155390,34833,2125.26,2050,2060,2035,2670,1440,2055,2042.76,0.00,0,186,2061,2057,2051,2047,2041,2060,2050,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.62,0.00,0.00,2065,20250328,-0.48,1983,20241209,3.63,2065,-0.48,20250328,1990,3.27,20250102,2065,-0.48,20250328,1983,3.63,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250402,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,71151295,34831,2125.14,2050,2060,2035,2670,1440,2055,2042.76,0.00,0,188,2061,2057,2051,2047,2041,2060,2050,6,615,100,1520,5,1,5615000,116,0.00,0.00,12,0.62,0.00,0.00,2065,20250328,-0.24,1983,20241209,3.88,2065,-0.24,20250328,1990,3.52,20250102,2065,-0.24,20250328,1983,3.88,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N 20250402,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,46859510,22958,1400.73,2050,2060,2035,2670,1440,2055,2041.10,0.00,0,190,2061,2057,2051,2047,2041,2060,2050,6,615,100,1520,5,1,5615000,115,0.00,0.00,12,0.41,0.00,0.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N diff --git a/484130/price/prices-20250401.csv b/484130/price/prices-20250401.csv index 4886fd71fdff..62589b3e9fa9 100644 --- a/484130/price/prices-20250401.csv +++ b/484130/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,58776185,28929,1407.74,2025,2035,2020,2630,1420,2025,2031.74,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.64,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,58774155,28928,1407.69,2025,2035,2020,2630,1420,2025,2031.74,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.64,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,56757690,27931,1359.17,2025,2035,2025,2630,1420,2025,2032.07,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.62,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,56757690,27931,1359.17,2025,2035,2025,2630,1420,2025,2032.07,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.62,0.00,0.00,2170,20241119,-6.45,1985,20241223,2.27,2035,0.00,20250228,1991,1.96,20250123,2170,-6.45,20241119,1985,2.27,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,52007310,25590,1245.26,2025,2035,2025,2630,1420,2025,2032.33,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.57,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,51764310,25470,1239.42,2025,2035,2025,2630,1420,2025,2032.36,0.04,0,-1,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.56,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,43243185,21265,1034.79,2025,2035,2025,2630,1420,2025,2033.54,0.04,0,0,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.47,0.00,0.00,2170,20241119,-6.22,1985,20241223,2.52,2035,0.00,20250228,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N +20250403,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.04,0,0,2031,2027,2021,2017,2011,2030,2020,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N 20250402,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4152870,2055,30.80,2015,2025,2015,2625,1415,2020,2020.86,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N 20250402,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4152870,2055,30.80,2015,2025,2015,2625,1415,2020,2020.86,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N 20250402,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4078225,2018,30.25,2015,2025,2015,2625,1415,2020,2020.92,0.04,0,0,2030,2025,2020,2015,2010,2025,2015,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.04,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N diff --git a/484810/price/prices-20250401.csv b/484810/price/prices-20250401.csv index ef20e0bb0d6f..8b0206841e83 100644 --- a/484810/price/prices-20250401.csv +++ b/484810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161217,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,-1000,5,-4.14,54576370850,2271980,31.53,23550,25250,22900,31350,16950,24150,24024.74,0.94,0,-35862,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3577,71.23,9.52,12,14.70,325.00,2432.00,27150,20250320,-14.73,17100,20250327,35.38,27150,-14.73,20250320,17100,35.38,20250327,27150,-14.73,20250320,17100,35.38,20250327,0.00,Y,484810,500,77 억,,144553,N,N,1204,N,00,N +20250403,151229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,-1050,5,-4.35,52385977200,2177395,30.22,23550,25250,22900,31350,16950,24150,24059.01,0.94,0,-40049,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3569,71.08,9.50,12,14.09,325.00,2432.00,27150,20250320,-14.92,17100,20250327,35.09,27150,-14.92,20250320,17100,35.09,20250327,27150,-14.92,20250320,17100,35.09,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,141226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,-500,5,-2.07,47392084625,1962105,27.23,23550,25250,23100,31350,16950,24150,24153.69,0.94,0,-17396,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3654,72.77,9.72,12,12.70,325.00,2432.00,27150,20250320,-12.89,17100,20250327,38.30,27150,-12.89,20250320,17100,38.30,20250327,27150,-12.89,20250320,17100,38.30,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,131224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,-800,5,-3.31,43446852725,1795143,24.92,23550,25250,23100,31350,16950,24150,24202.45,0.94,0,-25241,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3608,71.85,9.60,12,11.62,325.00,2432.00,27150,20250320,-14.00,17100,20250327,36.55,27150,-14.00,20250320,17100,36.55,20250327,27150,-14.00,20250320,17100,36.55,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,121222,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,-550,5,-2.28,40141946450,1653593,22.95,23550,25250,23300,31350,16950,24150,24275.60,0.94,0,-29193,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3646,72.62,9.70,12,10.70,325.00,2432.00,27150,20250320,-13.08,17100,20250327,38.01,27150,-13.08,20250320,17100,38.01,20250327,27150,-13.08,20250320,17100,38.01,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,111226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23800,-350,5,-1.45,35910760700,1473680,20.45,23550,25250,23450,31350,16950,24150,24368.10,0.94,0,-20418,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3677,73.23,9.79,12,9.54,325.00,2432.00,27150,20250320,-12.34,17100,20250327,39.18,27150,-12.34,20250320,17100,39.18,20250327,27150,-12.34,20250320,17100,39.18,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,101226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23900,-250,5,-1.04,31425906650,1284875,17.83,23550,25250,23450,31350,16950,24150,24458.37,0.94,0,-36037,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3693,73.54,9.83,12,8.32,325.00,2432.00,27150,20250320,-11.97,17100,20250327,39.77,27150,-11.97,20250320,17100,39.77,20250327,27150,-11.97,20250320,17100,39.77,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N +20250403,091232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25000,850,2,3.52,12065164450,494049,6.86,23550,25250,23450,31350,16950,24150,24421.05,0.94,0,33234,28516,26332,24916,22732,21316,25625,22025,77,7200,500,16900,50,1,15450915,3863,76.92,10.28,12,3.20,325.00,2432.00,27150,20250320,-7.92,17100,20250327,46.20,27150,-7.92,20250320,17100,46.20,20250327,27150,-7.92,20250320,17100,46.20,20250327,0.00,Y,484810,500,77 억,,144553,N,N,0,N,00,N 20250402,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24150,-300,5,-1.23,180639911150,7147279,53.61,24800,27100,23500,31750,17150,24450,25278.40,1.02,0,-36864,27316,25882,23566,22132,19816,26600,22850,77,7300,500,17110,50,1,15450915,3731,125.13,15.92,12,46.26,193.00,1517.00,27150,20250320,-11.05,17100,20250327,41.23,27150,-11.05,20250320,17100,41.23,20250327,27150,-11.05,20250320,17100,41.23,20250327,0.00,Y,484810,500,77 억,,157179,N,N,5934,N,00,N 20250402,151201,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,-150,5,-0.61,177726115700,7026729,52.71,24800,27100,23500,31750,17150,24450,25296.17,1.02,0,-40853,27316,25882,23566,22132,19816,26600,22850,77,7300,500,17110,50,1,15450915,3755,125.91,16.02,12,45.48,193.00,1517.00,27150,20250320,-10.50,17100,20250327,42.11,27150,-10.50,20250320,17100,42.11,20250327,27150,-10.50,20250320,17100,42.11,20250327,0.00,Y,484810,500,77 억,,157179,N,N,5934,N,00,N 20250402,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24550,100,2,0.41,165058983100,6500325,48.76,24800,27100,23500,31750,17150,24450,25396.42,1.02,0,-66166,27316,25882,23566,22132,19816,26600,22850,77,7300,500,17110,50,1,15450915,3793,127.20,16.18,12,42.07,193.00,1517.00,27150,20250320,-9.58,17100,20250327,43.57,27150,-9.58,20250320,17100,43.57,20250327,27150,-9.58,20250320,17100,43.57,20250327,0.00,Y,484810,500,77 억,,157179,N,N,5934,N,00,N diff --git a/484870/price/prices-20250401.csv b/484870/price/prices-20250401.csv index 12113b40b58d..d3373d434f6a 100644 --- a/484870/price/prices-20250401.csv +++ b/484870/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161217,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82000,6600,2,8.75,8821583250,109817,135.82,75000,82600,74000,98000,52800,75400,80329.67,4.47,0,21671,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7506,24.40,4.54,12,1.20,3360.00,18067.00,91200,20250324,-10.09,41600,20241230,97.12,91200,-10.09,20250324,43100,90.26,20250102,91200,-10.09,20250324,41600,97.12,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2825,N,00,N +20250403,151229,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80800,5400,2,7.16,8522495150,106147,131.28,75000,82600,74000,98000,52800,75400,80289.55,4.47,0,20098,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7396,24.05,4.47,12,1.16,3360.00,18067.00,91200,20250324,-11.40,41600,20241230,94.23,91200,-11.40,20250324,43100,87.47,20250102,91200,-11.40,20250324,41600,94.23,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,141226,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,82300,6900,2,9.15,7252814650,90552,111.99,75000,82600,74000,98000,52800,75400,80095.58,4.47,0,15721,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7534,24.49,4.56,12,0.99,3360.00,18067.00,91200,20250324,-9.76,41600,20241230,97.84,91200,-9.76,20250324,43100,90.95,20250102,91200,-9.76,20250324,41600,97.84,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,131224,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,81300,5900,2,7.82,5872539250,73672,91.12,75000,82200,74000,98000,52800,75400,79711.96,4.47,0,11221,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7442,24.20,4.50,12,0.80,3360.00,18067.00,91200,20250324,-10.86,41600,20241230,95.43,91200,-10.86,20250324,43100,88.63,20250102,91200,-10.86,20250324,41600,95.43,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,121222,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,81900,6500,2,8.62,4881442500,61536,76.11,75000,82100,74000,98000,52800,75400,79326.61,4.47,0,10583,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7497,24.38,4.53,12,0.67,3360.00,18067.00,91200,20250324,-10.20,41600,20241230,96.88,91200,-10.20,20250324,43100,90.02,20250102,91200,-10.20,20250324,41600,96.88,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,111226,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,80300,4900,2,6.50,3000632800,38310,47.38,75000,80400,74000,98000,52800,75400,78325.05,4.47,0,7593,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7351,23.90,4.44,12,0.42,3360.00,18067.00,91200,20250324,-11.95,41600,20241230,93.03,91200,-11.95,20250324,43100,86.31,20250102,91200,-11.95,20250324,41600,93.03,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,101226,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,79200,3800,2,5.04,1402486200,18218,22.53,75000,79200,74000,98000,52800,75400,76983.54,4.47,0,4591,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7250,23.57,4.38,12,0.20,3360.00,18067.00,91200,20250324,-13.16,41600,20241230,90.38,91200,-13.16,20250324,43100,83.76,20250102,91200,-13.16,20250324,41600,90.38,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N +20250403,091232,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,76900,1500,2,1.99,400933000,5291,6.54,75000,77000,74000,98000,52800,75400,75776.41,4.47,0,1121,80800,78100,76600,73900,72400,77350,73150,9,22600,100,55790,100,1,9153900,7039,22.89,4.26,12,0.06,3360.00,18067.00,91200,20250324,-15.68,41600,20241230,84.86,91200,-15.68,20250324,43100,78.42,20250102,91200,-15.68,20250324,41600,84.86,20241230,0.27,Y,484870,100,9 억,,408818,N,N,2031,N,00,N 20250402,161200,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,75400,-3400,5,-4.31,6188222700,80854,138.56,79100,79300,75100,102400,55200,78800,76535.92,4.27,0,7108,82400,80600,79500,77700,76600,80050,77150,9,23600,100,58310,100,1,9153900,6902,22.44,4.17,12,0.88,3360.00,18067.00,91200,20250324,-17.32,41600,20241230,81.25,91200,-17.32,20250324,43100,74.94,20250102,91200,-17.32,20250324,41600,81.25,20241230,0.29,Y,484870,100,9 억,,391113,N,N,2031,N,00,N 20250402,151202,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,75500,-3300,5,-4.19,6048119400,79000,135.39,79100,79300,75100,102400,55200,78800,76558.47,4.27,0,7064,82400,80600,79500,77700,76600,80050,77150,9,23600,100,58310,100,1,9153900,6911,22.47,4.18,12,0.86,3360.00,18067.00,91200,20250324,-17.21,41600,20241230,81.49,91200,-17.21,20250324,43100,75.17,20250102,91200,-17.21,20250324,41600,81.49,20241230,0.29,Y,484870,100,9 억,,391113,N,N,8639,N,00,N 20250402,141203,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,75600,-3200,5,-4.06,5287954400,68931,118.13,79100,79300,75100,102400,55200,78800,76713.73,4.27,0,3093,82400,80600,79500,77700,76600,80050,77150,9,23600,100,58310,100,1,9153900,6920,22.50,4.18,12,0.75,3360.00,18067.00,91200,20250324,-17.11,41600,20241230,81.73,91200,-17.11,20250324,43100,75.41,20250102,91200,-17.11,20250324,41600,81.73,20241230,0.29,Y,484870,100,9 억,,391113,N,N,8639,N,00,N diff --git a/486630/price/prices-20250401.csv b/486630/price/prices-20250401.csv index 78e3b9abedc7..8d23802ecbde 100644 --- a/486630/price/prices-20250401.csv +++ b/486630/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,37300890,18520,117.27,2015,2035,2005,2630,1420,2025,2014.09,0.28,0,-11984,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,108,0.00,0.00,12,0.35,0.00,0.00,3085,20240925,-34.36,1950,20241227,3.85,2040,-0.74,20250328,1985,2.02,20250121,3085,-34.36,20240925,1950,3.85,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,36271145,18010,114.05,2015,2035,2005,2630,1420,2025,2013.94,0.28,0,-11783,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.34,0.00,0.00,3085,20240925,-34.52,1950,20241227,3.59,2040,-0.98,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,30639075,15208,96.30,2015,2035,2005,2630,1420,2025,2014.67,0.28,0,-8991,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.29,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,19828890,9822,62.20,2015,2035,2010,2630,1420,2025,2018.82,0.28,0,-5679,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.18,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,14594615,7219,45.71,2015,2035,2010,2630,1420,2025,2021.69,0.28,0,-3133,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.14,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,8542605,4213,26.68,2015,2035,2010,2630,1420,2025,2027.68,0.28,0,-256,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,108,0.00,0.00,12,0.08,0.00,0.00,3085,20240925,-34.20,1950,20241227,4.10,2040,-0.49,20250328,1985,2.27,20250121,3085,-34.20,20240925,1950,4.10,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,480695,239,1.51,2015,2025,2010,2630,1420,2025,2011.28,0.28,0,0,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.52,1950,20241227,3.59,2040,-0.98,20250328,1985,1.76,20250121,3085,-34.52,20240925,1950,3.59,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N +20250403,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.28,0,0,2048,2036,2023,2011,1998,2037,2012,5,605,100,1410,5,1,5310000,108,0.00,0.00,12,0.00,0.00,0.00,3085,20240925,-34.36,1950,20241227,3.85,2040,-0.74,20250328,1985,2.02,20250121,3085,-34.36,20240925,1950,3.85,20241227,0.00,Y,486630,100,5 억,,14909,N,N,0,N,00,N 20250402,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,31926160,15792,208.50,2025,2035,2010,2630,1420,2025,2021.67,0.28,0,-9930,2038,2031,2028,2021,2018,2030,2020,5,605,100,1410,5,1,5310000,108,0.00,0.00,12,0.30,0.00,0.00,3085,20240925,-34.36,1950,20241227,3.85,2040,-0.74,20250328,1985,2.02,20250121,3085,-34.36,20240925,1950,3.85,20241227,0.00,Y,486630,100,5 억,,14871,N,N,0,N,00,N 20250402,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,31338325,15501,204.66,2025,2035,2010,2630,1420,2025,2021.70,0.28,0,-9645,2038,2031,2028,2021,2018,2030,2020,5,605,100,1410,5,1,5310000,108,0.00,0.00,12,0.29,0.00,0.00,3085,20240925,-34.36,1950,20241227,3.85,2040,-0.74,20250328,1985,2.02,20250121,3085,-34.36,20240925,1950,3.85,20241227,0.00,Y,486630,100,5 억,,14871,N,N,0,N,00,N 20250402,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,24110760,11927,157.47,2025,2035,2010,2630,1420,2025,2021.53,0.28,0,-8165,2038,2031,2028,2021,2018,2030,2020,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.22,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14871,N,N,0,N,00,N diff --git a/487360/price/prices-20250401.csv b/487360/price/prices-20250401.csv index a6043167c20a..0dd0418003ed 100644 --- a/487360/price/prices-20250401.csv +++ b/487360/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,11054663,5534,190.24,1996,2002,1996,2595,1399,1998,1997.59,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,10856663,5435,186.83,1996,2002,1996,2595,1399,1998,1997.55,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,10846683,5430,186.66,1996,2002,1996,2595,1399,1998,1997.55,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8649084,4329,148.81,1996,2002,1996,2595,1399,1998,1997.94,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.08,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,8641100,4325,148.68,1996,2002,1996,2595,1399,1998,1997.94,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.08,0.00,0.00,2500,20241223,-20.16,1903,20241223,4.89,2007,-0.55,20250305,1921,3.90,20250102,2500,-20.16,20241223,1903,4.89,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,8505164,4257,146.34,1996,2002,1996,2595,1399,1998,1997.92,2.29,0,2,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.08,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,4105776,2057,70.71,1996,1998,1996,2595,1399,1998,1996.00,2.29,0,3,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N +20250403,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2595,1399,1998,0.00,2.29,0,0,2008,2002,1999,1993,1990,2002,1993,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N 20250402,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,5816892,2909,50.09,1998,2005,1996,2595,1400,1999,1999.62,2.29,0,4,2001,2000,1999,1998,1997,2000,1998,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N 20250402,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,5814894,2908,50.07,1998,2005,1996,2595,1400,1999,1999.62,2.29,0,4,2001,2000,1999,1998,1997,2000,1998,6,596,100,1390,5,1,5640000,113,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-19.80,1903,20241223,5.36,2007,-0.10,20250305,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N 20250402,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,987320,494,8.51,1998,1999,1996,2595,1400,1999,1998.62,2.29,0,4,2001,2000,1999,1998,1997,2000,1998,6,596,100,1390,1,1,5640000,113,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N diff --git a/487570/price/prices-20250401.csv b/487570/price/prices-20250401.csv index 90d8c2f5ef5e..be6c993f939c 100644 --- a/487570/price/prices-20250401.csv +++ b/487570/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,-1050,5,-2.68,349851400,9217,43.14,38900,38900,37750,50900,27450,39200,37957.19,3.57,0,-3455,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1421,64.23,0.26,12,0.25,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,151230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1450,5,-3.70,337572900,8894,41.63,38900,38900,37750,50900,27450,39200,37955.13,3.57,0,-3311,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1407,63.55,0.26,12,0.24,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,141227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-1200,5,-3.06,248710850,6545,30.63,38900,38900,37750,50900,27450,39200,38000.13,3.57,0,-1438,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1416,63.97,0.26,12,0.18,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,131225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38150,-1050,5,-2.68,176671100,4647,21.75,38900,38900,37750,50900,27450,39200,38018.31,3.57,0,-55,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1421,64.23,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.67,27600,20250203,38.22,41250,-7.52,20250328,27600,38.22,20250203,118000,-67.67,20240729,27600,38.22,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,121223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38200,-1000,5,-2.55,168423600,4431,20.74,38900,38900,37750,50900,27450,39200,38010.29,3.57,0,144,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1423,64.31,0.26,12,0.12,594.00,147666.00,118000,20240729,-67.63,27600,20250203,38.41,41250,-7.39,20250328,27600,38.41,20250203,118000,-67.63,20240729,27600,38.41,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,111226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38000,-1200,5,-3.06,161565950,4251,19.90,38900,38900,37750,50900,27450,39200,38006.57,3.57,0,145,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1416,63.97,0.26,12,0.11,594.00,147666.00,118000,20240729,-67.80,27600,20250203,37.68,41250,-7.88,20250328,27600,37.68,20250203,118000,-67.80,20240729,27600,37.68,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,101227,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38200,-1000,5,-2.55,114903750,3022,14.14,38900,38900,37750,50900,27450,39200,38022.42,3.57,0,-2,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1423,64.31,0.26,12,0.08,594.00,147666.00,118000,20240729,-67.63,27600,20250203,38.41,41250,-7.39,20250328,27600,38.41,20250203,118000,-67.63,20240729,27600,38.41,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N +20250403,091233,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1450,5,-3.70,41619200,1094,5.12,38900,38900,37750,50900,27450,39200,38043.14,3.57,0,-157,40600,39900,38500,37800,36400,40250,38150,186,11700,5000,26650,50,1,3725927,1407,63.55,0.26,12,0.03,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.54,Y,487570,5000,186 억,,133032,N,N,242,N,00,N 20250402,161201,57,100.00,KOSPI,,금융,N,N,N,N, ,N,39200,-100,5,-0.25,811676775,21365,182.53,39050,39200,37100,51000,27550,39300,37989.54,3.60,0,-1176,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1461,65.99,0.27,12,0.57,594.00,147666.00,118000,20240729,-66.78,27600,20250203,42.03,41250,-4.97,20250328,27600,42.03,20250203,118000,-66.78,20240729,27600,42.03,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,242,N,00,N 20250402,151202,57,100.00,KOSPI,,금융,N,N,N,N, ,N,38900,-400,5,-1.02,784576725,20672,176.61,39050,39200,37100,51000,27550,39300,37953.60,3.60,0,-981,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1449,65.49,0.26,12,0.55,594.00,147666.00,118000,20240729,-67.03,27600,20250203,40.94,41250,-5.70,20250328,27600,40.94,20250203,118000,-67.03,20240729,27600,40.94,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N 20250402,141204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,37750,-1550,5,-3.94,640505025,16905,144.43,39050,39100,37100,51000,27550,39300,37888.50,3.60,0,-2084,40400,39850,39200,38650,38000,39525,38325,186,11700,5000,26720,50,1,3725927,1407,63.55,0.26,12,0.45,594.00,147666.00,118000,20240729,-68.01,27600,20250203,36.78,41250,-8.48,20250328,27600,36.78,20250203,118000,-68.01,20240729,27600,36.78,20250203,0.57,Y,487570,5000,186 억,,134190,N,N,224,N,00,N diff --git a/487720/price/prices-20250401.csv b/487720/price/prices-20250401.csv index b2fb353625c9..9dfe9244dc86 100644 --- a/487720/price/prices-20250401.csv +++ b/487720/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,11424860,5568,80.60,2035,2060,2035,2650,1430,2040,2051.88,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,87,-34.25,1.06,12,0.13,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11422805,5567,80.59,2035,2060,2035,2650,1430,2040,2051.88,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-34.00,1.05,12,0.13,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,11422805,5567,80.59,2035,2060,2035,2650,1430,2040,2051.88,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-34.00,1.05,12,0.13,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,11271845,5493,79.52,2035,2060,2035,2650,1430,2040,2052.04,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,87,-34.33,1.06,12,0.13,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2357195,1157,16.75,2035,2040,2035,2650,1430,2040,2037.33,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-34.00,1.05,12,0.03,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,2346995,1152,16.68,2035,2040,2035,2650,1430,2040,2037.32,0.02,0,-1,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-34.00,1.05,12,0.03,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,1225070,602,8.71,2035,2035,2035,2650,1430,2040,2035.00,0.02,0,0,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-33.92,1.05,12,0.01,-60.00,1935.00,3200,20241220,-36.41,1930,20241220,5.44,2075,-1.93,20250321,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N +20250403,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.02,0,0,2060,2050,2045,2035,2030,2047,2032,4,610,100,1420,5,1,4230000,86,-34.00,1.05,12,0.00,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N 20250402,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,14136505,6908,635.51,2040,2055,2040,2665,1435,2050,2046.40,0.02,0,-6,2066,2057,2041,2032,2016,2062,2037,4,615,100,1430,5,1,4230000,86,-34.00,1.05,12,0.16,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,859,N,N,0,N,00,N 20250402,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,13854970,6770,622.82,2040,2055,2040,2665,1435,2050,2046.52,0.02,0,0,2066,2057,2041,2032,2016,2062,2037,4,615,100,1430,5,1,4230000,86,-34.00,1.05,12,0.16,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,859,N,N,0,N,00,N 20250402,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,9605270,4700,432.38,2040,2055,2040,2665,1435,2050,2043.67,0.02,0,0,2066,2057,2041,2032,2016,2062,2037,4,615,100,1430,5,1,4230000,87,-34.17,1.06,12,0.11,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2075,-1.20,20250321,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,Y,487720,100,4 억,,859,N,N,0,N,00,N diff --git a/487830/price/prices-20250401.csv b/487830/price/prices-20250401.csv index 914516b29813..89d3055624ef 100644 --- a/487830/price/prices-20250401.csv +++ b/487830/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4154895,2062,19.01,2010,2020,2010,2625,1415,2020,2014.98,0.00,0,-5,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4154895,2062,19.01,2010,2020,2010,2625,1415,2020,2014.98,0.00,0,-5,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4142775,2056,18.95,2010,2020,2010,2625,1415,2020,2014.97,0.00,0,-5,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4140755,2055,18.95,2010,2020,2010,2625,1415,2020,2014.97,0.00,0,-5,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3608795,1791,16.51,2010,2020,2010,2625,1415,2020,2014.96,0.00,0,-1,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,3608795,1791,16.51,2010,2020,2010,2625,1415,2020,2014.96,0.00,0,-1,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.04,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,34180,17,0.16,2010,2015,2010,2625,1415,2020,2010.59,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N +20250403,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4350000,88,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250402,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,21866460,10847,277.84,2010,2020,2010,2615,1415,2015,2015.90,0.00,0,2,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.25,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250402,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,21866460,10847,277.84,2010,2020,2010,2615,1415,2015,2015.90,0.00,0,2,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.25,0.00,0.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N 20250402,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,17846805,8857,226.87,2010,2015,2010,2615,1415,2015,2014.99,0.00,0,2,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4350000,88,0.00,0.00,12,0.20,0.00,0.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N diff --git a/488060/price/prices-20250401.csv b/488060/price/prices-20250401.csv index fcc9baa6e638..f3cd28e6bb90 100644 --- a/488060/price/prices-20250401.csv +++ b/488060/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,30434955,15079,68.01,2005,2025,2005,2625,1415,2020,2018.37,0.00,0,-1386,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.32,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,30356600,15040,67.84,2005,2025,2005,2625,1415,2020,2018.39,0.00,0,-1362,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.32,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,0.00,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,29702730,14714,66.37,2005,2025,2005,2625,1415,2020,2018.67,0.00,0,-1037,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,0.00,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,27841470,13788,62.19,2005,2025,2005,2625,1415,2020,2019.25,0.00,0,-711,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.29,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,0.00,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-15,5,-0.74,23230490,11503,51.88,2005,2025,2005,2625,1415,2020,2019.52,0.00,0,-385,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.24,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,0.00,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,22516450,11147,50.28,2005,2025,2005,2625,1415,2020,2019.96,0.00,0,-36,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.24,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,20216150,10008,45.14,2005,2025,2005,2625,1415,2020,2020.00,0.00,0,2,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.21,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,0.00,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N +20250403,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250402,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,44779000,22171,1512.35,2015,2020,2015,2625,1415,2020,2019.71,0.00,0,-1255,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.47,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250402,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,44514535,22040,1503.41,2015,2020,2015,2625,1415,2020,2019.72,0.00,0,-1133,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.47,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N 20250402,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,44115565,21842,1489.90,2015,2020,2015,2625,1415,2020,2019.76,0.00,0,-945,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.46,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N diff --git a/489210/price/prices-20250401.csv b/489210/price/prices-20250401.csv index 03c6d9fde99e..2e645004ae95 100644 --- a/489210/price/prices-20250401.csv +++ b/489210/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,42173270,20929,366.73,2005,2030,2005,2605,1405,2005,2015.06,0.01,0,57,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.40,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,41158740,20423,357.86,2005,2030,2005,2605,1405,2005,2015.31,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.39,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,40731675,20210,354.13,2005,2030,2005,2605,1405,2005,2015.42,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.39,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,34099170,16916,296.41,2005,2030,2005,2605,1405,2005,2015.79,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.33,0.00,0.00,5380,20241121,-62.55,1952,20241230,3.23,2030,-0.74,20250403,1960,2.81,20250124,5380,-62.55,20241121,1952,3.23,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,34099170,16916,296.41,2005,2030,2005,2605,1405,2005,2015.79,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.33,0.00,0.00,5380,20241121,-62.55,1952,20241230,3.23,2030,-0.74,20250403,1960,2.81,20250124,5380,-62.55,20241121,1952,3.23,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,29970435,14867,260.50,2005,2030,2005,2605,1405,2005,2015.90,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.29,0.00,0.00,5380,20241121,-62.55,1952,20241230,3.23,2030,-0.74,20250403,1960,2.81,20250124,5380,-62.55,20241121,1952,3.23,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,27620075,13698,240.02,2005,2030,2005,2605,1405,2005,2016.36,0.01,0,81,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.26,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N +20250403,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,670,N,N,0,N,00,N 20250402,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,11413220,5707,110.94,2000,2005,1997,2600,1400,2000,1999.86,0.00,0,503,2014,2007,2003,1996,1992,2005,1994,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.11,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,170,N,N,0,N,00,N 20250402,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,8225270,4117,80.03,2000,2005,1997,2600,1400,2000,1997.88,0.00,0,409,2014,2007,2003,1996,1992,2005,1994,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,Y,489210,100,5 억,,170,N,N,0,N,00,N 20250402,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,7823270,3916,76.13,2000,2005,1997,2600,1400,2000,1997.77,0.00,0,409,2014,2007,2003,1996,1992,2005,1994,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.08,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,170,N,N,0,N,00,N diff --git a/489480/price/prices-20250401.csv b/489480/price/prices-20250401.csv index 1a94c51aa9e7..9fdbad0787cb 100644 --- a/489480/price/prices-20250401.csv +++ b/489480/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12555606,6283,31.50,2000,2000,1984,2600,1400,2000,1998.35,0.05,0,-1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,132,-399.80,1.14,12,0.10,-5.00,1751.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12156106,6083,30.49,2000,2000,1984,2600,1400,2000,1998.37,0.05,0,-1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,132,-399.80,1.14,12,0.09,-5.00,1751.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12144112,6077,30.46,2000,2000,1984,2600,1400,2000,1998.37,0.05,0,-1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,132,-399.80,1.14,12,0.09,-5.00,1751.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,12144112,6077,30.46,2000,2000,1984,2600,1400,2000,1998.37,0.05,0,-1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,132,-399.80,1.14,12,0.09,-5.00,1751.00,4050,20241211,-50.64,1911,20241213,4.60,2005,-0.30,20250228,1925,3.84,20250102,4050,-50.64,20241211,1911,4.60,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,10699600,5354,26.84,2000,2000,1984,2600,1400,2000,1998.43,0.05,0,1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,132,-398.80,1.14,12,0.08,-5.00,1751.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,10488231,5248,26.31,2000,2000,1984,2600,1400,2000,1998.52,0.05,0,1,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,5,1,6600000,132,-400.00,1.14,12,0.08,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,491944,247,1.24,2000,2000,1984,2600,1400,2000,1991.68,0.05,0,2,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,1,1,6600000,131,-398.20,1.14,12,0.00,-5.00,1751.00,4050,20241211,-50.84,1911,20241213,4.19,2005,-0.70,20250228,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N +20250403,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,210000,105,0.53,2000,2000,2000,2600,1400,2000,2000.00,0.05,0,0,2012,2005,1993,1986,1974,2009,1990,7,600,100,1440,5,1,6600000,132,-400.00,1.14,12,0.00,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,3272,N,N,0,N,00,N 20250402,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,39830482,19949,434.81,1995,2000,1981,2595,1399,1998,1996.62,0.06,0,-692,2002,1999,1997,1994,1992,2000,1995,7,597,100,1430,5,1,6600000,132,-400.00,1.14,12,0.30,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,3969,N,N,0,N,00,N 20250402,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,39514717,19791,431.36,1995,2000,1981,2595,1399,1998,1996.60,0.06,0,-659,2002,1999,1997,1994,1992,2000,1995,7,597,100,1430,1,1,6600000,132,-398.80,1.14,12,0.30,-5.00,1751.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,Y,489480,100,6 억,,3969,N,N,0,N,00,N 20250402,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,33739839,16901,368.37,1995,2000,1981,2595,1399,1998,1996.32,0.06,0,-659,2002,1999,1997,1994,1992,2000,1995,7,597,100,1430,1,1,6600000,132,-398.80,1.14,12,0.26,-5.00,1751.00,4050,20241211,-50.77,1911,20241213,4.34,2005,-0.55,20250228,1925,3.58,20250102,4050,-50.77,20241211,1911,4.34,20241213,0.00,Y,489480,100,6 억,,3969,N,N,0,N,00,N diff --git a/489500/price/prices-20250401.csv b/489500/price/prices-20250401.csv index 21b7e827fd66..ae9c2d4ef44b 100644 --- a/489500/price/prices-20250401.csv +++ b/489500/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27400,-150,5,-0.54,14734567500,528262,124.39,28000,28750,27050,35800,19300,27550,27894.15,7.66,0,-9744,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1720,18.64,4.18,12,8.41,1470.00,6556.00,77800,20250225,-64.78,24650,20250307,11.16,77800,-64.78,20250225,24650,11.16,20250307,77800,-64.78,20250225,24650,11.16,20250307,0.31,Y,489500,100,6 억,,480852,N,N,154,N,00,N +20250403,151231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27600,50,2,0.18,14253483800,510733,120.26,28000,28750,27050,35800,19300,27550,27908.00,7.66,0,-10638,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1733,18.78,4.21,12,8.14,1470.00,6556.00,77800,20250225,-64.52,24650,20250307,11.97,77800,-64.52,20250225,24650,11.97,20250307,77800,-64.52,20250225,24650,11.97,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,141229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27550,0,3,0.00,13488597275,482968,113.72,28000,28750,27050,35800,19300,27550,27928.67,7.66,0,-12808,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1730,18.74,4.20,12,7.69,1470.00,6556.00,77800,20250225,-64.59,24650,20250307,11.76,77800,-64.59,20250225,24650,11.76,20250307,77800,-64.59,20250225,24650,11.76,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,131226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27550,0,3,0.00,12741292450,455988,107.37,28000,28750,27050,35800,19300,27550,27942.29,7.66,0,-11719,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1730,18.74,4.20,12,7.26,1470.00,6556.00,77800,20250225,-64.59,24650,20250307,11.76,77800,-64.59,20250225,24650,11.76,20250307,77800,-64.59,20250225,24650,11.76,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,121225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,28200,650,2,2.36,10335794625,369373,86.97,28000,28750,27050,35800,19300,27550,27982.17,7.66,0,-11583,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1770,19.18,4.30,12,5.88,1470.00,6556.00,77800,20250225,-63.75,24650,20250307,14.40,77800,-63.75,20250225,24650,14.40,20250307,77800,-63.75,20250225,24650,14.40,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,111228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27650,100,2,0.36,5382516225,194631,45.83,28000,28400,27050,35800,19300,27550,27655.06,7.66,0,-13439,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1736,18.81,4.22,12,3.10,1470.00,6556.00,77800,20250225,-64.46,24650,20250307,12.17,77800,-64.46,20250225,24650,12.17,20250307,77800,-64.46,20250225,24650,12.17,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,101229,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27700,150,2,0.54,4460632800,161103,37.93,28000,28400,27050,35800,19300,27550,27688.21,7.66,0,-11739,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1739,18.84,4.23,12,2.57,1470.00,6556.00,77800,20250225,-64.40,24650,20250307,12.37,77800,-64.40,20250225,24650,12.37,20250307,77800,-64.40,20250225,24650,12.37,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N +20250403,091235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27350,-200,5,-0.73,2727795400,98556,23.21,28000,28400,27050,35800,19300,27550,27677.81,7.66,0,-9589,29583,28566,27433,26416,25283,29075,26925,6,8250,100,19280,50,1,6278056,1717,18.61,4.17,12,1.57,1470.00,6556.00,77800,20250225,-64.85,24650,20250307,10.95,77800,-64.85,20250225,24650,10.95,20250307,77800,-64.85,20250225,24650,10.95,20250307,0.31,Y,489500,100,6 억,,480852,N,N,0,N,00,N 20250402,161202,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27550,150,2,0.55,9922990200,361650,127.79,27400,28450,26300,35600,19200,27400,27431.54,8.82,0,-1764,28333,27866,27183,26716,26033,28100,26950,6,8200,100,19180,50,1,6278056,1730,18.74,4.20,12,5.76,1470.00,6556.00,77800,20250225,-64.59,24650,20250307,11.76,77800,-64.59,20250225,24650,11.76,20250307,77800,-64.59,20250225,24650,11.76,20250307,0.23,Y,489500,100,6 억,,553480,N,N,90,N,00,N 20250402,151204,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27300,-100,5,-0.36,9482197000,345663,122.14,27400,28450,26300,35600,19200,27400,27431.93,8.82,0,-4495,28333,27866,27183,26716,26033,28100,26950,6,8200,100,19180,50,1,6278056,1714,18.57,4.16,12,5.51,1470.00,6556.00,77800,20250225,-64.91,24650,20250307,10.75,77800,-64.91,20250225,24650,10.75,20250307,77800,-64.91,20250225,24650,10.75,20250307,0.23,Y,489500,100,6 억,,553480,N,N,90,N,00,N 20250402,141205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,27100,-300,5,-1.09,8429976550,306911,108.45,27400,28450,26300,35600,19200,27400,27467.21,8.82,0,-2214,28333,27866,27183,26716,26033,28100,26950,6,8200,100,19180,50,1,6278056,1701,18.44,4.13,12,4.89,1470.00,6556.00,77800,20250225,-65.17,24650,20250307,9.94,77800,-65.17,20250225,24650,9.94,20250307,77800,-65.17,20250225,24650,9.94,20250307,0.23,Y,489500,100,6 억,,553480,N,N,90,N,00,N diff --git a/489730/price/prices-20250401.csv b/489730/price/prices-20250401.csv index 962cd2fbd8b1..f82533affcee 100644 --- a/489730/price/prices-20250401.csv +++ b/489730/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,44956360,22600,84.86,1989,1990,1987,2585,1393,1990,1989.22,0.00,0,190,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.36,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,44598190,22420,84.18,1989,1990,1987,2585,1393,1990,1989.21,0.00,0,191,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.35,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,38544675,19378,72.76,1989,1990,1987,2585,1393,1990,1989.09,0.00,0,191,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.31,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,24728165,12435,46.69,1989,1990,1987,2585,1393,1990,1988.59,0.00,0,191,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.20,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,20795012,10458,39.27,1989,1989,1987,2585,1393,1990,1988.43,0.00,0,16,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.17,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,18014390,9060,34.02,1989,1989,1987,2585,1393,1990,1988.34,0.00,0,16,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.14,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,1896618,954,3.58,1989,1989,1987,2585,1393,1990,1988.07,0.00,0,8,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.02,0.00,0.00,4500,20241128,-55.84,1925,20241230,3.22,1999,-0.60,20250226,1930,2.95,20250102,4500,-55.84,20241128,1925,3.22,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N +20250403,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,1010412,508,1.91,1989,1989,1989,2585,1393,1990,1989.00,0.00,0,5,1992,1990,1988,1986,1984,1992,1988,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.01,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N 20250402,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,52982726,26632,766.61,1990,1990,1986,2585,1393,1990,1989.44,0.00,0,4,1993,1991,1989,1987,1985,1990,1986,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.42,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N 20250402,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,52982726,26632,766.61,1990,1990,1986,2585,1393,1990,1989.44,0.00,0,4,1993,1991,1989,1987,1985,1990,1986,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.42,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N 20250402,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,25012259,12572,361.89,1990,1990,1986,2585,1393,1990,1989.52,0.00,0,4,1993,1991,1989,1987,1985,1990,1986,6,595,100,1430,1,1,6332000,126,0.00,0.00,12,0.20,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N diff --git a/489790/price/prices-20250401.csv b/489790/price/prices-20250401.csv index 28534f706f7c..a40f99b90666 100644 --- a/489790/price/prices-20250401.csv +++ b/489790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161220,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56200,1800,2,3.31,47459741900,859210,89.51,52900,56600,52100,70700,38100,54400,55236.35,16.83,0,185689,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,28374,267.62,3.43,12,1.70,210.00,16376.00,64700,20250314,-13.14,28400,20241220,97.89,64700,-13.14,20250314,29100,93.13,20250203,64700,-13.14,20250314,28400,97.89,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,45530,N,00,N +20250403,151232,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55900,1500,2,2.76,44425255800,805153,83.88,52900,56600,52100,70700,38100,54400,55176.17,16.83,0,158783,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,28223,266.19,3.41,12,1.59,210.00,16376.00,64700,20250314,-13.60,28400,20241220,96.83,64700,-13.60,20250314,29100,92.10,20250203,64700,-13.60,20250314,28400,96.83,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,141229,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56300,1900,2,3.49,35466813950,646117,67.31,52900,56500,52100,70700,38100,54400,54892.25,16.83,0,131627,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,28425,268.10,3.44,12,1.28,210.00,16376.00,64700,20250314,-12.98,28400,20241220,98.24,64700,-12.98,20250314,29100,93.47,20250203,64700,-12.98,20250314,28400,98.24,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,131227,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56200,1800,2,3.31,27715770250,507881,52.91,52900,56200,52100,70700,38100,54400,54571.39,16.83,0,99573,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,28374,267.62,3.43,12,1.01,210.00,16376.00,64700,20250314,-13.14,28400,20241220,97.89,64700,-13.14,20250314,29100,93.13,20250203,64700,-13.14,20250314,28400,97.89,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,121225,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55900,1500,2,2.76,22915288600,421694,43.93,52900,56000,52100,70700,38100,54400,54341.04,16.83,0,56261,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,28223,266.19,3.41,12,0.84,210.00,16376.00,64700,20250314,-13.60,28400,20241220,96.83,64700,-13.60,20250314,29100,92.10,20250203,64700,-13.60,20250314,28400,96.83,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,111229,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,600,2,1.10,17857564300,330717,34.45,52900,55200,52100,70700,38100,54400,53996.51,16.83,0,51764,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,27769,261.90,3.36,12,0.66,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,101229,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54400,0,3,0.00,12182540750,226690,23.62,52900,54500,52100,70700,38100,54400,53740.97,16.83,0,34260,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,27466,259.05,3.32,12,0.45,210.00,16376.00,64700,20250314,-15.92,28400,20241220,91.55,64700,-15.92,20250314,29100,86.94,20250203,64700,-15.92,20250314,28400,91.55,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N +20250403,091235,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54200,-200,5,-0.37,5416432550,101625,10.59,52900,54500,52100,70700,38100,54400,53298.23,16.83,0,20667,57933,56166,55033,53266,52133,55600,52700,252,16300,500,38080,100,1,50488390,27365,258.10,3.31,12,0.20,210.00,16376.00,64700,20250314,-16.23,28400,20241220,90.85,64700,-16.23,20250314,29100,86.25,20250203,64700,-16.23,20250314,28400,90.85,20241220,3.49,Y,489790,500,252 억,,8495143,N,N,154926,N,00,N 20250402,161203,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54400,-2100,5,-3.72,53072340550,959928,96.32,56600,56800,53900,73400,39600,56500,55288.07,16.87,0,30222,60166,58332,57066,55232,53966,57700,54600,252,16900,500,39550,100,1,50488390,27466,259.05,3.32,12,1.90,210.00,16376.00,64700,20250314,-15.92,28400,20241220,91.55,64700,-15.92,20250314,29100,86.94,20250203,64700,-15.92,20250314,28400,91.55,20241220,3.70,Y,489790,500,252 억,,8515871,N,N,154926,N,00,N 20250402,151204,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54600,-1900,5,-3.36,50823179250,918665,92.18,56600,56800,53900,73400,39600,56500,55322.61,16.87,0,26594,60166,58332,57066,55232,53966,57700,54600,252,16900,500,39550,100,1,50488390,27567,260.00,3.33,12,1.82,210.00,16376.00,64700,20250314,-15.61,28400,20241220,92.25,64700,-15.61,20250314,29100,87.63,20250203,64700,-15.61,20250314,28400,92.25,20241220,3.70,Y,489790,500,252 억,,8515871,N,N,184758,N,00,N 20250402,141206,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,-1500,5,-2.65,43838938600,791423,79.42,56600,56800,53900,73400,39600,56500,55392.27,16.87,0,25770,60166,58332,57066,55232,53966,57700,54600,252,16900,500,39550,100,1,50488390,27769,261.90,3.36,12,1.57,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.70,Y,489790,500,252 억,,8515871,N,N,184758,N,00,N diff --git a/492220/price/prices-20250401.csv b/492220/price/prices-20250401.csv index fa5e547338de..c388a99cfd4a 100644 --- a/492220/price/prices-20250401.csv +++ b/492220/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,16045684,8029,62.94,1996,2000,1991,2600,1400,2000,1998.47,1.15,0,-629,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.77,1.01,12,0.13,-13.00,1975.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,15827793,7920,62.08,1996,2000,1991,2600,1400,2000,1998.46,1.15,0,-623,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.77,1.01,12,0.13,-13.00,1975.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,14894666,7453,58.42,1996,2000,1991,2600,1400,2000,1998.48,1.15,0,-623,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.69,1.01,12,0.12,-13.00,1975.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,14688822,7350,57.62,1996,2000,1991,2600,1400,2000,1998.48,1.15,0,-623,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.77,1.01,12,0.12,-13.00,1975.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,13655344,6833,53.56,1996,2000,1991,2600,1400,2000,1998.44,1.15,0,-623,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.69,1.01,12,0.11,-13.00,1975.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,13305694,6658,52.19,1996,2000,1991,2600,1400,2000,1998.45,1.15,0,-516,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.69,1.01,12,0.11,-13.00,1975.00,3100,20241212,-35.55,1906,20241213,4.83,2000,0.00,20250305,1924,3.85,20250102,3100,-35.55,20241212,1906,4.83,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,1400133,703,5.51,1996,1999,1991,2600,1400,2000,1991.65,1.15,0,-375,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.77,1.01,12,0.01,-13.00,1975.00,3100,20241212,-35.52,1906,20241213,4.88,2000,-0.05,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N +20250403,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-9,5,-0.45,993634,499,3.91,1996,1996,1991,2600,1400,2000,1991.25,1.15,0,-375,2003,2001,1998,1996,1993,2002,1997,6,600,100,1400,1,1,6210000,124,-153.15,1.01,12,0.01,-13.00,1975.00,3100,20241212,-35.77,1906,20241213,4.46,2000,-0.45,20250305,1924,3.48,20250102,3100,-35.77,20241212,1906,4.46,20241213,0.00,Y,492220,100,6 억,,71246,N,N,0,N,00,N 20250402,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,25503384,12757,74.32,1997,2000,1995,2595,1398,1997,1999.16,1.13,0,887,2001,1998,1996,1993,1991,2000,1995,6,598,100,1390,5,1,6210000,124,-153.85,1.01,12,0.21,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2000,0.00,20250305,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,70363,N,N,0,N,00,N 20250402,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,25327384,12669,73.80,1997,2000,1995,2595,1398,1997,1999.16,1.13,0,887,2001,1998,1996,1993,1991,2000,1995,6,598,100,1390,5,1,6210000,124,-153.85,1.01,12,0.20,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2000,0.00,20250305,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,70363,N,N,0,N,00,N 20250402,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,20914980,10462,60.95,1997,2000,1995,2595,1398,1997,1999.14,1.13,0,695,2001,1998,1996,1993,1991,2000,1995,6,598,100,1390,1,1,6210000,124,-153.77,1.01,12,0.17,-13.00,1975.00,3100,20241212,-35.52,1906,20241213,4.88,2000,0.00,20250305,1924,3.90,20250102,3100,-35.52,20241212,1906,4.88,20241213,0.00,Y,492220,100,6 억,,70363,N,N,0,N,00,N diff --git a/493790/price/prices-20250401.csv b/493790/price/prices-20250401.csv index a886ebeb7934..8a0143b956b4 100644 --- a/493790/price/prices-20250401.csv +++ b/493790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,41302589,20774,130.65,1989,1990,1980,2585,1393,1990,1988.19,0.14,0,4,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.95,1.14,12,0.39,-83.00,1748.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-10,5,-0.50,40897036,20570,129.36,1989,1990,1980,2585,1393,1990,1988.19,0.14,0,207,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,105,-23.86,1.13,12,0.39,-83.00,1748.00,2190,20250123,-9.59,1911,20250123,3.61,2190,-9.59,20250123,1911,3.61,20250123,2190,-9.59,20250123,1911,3.61,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,34362386,17281,108.68,1989,1990,1980,2585,1393,1990,1988.45,0.14,0,13,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.98,1.14,12,0.33,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,23340596,11738,73.82,1989,1990,1980,2585,1393,1990,1988.46,0.14,0,13,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.96,1.14,12,0.22,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,17803292,8954,56.31,1989,1990,1980,2585,1393,1990,1988.31,0.14,0,13,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.96,1.14,12,0.17,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,16448804,8273,52.03,1989,1990,1980,2585,1393,1990,1988.25,0.14,0,13,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.96,1.14,12,0.16,-83.00,1748.00,2190,20250123,-9.18,1911,20250123,4.08,2190,-9.18,20250123,1911,4.08,20250123,2190,-9.18,20250123,1911,4.08,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,2306338,1164,7.32,1989,1989,1980,2585,1393,1990,1981.39,0.14,0,13,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,106,-23.95,1.14,12,0.02,-83.00,1748.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N +20250403,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-8,5,-0.40,1371694,692,4.35,1989,1989,1982,2585,1393,1990,1982.22,0.14,0,5,1993,1991,1988,1986,1983,1992,1987,5,595,100,1390,1,1,5310000,105,-23.88,1.13,12,0.01,-83.00,1748.00,2190,20250123,-9.50,1911,20250123,3.72,2190,-9.50,20250123,1911,3.72,20250123,2190,-9.50,20250123,1911,3.72,20250123,0.00,Y,493790,100,5 억,,7172,N,N,0,N,00,N 20250402,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,31625332,15901,38.36,1989,1990,1985,2585,1393,1989,1988.89,0.13,0,67,1991,1989,1987,1985,1983,1991,1987,5,596,100,1390,1,1,5310000,106,-23.98,1.14,12,0.30,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,7109,N,N,0,N,00,N 20250402,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,21629626,10876,26.24,1989,1990,1985,2585,1393,1989,1988.75,0.13,0,67,1991,1989,1987,1985,1983,1991,1987,5,596,100,1390,1,1,5310000,106,-23.94,1.14,12,0.20,-83.00,1748.00,2190,20250123,-9.27,1911,20250123,3.98,2190,-9.27,20250123,1911,3.98,20250123,2190,-9.27,20250123,1911,3.98,20250123,0.00,Y,493790,100,5 억,,7109,N,N,0,N,00,N 20250402,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,21514421,10818,26.10,1989,1990,1985,2585,1393,1989,1988.76,0.13,0,67,1991,1989,1987,1985,1983,1991,1987,5,596,100,1390,1,1,5310000,105,-23.93,1.14,12,0.20,-83.00,1748.00,2190,20250123,-9.32,1911,20250123,3.92,2190,-9.32,20250123,1911,3.92,20250123,2190,-9.32,20250123,1911,3.92,20250123,0.00,Y,493790,100,5 억,,7109,N,N,0,N,00,N diff --git a/495810/price/prices-20250401.csv b/495810/price/prices-20250401.csv index 7efb6c0b7269..f28a14edd215 100644 --- a/495810/price/prices-20250401.csv +++ b/495810/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161221,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,151232,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,141230,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,131228,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,121226,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,111229,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,101230,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N +20250403,091236,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-17.11,118.20,12,0.00,-767.00,111.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250402,161204,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250402,151205,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N 20250402,141207,57,100.00,KONEX,,,N,N,N,N, ,N,13120,0,3,0.00,0,0,0.00,0,0,0,15080,11160,13120,0.00,0.00,0,0,13120,13120,13120,13120,13120,13120,13120,3,1960,100,9180,10,1,2500000,328,-29.09,119.27,12,0.00,-451.00,110.00,13120,20241223,0.00,13120,20241223,0.00,13120,0.00,20250102,13120,0.00,20250102,13120,0.00,20241223,13120,0.00,20241223,0.00,Y,495810,100,2 억,,0,N,N,0,N,00,N diff --git a/495900/price/prices-20250401.csv b/495900/price/prices-20250401.csv index 58dc53c0dc5f..c0e9ea957be7 100644 --- a/495900/price/prices-20250401.csv +++ b/495900/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161221,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,151233,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,141230,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,131228,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,121226,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,111230,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,101230,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N +20250403,091236,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.54,13.27,12,0.00,-909.00,859.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250402,161204,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250402,151205,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N 20250402,141207,57,100.00,KONEX,,,N,N,N,N, ,N,11400,0,3,0.00,0,0,0.00,0,0,0,13110,9690,11400,0.00,0.00,0,0,11400,11400,11400,11400,11400,11400,11400,25,1710,500,6840,10,1,4915384,560,-12.51,26.70,12,0.00,-911.00,427.00,28000,20250110,-59.29,10000,20250221,14.00,28000,-59.29,20250110,10000,14.00,20250221,28000,-59.29,20250110,10000,14.00,20250221,0.00,Y,495900,500,24 억,,0,N,N,0,N,00,N diff --git a/498390/price/prices-20250401.csv b/498390/price/prices-20250401.csv index c605c986a7d2..e74992ffefd3 100644 --- a/498390/price/prices-20250401.csv +++ b/498390/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,39412933,19828,67.59,1985,1991,1985,2585,1393,1989,1987.74,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,98,-27.19,0.85,12,0.40,-73.00,2326.00,2100,20250320,-5.48,1960,20250320,1.28,2100,-5.48,20250320,1960,1.28,20250320,2100,-5.48,20250320,1960,1.28,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,39025462,19633,66.93,1985,1991,1985,2585,1393,1989,1987.75,1.75,0,1,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.25,0.86,12,0.40,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,28697660,14431,49.19,1985,1991,1985,2585,1393,1989,1988.61,1.75,0,1,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.23,0.85,12,0.29,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,28510865,14337,48.87,1985,1991,1985,2585,1393,1989,1988.62,1.75,0,17,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.21,0.85,12,0.29,-73.00,2326.00,2100,20250320,-5.43,1960,20250320,1.33,2100,-5.43,20250320,1960,1.33,20250320,2100,-5.43,20250320,1960,1.33,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,28178978,14170,48.30,1985,1991,1985,2585,1393,1989,1988.64,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,98,-27.19,0.85,12,0.29,-73.00,2326.00,2100,20250320,-5.48,1960,20250320,1.28,2100,-5.48,20250320,1960,1.28,20250320,2100,-5.48,20250320,1960,1.28,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,28135308,14148,48.23,1985,1991,1985,2585,1393,1989,1988.64,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,98,-27.19,0.85,12,0.29,-73.00,2326.00,2100,20250320,-5.48,1960,20250320,1.28,2100,-5.48,20250320,1960,1.28,20250320,2100,-5.48,20250320,1960,1.28,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,4061341,2044,6.97,1985,1989,1985,2585,1393,1989,1986.96,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.23,0.85,12,0.04,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N +20250403,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-3,5,-0.15,1828811,921,3.14,1985,1986,1985,2585,1393,1989,1985.68,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.21,0.85,12,0.02,-73.00,2326.00,2100,20250320,-5.43,1960,20250320,1.33,2100,-5.43,20250320,1960,1.33,20250320,2100,-5.43,20250320,1960,1.33,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N 20250402,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,58338281,29335,28.99,1989,1991,1984,2585,1393,1989,1988.69,1.75,0,-38,1995,1991,1986,1982,1977,1994,1985,5,596,100,1390,1,1,4960000,99,-27.25,0.86,12,0.59,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,86883,N,N,0,N,00,N 20250402,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,54604928,27458,27.13,1989,1991,1984,2585,1393,1989,1988.67,1.75,0,320,1995,1991,1986,1982,1977,1994,1985,5,596,100,1390,1,1,4960000,99,-27.25,0.86,12,0.55,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,86883,N,N,0,N,00,N 20250402,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,49522825,24903,24.61,1989,1991,1984,2585,1393,1989,1988.63,1.75,0,18,1995,1991,1986,1982,1977,1994,1985,5,596,100,1390,1,1,4960000,99,-27.23,0.85,12,0.50,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,86883,N,N,0,N,00,N diff --git a/499790/price/prices-20250401.csv b/499790/price/prices-20250401.csv index 253fe9a3c94f..94f74633035c 100644 --- a/499790/price/prices-20250401.csv +++ b/499790/price/prices-20250401.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20250403,161222,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,17050,-700,5,-3.94,737026035,42948,94.40,17800,17800,17040,23050,12430,17750,17160.91,8.97,0,-1657,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3381,-362.77,0.40,12,0.22,-47.00,42243.00,33100,20241223,-48.49,17040,20250403,0.06,23750,-28.21,20250107,17040,0.06,20250403,33100,-48.49,20241223,17040,0.06,20250403,0.17,Y,499790,1000,198 억,,1779698,N,N,5016,N,00,N +20250403,151233,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,17050,-700,5,-3.94,706447975,41155,90.46,17800,17800,17040,23050,12430,17750,17165.54,8.97,0,-1151,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3381,-362.77,0.40,12,0.21,-47.00,42243.00,33100,20241223,-48.49,17040,20250403,0.06,23750,-28.21,20250107,17040,0.06,20250403,33100,-48.49,20241223,17040,0.06,20250403,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,141231,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,17110,-640,5,-3.61,585747475,34085,74.92,17800,17800,17060,23050,12430,17750,17184.90,8.97,0,-902,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3393,-364.04,0.41,12,0.17,-47.00,42243.00,33100,20241223,-48.31,17060,20250403,0.29,23750,-27.96,20250107,17060,0.29,20250403,33100,-48.31,20241223,17060,0.29,20250403,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,131229,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,17090,-660,5,-3.72,516641685,30043,66.03,17800,17800,17060,23050,12430,17750,17196.74,8.97,0,-1295,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3389,-363.62,0.40,12,0.15,-47.00,42243.00,33100,20241223,-48.37,17060,20250403,0.18,23750,-28.04,20250107,17060,0.18,20250403,33100,-48.37,20241223,17060,0.18,20250403,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,121227,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,17180,-570,5,-3.21,432007125,25094,55.16,17800,17800,17060,23050,12430,17750,17215.55,8.97,0,-2549,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3407,-365.53,0.41,12,0.13,-47.00,42243.00,33100,20241223,-48.10,17060,20250403,0.70,23750,-27.66,20250107,17060,0.70,20250403,33100,-48.10,20241223,17060,0.70,20250403,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,111230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17210,-540,5,-3.04,239933970,13889,30.53,17800,17800,17210,23050,12430,17750,17275.11,8.97,0,-3461,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3413,-366.17,0.41,12,0.07,-47.00,42243.00,33100,20241223,-48.01,17070,20250331,0.82,23750,-27.54,20250107,17070,0.82,20250331,33100,-48.01,20241223,17070,0.82,20250331,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,101231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17350,-400,5,-2.25,102542250,5928,13.03,17800,17800,17210,23050,12430,17750,17297.95,8.97,0,-1027,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3441,-369.15,0.41,12,0.03,-47.00,42243.00,33100,20241223,-47.58,17070,20250331,1.64,23750,-26.95,20250107,17070,1.64,20250331,33100,-47.58,20241223,17070,1.64,20250331,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N +20250403,091236,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17250,-500,5,-2.82,20673320,1187,2.61,17800,17800,17240,23050,12430,17750,17416.44,8.97,0,-439,18503,18126,17713,17336,16923,17920,17130,198,5300,1000,12780,10,1,19830841,3421,-367.02,0.41,12,0.01,-47.00,42243.00,33100,20241223,-47.89,17070,20250331,1.05,23750,-27.37,20250107,17070,1.05,20250331,33100,-47.89,20241223,17070,1.05,20250331,0.17,Y,499790,1000,198 억,,1779698,N,N,7246,N,00,N 20250402,161204,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17750,-130,5,-0.73,797707705,45497,224.53,18090,18090,17300,23200,12520,17880,17533.17,8.96,0,1305,18280,18080,17690,17490,17100,18180,17590,198,5320,1000,12870,10,1,19830841,3520,-377.66,0.42,12,0.23,-47.00,42243.00,33100,20241223,-46.37,17070,20250331,3.98,23750,-25.26,20250107,17070,3.98,20250331,33100,-46.37,20241223,17070,3.98,20250331,0.18,Y,499790,1000,198 억,,1777745,N,N,7246,N,00,N 20250402,151206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17680,-200,5,-1.12,782794305,44654,220.37,18090,18090,17300,23200,12520,17880,17530.22,8.96,0,1330,18280,18080,17690,17490,17100,18180,17590,198,5320,1000,12870,10,1,19830841,3506,-376.17,0.42,12,0.23,-47.00,42243.00,33100,20241223,-46.59,17070,20250331,3.57,23750,-25.56,20250107,17070,3.57,20250331,33100,-46.59,20241223,17070,3.57,20250331,0.18,Y,499790,1000,198 억,,1777745,N,N,985,N,00,N 20250402,141207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17700,-180,5,-1.01,643564235,36798,181.60,18090,18090,17300,23200,12520,17880,17489.11,8.96,0,2784,18280,18080,17690,17490,17100,18180,17590,198,5320,1000,12870,10,1,19830841,3510,-376.60,0.42,12,0.19,-47.00,42243.00,33100,20241223,-46.53,17070,20250331,3.69,23750,-25.47,20250107,17070,3.69,20250331,33100,-46.53,20241223,17070,3.69,20250331,0.18,Y,499790,1000,198 억,,1777745,N,N,985,N,00,N diff --git a/shop-products.csv b/shop-products.csv index 4c851bc147d5..39111fc74451 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2742 +1,2741 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250331,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250331,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250331,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250331,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250331,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250331,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250331,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250331,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250331,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250331,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250331,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250331,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250331,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250331,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250331,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250331,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250331,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250331,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250331,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250331,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250331,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250331,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250331,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250331,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250331,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250331,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250331,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250331,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250331,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250331,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250331,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250331,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250331,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250331,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250331,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250331,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250331,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250331,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250331,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250331,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250331,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250331,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250331,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250331,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250331,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250331,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250331,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250331,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250331,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250331,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250331,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250331,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250331,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250331,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250331,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250331,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250331,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250331,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250331,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250331,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250331,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250331,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250331,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20250331,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250331,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250331,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250331,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250331,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250331,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250331,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250331,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250331,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250331,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250331,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250331,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250331,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250331,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250331,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250331,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250331,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250331,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250331,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250331,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250331,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250331,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250331,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250331,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250331,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250331,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250331,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250331,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250331,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250331,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250331,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250331,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250331,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250331,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250331,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250331,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250331,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250331,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250331,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250331,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250331,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250331,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250331,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250331,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250331,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250331,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250331,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250331,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250331,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250331,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250331,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250331,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250331,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250331,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250331,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250331,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250331,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250331,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250331,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250331,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250331,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250331,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250331,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250331,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250331,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20250331,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250331,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250331,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250331,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250331,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250331,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250331,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250331,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250331,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250331,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250331,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250331,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250331,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250331,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250331,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250331,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20250331,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250331,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250331,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250331,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250331,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250331,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250331,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250331,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250331,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250331,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250331,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250331,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250331,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250331,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250331,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250331,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250331,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250331,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250331,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250331,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250331,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250331,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250331,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250331,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250331,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250331,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250331,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250331,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250331,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250331,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250331,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250331,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250331,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250331,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250331,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250331,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250331,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250331,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250331,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250331,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250331,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250331,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250331,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250331,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250331,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250331,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250331,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250331,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250331,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250331,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250331,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250331,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250331,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250331,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250331,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250331,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250331,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250331,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250331,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250331,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250331,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250331,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250331,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250331,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250331,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250331,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250331,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250331,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250331,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250331,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250331,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250331,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250331,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250331,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250331,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250331,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250331,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250331,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250331,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250331,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250331,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250331,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250331,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250331,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250331,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250331,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250331,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250331,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250331,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250331,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250331,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250331,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250331,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250331,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250331,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250331,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250331,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250331,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250331,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250331,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250331,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250331,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250331,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250331,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250331,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20250331,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250331,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250331,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250331,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250331,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250331,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250331,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250331,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250331,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250331,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250331,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250331,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250331,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250331,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250331,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250331,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250331,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250331,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250331,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250331,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250331,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250331,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250331,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250331,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250331,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250331,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250331,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250331,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250331,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250331,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250331,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250331,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250331,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250331,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250331,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250331,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250331,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250331,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250331,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250331,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250331,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250331,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250331,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250331,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250331,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250331,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250331,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250331,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250331,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250331,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250331,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250331,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250331,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250331,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250331,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250331,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250331,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250331,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250331,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250331,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250331,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250331,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250331,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250331,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250331,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250331,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20250331,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250331,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250331,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250331,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250331,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250331,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250331,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250331,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250331,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250331,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250331,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250331,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250331,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250331,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250331,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250331,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250331,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250331,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250331,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250331,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250331,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250331,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250331,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250331,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250331,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250331,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250331,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250331,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250331,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250331,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250331,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250331,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250331,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250331,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250331,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250331,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250331,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250331,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250331,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250331,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250331,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250331,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250331,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250331,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250331,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250331,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250331,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250331,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250331,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250331,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250331,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250331,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250331,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250331,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250331,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250331,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250331,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250331,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250331,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250331,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250331,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250331,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250331,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250331,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250331,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250331,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250331,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250331,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250331,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250331,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250331,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250331,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250331,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250331,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250331,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250331,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250331,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250331,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250331,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250331,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250331,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250331,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250331,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250331,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250331,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250331,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250331,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250331,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250331,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250331,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250331,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250331,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250331,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250331,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250331,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250331,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250331,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250331,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250331,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250331,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250331,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250331,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20250331,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250331,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250331,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250331,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250331,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250331,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250331,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250331,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250331,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250331,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250331,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250331,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250331,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250331,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250331,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250331,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250331,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250331,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250331,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250331,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250331,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250331,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250331,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250331,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250331,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250331,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250331,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250331,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250331,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250331,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250331,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250331,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250331,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250331,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250331,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250331,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250331,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250331,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250331,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250331,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250331,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250331,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250331,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250331,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250331,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250331,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250331,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250331,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250331,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250331,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250331,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250331,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250331,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250331,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250331,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250331,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250331,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250331,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250331,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250331,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250331,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250331,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250331,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20250331,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250331,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250331,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250331,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250331,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250331,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250331,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250331,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250331,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250331,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250331,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250331,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250331,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250331,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250331,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250331,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20250331,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250331,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250331,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250331,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250331,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250331,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250331,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250331,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250331,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250331,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250331,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250331,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250331,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250331,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250331,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250331,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20250331,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250331,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250331,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20250331,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250331,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250331,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250331,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250331,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250331,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250331,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250331,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250331,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250331,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250331,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250331,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250331,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250331,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250331,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250331,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250331,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250331,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250331,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250331,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250331,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250331,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250331,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250331,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250331,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250331,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250331,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250331,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250331,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20250331,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250331,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250331,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250331,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250331,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250331,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250331,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250331,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250331,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250331,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250331,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250331,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250331,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250331,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250331,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250331,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250331,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250331,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250331,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250331,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250331,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250331,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250331,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250331,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250331,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250331,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250331,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250331,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250331,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250331,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250331,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250331,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250331,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250331,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250331,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250331,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250331,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250331,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250331,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250331,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250331,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250331,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250331,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250331,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250331,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250331,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250331,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250331,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250331,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250331,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250331,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250331,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250331,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250331,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250331,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250331,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20250331,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250331,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250331,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250331,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250331,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250331,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250331,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250331,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250331,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250331,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250331,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250331,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250331,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250331,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250331,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250331,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250331,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250331,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250331,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250331,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250331,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250331,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250331,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250331,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250331,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250331,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250331,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250331,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250331,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250331,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250331,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250331,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250331,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250331,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250331,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250331,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250331,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250331,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250331,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250331,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250331,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250331,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250331,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250331,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250331,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250331,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250331,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250331,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250331,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250331,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250331,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250331,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250331,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250331,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250331,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250331,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250331,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250331,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250331,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250331,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250331,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250331,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250331,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250331,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20250331,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250331,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250331,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250331,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250331,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250331,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250331,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250331,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250331,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250331,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250331,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250331,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250331,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250331,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250331,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250331,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250331,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250331,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250331,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250331,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250331,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250331,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250331,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250331,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250331,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250331,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250331,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250331,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250331,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250331,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250331,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250331,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250331,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250331,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250331,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250331,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250331,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250331,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250331,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250331,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250331,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250331,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250331,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250331,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250331,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250331,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250331,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250331,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250331,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250331,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250331,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250331,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250331,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250331,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250331,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250331,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250331,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250331,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250331,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250331,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250331,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250331,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250331,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250331,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250331,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250331,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250331,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250331,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250331,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250331,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250331,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250331,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250331,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250331,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250331,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250331,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250331,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250331,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250331,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250331,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250331,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20250331,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20250331,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250331,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250331,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250331,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250331,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250331,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250331,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250331,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250331,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250331,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20250331,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250331,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250331,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250331,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250331,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250331,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20250331,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250331,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250331,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250331,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250331,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250331,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250331,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250331,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250331,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250331,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250331,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250331,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250331,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250331,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250331,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250331,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250331,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250331,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250331,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250331,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250331,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250331,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250331,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250331,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250331,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250331,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250331,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250331,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250331,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250331,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250331,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250331,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250331,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250331,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250331,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250331,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250331,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250331,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250331,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250331,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250331,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250331,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250331,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250331,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250331,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250331,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250331,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250331,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250331,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250331,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250331,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250331,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250331,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250331,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250331,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250331,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250331,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250331,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250331,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250331,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250331,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250331,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250331,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250331,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250331,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250331,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250331,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250331,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250331,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250331,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250331,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250331,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250331,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250331,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250331,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250331,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250331,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250331,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250331,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250331,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250331,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250331,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250331,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250331,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250331,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250331,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250331,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250331,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250331,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250331,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250331,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250331,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250331,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250331,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250331,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250331,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250331,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250331,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250331,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20250331,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250331,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250331,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250331,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250331,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250331,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250331,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250331,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250331,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250331,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250331,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250331,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250331,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250331,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250331,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250331,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250331,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250331,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250331,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250331,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250331,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250331,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250331,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250331,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250331,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250331,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250331,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250331,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250331,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250331,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250331,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250331,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250331,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250331,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250331,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250331,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250331,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250331,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250331,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250331,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250331,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250331,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250331,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250331,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250331,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250331,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250331,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250331,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250331,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250331,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250331,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250331,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250331,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250331,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250331,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250331,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250331,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250331,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250331,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250331,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250331,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250331,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250331,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250331,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250331,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250331,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250331,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250331,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250331,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250331,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250331,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250331,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250331,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250331,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250331,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250331,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250331,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250331,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250331,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250331,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250331,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250331,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250331,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250331,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250331,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250331,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250331,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250331,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250331,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250331,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250331,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250331,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250331,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250331,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250331,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250331,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250331,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250331,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250331,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250331,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250331,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250331,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250331,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250331,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250331,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250331,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250331,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250331,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250331,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250331,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250331,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250331,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250331,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250331,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250331,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250331,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250331,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250331,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250331,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250331,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250331,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250331,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250331,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250331,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250331,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250331,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250331,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250331,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250331,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250331,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250331,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250331,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250331,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250331,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250331,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250331,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250331,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250331,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250331,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250331,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250331,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250331,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250331,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250331,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250331,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250331,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250331,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250331,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250331,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250331,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250331,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250331,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250331,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250331,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250331,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250331,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250331,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250331,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250331,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250331,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250331,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250331,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250331,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250331,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250331,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250331,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250331,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250331,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250331,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250331,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250331,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250331,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250331,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250331,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250331,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250331,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250331,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250331,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250331,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250331,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250331,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250331,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250331,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250331,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250331,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250331,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250331,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250331,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250331,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250331,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250331,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250331,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250331,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250331,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250331,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250331,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250331,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250331,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250331,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250331,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250331,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250331,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250331,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20250331,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250331,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250331,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250331,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250331,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250331,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250331,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250331,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250331,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250331,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250331,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250331,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250331,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250331,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250331,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250331,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250331,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250331,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250331,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250331,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250331,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250331,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250331,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250331,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250331,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250331,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250331,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250331,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250331,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250331,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250331,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250331,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250331,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250331,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250331,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250331,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250331,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250331,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250331,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250331,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250331,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250331,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250331,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250331,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250331,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250331,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250331,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250331,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250331,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250331,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250331,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250331,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250331,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250331,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250331,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250331,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250331,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250331,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250331,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250331,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250331,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250331,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250331,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250331,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250331,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250331,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250331,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250331,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250331,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250331,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250331,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250331,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250331,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250331,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250331,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250331,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250331,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250331,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250331,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250331,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250331,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250331,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250331,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250331,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250331,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250331,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250331,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250331,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250331,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250331,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250331,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250331,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250331,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250331,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250331,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250331,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250331,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250331,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250331,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250331,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250331,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250331,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250331,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250331,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250331,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250331,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250331,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250331,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250331,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250331,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250331,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250331,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250331,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250331,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250331,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250331,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250331,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250331,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250331,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250331,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250331,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250331,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250331,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250331,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250331,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250331,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250331,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250331,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250331,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250331,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250331,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250331,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250331,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20250331,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250331,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250331,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250331,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250331,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250331,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250331,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250331,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250331,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250331,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250331,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250331,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250331,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250331,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250331,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250331,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250331,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250331,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250331,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250331,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250331,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250331,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250331,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250331,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250331,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250331,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250331,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250331,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250331,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250331,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250331,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250331,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250331,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250331,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250331,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250331,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250331,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250331,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250331,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250331,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250331,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250331,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250331,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250331,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250331,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250331,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250331,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20250331,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250331,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250331,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250331,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250331,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250331,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250331,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250331,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250331,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250331,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250331,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250331,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250331,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250331,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250331,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250331,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250331,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250331,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250331,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250331,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250331,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250331,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250331,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250331,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250331,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250331,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250331,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250331,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250331,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250331,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250331,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250331,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250331,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250331,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250331,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250331,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250331,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250331,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250331,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250331,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250331,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250331,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250331,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250331,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250331,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250331,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250331,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250331,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250331,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250331,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250331,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250331,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250331,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250331,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250331,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250331,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250331,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250331,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250331,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250331,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250331,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250331,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250331,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250331,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250331,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250331,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250331,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250331,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250331,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250331,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250331,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250331,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250331,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250331,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250331,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250331,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20250331,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250331,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250331,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250331,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250331,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250331,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250331,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250331,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250331,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250331,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250331,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250331,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250331,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250331,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250331,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250331,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250331,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250331,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250331,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250331,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250331,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250331,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250331,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250331,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250331,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250331,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250331,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250331,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250331,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250331,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250331,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250331,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250331,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250331,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250331,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250331,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250331,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250331,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250331,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250331,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20250331,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250331,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250331,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250331,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250331,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250331,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250331,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250331,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250331,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250331,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250331,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250331,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250331,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250331,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250331,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250331,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250331,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250331,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250331,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250331,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250331,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250331,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250331,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250331,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250331,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250331,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250331,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250331,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250331,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250331,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250331,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250331,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250331,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250331,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250331,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250331,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250331,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250331,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250331,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250331,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250331,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250331,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250331,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250331,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250331,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250331,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250331,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250331,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250331,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250331,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250331,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250331,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 -20250331,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250331,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250331,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250331,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250331,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250331,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250331,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250331,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250331,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250331,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250331,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250331,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250331,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250331,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250331,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250331,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250331,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250331,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250331,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250331,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250331,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250331,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250331,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250331,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250331,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250331,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250331,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250331,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250331,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250331,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250331,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250331,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250331,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250331,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250331,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250331,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250331,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250331,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250331,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 -20250331,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250331,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250331,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250331,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250331,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250331,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250331,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250331,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250331,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250331,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250331,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250331,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250331,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250331,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250331,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250331,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250331,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250331,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250331,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250331,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250331,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250331,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250331,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250331,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250331,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250331,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250331,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250331,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250331,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250331,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250331,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250331,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250331,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250331,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250331,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250331,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250331,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250331,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250331,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250331,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250331,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250331,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250331,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250331,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250331,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250331,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250331,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250331,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250331,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250331,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250331,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250331,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250331,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250331,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250331,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250331,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250331,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250331,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250331,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250331,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250331,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250331,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250331,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250331,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250331,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250331,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250331,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250331,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250331,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250331,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250331,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250331,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250331,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250331,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250331,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250331,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250331,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250331,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250331,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250331,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250331,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250331,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20250331,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250331,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250331,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250331,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250331,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250331,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250331,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250331,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250331,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250331,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250331,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250331,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250331,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20250331,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250331,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250331,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250331,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250331,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250331,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250331,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250331,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250331,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250331,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250331,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250331,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250331,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250331,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250331,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250331,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250331,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250331,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250331,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250331,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250331,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250331,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250331,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250331,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250331,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250331,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20250331,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250331,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250331,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250331,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250331,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250331,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250331,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250331,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250331,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250331,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250331,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20250331,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250331,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250331,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250331,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250331,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250331,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250331,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250331,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250331,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250331,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250331,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250331,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250331,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250331,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250331,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250331,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250331,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250331,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250331,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250331,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250331,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250331,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250331,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250331,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250331,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250331,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250331,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250331,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250331,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250331,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250331,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250331,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250331,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20250331,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250331,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250331,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250331,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250331,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250331,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250331,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250331,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250331,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250331,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250331,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250331,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250331,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250331,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250331,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20250331,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250331,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250331,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250331,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250331,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250331,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250331,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250331,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250331,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250331,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250331,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250331,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250331,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250331,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250331,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250331,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250331,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250331,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250331,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250331,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250331,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250331,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250331,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250331,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250331,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250331,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250331,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250331,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250331,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250331,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250331,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250331,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250331,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250331,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250331,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250331,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250331,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250331,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250331,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250331,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250331,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250331,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250331,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250331,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250331,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250331,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250331,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250331,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250331,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250331,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250331,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250331,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250331,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250331,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250331,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250331,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250331,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250331,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250331,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250331,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250331,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250331,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250331,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250331,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250331,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250331,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250331,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250331,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250331,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250331,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250331,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250331,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250331,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250331,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250331,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20250331,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250331,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250331,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250331,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250331,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250331,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250331,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250331,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250331,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250331,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250331,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250331,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250331,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250331,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250331,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250331,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250331,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250331,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250331,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250331,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250331,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250331,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250331,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250331,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250331,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250331,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250331,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250331,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250331,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250331,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250331,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250331,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250331,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250331,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250331,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250331,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250331,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250331,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250331,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250331,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250331,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250331,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250331,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250331,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250331,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250331,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250331,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250331,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250331,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250331,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20250331,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250331,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250331,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250331,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250331,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250331,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250331,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250331,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250331,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250331,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250331,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250331,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250331,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250331,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250331,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250331,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250331,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250331,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250331,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250331,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250331,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250331,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250331,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250331,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250331,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250331,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250331,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250331,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250331,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250331,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20250331,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250331,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250331,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250331,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250331,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250331,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250331,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250331,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250331,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250331,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250331,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250331,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250331,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250331,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250331,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250331,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250331,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250331,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250331,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250331,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250331,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250331,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250331,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250331,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250331,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250331,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250331,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250331,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20250331,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250331,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250331,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250331,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250331,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250331,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250331,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250331,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250331,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250331,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250331,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250331,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250331,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250331,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250331,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250331,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250331,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250331,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250331,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250331,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250331,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250331,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250331,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250331,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250331,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250331,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250331,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20250331,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250331,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250331,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250331,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250331,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250331,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250331,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250331,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250331,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250331,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250331,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250331,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250331,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250331,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250331,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250331,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250331,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250331,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250331,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250331,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250331,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250331,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250331,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250331,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250331,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250331,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250331,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250331,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250331,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20250331,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250331,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250331,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250331,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250331,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250331,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250331,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250331,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250331,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250331,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250331,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250331,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250331,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250331,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250331,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250331,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250331,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250331,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250331,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250331,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250331,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250331,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250331,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250331,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250331,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250331,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250331,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250331,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250331,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250331,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250331,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250331,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250331,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250331,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250331,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250331,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250331,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250331,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250331,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250331,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250331,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250331,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250331,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250331,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250331,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250331,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250331,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250331,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250331,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250331,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250331,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250331,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250331,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250331,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250331,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250331,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250331,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250331,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250331,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250331,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250331,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250331,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250331,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250331,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250331,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250331,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250331,A227420,KR7227420007,KONEX,도부,1101113623348 -20250331,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250331,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250331,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250331,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250331,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250331,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250331,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250331,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250331,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250331,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250331,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250331,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250331,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250331,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250331,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250331,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250331,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250331,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250331,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250331,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250331,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250331,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250331,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250331,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250331,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250331,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250331,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250331,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250331,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250331,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250331,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250331,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250331,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250331,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250331,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250331,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250331,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250331,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250331,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250331,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250331,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250331,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250331,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250331,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250331,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250331,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250331,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250331,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250331,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250331,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250331,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250331,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250331,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250331,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250331,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250331,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250331,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250331,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250331,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250331,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250331,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250331,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250331,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250331,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250331,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250331,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250331,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250331,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250331,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250331,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250331,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250331,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250331,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250331,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250331,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250331,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250331,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250331,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250331,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250331,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250331,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250331,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250331,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250331,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250331,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250331,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250331,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250331,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250331,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250331,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250331,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250331,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250331,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250331,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250331,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250331,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250331,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250331,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250331,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250331,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20250331,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250331,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250331,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250331,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250331,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250331,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250331,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250331,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250331,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250331,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250331,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250331,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250331,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250331,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250331,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250331,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250331,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250331,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250331,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250331,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250331,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250331,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250331,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250331,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250331,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250331,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250331,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250331,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250331,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250331,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250331,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250331,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250331,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250331,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250331,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250331,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250331,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250331,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250331,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250331,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250331,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250331,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250331,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250331,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250331,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250331,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250331,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250331,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250331,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250331,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250331,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250331,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250331,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250331,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250331,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250331,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250331,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250331,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250331,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250331,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250331,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250331,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250331,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250331,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250331,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250331,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250331,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250331,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250331,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250331,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250331,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250331,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250331,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20250331,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250331,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250331,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250331,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250331,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250331,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250331,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250331,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250331,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250331,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250331,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250331,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250331,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250331,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250331,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250331,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250331,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250331,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250331,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250331,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250331,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250331,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250331,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20250331,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250331,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250331,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250331,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250331,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250331,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250331,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250331,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250331,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250331,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250331,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250331,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250331,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250331,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250331,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250331,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250331,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250331,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250331,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250331,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250331,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250331,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250331,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250331,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250331,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250331,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250331,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250331,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250331,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250331,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250331,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250331,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250331,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250331,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250331,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250331,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250331,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250331,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250331,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250331,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250331,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250331,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250331,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250331,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250331,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250331,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250331,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250331,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250331,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250331,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250331,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250331,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250331,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250331,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250331,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250331,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250331,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250331,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250331,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250331,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250331,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250331,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250331,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250331,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250331,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250331,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250331,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250331,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250331,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250331,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250331,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250331,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250331,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250331,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250331,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250331,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250331,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250331,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20250331,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250331,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250331,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250331,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250331,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250331,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250331,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 -20250331,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250331,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250331,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250331,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250331,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250331,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250331,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250331,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250331,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250331,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250331,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250331,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250331,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250331,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250331,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250331,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250331,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250331,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250331,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250331,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250331,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250331,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250331,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250331,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250331,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250331,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250331,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250331,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250331,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250331,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250331,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250331,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250331,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250331,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250331,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250331,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250331,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250331,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250331,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250331,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250331,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250331,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250331,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250331,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20250331,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250331,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20250331,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250331,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250331,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250331,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250331,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250331,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250331,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250331,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250331,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250331,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250331,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250331,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250331,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250331,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250331,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250331,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250331,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250331,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250331,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250331,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20250331,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250331,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250331,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250331,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250331,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250331,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250331,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20250331,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250331,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250331,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250331,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250331,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250331,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250331,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250331,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250331,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250331,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250331,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250331,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250331,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250331,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250331,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250331,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20250331,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250331,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250331,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250331,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250331,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250331,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250331,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250331,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250331,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20250331,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250331,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250331,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250331,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250331,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250331,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250331,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250331,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250331,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20250331,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250331,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250331,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250331,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250331,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250331,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250331,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250331,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250331,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250331,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250331,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250331,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250331,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250331,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250331,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250331,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250331,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250331,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250331,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250331,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250331,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250331,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20250331,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250331,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250331,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250331,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250331,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250331,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250331,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250331,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250331,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250331,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250331,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250331,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250331,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250331,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250331,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250331,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250331,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250331,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250331,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250331,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250331,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250331,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250331,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250331,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250331,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250331,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250331,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250331,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250331,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250331,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250331,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250331,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250331,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250331,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250331,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250331,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250331,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250331,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250331,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250331,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250331,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250331,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250331,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250331,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250331,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250331,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250331,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250331,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250331,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250331,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20250331,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250331,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250331,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250331,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250331,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250331,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250331,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250331,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250331,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250331,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250331,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250331,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250331,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250331,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250331,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250331,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250331,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250331,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250331,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250331,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250331,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250331,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250331,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250331,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250331,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250331,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250331,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250331,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250331,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250331,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250331,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250331,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250331,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250331,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250331,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250331,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250331,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250331,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250331,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250331,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250331,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250331,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250331,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250331,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250331,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250331,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250331,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250331,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250331,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250331,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250331,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250331,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250331,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250331,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250331,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250331,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250331,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250331,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250331,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250331,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250331,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250331,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250331,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250331,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250331,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250331,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250331,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250331,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250331,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250331,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250331,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250331,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250331,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250331,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250331,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250331,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250331,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250331,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250331,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250331,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250331,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250331,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250331,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250331,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250331,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250331,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250331,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250331,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250331,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250331,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250331,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250331,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250331,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250331,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250331,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250331,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250331,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250331,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250331,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250331,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250331,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250331,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250331,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250331,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250331,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250331,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250331,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250331,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250331,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250331,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20250331,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250331,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250331,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250331,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250331,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250331,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20250331,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250331,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250331,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250331,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250331,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250331,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250331,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250331,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250331,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250331,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250331,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250331,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250331,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250331,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250331,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250331,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250331,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250331,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250331,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250331,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250331,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250331,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250331,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250331,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250331,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250331,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250331,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250331,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250331,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250331,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250331,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250331,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250331,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250331,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250331,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250331,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250331,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250331,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250331,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250331,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250331,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250331,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250331,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250331,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250331,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250331,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250331,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250331,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250331,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 -20250331,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250331,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250331,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250331,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250331,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250331,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250331,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250331,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250331,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250331,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250331,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250331,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250331,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250331,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250331,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250331,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250331,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250331,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250331,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250331,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250331,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250331,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250331,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20250331,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250331,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250331,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250331,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250331,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250331,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20250331,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250331,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250331,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250331,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250331,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250331,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250331,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250331,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250331,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250331,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250331,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250331,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250331,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250331,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250331,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250331,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250331,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250331,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250331,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250331,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250331,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250331,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250331,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250331,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250331,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250331,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250331,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250331,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250331,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250331,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250331,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250331,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250331,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250331,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250331,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250331,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250331,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250331,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250331,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250331,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250331,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250331,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250331,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250331,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250331,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250331,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250331,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250331,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250331,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250331,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250331,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250331,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250331,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250331,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250331,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250331,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250331,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250331,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250331,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250331,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 -20250331,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250331,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250331,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250331,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250331,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250331,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250331,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250331,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250331,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250331,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250331,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250331,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250331,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250331,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250331,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250331,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250331,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250331,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250331,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250331,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250331,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250331,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250331,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250331,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250331,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250331,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250331,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250331,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250331,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250331,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250331,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250331,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250331,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250331,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250331,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250331,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250331,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250331,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250331,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250331,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250331,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250331,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250331,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250331,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250331,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250331,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250331,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250331,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250331,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250331,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250331,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250331,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250331,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250331,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250331,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20250331,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250331,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250331,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250331,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250331,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250331,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250331,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250331,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250331,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 -20250331,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250331,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250331,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250331,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250331,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250331,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250331,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250331,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 -20250331,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250331,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250331,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250331,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250331,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250331,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250331,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250331,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250331,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250331,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250331,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250331,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250331,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250331,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250331,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250331,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250331,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 -20250331,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250401,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250401,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250401,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250401,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250401,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250401,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250401,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250401,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250401,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250401,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250401,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250401,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250401,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250401,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250401,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250401,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250401,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250401,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250401,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250401,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250401,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250401,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250401,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250401,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250401,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250401,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250401,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250401,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250401,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250401,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250401,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250401,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250401,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250401,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250401,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250401,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250401,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250401,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250401,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250401,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250401,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250401,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250401,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250401,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250401,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250401,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250401,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250401,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250401,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250401,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250401,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250401,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250401,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250401,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250401,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250401,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250401,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250401,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250401,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250401,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250401,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250401,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250401,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20250401,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250401,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250401,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250401,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250401,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250401,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250401,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250401,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250401,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250401,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250401,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250401,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250401,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250401,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250401,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250401,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250401,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250401,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250401,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250401,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250401,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250401,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250401,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250401,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250401,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250401,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250401,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250401,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250401,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250401,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250401,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250401,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250401,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250401,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250401,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250401,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250401,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250401,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250401,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250401,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250401,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250401,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250401,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250401,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250401,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250401,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250401,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250401,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250401,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250401,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250401,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250401,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250401,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250401,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250401,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250401,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250401,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250401,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250401,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250401,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250401,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250401,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250401,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250401,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250401,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20250401,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250401,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250401,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250401,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250401,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250401,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250401,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250401,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250401,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250401,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250401,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250401,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250401,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250401,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250401,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250401,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20250401,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250401,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250401,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250401,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250401,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250401,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250401,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250401,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250401,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250401,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250401,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250401,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250401,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250401,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250401,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250401,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250401,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250401,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250401,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250401,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250401,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250401,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250401,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250401,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250401,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250401,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250401,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250401,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250401,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250401,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250401,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250401,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250401,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250401,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250401,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250401,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250401,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250401,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250401,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250401,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250401,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250401,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250401,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250401,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250401,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250401,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250401,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250401,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250401,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250401,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250401,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250401,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250401,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250401,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250401,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250401,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250401,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250401,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250401,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250401,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250401,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250401,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250401,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250401,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250401,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250401,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250401,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250401,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250401,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250401,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250401,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250401,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250401,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250401,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250401,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250401,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250401,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250401,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250401,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250401,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250401,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250401,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250401,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250401,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250401,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250401,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250401,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250401,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250401,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250401,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250401,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250401,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250401,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250401,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250401,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250401,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250401,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250401,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250401,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250401,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250401,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250401,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250401,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250401,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250401,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20250401,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250401,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250401,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250401,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250401,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250401,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250401,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250401,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250401,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250401,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250401,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250401,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250401,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250401,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250401,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250401,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250401,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250401,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250401,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250401,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250401,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250401,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250401,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250401,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250401,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250401,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250401,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250401,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250401,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250401,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250401,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250401,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250401,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250401,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250401,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250401,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250401,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250401,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250401,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250401,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250401,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250401,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250401,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250401,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250401,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250401,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250401,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250401,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250401,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250401,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250401,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250401,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250401,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250401,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250401,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250401,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250401,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250401,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250401,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250401,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250401,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250401,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250401,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250401,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250401,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250401,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20250401,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250401,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250401,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250401,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250401,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250401,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250401,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250401,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250401,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250401,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250401,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250401,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250401,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250401,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250401,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250401,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250401,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250401,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250401,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250401,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250401,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250401,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250401,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250401,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250401,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250401,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250401,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250401,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250401,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250401,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250401,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250401,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250401,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250401,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250401,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250401,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250401,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250401,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250401,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250401,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250401,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250401,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250401,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250401,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250401,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250401,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250401,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250401,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250401,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250401,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250401,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250401,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250401,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250401,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250401,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250401,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250401,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250401,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250401,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250401,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250401,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250401,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250401,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250401,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250401,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250401,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250401,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250401,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250401,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250401,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250401,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250401,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250401,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250401,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250401,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250401,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250401,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250401,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250401,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250401,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250401,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250401,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250401,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250401,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250401,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250401,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250401,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250401,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250401,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250401,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250401,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250401,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250401,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250401,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250401,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250401,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250401,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250401,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250401,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250401,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250401,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250401,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20250401,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250401,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250401,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250401,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250401,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250401,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250401,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250401,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250401,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250401,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250401,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250401,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250401,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250401,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250401,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250401,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250401,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250401,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250401,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250401,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250401,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250401,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250401,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250401,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250401,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250401,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250401,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250401,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250401,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250401,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250401,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250401,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250401,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250401,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250401,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250401,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250401,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250401,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250401,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250401,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250401,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250401,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250401,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250401,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250401,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250401,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250401,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250401,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250401,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250401,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250401,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250401,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250401,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250401,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250401,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250401,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250401,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250401,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250401,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250401,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250401,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250401,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250401,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20250401,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250401,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250401,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250401,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250401,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250401,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250401,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250401,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250401,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250401,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250401,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250401,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250401,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250401,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250401,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250401,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20250401,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250401,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250401,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250401,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250401,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250401,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250401,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250401,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250401,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250401,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250401,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250401,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250401,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250401,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250401,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250401,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20250401,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250401,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250401,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20250401,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250401,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250401,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250401,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250401,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250401,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250401,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250401,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250401,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250401,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250401,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250401,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250401,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250401,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250401,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250401,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250401,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250401,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250401,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250401,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250401,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250401,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250401,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250401,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250401,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250401,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250401,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250401,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250401,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20250401,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250401,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250401,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250401,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250401,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250401,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250401,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250401,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250401,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250401,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250401,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250401,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250401,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250401,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250401,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250401,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250401,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250401,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250401,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250401,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250401,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250401,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250401,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250401,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250401,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250401,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250401,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250401,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250401,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250401,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250401,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250401,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250401,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250401,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250401,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250401,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250401,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250401,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250401,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250401,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250401,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250401,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250401,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250401,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250401,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250401,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250401,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250401,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250401,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250401,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250401,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250401,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250401,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250401,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250401,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250401,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20250401,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250401,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250401,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250401,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250401,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250401,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250401,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250401,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250401,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250401,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250401,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250401,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250401,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250401,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250401,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250401,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250401,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250401,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250401,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250401,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250401,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250401,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250401,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250401,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250401,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250401,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250401,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250401,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250401,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250401,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250401,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250401,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250401,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250401,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250401,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250401,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250401,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250401,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250401,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250401,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250401,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250401,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250401,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250401,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250401,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250401,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250401,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250401,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250401,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250401,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250401,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250401,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250401,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250401,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250401,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250401,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250401,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250401,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 +20250401,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250401,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250401,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250401,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250401,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250401,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20250401,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250401,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250401,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250401,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250401,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250401,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250401,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250401,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250401,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250401,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250401,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250401,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250401,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250401,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250401,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250401,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250401,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250401,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250401,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250401,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250401,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250401,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250401,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250401,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250401,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250401,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250401,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250401,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250401,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250401,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250401,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250401,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250401,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250401,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250401,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250401,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250401,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250401,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250401,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250401,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250401,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250401,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250401,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250401,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250401,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250401,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250401,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250401,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250401,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250401,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250401,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250401,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250401,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250401,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250401,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250401,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250401,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250401,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250401,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250401,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250401,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250401,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250401,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250401,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250401,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250401,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250401,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250401,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250401,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250401,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250401,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250401,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250401,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250401,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250401,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250401,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250401,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250401,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250401,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250401,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250401,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20250401,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20250401,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250401,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250401,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250401,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250401,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250401,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250401,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250401,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250401,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250401,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20250401,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250401,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250401,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250401,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250401,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250401,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20250401,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250401,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250401,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250401,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250401,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250401,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250401,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250401,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250401,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250401,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250401,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250401,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250401,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250401,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250401,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250401,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250401,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250401,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250401,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250401,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250401,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250401,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250401,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250401,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250401,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250401,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250401,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250401,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250401,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250401,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250401,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250401,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250401,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250401,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250401,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250401,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250401,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250401,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250401,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250401,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250401,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250401,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250401,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250401,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250401,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250401,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250401,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250401,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250401,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250401,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250401,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250401,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250401,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250401,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250401,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250401,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250401,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250401,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250401,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250401,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250401,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250401,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250401,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250401,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250401,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250401,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250401,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250401,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250401,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250401,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250401,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250401,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250401,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250401,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250401,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250401,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250401,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250401,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250401,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250401,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250401,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250401,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250401,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250401,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250401,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250401,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250401,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250401,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250401,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250401,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250401,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250401,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250401,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250401,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250401,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250401,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250401,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250401,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250401,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20250401,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250401,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250401,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250401,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250401,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250401,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250401,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250401,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250401,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250401,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250401,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250401,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250401,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250401,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250401,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250401,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250401,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250401,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250401,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250401,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250401,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250401,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250401,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250401,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250401,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250401,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250401,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250401,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250401,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250401,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250401,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250401,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250401,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250401,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250401,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250401,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250401,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250401,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250401,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250401,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250401,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250401,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250401,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250401,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250401,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250401,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250401,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250401,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250401,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250401,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250401,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250401,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250401,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250401,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250401,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250401,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250401,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250401,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250401,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250401,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250401,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250401,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250401,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250401,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250401,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250401,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250401,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250401,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250401,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250401,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250401,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250401,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250401,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250401,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250401,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250401,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250401,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250401,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250401,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250401,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250401,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250401,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250401,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250401,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250401,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250401,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250401,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250401,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250401,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250401,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250401,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250401,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250401,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250401,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250401,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250401,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250401,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250401,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250401,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250401,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250401,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250401,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250401,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250401,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250401,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250401,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250401,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250401,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250401,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250401,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250401,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250401,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250401,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250401,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250401,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250401,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250401,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250401,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250401,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250401,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250401,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250401,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250401,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250401,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250401,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250401,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250401,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250401,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250401,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250401,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250401,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250401,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250401,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250401,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250401,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250401,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250401,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250401,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250401,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250401,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250401,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250401,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250401,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250401,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250401,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250401,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250401,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250401,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250401,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250401,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250401,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250401,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250401,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250401,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250401,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250401,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250401,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250401,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250401,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250401,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250401,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250401,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250401,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250401,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250401,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250401,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250401,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250401,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250401,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250401,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250401,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250401,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250401,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250401,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250401,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250401,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250401,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250401,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250401,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250401,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250401,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250401,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250401,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250401,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250401,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250401,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250401,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250401,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250401,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250401,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250401,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250401,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250401,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250401,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250401,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250401,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250401,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250401,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250401,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250401,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250401,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250401,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250401,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20250401,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250401,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250401,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250401,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250401,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250401,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250401,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250401,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250401,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250401,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250401,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250401,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250401,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250401,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250401,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250401,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250401,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250401,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250401,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250401,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250401,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250401,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250401,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250401,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250401,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250401,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250401,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250401,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250401,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250401,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250401,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250401,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250401,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250401,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250401,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250401,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250401,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250401,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250401,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250401,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250401,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250401,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250401,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250401,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250401,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250401,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250401,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250401,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250401,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250401,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250401,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250401,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250401,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250401,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250401,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250401,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250401,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250401,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250401,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250401,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250401,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250401,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250401,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250401,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250401,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250401,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250401,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250401,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250401,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250401,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250401,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250401,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250401,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250401,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250401,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250401,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250401,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250401,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250401,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250401,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250401,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250401,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250401,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250401,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250401,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250401,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250401,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250401,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250401,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250401,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250401,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250401,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250401,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250401,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250401,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250401,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250401,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250401,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250401,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250401,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250401,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250401,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250401,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250401,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250401,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250401,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250401,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250401,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250401,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250401,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250401,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250401,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250401,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250401,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250401,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250401,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250401,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250401,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250401,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250401,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250401,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250401,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250401,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250401,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250401,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250401,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250401,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250401,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250401,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250401,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250401,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250401,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250401,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20250401,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250401,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250401,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250401,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250401,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250401,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250401,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250401,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250401,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250401,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250401,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250401,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250401,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250401,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250401,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250401,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250401,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250401,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250401,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250401,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250401,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250401,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250401,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250401,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250401,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250401,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250401,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250401,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250401,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250401,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250401,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250401,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250401,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250401,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250401,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250401,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250401,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250401,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250401,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250401,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250401,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250401,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250401,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250401,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250401,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250401,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250401,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20250401,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250401,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250401,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250401,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250401,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250401,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250401,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250401,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250401,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250401,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250401,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250401,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250401,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250401,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250401,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250401,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250401,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250401,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250401,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250401,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250401,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250401,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250401,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250401,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250401,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250401,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250401,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250401,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250401,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250401,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250401,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250401,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250401,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250401,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250401,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250401,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250401,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250401,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250401,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250401,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250401,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250401,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250401,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250401,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250401,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250401,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250401,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250401,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250401,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250401,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250401,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250401,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250401,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250401,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250401,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250401,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250401,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250401,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250401,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250401,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250401,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250401,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250401,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250401,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250401,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250401,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250401,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250401,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250401,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250401,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250401,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250401,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250401,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250401,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250401,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250401,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20250401,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250401,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250401,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250401,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250401,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250401,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250401,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250401,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250401,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250401,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250401,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250401,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250401,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250401,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250401,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250401,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250401,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250401,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250401,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250401,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250401,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250401,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250401,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250401,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250401,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250401,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250401,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250401,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250401,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250401,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250401,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250401,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250401,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250401,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250401,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250401,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250401,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250401,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250401,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250401,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20250401,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250401,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250401,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250401,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250401,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250401,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250401,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250401,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250401,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250401,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250401,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250401,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250401,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250401,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250401,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250401,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250401,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250401,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250401,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250401,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250401,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250401,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250401,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250401,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250401,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250401,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250401,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250401,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250401,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250401,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250401,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250401,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250401,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250401,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250401,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250401,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250401,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250401,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250401,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250401,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250401,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250401,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250401,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250401,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250401,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250401,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250401,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250401,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250401,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250401,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250401,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250401,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 +20250401,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250401,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250401,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250401,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250401,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250401,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250401,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250401,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250401,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250401,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250401,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250401,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250401,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250401,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250401,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250401,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250401,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250401,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250401,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250401,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250401,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250401,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250401,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250401,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250401,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250401,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250401,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250401,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250401,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250401,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250401,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250401,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250401,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250401,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250401,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250401,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250401,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250401,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250401,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 +20250401,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250401,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250401,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250401,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250401,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250401,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250401,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250401,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250401,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250401,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250401,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250401,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250401,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250401,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250401,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250401,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250401,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250401,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250401,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250401,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250401,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250401,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250401,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250401,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250401,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250401,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250401,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250401,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250401,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250401,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250401,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250401,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250401,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250401,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250401,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250401,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250401,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250401,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250401,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250401,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250401,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250401,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250401,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250401,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250401,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250401,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250401,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250401,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250401,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250401,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250401,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250401,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250401,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250401,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250401,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250401,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250401,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250401,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250401,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250401,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250401,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250401,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250401,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250401,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250401,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250401,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250401,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250401,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250401,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250401,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250401,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250401,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250401,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250401,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250401,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250401,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250401,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250401,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250401,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250401,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250401,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250401,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20250401,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250401,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250401,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250401,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250401,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250401,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250401,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250401,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250401,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250401,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250401,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250401,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250401,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20250401,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250401,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250401,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250401,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250401,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250401,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250401,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250401,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250401,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250401,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250401,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250401,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250401,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250401,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250401,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250401,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250401,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250401,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250401,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250401,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250401,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250401,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250401,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250401,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250401,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250401,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20250401,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250401,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250401,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250401,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250401,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250401,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250401,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250401,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250401,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250401,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250401,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20250401,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250401,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250401,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250401,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250401,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250401,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250401,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250401,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250401,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250401,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250401,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250401,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250401,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250401,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250401,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250401,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250401,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250401,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250401,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250401,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250401,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250401,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250401,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250401,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250401,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250401,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250401,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250401,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250401,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250401,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250401,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250401,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250401,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20250401,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250401,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250401,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250401,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250401,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250401,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250401,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250401,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250401,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250401,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250401,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250401,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250401,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250401,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250401,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20250401,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250401,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250401,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250401,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250401,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250401,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250401,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250401,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250401,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250401,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250401,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250401,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250401,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250401,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250401,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250401,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250401,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250401,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250401,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250401,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250401,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250401,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250401,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250401,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250401,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250401,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250401,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250401,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250401,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250401,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250401,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250401,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250401,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250401,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250401,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250401,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250401,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250401,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250401,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250401,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250401,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250401,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250401,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250401,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250401,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250401,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250401,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250401,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250401,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250401,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250401,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250401,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250401,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250401,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250401,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250401,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250401,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250401,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250401,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250401,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250401,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250401,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250401,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250401,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250401,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250401,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250401,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250401,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250401,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250401,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250401,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250401,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250401,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250401,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250401,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250401,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250401,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250401,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250401,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250401,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250401,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250401,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250401,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250401,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250401,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250401,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250401,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250401,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250401,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250401,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250401,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250401,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250401,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250401,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250401,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250401,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250401,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250401,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250401,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250401,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250401,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250401,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250401,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250401,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250401,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250401,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250401,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250401,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250401,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250401,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250401,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250401,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250401,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250401,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250401,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250401,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250401,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250401,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250401,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250401,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250401,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250401,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250401,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250401,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20250401,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250401,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250401,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250401,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250401,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250401,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250401,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250401,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250401,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250401,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250401,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250401,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250401,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250401,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250401,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250401,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250401,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250401,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250401,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250401,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250401,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250401,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250401,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250401,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250401,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250401,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250401,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250401,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250401,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250401,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20250401,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250401,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250401,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250401,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250401,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250401,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250401,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250401,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250401,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250401,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250401,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250401,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250401,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250401,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250401,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250401,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250401,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250401,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250401,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250401,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250401,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250401,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250401,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250401,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250401,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250401,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250401,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250401,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20250401,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250401,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250401,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250401,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250401,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250401,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250401,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250401,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250401,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250401,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250401,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250401,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250401,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250401,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250401,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250401,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250401,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250401,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250401,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250401,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250401,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250401,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250401,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250401,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250401,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250401,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250401,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20250401,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250401,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250401,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250401,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250401,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250401,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250401,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250401,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250401,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250401,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250401,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250401,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250401,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250401,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250401,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250401,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250401,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250401,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250401,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250401,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250401,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250401,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250401,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250401,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250401,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250401,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250401,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250401,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250401,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20250401,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250401,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250401,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250401,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250401,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250401,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250401,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250401,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250401,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250401,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250401,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250401,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250401,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250401,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250401,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250401,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250401,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250401,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250401,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250401,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250401,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250401,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250401,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250401,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250401,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250401,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250401,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250401,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250401,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250401,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250401,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250401,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250401,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250401,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250401,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250401,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250401,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250401,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250401,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250401,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250401,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250401,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250401,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250401,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250401,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250401,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250401,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250401,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250401,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250401,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250401,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250401,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250401,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250401,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250401,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250401,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250401,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250401,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250401,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250401,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250401,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250401,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250401,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250401,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250401,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250401,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250401,A227420,KR7227420007,KONEX,도부,1101113623348 +20250401,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250401,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250401,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250401,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250401,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250401,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250401,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250401,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250401,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250401,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250401,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250401,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250401,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250401,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250401,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250401,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250401,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250401,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250401,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250401,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250401,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250401,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250401,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250401,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250401,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250401,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250401,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250401,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250401,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250401,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250401,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250401,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250401,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250401,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250401,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250401,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250401,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250401,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250401,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250401,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250401,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250401,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250401,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250401,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250401,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250401,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250401,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250401,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250401,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250401,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250401,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250401,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250401,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250401,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250401,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250401,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250401,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250401,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250401,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250401,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250401,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250401,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250401,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250401,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250401,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250401,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250401,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250401,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250401,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250401,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250401,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250401,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250401,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250401,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250401,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250401,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250401,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250401,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250401,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250401,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250401,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250401,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250401,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250401,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250401,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250401,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250401,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250401,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250401,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250401,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250401,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250401,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250401,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250401,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250401,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250401,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250401,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250401,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250401,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250401,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20250401,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250401,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250401,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250401,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250401,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250401,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250401,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250401,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250401,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250401,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250401,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250401,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250401,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250401,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250401,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250401,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250401,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250401,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250401,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250401,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250401,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250401,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250401,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250401,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250401,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250401,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250401,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250401,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250401,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250401,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250401,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250401,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250401,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250401,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250401,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250401,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250401,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250401,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250401,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250401,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250401,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250401,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250401,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250401,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250401,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250401,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250401,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250401,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250401,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250401,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250401,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250401,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250401,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250401,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250401,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250401,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250401,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250401,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250401,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250401,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250401,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250401,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250401,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250401,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250401,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250401,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250401,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250401,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250401,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250401,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250401,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250401,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250401,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20250401,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250401,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250401,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250401,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250401,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250401,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250401,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250401,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250401,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250401,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250401,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250401,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250401,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250401,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250401,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250401,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250401,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250401,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250401,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250401,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250401,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250401,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250401,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20250401,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250401,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250401,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250401,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250401,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250401,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250401,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250401,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250401,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250401,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250401,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250401,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250401,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250401,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250401,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250401,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250401,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250401,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250401,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250401,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250401,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250401,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250401,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250401,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250401,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250401,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250401,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250401,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250401,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250401,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250401,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250401,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250401,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250401,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250401,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250401,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250401,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250401,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250401,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250401,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250401,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250401,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250401,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250401,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250401,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250401,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250401,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250401,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250401,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250401,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250401,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250401,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250401,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250401,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250401,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250401,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250401,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250401,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250401,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250401,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250401,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250401,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250401,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250401,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250401,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250401,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250401,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250401,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250401,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250401,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250401,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250401,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250401,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250401,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250401,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250401,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250401,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250401,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20250401,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250401,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250401,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250401,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250401,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250401,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250401,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 +20250401,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250401,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250401,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250401,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250401,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250401,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250401,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250401,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250401,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250401,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250401,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250401,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250401,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250401,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250401,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250401,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250401,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250401,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250401,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250401,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250401,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250401,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250401,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250401,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250401,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250401,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250401,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250401,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250401,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250401,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250401,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250401,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250401,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250401,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250401,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250401,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250401,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250401,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250401,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250401,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250401,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250401,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250401,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250401,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20250401,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250401,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20250401,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250401,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250401,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250401,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250401,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250401,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250401,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250401,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250401,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250401,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250401,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250401,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250401,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250401,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250401,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250401,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250401,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250401,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250401,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250401,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20250401,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250401,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250401,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250401,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250401,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250401,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250401,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20250401,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250401,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250401,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250401,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250401,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250401,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250401,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250401,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250401,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250401,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250401,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250401,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250401,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250401,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250401,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250401,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20250401,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250401,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250401,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250401,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250401,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250401,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250401,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250401,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250401,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20250401,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250401,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250401,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250401,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250401,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250401,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250401,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250401,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250401,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20250401,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250401,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250401,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250401,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250401,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250401,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250401,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250401,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250401,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250401,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250401,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250401,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250401,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250401,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250401,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250401,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250401,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250401,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250401,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250401,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250401,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250401,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 +20250401,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250401,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250401,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250401,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250401,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250401,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250401,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250401,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250401,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250401,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250401,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250401,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250401,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250401,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250401,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250401,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250401,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250401,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250401,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250401,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250401,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250401,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250401,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250401,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250401,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250401,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250401,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250401,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250401,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250401,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250401,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250401,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250401,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250401,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250401,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250401,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250401,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250401,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250401,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250401,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250401,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250401,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250401,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250401,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250401,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250401,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250401,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250401,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250401,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250401,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20250401,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250401,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250401,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250401,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250401,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250401,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250401,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250401,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250401,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250401,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250401,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250401,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250401,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250401,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250401,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250401,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250401,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250401,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250401,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250401,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250401,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250401,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250401,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250401,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250401,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250401,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250401,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250401,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250401,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250401,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250401,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250401,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250401,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250401,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250401,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250401,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250401,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250401,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250401,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250401,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250401,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250401,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250401,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250401,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250401,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250401,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250401,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250401,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250401,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250401,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250401,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250401,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250401,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250401,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250401,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250401,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250401,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250401,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250401,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250401,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250401,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250401,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250401,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250401,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250401,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250401,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250401,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250401,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250401,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250401,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250401,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250401,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250401,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250401,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250401,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250401,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250401,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250401,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250401,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250401,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250401,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250401,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250401,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250401,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250401,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250401,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250401,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250401,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250401,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250401,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250401,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250401,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250401,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250401,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250401,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250401,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250401,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250401,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250401,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250401,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250401,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250401,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250401,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250401,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250401,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250401,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250401,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250401,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250401,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250401,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20250401,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250401,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250401,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250401,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250401,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250401,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20250401,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250401,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250401,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250401,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250401,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250401,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250401,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250401,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250401,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250401,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250401,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250401,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250401,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250401,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250401,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250401,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250401,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250401,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250401,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250401,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250401,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250401,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250401,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250401,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250401,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250401,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250401,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250401,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250401,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250401,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250401,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250401,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250401,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250401,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250401,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250401,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250401,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250401,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250401,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250401,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250401,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250401,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250401,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250401,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250401,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250401,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250401,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250401,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250401,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 +20250401,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250401,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250401,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250401,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250401,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250401,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250401,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250401,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250401,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250401,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250401,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250401,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250401,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250401,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250401,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250401,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250401,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250401,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250401,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250401,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250401,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250401,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250401,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20250401,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250401,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250401,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250401,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250401,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250401,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20250401,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250401,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250401,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250401,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250401,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250401,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250401,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250401,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250401,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250401,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250401,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250401,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250401,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250401,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250401,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250401,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250401,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250401,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250401,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250401,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250401,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250401,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250401,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250401,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250401,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250401,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250401,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250401,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250401,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250401,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250401,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250401,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250401,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250401,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250401,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250401,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250401,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250401,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250401,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250401,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250401,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250401,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250401,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250401,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250401,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250401,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250401,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250401,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250401,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250401,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250401,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250401,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250401,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250401,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250401,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250401,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250401,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250401,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250401,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250401,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 +20250401,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250401,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250401,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250401,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250401,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250401,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250401,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250401,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250401,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250401,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250401,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250401,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250401,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250401,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250401,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250401,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250401,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250401,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250401,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250401,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250401,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250401,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250401,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250401,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250401,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250401,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250401,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250401,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250401,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250401,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250401,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250401,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250401,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250401,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250401,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250401,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250401,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250401,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250401,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250401,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250401,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250401,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250401,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250401,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250401,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250401,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250401,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250401,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250401,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250401,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250401,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250401,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250401,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250401,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250401,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20250401,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250401,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250401,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250401,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250401,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250401,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250401,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250401,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250401,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 +20250401,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250401,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250401,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250401,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250401,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250401,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250401,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250401,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 +20250401,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250401,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250401,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250401,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250401,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250401,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250401,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250401,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250401,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250401,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250401,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250401,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250401,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250401,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250401,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250401,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250401,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 +20250401,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250403/top30-atvtr-20250403-090002.csv b/top30/20250403/top30-atvtr-20250403-090002.csv new file mode 100644 index 000000000000..ece7643a336c --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,24525,2,160,0.66,4960,36,1000000,4960,0.66,9999.99,0.50,0.50,121644000,0.50,0.50,121644000 +대진첨단소재,393970,2,16750,5,-770,-4.39,62956,3787429,14796820,62956,-4.39,1.66,0.43,0.43,1058172720,0.43,0.43,1058172720 +한텍,098070,3,31450,3,0,0.00,30881,11261551,11121141,30881,0.00,0.27,0.28,0.28,971207450,0.28,0.28,971207450 +오리엔트바이오,002630,4,2255,2,80,3.68,325975,98372120,118583005,325975,3.68,0.33,0.27,0.27,723474235,0.27,0.27,723474235 +와이즈버즈,273060,5,1053,3,0,0.00,100323,59954876,50459582,100323,0.00,0.17,0.20,0.20,105640119,0.20,0.20,105640119 +NE능률,053290,6,5200,2,60,1.17,25979,6071391,16526307,25979,1.17,0.43,0.16,0.16,135562260,0.16,0.16,135562260 +KODEX 반도체레버리지,494310,7,7960,5,-510,-6.02,11712,529509,7650000,11712,-6.02,2.21,0.15,0.15,92958965,0.15,0.15,92958965 +알멕,354320,8,25950,2,2350,9.96,7281,37046,6391381,7281,9.96,19.65,0.11,0.11,185681650,0.11,0.11,185681650 +한솔인티큐브,070590,9,1504,5,-75,-4.75,12710,488205,13879521,12710,-4.75,2.60,0.09,0.09,20232917,0.10,0.10,20232917 +더즌,462860,10,7710,3,0,0.00,17228,2494464,23561578,17228,0.00,0.69,0.07,0.07,132827880,0.07,0.07,132827880 +자연과환경,043910,11,722,3,0,0.00,76428,5543541,113391457,76428,0.00,1.38,0.07,0.07,55181016,0.07,0.07,55181016 +덕성,004830,12,7710,5,-40,-0.52,8781,1875721,15680000,8781,-0.52,0.47,0.06,0.06,67959120,0.06,0.06,67959120 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,24630,5,-710,-2.80,101,473,200000,101,-2.80,21.35,0.05,0.05,2488235,0.05,0.05,2488235 +수산아이앤티,050960,14,18110,2,110,0.61,3180,985666,6751000,3180,0.61,0.32,0.05,0.05,57272260,0.05,0.05,57272260 +넥스틸,092790,15,11890,5,-340,-2.78,12095,483037,26002000,12095,-2.78,2.50,0.05,0.05,144238250,0.05,0.05,144238250 +티로보틱스,117730,16,11230,5,-360,-3.11,8510,876533,18172362,8510,-3.11,0.97,0.05,0.05,95007090,0.05,0.05,95007090 +휴니드,005870,17,8610,3,0,0.00,5710,3093538,14116015,5710,0.00,0.18,0.04,0.04,49163100,0.04,0.04,49163100 +KODEX 미국배당커버드콜액티브,441640,18,11690,5,-150,-1.27,10851,385691,27300000,10851,-1.27,2.81,0.04,0.04,126741525,0.04,0.04,126741525 +엔피,291230,19,1521,5,-84,-5.23,16589,58737,44095775,16589,-5.23,28.24,0.04,0.04,25231869,0.04,0.04,25231869 +희림,037440,20,4930,3,0,0.00,5163,52233,13922475,5163,0.00,9.88,0.04,0.04,25453590,0.04,0.04,25453590 +iMBC,052220,21,5060,3,0,0.00,8191,15151531,23000000,8191,0.00,0.05,0.04,0.04,41446460,0.04,0.04,41446460 +에스피지,058610,22,21350,5,-700,-3.17,7810,127512,22177360,7810,-3.17,6.12,0.04,0.04,167723550,0.04,0.04,167723550 +피아이이,452450,23,9210,3,0,0.00,12316,4241289,35826000,12316,0.00,0.29,0.03,0.03,113430360,0.03,0.03,113430360 +포스뱅크,105760,24,6000,5,-150,-2.44,3257,93004,9641010,3257,-2.44,3.50,0.03,0.03,19279130,0.03,0.03,19279130 +에스오에스랩,464080,25,9670,5,-330,-3.30,5805,178681,17681830,5805,-3.30,3.25,0.03,0.03,55929140,0.03,0.03,55929140 +KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,26,9190,2,130,1.43,800,88186,2500000,800,1.43,0.91,0.03,0.03,7352000,0.03,0.03,7352000 +프럼파스트,035200,27,5780,3,0,0.00,3101,574516,9730590,3101,0.00,0.54,0.03,0.03,17923780,0.03,0.03,17923780 +TIGER 미국S&P500선물(H),143850,28,58595,5,-1610,-2.67,743,20759,2500000,743,-2.67,3.58,0.03,0.03,43524885,0.03,0.03,43524885 +삼성 레버리지 은 선물 ETN(H),Q530061,29,19770,5,-300,-1.49,857,10927,3000000,857,-1.49,7.84,0.03,0.03,16946775,0.03,0.03,16946775 +비트맥스,377030,30,1845,3,0,0.00,10420,197829,37231222,10420,0.00,5.27,0.03,0.03,19224900,0.03,0.03,19224900 diff --git a/top30/20250403/top30-atvtr-20250403-091002.csv b/top30/20250403/top30-atvtr-20250403-091002.csv new file mode 100644 index 000000000000..e0972018cd5f --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3140,2,405,14.81,9038719,53882264,31541686,9038719,14.81,16.77,28.66,28.66,27790920789,28.06,28.06,27790920789 +소프트캠프,258790,2,1564,2,324,26.13,5148048,1199769,24991284,5148048,26.13,429.09,20.60,20.60,7915523142,20.25,20.25,7915523142 +에이유브랜즈,481070,3,25650,2,9650,60.31,2621428,0,14160000,2621428,60.31,0.00,18.51,18.51,71329069025,19.64,19.64,71329069025 +KIWOOM 200선물레버리지,253250,4,13300,5,-765,-5.44,85161,203742,570000,85161,-5.44,41.80,14.94,14.94,1132679310,14.94,14.94,1132679310 +오리엔트정공,065500,5,17390,2,1500,9.44,3413519,50208520,31742912,3413519,9.44,6.80,10.75,10.75,58280560190,10.56,10.56,58280560190 +미트박스,475460,6,12030,2,800,7.12,509020,1850074,5587025,509020,7.12,27.51,9.11,9.11,6016134785,8.95,8.95,6016134785 +KODEX 코스닥150선물인버스,251340,7,4225,2,95,2.30,4801852,27753380,54200000,4801852,2.30,17.30,8.86,8.86,20355815318,8.89,8.89,20355815318 +에넥스,011090,8,865,2,161,22.87,5391365,5975459,59991641,5391365,22.87,90.23,8.99,8.99,4420001858,8.52,8.52,4420001858 +ACE 일본TOPIX인버스(합성 H),205720,9,2580,2,100,4.03,242613,94802,3500000,242613,4.03,255.92,6.93,6.93,621941102,6.89,6.89,621941102 +심플랫폼,444530,10,13830,2,860,6.63,403884,6512634,6135447,403884,6.63,6.20,6.58,6.58,5633868520,6.64,6.64,5633868520 +KODEX 200선물인버스2X,252670,11,2380,2,130,5.78,35974693,118768640,546800000,35974693,5.78,30.29,6.58,6.58,85576141502,6.58,6.58,85576141502 +ACE TDF2030액티브,0021D0,12,9950,5,-80,-0.80,64002,108429,1000000,64002,-0.80,59.03,6.40,6.40,637202000,6.40,6.40,637202000 +ACE 장기자산배분액티브,0021C0,13,9795,5,-255,-2.54,62513,88053,1000000,62513,-2.54,70.99,6.25,6.25,612984520,6.26,6.26,612984520 +와이즈버즈,273060,14,1147,2,94,8.93,3288634,59954876,50459582,3288634,8.93,5.49,6.52,6.52,3609051856,6.24,6.24,3609051856 +유니온,000910,15,5440,2,420,8.37,891001,262130,15611619,891001,8.37,339.91,5.71,5.71,4818720700,5.67,5.67,4818720700 +에어레인,163280,16,17490,2,390,2.28,451343,8937346,8174789,451343,2.28,5.05,5.52,5.52,7846196985,5.49,5.49,7846196985 +한텍,098070,17,30350,5,-1100,-3.50,573368,11261551,11121141,573368,-3.50,5.09,5.16,5.16,17763624125,5.26,5.26,17763624125 +오리엔트바이오,002630,18,2305,2,130,5.98,6025232,98372120,118583005,6025232,5.98,6.12,5.08,5.08,13936301591,5.10,5.10,13936301591 +iMBC,052220,19,5250,2,190,3.75,1102395,15151531,23000000,1102395,3.75,7.28,4.79,4.79,5774974755,4.78,4.78,5774974755 +ACE TDF2050액티브,0021E0,20,9975,5,-65,-0.65,49887,140223,1050000,49887,-0.65,35.58,4.75,4.75,495752525,4.73,4.73,495752525 +형지엘리트,093240,21,3870,2,270,7.50,1809460,40303488,38390259,1809460,7.50,4.49,4.71,4.71,6949487605,4.68,4.68,6949487605 +레이저옵텍,199550,22,11040,2,380,3.56,561216,11127843,12044791,561216,3.56,5.04,4.66,4.66,6208358040,4.67,4.67,6208358040 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,13435,2,735,5.79,44216,55424,1000000,44216,5.79,79.78,4.42,4.42,596274585,4.44,4.44,596274585 +KODEX 인버스,114800,24,4635,2,125,2.77,5691800,16812708,132800000,5691800,2.77,33.85,4.29,4.29,26403768645,4.29,4.29,26403768645 +비비안,002070,25,1276,2,37,2.99,1275547,25973062,31123777,1275547,2.99,4.91,4.10,4.10,1560660695,3.93,3.93,1560660695 +STX그린로지스,465770,26,10210,2,420,4.29,279918,608315,7171032,279918,4.29,46.02,3.90,3.90,2817935660,3.85,3.85,2817935660 +TIGER 200 산업재,227550,27,7400,5,-100,-1.33,10000,12558,260000,10000,-1.33,79.63,3.85,3.85,74050205,3.85,3.85,74050205 +웹스,196700,28,1534,2,164,11.97,526779,856117,14364144,526779,11.97,61.53,3.67,3.67,833891624,3.78,3.78,833891624 +TIGER 200선물인버스2X,252710,29,2515,2,130,5.45,1081075,2018236,28800000,1081075,5.45,53.57,3.75,3.75,2725443017,3.76,3.76,2725443017 +디모아,016670,30,6750,2,1010,17.60,183664,524174,4941846,183664,17.60,35.04,3.72,3.72,1245350040,3.73,3.73,1245350040 diff --git a/top30/20250403/top30-atvtr-20250403-092001.csv b/top30/20250403/top30-atvtr-20250403-092001.csv new file mode 100644 index 000000000000..9af21723e9d2 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3285,2,550,20.11,13277541,53882264,31541686,13277541,20.11,24.64,42.10,42.10,41366262705,39.92,39.92,41366262705 +에이유브랜즈,481070,2,23900,2,7900,49.38,3380769,0,14160000,3380769,49.38,0.00,23.88,23.88,90397494100,26.71,26.71,90397494100 +소프트캠프,258790,3,1612,1,372,30.00,6513361,1199769,24991284,6513361,30.00,542.88,26.06,26.06,10094586338,25.06,25.06,10094586338 +KIWOOM 200선물레버리지,253250,4,13410,5,-655,-4.66,99168,203742,570000,99168,-4.66,48.67,17.40,17.40,1320003475,17.27,17.27,1320003475 +오리엔트정공,065500,5,17600,2,1710,10.76,5181595,50208520,31742912,5181595,10.76,10.32,16.32,16.32,88987519280,15.93,15.93,88987519280 +에넥스,011090,6,888,2,184,26.14,9707518,5975459,59991641,9707518,26.14,162.46,16.18,16.18,8290424567,15.56,15.56,8290424567 +KODEX 코스닥150선물인버스,251340,7,4185,2,55,1.33,8179704,27753380,54200000,8179704,1.33,29.47,15.09,15.09,34537797958,15.23,15.23,34537797958 +ACE 일본TOPIX인버스(합성 H),205720,8,2570,2,90,3.63,448981,94802,3500000,448981,3.63,473.60,12.83,12.83,1153613635,12.83,12.83,1153613635 +미트박스,475460,9,11890,2,660,5.88,686063,1850074,5587025,686063,5.88,37.08,12.28,12.28,8141164590,12.26,12.26,8141164590 +와이즈버즈,273060,10,1143,2,90,8.55,5974828,59954876,50459582,5974828,8.55,9.97,11.84,11.84,6713761598,11.64,11.64,6713761598 +유니온,000910,11,5460,2,440,8.76,1647606,262130,15611619,1647606,8.76,628.55,10.55,10.55,8941500020,10.49,10.49,8941500020 +심플랫폼,444530,12,13410,2,440,3.39,603542,6512634,6135447,603542,3.39,9.27,9.84,9.84,8358149110,10.16,10.16,8358149110 +KODEX 200선물인버스2X,252670,13,2355,2,105,4.67,51463789,118768640,546800000,51463789,4.67,43.33,9.41,9.41,122164579417,9.49,9.49,122164579417 +한텍,098070,14,30050,5,-1400,-4.45,895481,11261551,11121141,895481,-4.45,7.95,8.05,8.05,27395359825,8.20,8.20,27395359825 +에어레인,163280,15,17130,2,30,0.18,652997,8937346,8174789,652997,0.18,7.31,7.99,7.99,11342590215,8.10,8.10,11342590215 +형지엘리트,093240,16,3860,2,260,7.22,2854446,40303488,38390259,2854446,7.22,7.08,7.44,7.44,10973527050,7.41,7.41,10973527050 +비비안,002070,17,1235,5,-4,-0.32,2291830,25973062,31123777,2291830,-0.32,8.82,7.36,7.36,2839672119,7.39,7.39,2839672119 +SOL 미국양자컴퓨팅TOP10,0023A0,18,10110,5,-295,-2.84,85459,120608,1150000,85459,-2.84,70.86,7.43,7.43,853754910,7.34,7.34,853754910 +오리엔트바이오,002630,19,2315,2,140,6.44,8728831,98372120,118583005,8728831,6.44,8.87,7.36,7.36,20142774398,7.34,7.34,20142774398 +ACE TDF2050액티브,0021E0,20,9885,5,-155,-1.54,73814,140223,1050000,73814,-1.54,52.64,7.03,7.03,733946540,7.07,7.07,733946540 +KODEX 인버스,114800,21,4615,2,105,2.33,8962645,16812708,132800000,8962645,2.33,53.31,6.75,6.75,41533462806,6.78,6.78,41533462806 +iMBC,052220,22,5150,2,90,1.78,1508228,15151531,23000000,1508228,1.78,9.95,6.56,6.56,7882682805,6.65,6.65,7882682805 +디모아,016670,23,5900,2,160,2.79,288863,524174,4941846,288863,2.79,55.11,5.85,5.85,1909455165,6.55,6.55,1909455165 +ACE TDF2030액티브,0021D0,24,9975,5,-55,-0.55,64218,108429,1000000,64218,-0.55,59.23,6.42,6.42,639350110,6.41,6.41,639350110 +레이저옵텍,199550,25,10870,2,210,1.97,750885,11127843,12044791,750885,1.97,6.75,6.23,6.23,8300436705,6.34,6.34,8300436705 +ACE 장기자산배분액티브,0021C0,26,9795,5,-255,-2.54,63281,88053,1000000,63281,-2.54,71.87,6.33,6.33,620507080,6.33,6.33,620507080 +웹스,196700,27,1770,2,400,29.20,995287,856117,14364144,995287,29.20,116.26,6.93,6.93,1601984699,6.30,6.30,1601984699 +SOL 골드커버드콜액티브,0022T0,28,10825,2,100,0.93,91912,326360,1500000,91912,0.93,28.16,6.13,6.13,998473936,6.15,6.15,998473936 +STX그린로지스,465770,29,10110,2,320,3.27,426475,608315,7171032,426475,3.27,70.11,5.95,5.95,4313795360,5.95,5.95,4313795360 +TIGER 200선물인버스2X,252710,30,2495,2,110,4.61,1691549,2018236,28800000,1691549,4.61,83.81,5.87,5.87,4256152127,5.92,5.92,4256152127 diff --git a/top30/20250403/top30-atvtr-20250403-093002.csv b/top30/20250403/top30-atvtr-20250403-093002.csv new file mode 100644 index 000000000000..b96d60011391 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3230,2,495,18.10,17076680,53882264,31541686,17076680,18.10,31.69,54.14,54.14,53759523722,52.77,52.77,53759523722 +에이유브랜즈,481070,2,23100,2,7100,44.38,4056900,0,14160000,4056900,44.38,0.00,28.65,28.65,105939222075,32.39,32.39,105939222075 +소프트캠프,258790,3,1612,1,372,30.00,6670348,1199769,24991284,6670348,30.00,555.97,26.69,26.69,10347649382,25.69,25.69,10347649382 +KIWOOM 200선물레버리지,253250,4,13420,5,-645,-4.59,132442,203742,570000,132442,-4.59,65.00,23.24,23.24,1767564080,23.11,23.11,1767564080 +오리엔트정공,065500,5,18170,2,2280,14.35,7501845,50208520,31742912,7501845,14.35,14.94,23.63,23.63,130822001470,22.68,22.68,130822001470 +KODEX 코스닥150선물인버스,251340,6,4180,2,50,1.21,11684971,27753380,54200000,11684971,1.21,42.10,21.56,21.56,49183496614,21.71,21.71,49183496614 +웹스,196700,7,1692,2,322,23.50,2688658,856117,14364144,2688658,23.50,314.05,18.72,18.72,4586258073,18.87,18.87,4586258073 +에넥스,011090,8,909,2,205,29.12,11538961,5975459,59991641,11538961,29.12,193.11,19.23,19.23,9932217341,18.21,18.21,9932217341 +미트박스,475460,9,11670,2,440,3.92,851362,1850074,5587025,851362,3.92,46.02,15.24,15.24,10071929030,15.45,15.45,10071929030 +와이즈버즈,273060,10,1122,2,69,6.55,7154479,59954876,50459582,7154479,6.55,11.93,14.18,14.18,8044400381,14.21,14.21,8044400381 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8725,5,-35,-0.40,77092,200976,550000,77092,-0.40,38.36,14.02,14.02,672121054,14.01,14.01,672121054 +유니온,000910,12,5480,2,460,9.16,2172360,262130,15611619,2172360,9.16,828.73,13.92,13.92,11818212635,13.81,13.81,11818212635 +ACE 일본TOPIX인버스(합성 H),205720,13,2555,2,75,3.02,454068,94802,3500000,454068,3.02,478.96,12.97,12.97,1166631975,13.05,13.05,1166631975 +심플랫폼,444530,14,13360,2,390,3.01,703582,6512634,6135447,703582,3.01,10.80,11.47,11.47,9697232965,11.83,11.83,9697232965 +KODEX 200선물인버스2X,252670,15,2350,2,100,4.44,64135150,118768640,546800000,64135150,4.44,54.00,11.73,11.73,151899441493,11.82,11.82,151899441493 +오리엔트바이오,002630,16,2375,2,200,9.20,12996371,98372120,118583005,12996371,9.20,13.21,10.96,10.96,30251171351,10.74,10.74,30251171351 +형지엘리트,093240,17,3815,2,215,5.97,4045429,40303488,38390259,4045429,5.97,10.04,10.54,10.54,15572985134,10.63,10.63,15572985134 +한텍,098070,18,30000,5,-1450,-4.61,1043452,11261551,11121141,1043452,-4.61,9.27,9.38,9.38,31834869400,9.54,9.54,31834869400 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,19,13600,2,595,4.58,92258,6918,1000000,92258,4.58,1333.59,9.23,9.23,1257148130,9.24,9.24,1257148130 +에어레인,163280,20,17190,2,90,0.53,719455,8937346,8174789,719455,0.53,8.05,8.80,8.80,12482271770,8.88,8.88,12482271770 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,9595,5,-125,-1.29,154463,318335,1800000,154463,-1.29,48.52,8.58,8.58,1481197930,8.58,8.58,1481197930 +디모아,016670,22,5700,5,-40,-0.70,364443,524174,4941846,364443,-0.70,69.53,7.37,7.37,2349832315,8.34,8.34,2349832315 +KODEX 인버스,114800,23,4610,2,100,2.22,11013845,16812708,132800000,11013845,2.22,65.51,8.29,8.29,50990267354,8.33,8.33,50990267354 +비비안,002070,24,1243,2,4,0.32,2596092,25973062,31123777,2596092,0.32,10.00,8.34,8.34,3217309741,8.32,8.32,3217309741 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,25,13620,2,610,4.69,80496,1472,1000000,80496,4.69,5468.48,8.05,8.05,1098140465,8.06,8.06,1098140465 +SOL 미국양자컴퓨팅TOP10,0023A0,26,10090,5,-315,-3.03,90502,120608,1150000,90502,-3.03,75.04,7.87,7.87,904673195,7.80,7.80,904673195 +흥국화재우,000545,27,7150,5,-950,-11.73,60044,186272,768000,60044,-11.73,32.23,7.82,7.82,427879810,7.79,7.79,427879810 +iMBC,052220,28,5190,2,130,2.57,1757280,15151531,23000000,1757280,2.57,11.60,7.64,7.64,9174096895,7.69,7.69,9174096895 +SOL 골드커버드콜액티브,0022T0,29,10800,2,75,0.70,113875,326360,1500000,113875,0.70,34.89,7.59,7.59,1235681802,7.63,7.63,1235681802 +ACE TDF2050액티브,0021E0,30,9865,5,-175,-1.74,75759,140223,1050000,75759,-1.74,54.03,7.22,7.22,753143195,7.27,7.27,753143195 diff --git a/top30/20250403/top30-atvtr-20250403-094002.csv b/top30/20250403/top30-atvtr-20250403-094002.csv new file mode 100644 index 000000000000..4352853d7347 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3230,2,495,18.10,19717018,53882264,31541686,19717018,18.10,36.59,62.51,62.51,62126280620,60.98,60.98,62126280620 +에이유브랜즈,481070,2,23200,2,7200,45.00,4684305,0,14160000,4684305,45.00,0.00,33.08,33.08,120976278025,36.83,36.83,120976278025 +KODEX 코스닥150선물인버스,251340,3,4170,2,40,0.97,15180914,27753380,54200000,15180914,0.97,54.70,28.01,28.01,63794937759,28.23,28.23,63794937759 +오리엔트정공,065500,4,17940,2,2050,12.90,9135102,50208520,31742912,9135102,12.90,18.19,28.78,28.78,160060302450,28.11,28.11,160060302450 +소프트캠프,258790,5,1612,1,372,30.00,7149358,1199769,24991284,7149358,30.00,595.89,28.61,28.61,11119813502,27.60,27.60,11119813502 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,8725,5,-35,-0.40,140477,200976,550000,140477,-0.40,69.90,25.54,25.54,1225155184,25.53,25.53,1225155184 +에넥스,011090,7,863,2,159,22.59,14029974,5975459,59991641,14029974,22.59,234.79,23.39,23.39,12079995889,23.33,23.33,12079995889 +KIWOOM 200선물레버리지,253250,8,13525,5,-540,-3.84,133062,203742,570000,133062,-3.84,65.31,23.34,23.34,1775907180,23.04,23.04,1775907180 +웹스,196700,9,1725,2,355,25.91,3180605,856117,14364144,3180605,25.91,371.52,22.14,22.14,5430476105,21.92,21.92,5430476105 +유니온,000910,10,5590,2,570,11.35,2925430,262130,15611619,2925430,11.35,1116.02,18.74,18.74,16006834520,18.34,18.34,16006834520 +와이즈버즈,273060,11,1084,2,31,2.94,8895122,59954876,50459582,8895122,2.94,14.84,17.63,17.63,9957501714,18.20,18.20,9957501714 +미트박스,475460,12,11340,2,110,0.98,931670,1850074,5587025,931670,0.98,50.36,16.68,16.68,10993548025,17.35,17.35,10993548025 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13565,2,560,4.31,139108,6918,1000000,139108,4.31,2010.81,13.91,13.91,1893016955,13.96,13.96,1893016955 +심플랫폼,444530,14,13360,2,390,3.01,833964,6512634,6135447,833964,3.01,12.81,13.59,13.59,11425970590,13.94,13.94,11425970590 +형지엘리트,093240,15,3770,2,170,4.72,5148887,40303488,38390259,5148887,4.72,12.78,13.41,13.41,19675542880,13.59,13.59,19675542880 +KODEX 200선물인버스2X,252670,16,2332,2,82,3.64,71962460,118768640,546800000,71962460,3.64,60.59,13.16,13.16,170245772166,13.35,13.35,170245772166 +ACE 일본TOPIX인버스(합성 H),205720,17,2560,2,80,3.23,460144,94802,3500000,460144,3.23,485.37,13.15,13.15,1182127775,13.19,13.19,1182127775 +오리엔트바이오,002630,18,2325,2,150,6.90,15406679,98372120,118583005,15406679,6.90,15.66,12.99,12.99,35853681748,13.00,13.00,35853681748 +한텍,098070,19,31500,2,50,0.16,1439964,11261551,11121141,1439964,0.16,12.79,12.95,12.95,44090369425,12.59,12.59,44090369425 +SOL 골드커버드콜액티브,0022T0,20,10825,2,100,0.93,166635,326360,1500000,166635,0.93,51.06,11.11,11.11,1806564172,11.13,11.13,1806564172 +SOL 미국양자컴퓨팅TOP10,0023A0,21,10070,5,-335,-3.22,122008,120608,1150000,122008,-3.22,101.16,10.61,10.61,1222443357,10.56,10.56,1222443357 +비비안,002070,22,1216,5,-23,-1.86,3095644,25973062,31123777,3095644,-1.86,11.92,9.95,9.95,3829086260,10.12,10.12,3829086260 +에어레인,163280,23,17360,2,260,1.52,804934,8937346,8174789,804934,1.52,9.01,9.85,9.85,13966862670,9.84,9.84,13966862670 +KD,044180,24,1004,5,-98,-8.89,2396008,11323917,26717799,2396008,-8.89,21.16,8.97,8.97,2557878837,9.54,9.54,2557878837 +디모아,016670,25,5570,5,-170,-2.96,408902,524174,4941846,408902,-2.96,78.01,8.27,8.27,2599159670,9.44,9.44,2599159670 +KODEX 인버스,114800,26,4595,2,85,1.88,12258026,16812708,132800000,12258026,1.88,72.91,9.23,9.23,56719786261,9.30,9.30,56719786261 +iMBC,052220,27,5060,3,0,0.00,2075339,15151531,23000000,2075339,0.00,13.70,9.02,9.02,10794308860,9.28,9.28,10794308860 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,28,13555,2,545,4.19,90854,1472,1000000,90854,4.19,6172.15,9.09,9.09,1238659490,9.14,9.14,1238659490 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,9595,5,-125,-1.29,154624,318335,1800000,154624,-1.29,48.57,8.59,8.59,1482742725,8.59,8.59,1482742725 +디젠스,113810,30,1915,5,-83,-4.15,2657295,18692716,32628051,2657295,-4.15,14.22,8.14,8.14,5226071238,8.36,8.36,5226071238 diff --git a/top30/20250403/top30-atvtr-20250403-095002.csv b/top30/20250403/top30-atvtr-20250403-095002.csv new file mode 100644 index 000000000000..19758326680b --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3182,2,447,16.34,21164575,53882264,31541686,21164575,16.34,39.28,67.10,67.10,66756643655,66.51,66.51,66756643655 +에이유브랜즈,481070,2,23950,2,7950,49.69,4983890,0,14160000,4983890,49.69,0.00,35.20,35.20,128160297175,37.79,37.79,128160297175 +KODEX 코스닥150선물인버스,251340,3,4180,2,50,1.21,17038879,27753380,54200000,17038879,1.21,61.39,31.44,31.44,71545644076,31.58,31.58,71545644076 +오리엔트정공,065500,4,17800,2,1910,12.02,9798284,50208520,31742912,9798284,12.02,19.52,30.87,30.87,171935533790,30.43,30.43,171935533790 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8720,5,-40,-0.46,167002,200976,550000,167002,-0.46,83.10,30.36,30.36,1456445709,30.37,30.37,1456445709 +소프트캠프,258790,6,1612,1,372,30.00,7730008,1199769,24991284,7730008,30.00,644.29,30.93,30.93,12055821302,29.93,29.93,12055821302 +에넥스,011090,7,892,2,188,26.70,15192192,5975459,59991641,15192192,26.70,254.24,25.32,25.32,13100236247,24.48,24.48,13100236247 +웹스,196700,8,1704,2,334,24.38,3436961,856117,14364144,3436961,24.38,401.46,23.93,23.93,5866095406,23.97,23.97,5866095406 +KIWOOM 200선물레버리지,253250,9,13495,5,-570,-4.05,136089,203742,570000,136089,-4.05,66.79,23.88,23.88,1816885670,23.62,23.62,1816885670 +유니온,000910,10,5520,2,500,9.96,3372313,262130,15611619,3372313,9.96,1286.50,21.60,21.60,18489014150,21.45,21.45,18489014150 +와이즈버즈,273060,11,1091,2,38,3.61,9538364,59954876,50459582,9538364,3.61,15.91,18.90,18.90,10655339549,19.36,19.36,10655339549 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13600,2,595,4.58,193056,6918,1000000,193056,4.58,2790.63,19.31,19.31,2625559495,19.31,19.31,2625559495 +미트박스,475460,13,11240,2,10,0.09,1007902,1850074,5587025,1007902,0.09,54.48,18.04,18.04,11857774925,18.88,18.88,11857774925 +한텍,098070,14,30475,5,-975,-3.10,1915567,11261551,11121141,1915567,-3.10,17.01,17.22,17.22,58897057800,17.38,17.38,58897057800 +심플랫폼,444530,15,13440,2,470,3.62,909392,6512634,6135447,909392,3.62,13.96,14.82,14.82,12439777970,15.09,15.09,12439777970 +형지엘리트,093240,16,3710,2,110,3.06,5595397,40303488,38390259,5595397,3.06,13.88,14.58,14.58,21348510033,14.99,14.99,21348510033 +KODEX 200선물인버스2X,252670,17,2335,2,85,3.78,79562455,118768640,546800000,79562455,3.78,66.99,14.55,14.55,187980522117,14.72,14.72,187980522117 +오리엔트바이오,002630,18,2310,2,135,6.21,16781224,98372120,118583005,16781224,6.21,17.06,14.15,14.15,39034275549,14.25,14.25,39034275549 +ACE 일본TOPIX인버스(합성 H),205720,19,2555,2,75,3.02,463131,94802,3500000,463131,3.02,488.52,13.23,13.23,1189747405,13.30,13.30,1189747405 +TIGER 200선물인버스2X,252710,20,2470,2,85,3.56,3596253,2018236,28800000,3596253,3.56,178.19,12.49,12.49,8974613342,12.62,12.62,8974613342 +써니전자,004770,21,2605,2,360,16.04,4412445,1550432,36702884,4412445,16.04,284.59,12.02,12.02,11029140923,11.54,11.54,11029140923 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,22,9590,5,-130,-1.34,205818,318335,1800000,205818,-1.34,64.65,11.43,11.43,1974051135,11.44,11.44,1974051135 +STX그린로지스,465770,23,10370,2,580,5.92,827893,608315,7171032,827893,5.92,136.10,11.54,11.54,8437959455,11.35,11.35,8437959455 +SOL 골드커버드콜액티브,0022T0,24,10820,2,95,0.89,167266,326360,1500000,167266,0.89,51.25,11.15,11.15,1813394267,11.17,11.17,1813394267 +SOL 미국양자컴퓨팅TOP10,0023A0,25,10070,5,-335,-3.22,127653,120608,1150000,127653,-3.22,105.84,11.10,11.10,1279309832,11.05,11.05,1279309832 +KD,044180,26,1021,5,-81,-7.35,2765711,11323917,26717799,2765711,-7.35,24.42,10.35,10.35,2933445140,10.75,10.75,2933445140 +디모아,016670,27,5330,5,-410,-7.14,448924,524174,4941846,448924,-7.14,85.64,9.08,9.08,2814928240,10.69,10.69,2814928240 +비비안,002070,28,1214,5,-25,-2.02,3230583,25973062,31123777,3230583,-2.02,12.44,10.38,10.38,3992922600,10.57,10.57,3992922600 +에어레인,163280,29,17270,2,170,0.99,853280,8937346,8174789,853280,0.99,9.55,10.44,10.44,14804308875,10.49,10.49,14804308875 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,30,13595,2,585,4.50,102677,1472,1000000,102677,4.50,6975.34,10.27,10.27,1399068210,10.29,10.29,1399068210 diff --git a/top30/20250403/top30-atvtr-20250403-100002.csv b/top30/20250403/top30-atvtr-20250403-100002.csv new file mode 100644 index 000000000000..d7447a3ca15c --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3190,2,455,16.64,21748436,53882264,31541686,21748436,16.64,40.36,68.95,68.95,68618011088,68.20,68.20,68618011088 +에이유브랜즈,481070,2,24850,2,8850,55.31,5327440,0,14160000,5327440,55.31,0.00,37.62,37.62,136562888075,38.81,38.81,136562888075 +KODEX 코스닥150선물인버스,251340,3,4185,2,55,1.33,18835209,27753380,54200000,18835209,1.33,67.87,34.75,34.75,79054842580,34.85,34.85,79054842580 +오리엔트정공,065500,4,17720,2,1830,11.52,10296365,50208520,31742912,10296365,11.52,20.51,32.44,32.44,180802651580,32.14,32.14,180802651580 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8720,5,-40,-0.46,175102,200976,550000,175102,-0.46,87.13,31.84,31.84,1527077709,31.84,31.84,1527077709 +소프트캠프,258790,6,1612,1,372,30.00,7751611,1199769,24991284,7751611,30.00,646.09,31.02,31.02,12090645338,30.01,30.01,12090645338 +에넥스,011090,7,892,2,188,26.70,15794736,5975459,59991641,15794736,26.70,264.33,26.33,26.33,13638756669,25.49,25.49,13638756669 +웹스,196700,8,1738,2,368,26.86,3644245,856117,14364144,3644245,26.86,425.67,25.37,25.37,6222958552,24.93,24.93,6222958552 +유니온,000910,9,5550,2,530,10.56,3744796,262130,15611619,3744796,10.56,1428.60,23.99,23.99,20542006180,23.71,23.71,20542006180 +KIWOOM 200선물레버리지,253250,10,13495,5,-570,-4.05,136089,203742,570000,136089,-4.05,66.79,23.88,23.88,1816885670,23.62,23.62,1816885670 +심플랫폼,444530,11,13380,2,410,3.16,1364599,6512634,6135447,1364599,3.16,20.95,22.24,22.24,18710085445,22.79,22.79,18710085445 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13550,2,545,4.19,214312,6918,1000000,214312,4.19,3097.89,21.43,21.43,2913637810,21.50,21.50,2913637810 +와이즈버즈,273060,13,1079,2,26,2.47,10036522,59954876,50459582,10036522,2.47,16.74,19.89,19.89,11199079373,20.57,20.57,11199079373 +미트박스,475460,14,11450,2,220,1.96,1047913,1850074,5587025,1047913,1.96,56.64,18.76,18.76,12314081805,19.25,19.25,12314081805 +한텍,098070,15,30300,5,-1150,-3.66,2010426,11261551,11121141,2010426,-3.66,17.85,18.08,18.08,61774703900,18.33,18.33,61774703900 +형지엘리트,093240,16,3710,2,110,3.06,5945782,40303488,38390259,5945782,3.06,14.75,15.49,15.49,22649082343,15.90,15.90,22649082343 +써니전자,004770,17,2550,2,305,13.59,5771729,1550432,36702884,5771729,13.59,372.27,15.73,15.73,14500323952,15.49,15.49,14500323952 +KODEX 200선물인버스2X,252670,18,2335,2,85,3.78,83697567,118768640,546800000,83697567,3.78,70.47,15.31,15.31,197644495731,15.48,15.48,197644495731 +오리엔트바이오,002630,19,2300,2,125,5.75,17481534,98372120,118583005,17481534,5.75,17.77,14.74,14.74,40652757746,14.91,14.91,40652757746 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,20,13970,5,-575,-3.95,143465,31125,1000000,143465,-3.95,460.93,14.35,14.35,1998292170,14.30,14.30,1998292170 +ACE 일본TOPIX인버스(합성 H),205720,21,2570,2,90,3.63,465137,94802,3500000,465137,3.63,490.64,13.29,13.29,1194894355,13.28,13.28,1194894355 +TIGER 200선물인버스2X,252710,22,2470,2,85,3.56,3673333,2018236,28800000,3673333,3.56,182.01,12.75,12.75,9165438802,12.88,12.88,9165438802 +STX그린로지스,465770,23,10250,2,460,4.70,906969,608315,7171032,906969,4.70,149.10,12.65,12.65,9256530665,12.59,12.59,9256530665 +레이저옵텍,199550,24,11380,2,720,6.75,1532130,11127843,12044791,1532130,6.75,13.77,12.72,12.72,17022359925,12.42,12.42,17022359925 +온코닉테라퓨틱스,476060,25,26650,2,800,3.09,1297280,6765897,10881960,1297280,3.09,19.17,11.92,11.92,34031097475,11.73,11.73,34031097475 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,9590,5,-130,-1.34,209014,318335,1800000,209014,-1.34,65.66,11.61,11.61,2004700875,11.61,11.61,2004700875 +KD,044180,27,1006,5,-96,-8.71,2933285,11323917,26717799,2933285,-8.71,25.90,10.98,10.98,3101805296,11.54,11.54,3101805296 +SOL 미국양자컴퓨팅TOP10,0023A0,28,10100,5,-305,-2.93,133000,120608,1150000,133000,-2.93,110.27,11.57,11.57,1333256092,11.48,11.48,1333256092 +제일약품,271980,29,15610,2,2080,15.37,1704626,1045807,14704872,1704626,15.37,163.00,11.59,11.59,26033175340,11.34,11.34,26033175340 +에어레인,163280,30,17210,2,110,0.64,913236,8937346,8174789,913236,0.64,10.22,11.17,11.17,15839385280,11.26,11.26,15839385280 diff --git a/top30/20250403/top30-atvtr-20250403-101002.csv b/top30/20250403/top30-atvtr-20250403-101002.csv new file mode 100644 index 000000000000..9526d1666ef4 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3155,2,420,15.36,23004217,53882264,31541686,23004217,15.36,42.69,72.93,72.93,72560780649,72.92,72.92,72560780649 +에이유브랜즈,481070,2,25200,2,9200,57.50,6355735,0,14160000,6355735,57.50,0.00,44.89,44.89,162740795450,45.61,45.61,162740795450 +KODEX 코스닥150선물인버스,251340,3,4175,2,45,1.09,20073416,27753380,54200000,20073416,1.09,72.33,37.04,37.04,84233350316,37.22,37.22,84233350316 +오리엔트정공,065500,4,17700,2,1810,11.39,11460585,50208520,31742912,11460585,11.39,22.83,36.10,36.10,201256032650,35.82,35.82,201256032650 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8725,5,-35,-0.40,175203,200976,550000,175203,-0.40,87.18,31.86,31.86,1527957434,31.84,31.84,1527957434 +소프트캠프,258790,6,1612,1,372,30.00,7778679,1199769,24991284,7778679,30.00,648.35,31.13,31.13,12134278954,30.12,30.12,12134278954 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13535,2,530,4.08,283344,6918,1000000,283344,4.08,4095.75,28.33,28.33,3850170375,28.45,28.45,3850170375 +에넥스,011090,8,877,2,173,24.57,16612031,5975459,59991641,16612031,24.57,278.00,27.69,27.69,14353543146,27.28,27.28,14353543146 +웹스,196700,9,1781,1,411,30.00,4046360,856117,14364144,4046360,30.00,472.64,28.17,28.17,6933321819,27.10,27.10,6933321819 +심플랫폼,444530,10,13240,2,270,2.08,1520828,6512634,6135447,1520828,2.08,23.35,24.79,24.79,20789332390,25.59,25.59,20789332390 +유니온,000910,11,5580,2,560,11.16,4035109,262130,15611619,4035109,11.16,1539.35,25.85,25.85,22155077090,25.43,25.43,22155077090 +KIWOOM 200선물레버리지,253250,12,13600,5,-465,-3.31,136152,203742,570000,136152,-3.31,66.83,23.89,23.89,1817741145,23.45,23.45,1817741145 +와이즈버즈,273060,13,1079,2,26,2.47,10738191,59954876,50459582,10738191,2.47,17.91,21.28,21.28,11951827723,21.95,21.95,11951827723 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,14,13950,5,-595,-4.09,206149,31125,1000000,206149,-4.09,662.33,20.61,20.61,2870945710,20.58,20.58,2870945710 +미트박스,475460,15,11700,2,470,4.19,1142711,1850074,5587025,1142711,4.19,61.77,20.45,20.45,13419416205,20.53,20.53,13419416205 +한텍,098070,16,30450,5,-1000,-3.18,2107651,11261551,11121141,2107651,-3.18,18.72,18.95,18.95,64721535475,19.11,19.11,64721535475 +형지엘리트,093240,17,3635,2,35,0.97,6538072,40303488,38390259,6538072,0.97,16.22,17.03,17.03,24812613799,17.78,17.78,24812613799 +레이저옵텍,199550,18,11380,2,720,6.75,2158817,11127843,12044791,2158817,6.75,19.40,17.92,17.92,24190370850,17.65,17.65,24190370850 +써니전자,004770,19,2525,2,280,12.47,6342883,1550432,36702884,6342883,12.47,409.10,17.28,17.28,15932504004,17.19,17.19,15932504004 +KODEX 200선물인버스2X,252670,20,2320,2,70,3.11,88656689,118768640,546800000,88656689,3.11,74.65,16.21,16.21,209182739515,16.49,16.49,209182739515 +오리엔트바이오,002630,21,2285,2,110,5.06,18891204,98372120,118583005,18891204,5.06,19.20,15.93,15.93,43870245453,16.19,16.19,43870245453 +TIGER 200선물인버스2X,252710,22,2465,2,80,3.35,3913378,2018236,28800000,3913378,3.35,193.90,13.59,13.59,9759443910,13.75,13.75,9759443910 +온코닉테라퓨틱스,476060,23,26400,2,550,2.13,1493038,6765897,10881960,1493038,2.13,22.07,13.72,13.72,39183792675,13.64,13.64,39183792675 +iMBC,052220,24,5310,2,250,4.94,3180686,15151531,23000000,3180686,4.94,20.99,13.83,13.83,16572867410,13.57,13.57,16572867410 +STX그린로지스,465770,25,10270,2,480,4.90,964523,608315,7171032,964523,4.90,158.56,13.45,13.45,9849319930,13.37,13.37,9849319930 +ACE 일본TOPIX인버스(합성 H),205720,26,2565,2,85,3.43,465313,94802,3500000,465313,3.43,490.83,13.29,13.29,1195346460,13.31,13.31,1195346460 +흥국화재우,000545,27,7010,5,-1090,-13.46,99603,186272,768000,99603,-13.46,53.47,12.97,12.97,705188400,13.10,13.10,705188400 +대신정보통신,020180,28,1236,2,141,12.88,5155557,5120592,38428915,5155557,12.88,100.68,13.42,13.42,6011222958,12.66,12.66,6011222958 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,29,13540,2,530,4.07,123431,1472,1000000,123431,4.07,8385.26,12.34,12.34,1680936995,12.41,12.41,1680936995 +비비안,002070,30,1180,5,-59,-4.76,3685191,25973062,31123777,3685191,-4.76,14.19,11.84,11.84,4535881017,12.35,12.35,4535881017 diff --git a/top30/20250403/top30-atvtr-20250403-102001.csv b/top30/20250403/top30-atvtr-20250403-102001.csv new file mode 100644 index 000000000000..78ca501a2e1f --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3185,2,450,16.45,24029036,53882264,31541686,24029036,16.45,44.60,76.18,76.18,75840274325,75.49,75.49,75840274325 +에이유브랜즈,481070,2,25000,2,9000,56.25,6700966,0,14160000,6700966,56.25,0.00,47.32,47.32,171367708750,48.41,48.41,171367708750 +KODEX 코스닥150선물인버스,251340,3,4180,2,50,1.21,21491776,27753380,54200000,21491776,1.21,77.44,39.65,39.65,90143152518,39.79,39.79,90143152518 +오리엔트정공,065500,4,17720,2,1830,11.52,11867190,50208520,31742912,11867190,11.52,23.64,37.39,37.39,208461639960,37.06,37.06,208461639960 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8725,5,-35,-0.40,175244,200976,550000,175244,-0.40,87.20,31.86,31.86,1528315159,31.85,31.85,1528315159 +소프트캠프,258790,6,1612,1,372,30.00,7805675,1199769,24991284,7805675,30.00,650.60,31.23,31.23,12177796506,30.23,30.23,12177796506 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13535,2,530,4.08,300248,6918,1000000,300248,4.08,4340.10,30.02,30.02,4078623510,30.13,30.13,4078623510 +유니온,000910,8,5560,2,540,10.76,4564379,262130,15611619,4564379,10.76,1741.27,29.24,29.24,25125163375,28.95,28.95,25125163375 +에넥스,011090,9,874,2,170,24.15,17082956,5975459,59991641,17082956,24.15,285.89,28.48,28.48,14767700343,28.17,28.17,14767700343 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13930,5,-615,-4.23,279275,31125,1000000,279275,-4.23,897.27,27.93,27.93,3890078750,27.93,27.93,3890078750 +웹스,196700,11,1781,1,411,30.00,4091914,856117,14364144,4091914,30.00,477.96,28.49,28.49,7014453493,27.42,27.42,7014453493 +심플랫폼,444530,12,13310,2,340,2.62,1552252,6512634,6135447,1552252,2.62,23.83,25.30,25.30,21206947310,25.97,25.97,21206947310 +iMBC,052220,13,5320,2,260,5.14,5825645,15151531,23000000,5825645,5.14,38.45,25.33,25.33,30835538400,25.20,25.20,30835538400 +KIWOOM 200선물레버리지,253250,14,13605,5,-460,-3.27,137791,203742,570000,137791,-3.27,67.63,24.17,24.17,1840111395,23.73,23.73,1840111395 +유라클,088340,15,17200,2,2910,20.36,1085128,1095224,4330068,1085128,20.36,99.08,25.06,25.06,17169634360,23.05,23.05,17169634360 +와이즈버즈,273060,16,1066,2,13,1.23,11047803,59954876,50459582,11047803,1.23,18.43,21.89,21.89,12283110511,22.84,22.84,12283110511 +미트박스,475460,17,11790,2,560,4.99,1269095,1850074,5587025,1269095,4.99,68.60,22.72,22.72,14913265475,22.64,22.64,14913265475 +한텍,098070,18,31200,5,-250,-0.79,2303588,11261551,11121141,2303588,-0.79,20.46,20.71,20.71,70798951350,20.40,20.40,70798951350 +레이저옵텍,199550,19,11290,2,630,5.91,2329275,11127843,12044791,2329275,5.91,20.93,19.34,19.34,26119305610,19.21,19.21,26119305610 +형지엘리트,093240,20,3695,2,95,2.64,6990792,40303488,38390259,6990792,2.64,17.35,18.21,18.21,26499068320,18.68,18.68,26499068320 +써니전자,004770,21,2485,2,240,10.69,6632809,1550432,36702884,6632809,10.69,427.80,18.07,18.07,16656929841,18.26,18.26,16656929841 +KODEX 200선물인버스2X,252670,22,2325,2,75,3.33,95943950,118768640,546800000,95943950,3.33,80.78,17.55,17.55,226058942919,17.78,17.78,226058942919 +대신정보통신,020180,23,1212,2,117,10.68,6892396,5120592,38428915,6892396,10.68,134.60,17.94,17.94,8155418541,17.51,17.51,8155418541 +오리엔트바이오,002630,24,2305,2,130,5.98,19566270,98372120,118583005,19566270,5.98,19.89,16.50,16.50,45420919757,16.62,16.62,45420919757 +온코닉테라퓨틱스,476060,25,26150,2,300,1.16,1600493,6765897,10881960,1600493,1.16,23.66,14.71,14.71,41985770775,14.75,14.75,41985770775 +평화홀딩스,010770,26,7060,2,1170,19.86,2277759,1896742,14625466,2277759,19.86,120.09,15.57,15.57,15138845885,14.66,14.66,15138845885 +TIGER 200선물인버스2X,252710,27,2460,2,75,3.14,4149445,2018236,28800000,4149445,3.14,205.60,14.41,14.41,10339067685,14.59,14.59,10339067685 +STX그린로지스,465770,28,10200,2,410,4.19,1011229,608315,7171032,1011229,4.19,166.23,14.10,14.10,10325325810,14.12,14.12,10325325810 +ACE 일본TOPIX인버스(합성 H),205720,29,2565,2,85,3.43,489673,94802,3500000,489673,3.43,516.52,13.99,13.99,1257831725,14.01,14.01,1257831725 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,30,13525,2,515,3.96,132308,1472,1000000,132308,3.96,8988.32,13.23,13.23,1800865220,13.32,13.32,1800865220 diff --git a/top30/20250403/top30-atvtr-20250403-103002.csv b/top30/20250403/top30-atvtr-20250403-103002.csv new file mode 100644 index 000000000000..3c285253b62a --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3170,2,435,15.90,24509101,53882264,31541686,24509101,15.90,45.49,77.70,77.70,77362992321,77.37,77.37,77362992321 +에이유브랜즈,481070,2,23900,2,7900,49.38,7119453,0,14160000,7119453,49.38,0.00,50.28,50.28,181523837600,53.64,53.64,181523837600 +KODEX 코스닥150선물인버스,251340,3,4190,2,60,1.45,22768278,27753380,54200000,22768278,1.45,82.04,42.01,42.01,95481091406,42.04,42.04,95481091406 +오리엔트정공,065500,4,17610,2,1720,10.82,12181537,50208520,31742912,12181537,10.82,24.26,38.38,38.38,214000776685,38.28,38.28,214000776685 +iMBC,052220,5,5470,2,410,8.10,8805848,15151531,23000000,8805848,8.10,58.12,38.29,38.29,47235727760,37.55,37.55,47235727760 +유라클,088340,6,17410,2,3120,21.83,1608781,1095224,4330068,1608781,21.83,146.89,37.15,37.15,26227046425,34.79,34.79,26227046425 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13480,2,475,3.65,323809,6918,1000000,323809,3.65,4680.67,32.38,32.38,4396676190,32.62,32.62,4396676190 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8725,5,-35,-0.40,175309,200976,550000,175309,-0.40,87.23,31.87,31.87,1528882284,31.86,31.86,1528882284 +소프트캠프,258790,9,1612,1,372,30.00,7819255,1199769,24991284,7819255,30.00,651.73,31.29,31.29,12199687466,30.28,30.28,12199687466 +유니온,000910,10,5600,2,580,11.55,4798859,262130,15611619,4798859,11.55,1830.72,30.74,30.74,26434014370,30.24,30.24,26434014370 +미트박스,475460,11,12630,2,1400,12.47,1739961,1850074,5587025,1739961,12.47,94.05,31.14,31.14,20703151310,29.34,29.34,20703151310 +에넥스,011090,12,879,2,175,24.86,17467954,5975459,59991641,17467954,24.86,292.33,29.12,29.12,15103643691,28.64,28.64,15103643691 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13990,5,-555,-3.82,285013,31125,1000000,285013,-3.82,915.70,28.50,28.50,3970138270,28.38,28.38,3970138270 +웹스,196700,14,1781,1,411,30.00,4129778,856117,14364144,4129778,30.00,482.38,28.75,28.75,7081889277,27.68,27.68,7081889277 +심플랫폼,444530,15,13340,2,370,2.85,1626935,6512634,6135447,1626935,2.85,24.98,26.52,26.52,22202842435,27.13,27.13,22202842435 +한텍,098070,16,31750,2,300,0.95,2841142,11261551,11121141,2841142,0.95,25.23,25.55,25.55,87835638625,24.88,24.88,87835638625 +KIWOOM 200선물레버리지,253250,17,13530,5,-535,-3.80,138237,203742,570000,138237,-3.80,67.85,24.25,24.25,1846159850,23.94,23.94,1846159850 +와이즈버즈,273060,18,1062,2,9,0.85,11216553,59954876,50459582,11216553,0.85,18.71,22.23,22.23,12463066784,23.26,23.26,12463066784 +대신정보통신,020180,19,1186,2,91,8.31,7817084,5120592,38428915,7817084,8.31,152.66,20.34,20.34,9255667842,20.31,20.31,9255667842 +레이저옵텍,199550,20,11390,2,730,6.85,2437383,11127843,12044791,2437383,6.85,21.90,20.24,20.24,27339994925,19.93,19.93,27339994925 +형지엘리트,093240,21,3695,2,95,2.64,7176402,40303488,38390259,7176402,2.64,17.81,18.69,18.69,27186262690,19.17,19.17,27186262690 +써니전자,004770,22,2485,2,240,10.69,6882708,1550432,36702884,6882708,10.69,443.92,18.75,18.75,17277298647,18.94,18.94,17277298647 +KODEX 200선물인버스2X,252670,23,2340,2,90,4.00,99199868,118768640,546800000,99199868,4.00,83.52,18.14,18.14,233643906189,18.26,18.26,233643906189 +오리엔트바이오,002630,24,2285,2,110,5.06,19991164,98372120,118583005,19991164,5.06,20.32,16.86,16.86,46392709089,17.12,17.12,46392709089 +평화홀딩스,010770,25,7320,2,1430,24.28,2610893,1896742,14625466,2610893,24.28,137.65,17.85,17.85,17547270650,16.39,16.39,17547270650 +TIGER 200선물인버스2X,252710,26,2480,2,95,3.98,4481072,2018236,28800000,4481072,3.98,222.03,15.56,15.56,11160383375,15.63,15.63,11160383375 +온코닉테라퓨틱스,476060,27,26150,2,300,1.16,1668277,6765897,10881960,1668277,1.16,24.66,15.33,15.33,43770366975,15.38,15.38,43770366975 +웹케시,053580,28,14410,1,3320,29.94,2241865,514293,13636248,2241865,29.94,435.91,16.44,16.44,30019391845,15.28,15.28,30019391845 +ACE 일본TOPIX인버스(합성 H),205720,29,2565,2,85,3.43,515929,94802,3500000,515929,3.43,544.22,14.74,14.74,1325178360,14.76,14.76,1325178360 +STX그린로지스,465770,30,10140,2,350,3.58,1032335,608315,7171032,1032335,3.58,169.70,14.40,14.40,10539935010,14.50,14.50,10539935010 diff --git a/top30/20250403/top30-atvtr-20250403-104002.csv b/top30/20250403/top30-atvtr-20250403-104002.csv new file mode 100644 index 000000000000..d04671f523e2 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3162,2,427,15.61,24796355,53882264,31541686,24796355,15.61,46.02,78.61,78.61,78275282299,78.48,78.48,78275282299 +미트박스,475460,2,12750,2,1520,13.54,3273089,1850074,5587025,3273089,13.54,176.92,58.58,58.58,40677367700,57.10,57.10,40677367700 +에이유브랜즈,481070,3,23950,2,7950,49.69,7421936,0,14160000,7421936,49.69,0.00,52.41,52.41,188683347875,55.64,55.64,188683347875 +iMBC,052220,4,5630,2,570,11.26,10694004,15151531,23000000,10694004,11.26,70.58,46.50,46.50,57703445855,44.56,44.56,57703445855 +KODEX 코스닥150선물인버스,251340,5,4195,2,65,1.57,24002829,27753380,54200000,24002829,1.57,86.49,44.29,44.29,100656191726,44.27,44.27,100656191726 +유라클,088340,6,16980,2,2690,18.82,1791225,1095224,4330068,1791225,18.82,163.55,41.37,41.37,29343555885,39.91,39.91,29343555885 +오리엔트정공,065500,7,17530,2,1640,10.32,12393031,50208520,31742912,12393031,10.32,24.68,39.04,39.04,217713483640,39.13,39.13,217713483640 +유니온,000910,8,5380,2,360,7.17,5298520,262130,15611619,5298520,7.17,2021.33,33.94,33.94,29132817330,34.69,34.69,29132817330 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,9,13460,2,455,3.50,342329,6918,1000000,342329,3.50,4948.38,34.23,34.23,4645955390,34.52,34.52,4645955390 +한텍,098070,10,31550,2,100,0.32,3813019,11261551,11121141,3813019,0.32,33.86,34.29,34.29,119066675525,33.93,33.93,119066675525 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8700,5,-60,-0.68,175375,200976,550000,175375,-0.68,87.26,31.89,31.89,1529456994,31.96,31.96,1529456994 +소프트캠프,258790,12,1612,1,372,30.00,7828776,1199769,24991284,7828776,30.00,652.52,31.33,31.33,12215035318,30.32,30.32,12215035318 +에넥스,011090,13,877,2,173,24.57,17792637,5975459,59991641,17792637,24.57,297.76,29.66,29.66,15387930094,29.25,29.25,15387930094 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,14,13985,5,-560,-3.85,290733,31125,1000000,290733,-3.85,934.08,29.07,29.07,4050132470,28.96,28.96,4050132470 +심플랫폼,444530,15,13740,2,770,5.94,1756542,6512634,6135447,1756542,5.94,26.97,28.63,28.63,23964392090,28.43,28.43,23964392090 +웹스,196700,16,1781,1,411,30.00,4136335,856117,14364144,4136335,30.00,483.15,28.80,28.80,7093567294,27.73,27.73,7093567294 +KIWOOM 200선물레버리지,253250,17,13445,5,-620,-4.41,139016,203742,570000,139016,-4.41,68.23,24.39,24.39,1856639755,24.23,24.23,1856639755 +와이즈버즈,273060,18,1061,2,8,0.76,11527192,59954876,50459582,11527192,0.76,19.23,22.84,22.84,12791084574,23.89,23.89,12791084574 +대신정보통신,020180,19,1169,2,74,6.76,8226163,5120592,38428915,8226163,6.76,160.65,21.41,21.41,9734553544,21.67,21.67,9734553544 +레이저옵텍,199550,20,11270,2,610,5.72,2562355,11127843,12044791,2562355,5.72,23.03,21.27,21.27,28763248760,21.19,21.19,28763248760 +써니전자,004770,21,2475,2,230,10.24,7221752,1550432,36702884,7221752,10.24,465.79,19.68,19.68,18114237142,19.94,19.94,18114237142 +모니터랩,434480,22,3950,2,145,3.81,2230673,63406,12310300,2230673,3.81,3518.08,18.12,18.12,9543205909,19.63,19.63,9543205909 +형지엘리트,093240,23,3680,2,80,2.22,7322268,40303488,38390259,7322268,2.22,18.17,19.07,19.07,27726127340,19.63,19.63,27726127340 +KODEX 200선물인버스2X,252670,24,2345,2,95,4.22,104923895,118768640,546800000,104923895,4.22,88.34,19.19,19.19,247079013574,19.27,19.27,247079013574 +웹케시,053580,25,14240,2,3150,28.40,2694745,514293,13636248,2694745,28.40,523.97,19.76,19.76,36504109405,18.80,18.80,36504109405 +평화홀딩스,010770,26,7200,2,1310,22.24,2783024,1896742,14625466,2783024,22.24,146.73,19.03,19.03,18796890810,17.85,17.85,18796890810 +오리엔트바이오,002630,27,2280,2,105,4.83,20234669,98372120,118583005,20234669,4.83,20.57,17.06,17.06,46948591482,17.36,17.36,46948591482 +TIGER 200선물인버스2X,252710,28,2490,2,105,4.40,4685257,2018236,28800000,4685257,4.40,232.15,16.27,16.27,11668053855,16.27,16.27,11668053855 +ACE 일본TOPIX인버스(합성 H),205720,29,2570,2,90,3.63,569031,94802,3500000,569031,3.63,600.23,16.26,16.26,1461650400,16.25,16.25,1461650400 +온코닉테라퓨틱스,476060,30,25900,2,50,0.19,1741615,6765897,10881960,1741615,0.19,25.74,16.00,16.00,45671728125,16.20,16.20,45671728125 diff --git a/top30/20250403/top30-atvtr-20250403-105002.csv b/top30/20250403/top30-atvtr-20250403-105002.csv new file mode 100644 index 000000000000..89a4c27e2e62 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3160,2,425,15.54,25104299,53882264,31541686,25104299,15.54,46.59,79.59,79.59,79249664822,79.51,79.51,79249664822 +미트박스,475460,2,12950,2,1720,15.32,3682857,1850074,5587025,3682857,15.32,199.07,65.92,65.92,45961032800,63.52,63.52,45961032800 +에이유브랜즈,481070,3,24300,2,8300,51.88,7713264,0,14160000,7713264,51.88,0.00,54.47,54.47,195776325550,56.90,56.90,195776325550 +iMBC,052220,4,5620,2,560,11.07,12713247,15151531,23000000,12713247,11.07,83.91,55.27,55.27,69106103990,53.46,53.46,69106103990 +KODEX 코스닥150선물인버스,251340,5,4180,2,50,1.21,24883020,27753380,54200000,24883020,1.21,89.66,45.91,45.91,104340333569,46.05,46.05,104340333569 +유라클,088340,6,17220,2,2930,20.50,1886514,1095224,4330068,1886514,20.50,172.25,43.57,43.57,30975509640,41.54,41.54,30975509640 +오리엔트정공,065500,7,17380,2,1490,9.38,13019977,50208520,31742912,13019977,9.38,25.93,41.02,41.02,228614749360,41.44,41.44,228614749360 +한텍,098070,8,31950,2,500,1.59,4026638,11261551,11121141,4026638,1.59,35.76,36.21,36.21,125857118275,35.42,35.42,125857118275 +유니온,000910,9,5360,2,340,6.77,5361178,262130,15611619,5361178,6.77,2045.24,34.34,34.34,29469522670,35.22,35.22,29469522670 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13480,2,475,3.65,344849,6918,1000000,344849,3.65,4984.81,34.48,34.48,4679931290,34.72,34.72,4679931290 +심플랫폼,444530,11,13630,2,660,5.09,1998616,6512634,6135447,1998616,5.09,30.69,32.57,32.57,27261315780,32.60,32.60,27261315780 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8700,5,-60,-0.68,175375,200976,550000,175375,-0.68,87.26,31.89,31.89,1529456994,31.96,31.96,1529456994 +소프트캠프,258790,13,1612,1,372,30.00,7836836,1199769,24991284,7836836,30.00,653.20,31.36,31.36,12228028038,30.35,30.35,12228028038 +에넥스,011090,14,867,2,163,23.15,18022056,5975459,59991641,18022056,23.15,301.60,30.04,30.04,15587372243,29.97,29.97,15587372243 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,14020,5,-525,-3.61,290743,31125,1000000,290743,-3.61,934.11,29.07,29.07,4050272670,28.89,28.89,4050272670 +웹스,196700,16,1781,1,411,30.00,4138049,856117,14364144,4138049,30.00,483.35,28.81,28.81,7096619928,27.74,27.74,7096619928 +KIWOOM 200선물레버리지,253250,17,13535,5,-530,-3.77,139426,203742,570000,139426,-3.77,68.43,24.46,24.46,1862172105,24.14,24.14,1862172105 +와이즈버즈,273060,18,1065,2,12,1.14,11674807,59954876,50459582,11674807,1.14,19.47,23.14,23.14,12948251706,24.09,24.09,12948251706 +대신정보통신,020180,19,1175,2,80,7.31,8439495,5120592,38428915,8439495,7.31,164.81,21.96,21.96,9985208968,22.11,22.11,9985208968 +레이저옵텍,199550,20,11250,2,590,5.53,2630252,11127843,12044791,2630252,5.53,23.64,21.84,21.84,29528525680,21.79,21.79,29528525680 +모니터랩,434480,21,3930,2,125,3.29,2453472,63406,12310300,2453472,3.29,3869.46,19.93,19.93,10410693043,21.52,21.52,10410693043 +써니전자,004770,22,2460,2,215,9.58,7469504,1550432,36702884,7469504,9.58,481.77,20.35,20.35,18727031796,20.74,20.74,18727031796 +형지엘리트,093240,23,3670,2,70,1.94,7515385,40303488,38390259,7515385,1.94,18.65,19.58,19.58,28435894342,20.18,20.18,28435894342 +KODEX 200선물인버스2X,252670,24,2335,2,85,3.78,108900195,118768640,546800000,108900195,3.78,91.69,19.92,19.92,256380488954,20.08,20.08,256380488954 +웹케시,053580,25,14180,2,3090,27.86,2802167,514293,13636248,2802167,27.86,544.86,20.55,20.55,38028716010,19.67,19.67,38028716010 +평화홀딩스,010770,26,7140,2,1250,21.22,2912716,1896742,14625466,2912716,21.22,153.56,19.92,19.92,19723030590,18.89,18.89,19723030590 +오리엔트바이오,002630,27,2260,2,85,3.91,20981130,98372120,118583005,20981130,3.91,21.33,17.69,17.69,48634751919,18.15,18.15,48634751919 +SOL 골드커버드콜액티브,0022T0,28,10830,2,105,0.98,259429,326360,1500000,259429,0.98,79.49,17.30,17.30,2810621780,17.30,17.30,2810621780 +TIGER 200선물인버스2X,252710,29,2475,2,90,3.77,4860233,2018236,28800000,4860233,3.77,240.82,16.88,16.88,12102368060,16.98,16.98,12102368060 +온코닉테라퓨틱스,476060,30,26000,2,150,0.58,1768795,6765897,10881960,1768795,0.58,26.14,16.25,16.25,46379315825,16.39,16.39,46379315825 diff --git a/top30/20250403/top30-atvtr-20250403-110002.csv b/top30/20250403/top30-atvtr-20250403-110002.csv new file mode 100644 index 000000000000..0bda08cbd7c8 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3175,2,440,16.09,25508155,53882264,31541686,25508155,16.09,47.34,80.87,80.87,80535797392,80.42,80.42,80535797392 +미트박스,475460,2,13000,2,1770,15.76,4170728,1850074,5587025,4170728,15.76,225.44,74.65,74.65,52339373160,72.06,72.06,52339373160 +에이유브랜즈,481070,3,23975,2,7975,49.84,7892740,0,14160000,7892740,49.84,0.00,55.74,55.74,200080759750,58.94,58.94,200080759750 +iMBC,052220,4,5570,2,510,10.08,13500957,15151531,23000000,13500957,10.08,89.11,58.70,58.70,73496973945,57.37,57.37,73496973945 +유라클,088340,5,17600,2,3310,23.16,2236012,1095224,4330068,2236012,23.16,204.16,51.64,51.64,37121485575,48.71,48.71,37121485575 +KODEX 코스닥150선물인버스,251340,6,4170,2,40,0.97,25499274,27753380,54200000,25499274,0.97,91.88,47.05,47.05,106911469988,47.30,47.30,106911469988 +오리엔트정공,065500,7,17480,2,1590,10.01,13268205,50208520,31742912,13268205,10.01,26.43,41.80,41.80,232951282330,41.98,41.98,232951282330 +심플랫폼,444530,8,13790,2,820,6.32,2584322,6512634,6135447,2584322,6.32,39.68,42.12,42.12,35391180855,41.83,41.83,35391180855 +한텍,098070,9,31700,2,250,0.79,4137720,11261551,11121141,4137720,0.79,36.74,37.21,37.21,129391862200,36.70,36.70,129391862200 +유니온,000910,10,5360,2,340,6.77,5426794,262130,15611619,5426794,6.77,2070.27,34.76,34.76,29821168500,35.64,35.64,29821168500 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13495,2,490,3.77,344850,6918,1000000,344850,3.77,4984.82,34.49,34.49,4679944785,34.68,34.68,4679944785 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +소프트캠프,258790,13,1612,1,372,30.00,7861840,1199769,24991284,7861840,30.00,655.28,31.46,31.46,12268334486,30.45,30.45,12268334486 +에넥스,011090,14,878,2,174,24.72,18328565,5975459,59991641,18328565,24.72,306.73,30.55,30.55,15855625264,30.10,30.10,15855625264 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,14020,5,-525,-3.61,290743,31125,1000000,290743,-3.61,934.11,29.07,29.07,4050272670,28.89,28.89,4050272670 +웹스,196700,16,1781,1,411,30.00,4139518,856117,14364144,4139518,30.00,483.52,28.82,28.82,7099236217,27.75,27.75,7099236217 +와이즈버즈,273060,17,1055,2,2,0.19,11743979,59954876,50459582,11743979,0.19,19.59,23.27,23.27,13021472954,24.46,24.46,13021472954 +KIWOOM 200선물레버리지,253250,18,13565,5,-500,-3.55,139522,203742,570000,139522,-3.55,68.48,24.48,24.48,1863471650,24.10,24.10,1863471650 +대신정보통신,020180,19,1193,2,98,8.95,8898356,5120592,38428915,8898356,8.95,173.78,23.16,23.16,10530780866,22.97,22.97,10530780866 +레이저옵텍,199550,20,11230,2,570,5.35,2677118,11127843,12044791,2677118,5.35,24.06,22.23,22.23,30056644320,22.22,22.22,30056644320 +모니터랩,434480,21,3920,2,115,3.02,2518068,63406,12310300,2518068,3.02,3971.34,20.45,20.45,10663525598,22.10,22.10,10663525598 +웹케시,053580,22,14410,1,3320,29.94,3057417,514293,13636248,3057417,29.94,594.49,22.42,22.42,41699373750,21.22,21.22,41699373750 +써니전자,004770,23,2485,2,240,10.69,7620174,1550432,36702884,7620174,10.69,491.49,20.76,20.76,19098729061,20.94,20.94,19098729061 +형지엘리트,093240,24,3670,2,70,1.94,7776768,40303488,38390259,7776768,1.94,19.30,20.26,20.26,29395997972,20.86,20.86,29395997972 +KODEX 200선물인버스2X,252670,25,2327,2,77,3.42,109764320,118768640,546800000,109764320,3.42,92.42,20.07,20.07,258393210176,20.31,20.31,258393210176 +평화홀딩스,010770,26,7170,2,1280,21.73,2954841,1896742,14625466,2954841,21.73,155.79,20.20,20.20,20023919930,19.10,19.10,20023919930 +오리엔트바이오,002630,27,2265,2,90,4.14,21364043,98372120,118583005,21364043,4.14,21.72,18.02,18.02,49501408629,18.43,18.43,49501408629 +TIGER 200선물인버스2X,252710,28,2465,2,80,3.35,5058914,2018236,28800000,5058914,3.35,250.66,17.57,17.57,12592962265,17.74,17.74,12592962265 +에르코스,435570,29,8600,2,1050,13.91,1281702,342032,7019754,1281702,13.91,374.73,18.26,18.26,10650496210,17.64,17.64,10650496210 +SOL 골드커버드콜액티브,0022T0,30,10825,2,100,0.93,260160,326360,1500000,260160,0.93,79.72,17.34,17.34,2818535830,17.36,17.36,2818535830 diff --git a/top30/20250403/top30-atvtr-20250403-111002.csv b/top30/20250403/top30-atvtr-20250403-111002.csv new file mode 100644 index 000000000000..62d2b77c1bec --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13570,2,2340,20.84,4946808,1850074,5587025,4946808,20.84,267.38,88.54,88.54,62780937040,82.81,82.81,62780937040 +형지I&C,011080,2,3195,2,460,16.82,25978862,53882264,31541686,25978862,16.82,48.21,82.36,82.36,82041711326,81.41,81.41,82041711326 +iMBC,052220,3,5510,2,450,8.89,14019264,15151531,23000000,14019264,8.89,92.53,60.95,60.95,76372026860,60.26,60.26,76372026860 +에이유브랜즈,481070,4,23800,2,7800,48.75,8004346,0,14160000,8004346,48.75,0.00,56.53,56.53,202761899925,60.17,60.17,202761899925 +유라클,088340,5,17200,2,2910,20.36,2344331,1095224,4330068,2344331,20.36,214.05,54.14,54.14,39002969365,52.37,52.37,39002969365 +KODEX 코스닥150선물인버스,251340,6,4160,2,30,0.73,27642392,27753380,54200000,27642392,0.73,99.60,51.00,51.00,115820778338,51.37,51.37,115820778338 +심플랫폼,444530,7,13590,2,620,4.78,2701766,6512634,6135447,2701766,4.78,41.48,44.04,44.04,36994658240,44.37,44.37,36994658240 +오리엔트정공,065500,8,17630,2,1740,10.95,13663674,50208520,31742912,13663674,10.95,27.21,43.04,43.04,239930978455,42.87,42.87,239930978455 +한텍,098070,9,31100,5,-350,-1.11,4321435,11261551,11121141,4321435,-1.11,38.37,38.86,38.86,135153546200,39.08,39.08,135153546200 +유니온,000910,10,5390,2,370,7.37,5837311,262130,15611619,5837311,7.37,2226.88,37.39,37.39,32045230860,38.08,38.08,32045230860 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +에넥스,011090,13,873,2,169,24.01,18530368,5975459,59991641,18530368,24.01,310.11,30.89,30.89,16032629623,30.61,30.61,16032629623 +소프트캠프,258790,14,1612,1,372,30.00,7865761,1199769,24991284,7865761,30.00,655.61,31.47,31.47,12274655138,30.47,30.47,12274655138 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,13950,5,-595,-4.09,290778,31125,1000000,290778,-4.09,934.23,29.08,29.08,4050760920,29.04,29.04,4050760920 +웹스,196700,16,1781,1,411,30.00,4144062,856117,14364144,4144062,30.00,484.05,28.85,28.85,7107329081,27.78,27.78,7107329081 +대신정보통신,020180,17,1189,2,94,8.58,9751653,5120592,38428915,9751653,8.58,190.44,25.38,25.38,11559874612,25.30,25.30,11559874612 +KIWOOM 200선물레버리지,253250,18,13630,5,-435,-3.09,146720,203742,570000,146720,-3.09,72.01,25.74,25.74,1961680830,25.25,25.25,1961680830 +와이즈버즈,273060,19,1049,5,-4,-0.38,11879394,59954876,50459582,11879394,-0.38,19.81,23.54,23.54,13164040070,24.87,24.87,13164040070 +레이저옵텍,199550,20,11140,2,480,4.50,2809070,11127843,12044791,2809070,4.50,25.24,23.32,23.32,31531019035,23.50,23.50,31531019035 +KODEX 200선물인버스2X,252670,21,2325,2,75,3.33,124486360,118768640,546800000,124486360,3.33,104.81,22.77,22.77,292542989568,23.01,23.01,292542989568 +모니터랩,434480,22,3890,2,85,2.23,2551044,63406,12310300,2551044,2.23,4023.35,20.72,20.72,10792100891,22.54,22.54,10792100891 +STX그린로지스,465770,23,10540,2,750,7.66,1623922,608315,7171032,1623922,7.66,266.95,22.65,22.65,16754632635,22.17,22.17,16754632635 +웹케시,053580,24,14410,1,3320,29.94,3078204,514293,13636248,3078204,29.94,598.53,22.57,22.57,41998914420,21.37,21.37,41998914420 +써니전자,004770,25,2470,2,225,10.02,7688688,1550432,36702884,7688688,10.02,495.91,20.95,20.95,19268248449,21.25,21.25,19268248449 +형지엘리트,093240,26,3690,2,90,2.50,7938689,40303488,38390259,7938689,2.50,19.70,20.68,20.68,29995210043,21.17,21.17,29995210043 +에르코스,435570,27,8820,2,1270,16.82,1504334,342032,7019754,1504334,16.82,439.82,21.43,21.43,12600529570,20.35,20.35,12600529570 +평화홀딩스,010770,28,7130,2,1240,21.05,3015299,1896742,14625466,3015299,21.05,158.97,20.62,20.62,20452597550,19.61,19.61,20452597550 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5330957,2018236,28800000,5330957,3.35,264.14,18.51,18.51,13261370285,18.68,18.68,13261370285 +오리엔트바이오,002630,30,2285,2,110,5.06,21821515,98372120,118583005,21821515,5.06,22.18,18.40,18.40,50546180527,18.65,18.65,50546180527 diff --git a/top30/20250403/top30-atvtr-20250403-112002.csv b/top30/20250403/top30-atvtr-20250403-112002.csv new file mode 100644 index 000000000000..a6b0b70a0c48 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13320,2,2090,18.61,5205316,1850074,5587025,5205316,18.61,281.36,93.17,93.17,66242272025,89.01,89.01,66242272025 +형지I&C,011080,2,3180,2,445,16.27,26148872,53882264,31541686,26148872,16.27,48.53,82.90,82.90,82583319164,82.33,82.33,82583319164 +에이유브랜즈,481070,3,23300,2,7300,45.62,8181864,0,14160000,8181864,45.62,0.00,57.78,57.78,206935966900,62.72,62.72,206935966900 +iMBC,052220,4,5550,2,490,9.68,14388802,15151531,23000000,14388802,9.68,94.97,62.56,62.56,78401217290,61.42,61.42,78401217290 +유라클,088340,5,17290,2,3000,20.99,2406604,1095224,4330068,2406604,20.99,219.74,55.58,55.58,40071697710,53.52,53.52,40071697710 +KODEX 코스닥150선물인버스,251340,6,4165,2,35,0.85,28158045,27753380,54200000,28158045,0.85,101.46,51.95,51.95,117964376991,52.26,52.26,117964376991 +심플랫폼,444530,7,14140,2,1170,9.02,3247388,6512634,6135447,3247388,9.02,49.86,52.93,52.93,44696251615,51.52,51.52,44696251615 +오리엔트정공,065500,8,17550,2,1660,10.45,13834971,50208520,31742912,13834971,10.45,27.56,43.58,43.58,242944286020,43.61,43.61,242944286020 +한텍,098070,9,31200,5,-250,-0.79,4396959,11261551,11121141,4396959,-0.79,39.04,39.54,39.54,137508380150,39.63,39.63,137508380150 +유니온,000910,10,5360,2,340,6.77,5984604,262130,15611619,5984604,6.77,2283.07,38.33,38.33,32839440605,39.24,39.24,32839440605 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,12,14005,5,-540,-3.71,345688,31125,1000000,345688,-3.71,1110.64,34.57,34.57,4817825530,34.40,34.40,4817825530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +에넥스,011090,14,879,2,175,24.86,18697774,5975459,59991641,18697774,24.86,312.91,31.17,31.17,16179780469,30.68,30.68,16179780469 +소프트캠프,258790,15,1612,1,372,30.00,7882358,1199769,24991284,7882358,30.00,656.99,31.54,31.54,12301409502,30.54,30.54,12301409502 +웹스,196700,16,1781,1,411,30.00,4144343,856117,14364144,4144343,30.00,484.09,28.85,28.85,7107829542,27.78,27.78,7107829542 +대신정보통신,020180,17,1179,2,84,7.67,10241914,5120592,38428915,10241914,7.67,200.01,26.65,26.65,12137173393,26.79,26.79,12137173393 +KIWOOM 200선물레버리지,253250,18,13605,5,-460,-3.27,146726,203742,570000,146726,-3.27,72.02,25.74,25.74,1961762480,25.30,25.30,1961762480 +와이즈버즈,273060,19,1052,5,-1,-0.09,12050466,59954876,50459582,12050466,-0.09,20.10,23.88,23.88,13343241763,25.14,25.14,13343241763 +레이저옵텍,199550,20,11140,2,480,4.50,2847116,11127843,12044791,2847116,4.50,25.59,23.64,23.64,31957025925,23.82,23.82,31957025925 +STX그린로지스,465770,21,10420,2,630,6.44,1704682,608315,7171032,1704682,6.44,280.23,23.77,23.77,17601280825,23.56,23.56,17601280825 +KODEX 200선물인버스2X,252670,22,2320,2,70,3.11,126579483,118768640,546800000,126579483,3.11,106.58,23.15,23.15,297407662854,23.44,23.44,297407662854 +에르코스,435570,23,8800,2,1250,16.56,1705647,342032,7019754,1705647,16.56,498.68,24.30,24.30,14396217530,23.30,23.30,14396217530 +모니터랩,434480,24,3890,2,85,2.23,2567867,63406,12310300,2567867,2.23,4049.88,20.86,20.86,10857476441,22.67,22.67,10857476441 +웹케시,053580,25,14410,1,3320,29.94,3151637,514293,13636248,3151637,29.94,612.81,23.11,23.11,43057083950,21.91,21.91,43057083950 +써니전자,004770,26,2465,2,220,9.80,7757146,1550432,36702884,7757146,9.80,500.32,21.13,21.13,19436489624,21.48,21.48,19436489624 +형지엘리트,093240,27,3680,2,80,2.22,8009577,40303488,38390259,8009577,2.22,19.87,20.86,20.86,30256093763,21.42,21.42,30256093763 +평화홀딩스,010770,28,7220,2,1330,22.58,3061303,1896742,14625466,3061303,22.58,161.40,20.93,20.93,20782427000,19.68,19.68,20782427000 +TIGER 200선물인버스2X,252710,29,2460,2,75,3.14,5512951,2018236,28800000,5512951,3.14,273.16,19.14,19.14,13709941515,19.35,19.35,13709941515 +오리엔트바이오,002630,30,2280,2,105,4.83,22019435,98372120,118583005,22019435,4.83,22.38,18.57,18.57,50997461413,18.86,18.86,50997461413 diff --git a/top30/20250403/top30-atvtr-20250403-113002.csv b/top30/20250403/top30-atvtr-20250403-113002.csv new file mode 100644 index 000000000000..03d0d6256c9e --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13540,2,2310,20.57,5779517,1850074,5587025,5779517,20.57,312.39,103.45,103.45,74006821050,97.83,97.83,74006821050 +형지I&C,011080,2,3235,2,500,18.28,26772113,53882264,31541686,26772113,18.28,49.69,84.88,84.88,84589220675,82.90,82.90,84589220675 +에이유브랜즈,481070,3,23600,2,7600,47.50,8362567,0,14160000,8362567,47.50,0.00,59.06,59.06,211209557000,63.20,63.20,211209557000 +iMBC,052220,4,5590,2,530,10.47,14890557,15151531,23000000,14890557,10.47,98.28,64.74,64.74,81203504340,63.16,63.16,81203504340 +심플랫폼,444530,5,13880,2,910,7.02,3606523,6512634,6135447,3606523,7.02,55.38,58.78,58.78,49722459980,58.39,58.39,49722459980 +유라클,088340,6,17010,2,2720,19.03,2442029,1095224,4330068,2442029,19.03,222.97,56.40,56.40,40676784300,55.23,55.23,40676784300 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,28843904,27753380,54200000,28843904,0.73,103.93,53.22,53.22,120815135281,53.58,53.58,120815135281 +오리엔트정공,065500,8,17720,2,1830,11.52,14080648,50208520,31742912,14080648,11.52,28.04,44.36,44.36,247289533230,43.96,43.96,247289533230 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,13990,5,-555,-3.82,410658,31125,1000000,410658,-3.82,1319.38,41.07,41.07,5727097150,40.94,40.94,5727097150 +한텍,098070,10,31350,5,-100,-0.32,4455843,11261551,11121141,4455843,-0.32,39.57,40.07,40.07,139348643325,39.97,39.97,139348643325 +유니온,000910,11,5380,2,360,7.17,6017185,262130,15611619,6017185,7.17,2295.50,38.54,38.54,33014935480,39.31,39.31,33014935480 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13500,2,495,3.81,369723,6918,1000000,369723,3.81,5344.36,36.97,36.97,5015962160,37.16,37.16,5015962160 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +에넥스,011090,14,891,2,187,26.56,18922543,5975459,59991641,18922543,26.56,316.67,31.54,31.54,16378729238,30.64,30.64,16378729238 +소프트캠프,258790,15,1612,1,372,30.00,7893751,1199769,24991284,7893751,30.00,657.94,31.59,31.59,12319775018,30.58,30.58,12319775018 +웹스,196700,16,1781,1,411,30.00,4145266,856117,14364144,4145266,30.00,484.19,28.86,28.86,7109473405,27.79,27.79,7109473405 +대신정보통신,020180,17,1189,2,94,8.58,10364594,5120592,38428915,10364594,8.58,202.41,26.97,26.97,12282213622,26.88,26.88,12282213622 +STX그린로지스,465770,18,10540,2,750,7.66,1887304,608315,7171032,1887304,7.66,310.25,26.32,26.32,19515599845,25.82,25.82,19515599845 +와이즈버즈,273060,19,1048,5,-5,-0.47,12161035,59954876,50459582,12161035,-0.47,20.28,24.10,24.10,13458898703,25.45,25.45,13458898703 +KIWOOM 200선물레버리지,253250,20,13640,5,-425,-3.02,146730,203742,570000,146730,-3.02,72.02,25.74,25.74,1961816935,25.23,25.23,1961816935 +에르코스,435570,21,8770,2,1220,16.16,1772052,342032,7019754,1772052,16.16,518.10,25.24,25.24,14979555440,24.33,24.33,14979555440 +레이저옵텍,199550,22,11120,2,460,4.32,2892756,11127843,12044791,2892756,4.32,26.00,24.02,24.02,32463989480,24.24,24.24,32463989480 +웹케시,053580,23,14270,2,3180,28.67,3373840,514293,13636248,3373840,28.67,656.02,24.74,24.74,46245237325,23.77,23.77,46245237325 +KODEX 200선물인버스2X,252670,24,2320,2,70,3.11,128140171,118768640,546800000,128140171,3.11,107.89,23.43,23.43,301030341389,23.73,23.73,301030341389 +모니터랩,434480,25,3875,2,70,1.84,2591812,63406,12310300,2591812,1.84,4087.64,21.05,21.05,10950318724,22.96,22.96,10950318724 +형지엘리트,093240,26,3725,2,125,3.47,8208918,40303488,38390259,8208918,3.47,20.37,21.38,21.38,30996399905,21.68,21.68,30996399905 +써니전자,004770,27,2460,2,215,9.58,7802621,1550432,36702884,7802621,9.58,503.25,21.26,21.26,19548454276,21.65,21.65,19548454276 +평화홀딩스,010770,28,7190,2,1300,22.07,3116152,1896742,14625466,3116152,22.07,164.29,21.31,21.31,21179431085,20.14,20.14,21179431085 +TIGER 200선물인버스2X,252710,29,2455,2,70,2.94,5527165,2018236,28800000,5527165,2.94,273.86,19.19,19.19,13744893105,19.44,19.44,13744893105 +오리엔트바이오,002630,30,2300,2,125,5.75,22419546,98372120,118583005,22419546,5.75,22.79,18.91,18.91,51916841813,19.04,19.04,51916841813 diff --git a/top30/20250403/top30-atvtr-20250403-114002.csv b/top30/20250403/top30-atvtr-20250403-114002.csv new file mode 100644 index 000000000000..d20002320f47 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13240,2,2010,17.90,5974259,1850074,5587025,5974259,17.90,322.92,106.93,106.93,76606473380,103.56,103.56,76606473380 +형지I&C,011080,2,3290,2,555,20.29,29015169,53882264,31541686,29015169,20.29,53.85,91.99,91.99,91931352728,88.59,88.59,91931352728 +에이유브랜즈,481070,3,22750,2,6750,42.19,8754374,0,14160000,8754374,42.19,0.00,61.82,61.82,220090083525,68.32,68.32,220090083525 +iMBC,052220,4,5570,2,510,10.08,15327592,15151531,23000000,15327592,10.08,101.16,66.64,66.64,83650250580,65.30,65.30,83650250580 +심플랫폼,444530,5,14120,2,1150,8.87,3807036,6512634,6135447,3807036,8.87,58.46,62.05,62.05,52530751245,60.64,60.64,52530751245 +유라클,088340,6,17200,2,2910,20.36,2512150,1095224,4330068,2512150,20.36,229.37,58.02,58.02,41880674590,56.23,56.23,41880674590 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,29559975,27753380,54200000,29559975,0.73,106.51,54.54,54.54,123796745211,54.91,54.91,123796745211 +오리엔트정공,065500,8,17960,2,2070,13.03,15002107,50208520,31742912,15002107,13.03,29.88,47.26,47.26,263791118350,46.27,46.27,263791118350 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14010,5,-535,-3.68,432370,31125,1000000,432370,-3.68,1389.14,43.24,43.24,6031227990,43.05,43.05,6031227990 +한텍,098070,10,30900,5,-550,-1.75,4540014,11261551,11121141,4540014,-1.75,40.31,40.82,40.82,141956686650,41.31,41.31,141956686650 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +유니온,000910,12,5370,2,350,6.97,6052944,262130,15611619,6052944,6.97,2309.14,38.77,38.77,33207558255,39.61,39.61,33207558255 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +에넥스,011090,14,886,2,182,25.85,19112619,5975459,59991641,19112619,25.85,319.85,31.86,31.86,16547862453,31.13,31.13,16547862453 +소프트캠프,258790,15,1612,1,372,30.00,7937132,1199769,24991284,7937132,30.00,661.55,31.76,31.76,12389705190,30.75,30.75,12389705190 +STX그린로지스,465770,16,10230,2,440,4.49,2082701,608315,7171032,2082701,4.49,342.37,29.04,29.04,21519410360,29.33,29.33,21519410360 +에르코스,435570,17,9230,2,1680,22.25,2164362,342032,7019754,2164362,22.25,632.80,30.83,30.83,18606551245,28.72,28.72,18606551245 +웹스,196700,18,1781,1,411,30.00,4146127,856117,14364144,4146127,30.00,484.29,28.86,28.86,7111006846,27.80,27.80,7111006846 +대신정보통신,020180,19,1174,2,79,7.21,10487827,5120592,38428915,10487827,7.21,204.82,27.29,27.29,12427493803,27.55,27.55,12427493803 +와이즈버즈,273060,20,1052,5,-1,-0.09,12425465,59954876,50459582,12425465,-0.09,20.72,24.62,24.62,13738692445,25.88,25.88,13738692445 +KIWOOM 200선물레버리지,253250,21,13605,5,-460,-3.27,146740,203742,570000,146740,-3.27,72.02,25.74,25.74,1961952985,25.30,25.30,1961952985 +레이저옵텍,199550,22,11040,2,380,3.56,2961551,11127843,12044791,2961551,3.56,26.61,24.59,24.59,33222188965,24.98,24.98,33222188965 +웹케시,053580,23,14150,2,3060,27.59,3494191,514293,13636248,3494191,27.59,679.42,25.62,25.62,47955607475,24.85,24.85,47955607475 +KODEX 200선물인버스2X,252670,24,2330,2,80,3.56,129020530,118768640,546800000,129020530,3.56,108.63,23.60,23.60,303078135998,23.79,23.79,303078135998 +형지엘리트,093240,25,3790,2,190,5.28,9020497,40303488,38390259,9020497,5.28,22.38,23.50,23.50,34084568791,23.43,23.43,34084568791 +모니터랩,434480,26,3850,2,45,1.18,2626064,63406,12310300,2626064,1.18,4141.67,21.33,21.33,11082484394,23.38,23.38,11082484394 +써니전자,004770,27,2470,2,225,10.02,7846265,1550432,36702884,7846265,10.02,506.07,21.38,21.38,19656091786,21.68,21.68,19656091786 +평화홀딩스,010770,28,7170,2,1280,21.73,3218376,1896742,14625466,3218376,21.73,169.68,22.01,22.01,21920333455,20.90,20.90,21920333455 +흥국화재우,000545,29,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 +오리엔트바이오,002630,30,2305,2,130,5.98,23293707,98372120,118583005,23293707,5.98,23.68,19.64,19.64,53943861176,19.74,19.74,53943861176 diff --git a/top30/20250403/top30-atvtr-20250403-115002.csv b/top30/20250403/top30-atvtr-20250403-115002.csv new file mode 100644 index 000000000000..1ea85047c0e6 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13160,2,1930,17.19,6109065,1850074,5587025,6109065,17.19,330.21,109.34,109.34,78378339440,106.60,106.60,78378339440 +형지I&C,011080,2,3245,2,510,18.65,29802306,53882264,31541686,29802306,18.65,55.31,94.49,94.49,94502919043,92.33,92.33,94502919043 +심플랫폼,444530,3,14580,2,1610,12.41,4846300,6512634,6135447,4846300,12.41,74.41,78.99,78.99,67555167790,75.52,75.52,67555167790 +에이유브랜즈,481070,4,22500,2,6500,40.62,8878241,0,14160000,8878241,40.62,0.00,62.70,62.70,222878017400,69.96,69.96,222878017400 +iMBC,052220,5,5530,2,470,9.29,15465437,15151531,23000000,15465437,9.29,102.07,67.24,67.24,84413056755,66.37,66.37,84413056755 +유라클,088340,6,17240,2,2950,20.64,2569893,1095224,4330068,2569893,20.64,234.65,59.35,59.35,42882393270,57.44,57.44,42882393270 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,30004084,27753380,54200000,30004084,0.61,108.11,55.36,55.36,125643041125,55.79,55.79,125643041125 +오리엔트정공,065500,8,17920,2,2030,12.78,15523073,50208520,31742912,15523073,12.78,30.92,48.90,48.90,273165279810,48.02,48.02,273165279810 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14010,5,-535,-3.68,432370,31125,1000000,432370,-3.68,1389.14,43.24,43.24,6031227990,43.05,43.05,6031227990 +한텍,098070,10,31050,5,-400,-1.27,4606142,11261551,11121141,4606142,-1.27,40.90,41.42,41.42,143995263900,41.70,41.70,143995263900 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +유니온,000910,12,5390,2,370,7.37,6110180,262130,15611619,6110180,7.37,2330.97,39.14,39.14,33517256085,39.83,39.83,33517256085 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +에넥스,011090,14,883,2,179,25.43,19243093,5975459,59991641,19243093,25.43,322.04,32.08,32.08,16663080003,31.46,31.46,16663080003 +소프트캠프,258790,15,1612,1,372,30.00,7938233,1199769,24991284,7938233,30.00,661.65,31.76,31.76,12391480002,30.76,30.76,12391480002 +STX그린로지스,465770,16,10100,2,310,3.17,2156496,608315,7171032,2156496,3.17,354.50,30.07,30.07,22265219050,30.74,30.74,22265219050 +에르코스,435570,17,9270,2,1720,22.78,2273415,342032,7019754,2273415,22.78,664.68,32.39,32.39,19615839835,30.14,30.14,19615839835 +웹스,196700,18,1781,1,411,30.00,4146827,856117,14364144,4146827,30.00,484.38,28.87,28.87,7112253546,27.80,27.80,7112253546 +대신정보통신,020180,19,1175,2,80,7.31,10594066,5120592,38428915,10594066,7.31,206.89,27.57,27.57,12552197533,27.80,27.80,12552197533 +와이즈버즈,273060,20,1056,2,3,0.28,12476541,59954876,50459582,12476541,0.28,20.81,24.73,24.73,13792589093,25.88,25.88,13792589093 +KIWOOM 200선물레버리지,253250,21,13575,5,-490,-3.48,146743,203742,570000,146743,-3.48,72.02,25.74,25.74,1961993700,25.36,25.36,1961993700 +레이저옵텍,199550,22,10980,2,320,3.00,2988973,11127843,12044791,2988973,3.00,26.86,24.82,24.82,33524232595,25.35,25.35,33524232595 +웹케시,053580,23,14150,2,3060,27.59,3526915,514293,13636248,3526915,27.59,685.78,25.86,25.86,48418838575,25.09,25.09,48418838575 +형지엘리트,093240,24,3755,2,155,4.31,9327332,40303488,38390259,9327332,4.31,23.14,24.30,24.30,35246233381,24.45,24.45,35246233381 +KODEX 200선물인버스2X,252670,25,2322,2,72,3.20,130200789,118768640,546800000,130200789,3.20,109.63,23.81,23.81,305826642844,24.09,24.09,305826642844 +모니터랩,434480,26,3875,2,70,1.84,2635862,63406,12310300,2635862,1.84,4157.12,21.41,21.41,11120258627,23.31,23.31,11120258627 +써니전자,004770,27,2455,2,210,9.35,8079990,1550432,36702884,8079990,9.35,521.14,22.01,22.01,20231369046,22.45,22.45,20231369046 +평화홀딩스,010770,28,7110,2,1220,20.71,3263312,1896742,14625466,3263312,20.71,172.05,22.31,22.31,22242805765,21.39,21.39,22242805765 +흥국화재우,000545,29,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 +오리엔트바이오,002630,30,2310,2,135,6.21,23649209,98372120,118583005,23649209,6.21,24.04,19.94,19.94,54767645473,19.99,19.99,54767645473 diff --git a/top30/20250403/top30-atvtr-20250403-120002.csv b/top30/20250403/top30-atvtr-20250403-120002.csv new file mode 100644 index 000000000000..40f120fdf013 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12840,2,1610,14.34,6304597,1850074,5587025,6304597,14.34,340.78,112.84,112.84,80911325015,112.79,112.79,80911325015 +형지I&C,011080,2,3255,2,520,19.01,30234777,53882264,31541686,30234777,19.01,56.11,95.86,95.86,95907854652,93.42,93.42,95907854652 +심플랫폼,444530,3,14850,2,1880,14.49,5205524,6512634,6135447,5205524,14.49,79.93,84.84,84.84,72804687875,79.91,79.91,72804687875 +에이유브랜즈,481070,4,21800,2,5800,36.25,9153132,0,14160000,9153132,36.25,0.00,64.64,64.64,228899533650,74.15,74.15,228899533650 +iMBC,052220,5,5530,2,470,9.29,15605735,15151531,23000000,15605735,9.29,103.00,67.85,67.85,85190194260,66.98,66.98,85190194260 +유라클,088340,6,17280,2,2990,20.92,2592830,1095224,4330068,2592830,20.92,236.74,59.88,59.88,43280050680,57.84,57.84,43280050680 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,30292437,27753380,54200000,30292437,0.85,109.15,55.89,55.89,126842610441,56.19,56.19,126842610441 +오리엔트정공,065500,8,17910,2,2020,12.71,15773165,50208520,31742912,15773165,12.71,31.42,49.69,49.69,277636584415,48.84,48.84,277636584415 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14035,5,-510,-3.51,453355,31125,1000000,453355,-3.51,1456.56,45.34,45.34,6325563745,45.07,45.07,6325563745 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +한텍,098070,11,31500,2,50,0.16,4725266,11261551,11121141,4725266,0.16,41.96,42.49,42.49,147738365350,42.17,42.17,147738365350 +유니온,000910,12,5400,2,380,7.57,6132107,262130,15611619,6132107,7.57,2339.34,39.28,39.28,33635341315,39.90,39.90,33635341315 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +에넥스,011090,14,901,2,197,27.98,19896399,5975459,59991641,19896399,27.98,332.97,33.17,33.17,17250751182,31.91,31.91,17250751182 +에르코스,435570,15,9190,2,1640,21.72,2345264,342032,7019754,2345264,21.72,685.69,33.41,33.41,20273411665,31.43,31.43,20273411665 +소프트캠프,258790,16,1612,1,372,30.00,7938268,1199769,24991284,7938268,30.00,661.65,31.76,31.76,12391536422,30.76,30.76,12391536422 +STX그린로지스,465770,17,10210,2,420,4.29,2174715,608315,7171032,2174715,4.29,357.50,30.33,30.33,22449705420,30.66,30.66,22449705420 +대신정보통신,020180,18,1174,2,79,7.21,10665890,5120592,38428915,10665890,7.21,208.29,27.75,27.75,12636254454,28.01,28.01,12636254454 +웹스,196700,19,1781,1,411,30.00,4150532,856117,14364144,4150532,30.00,484.81,28.90,28.90,7118852151,27.83,27.83,7118852151 +와이즈버즈,273060,20,1057,2,4,0.38,12499630,59954876,50459582,12499630,0.38,20.85,24.77,24.77,13816954183,25.91,25.91,13816954183 +레이저옵텍,199550,21,11020,2,360,3.38,3007335,11127843,12044791,3007335,3.38,27.03,24.97,24.97,33726267595,25.41,25.41,33726267595 +KIWOOM 200선물레버리지,253250,22,13575,5,-490,-3.48,146743,203742,570000,146743,-3.48,72.02,25.74,25.74,1961993700,25.36,25.36,1961993700 +웹케시,053580,23,14230,2,3140,28.31,3580333,514293,13636248,3580333,28.31,696.17,26.26,26.26,49174739210,25.34,25.34,49174739210 +형지엘리트,093240,24,3755,2,155,4.31,9497197,40303488,38390259,9497197,4.31,23.56,24.74,24.74,35881554041,24.89,24.89,35881554041 +KODEX 200선물인버스2X,252670,25,2322,2,72,3.20,130333694,118768640,546800000,130333694,3.20,109.74,23.84,23.84,306135385368,24.11,24.11,306135385368 +모니터랩,434480,26,3870,2,65,1.71,2648860,63406,12310300,2648860,1.71,4177.62,21.52,21.52,11170581232,23.45,23.45,11170581232 +써니전자,004770,27,2420,2,175,7.80,8235299,1550432,36702884,8235299,7.80,531.16,22.44,22.44,20609741056,23.20,23.20,20609741056 +평화홀딩스,010770,28,7130,2,1240,21.05,3287923,1896742,14625466,3287923,21.05,173.35,22.48,22.48,22417771270,21.50,21.50,22417771270 +흥국화재우,000545,29,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 +오리엔트바이오,002630,30,2295,2,120,5.52,24048383,98372120,118583005,24048383,5.52,24.45,20.28,20.28,55686167589,20.46,20.46,55686167589 diff --git a/top30/20250403/top30-atvtr-20250403-121002.csv b/top30/20250403/top30-atvtr-20250403-121002.csv new file mode 100644 index 000000000000..af8209c0482a --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13360,2,2130,18.97,6583117,1850074,5587025,6583117,18.97,355.83,117.83,117.83,84573455080,113.30,113.30,84573455080 +형지I&C,011080,2,3265,2,530,19.38,30453423,53882264,31541686,30453423,19.38,56.52,96.55,96.55,96619954899,93.82,93.82,96619954899 +심플랫폼,444530,3,14760,2,1790,13.80,5915632,6512634,6135447,5915632,13.80,90.83,96.42,96.42,83416012375,92.11,92.11,83416012375 +에이유브랜즈,481070,4,21450,2,5450,34.06,9339457,0,14160000,9339457,34.06,0.00,65.96,65.96,232951273775,76.70,76.70,232951273775 +iMBC,052220,5,5510,2,450,8.89,15742034,15151531,23000000,15742034,8.89,103.90,68.44,68.44,85940924190,67.81,67.81,85940924190 +유라클,088340,6,17240,2,2950,20.64,2621746,1095224,4330068,2621746,20.64,239.38,60.55,60.55,43777828080,58.64,58.64,43777828080 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,30986284,27753380,54200000,30986284,0.61,111.65,57.17,57.17,129722980176,57.60,57.60,129722980176 +오리엔트정공,065500,8,17910,2,2020,12.71,15908295,50208520,31742912,15908295,12.71,31.68,50.12,50.12,280055163280,49.26,49.26,280055163280 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,454094,31125,1000000,454094,-3.54,1458.94,45.41,45.41,6335931915,45.16,45.16,6335931915 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +한텍,098070,11,31450,3,0,0.00,4774629,11261551,11121141,4774629,0.00,42.40,42.93,42.93,149292569550,42.68,42.68,149292569550 +유니온,000910,12,5360,2,340,6.77,6148984,262130,15611619,6148984,6.77,2345.78,39.39,39.39,33725853290,40.30,40.30,33725853290 +에넥스,011090,13,915,1,211,29.97,21384970,5975459,59991641,21384970,29.97,357.88,35.65,35.65,18609687976,33.90,33.90,18609687976 +에르코스,435570,14,8990,2,1440,19.07,2398208,342032,7019754,2398208,19.07,701.16,34.16,34.16,20753620795,32.89,32.89,20753620795 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +STX그린로지스,465770,16,10180,2,390,3.98,2183366,608315,7171032,2183366,3.98,358.92,30.45,30.45,22537520870,30.87,30.87,22537520870 +소프트캠프,258790,17,1612,1,372,30.00,7940107,1199769,24991284,7940107,30.00,661.80,31.77,31.77,12394500890,30.77,30.77,12394500890 +와이즈버즈,273060,18,1090,2,37,3.51,14233694,59954876,50459582,14233694,3.51,23.74,28.21,28.21,15703429260,28.55,28.55,15703429260 +대신정보통신,020180,19,1171,2,76,6.94,10708784,5120592,38428915,10708784,6.94,209.13,27.87,27.87,12686687221,28.19,28.19,12686687221 +웹스,196700,20,1781,1,411,30.00,4194391,856117,14364144,4194391,30.00,489.93,29.20,29.20,7196965030,28.13,28.13,7196965030 +웹케시,053580,21,14160,2,3070,27.68,3617988,514293,13636248,3617988,27.68,703.49,26.53,26.53,49709146835,25.74,25.74,49709146835 +레이저옵텍,199550,22,11060,2,400,3.75,3031766,11127843,12044791,3031766,3.75,27.24,25.17,25.17,33996230600,25.52,25.52,33996230600 +KIWOOM 200선물레버리지,253250,23,13675,5,-390,-2.77,146773,203742,570000,146773,-2.77,72.04,25.75,25.75,1962403615,25.18,25.18,1962403615 +형지엘리트,093240,24,3755,2,155,4.31,9570405,40303488,38390259,9570405,4.31,23.75,24.93,24.93,36155443649,25.08,25.08,36155443649 +KODEX 200선물인버스2X,252670,25,2310,2,60,2.67,134820420,118768640,546800000,134820420,2.67,113.52,24.66,24.66,316513996331,25.06,25.06,316513996331 +위너스,479960,26,19650,2,1210,6.56,1695085,4962017,6851000,1695085,6.56,34.16,24.74,24.74,31872727195,23.68,23.68,31872727195 +모니터랩,434480,27,3875,2,70,1.84,2657627,63406,12310300,2657627,1.84,4191.44,21.59,21.59,11204496627,23.49,23.49,11204496627 +써니전자,004770,28,2430,2,185,8.24,8281444,1550432,36702884,8281444,8.24,534.14,22.56,22.56,20721740666,23.23,23.23,20721740666 +흥국화재우,000545,29,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 +평화홀딩스,010770,30,7140,2,1250,21.22,3333039,1896742,14625466,3333039,21.22,175.72,22.79,22.79,22740281020,21.78,21.78,22740281020 diff --git a/top30/20250403/top30-atvtr-20250403-122001.csv b/top30/20250403/top30-atvtr-20250403-122001.csv new file mode 100644 index 000000000000..1f93c232781f --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13270,2,2040,18.17,6714186,1850074,5587025,6714186,18.17,362.91,120.17,120.17,86316152335,116.42,116.42,86316152335 +심플랫폼,444530,2,14720,2,1750,13.49,6197553,6512634,6135447,6197553,13.49,95.16,101.01,101.01,87530478940,96.92,96.92,87530478940 +형지I&C,011080,3,3265,2,530,19.38,30924333,53882264,31541686,30924333,19.38,57.39,98.04,98.04,98155434724,95.31,95.31,98155434724 +에이유브랜즈,481070,4,21100,2,5100,31.88,9553965,0,14160000,9553965,31.88,0.00,67.47,67.47,237514134100,79.50,79.50,237514134100 +iMBC,052220,5,5470,2,410,8.10,15877232,15151531,23000000,15877232,8.10,104.79,69.03,69.03,86685279210,68.90,68.90,86685279210 +유라클,088340,6,17380,2,3090,21.62,2666830,1095224,4330068,2666830,21.62,243.50,61.59,61.59,44560377955,59.21,59.21,44560377955 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,31279476,27753380,54200000,31279476,0.73,112.71,57.71,57.71,130942107904,58.07,58.07,130942107904 +오리엔트정공,065500,8,17910,2,2020,12.71,16153316,50208520,31742912,16153316,12.71,32.17,50.89,50.89,284445144340,50.03,50.03,284445144340 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +한텍,098070,11,31400,5,-50,-0.16,4806538,11261551,11121141,4806538,-0.16,42.68,43.22,43.22,150292546700,43.04,43.04,150292546700 +유니온,000910,12,5400,2,380,7.57,6159966,262130,15611619,6159966,7.57,2349.97,39.46,39.46,33784904360,40.08,40.08,33784904360 +에넥스,011090,13,915,1,211,29.97,21443908,5975459,59991641,21443908,29.97,358.87,35.74,35.74,18663616246,34.00,34.00,18663616246 +에르코스,435570,14,9030,2,1480,19.60,2448479,342032,7019754,2448479,19.60,715.86,34.88,34.88,21207071275,33.46,33.46,21207071275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +STX그린로지스,465770,16,10140,2,350,3.58,2194047,608315,7171032,2194047,3.58,360.68,30.60,30.60,22645794880,31.14,31.14,22645794880 +소프트캠프,258790,17,1612,1,372,30.00,7940507,1199769,24991284,7940507,30.00,661.84,31.77,31.77,12395145690,30.77,30.77,12395145690 +와이즈버즈,273060,18,1062,2,9,0.85,14590722,59954876,50459582,14590722,0.85,24.34,28.92,28.92,16086805005,30.02,30.02,16086805005 +위너스,479960,19,20000,2,1560,8.46,2116921,4962017,6851000,2116921,8.46,42.66,30.90,30.90,40292056070,29.41,29.41,40292056070 +대신정보통신,020180,20,1171,2,76,6.94,10742597,5120592,38428915,10742597,6.94,209.79,27.95,27.95,12726325512,28.28,28.28,12726325512 +웹스,196700,21,1781,1,411,30.00,4203667,856117,14364144,4203667,30.00,491.02,29.27,29.27,7213485586,28.20,28.20,7213485586 +웹케시,053580,22,14110,2,3020,27.23,3700665,514293,13636248,3700665,27.23,719.56,27.14,27.14,50871098870,26.44,26.44,50871098870 +레이저옵텍,199550,23,11040,2,380,3.56,3042133,11127843,12044791,3042133,3.56,27.34,25.26,25.26,34110603710,25.65,25.65,34110603710 +형지엘리트,093240,24,3760,2,160,4.44,9785051,40303488,38390259,9785051,4.44,24.28,25.49,25.49,36961984713,25.61,25.61,36961984713 +KODEX 200선물인버스2X,252670,25,2315,2,65,2.89,136611791,118768640,546800000,136611791,2.89,115.02,24.98,24.98,320658179984,25.33,25.33,320658179984 +KIWOOM 200선물레버리지,253250,26,13675,5,-390,-2.77,146892,203742,570000,146892,-2.77,72.10,25.77,25.77,1964033345,25.20,25.20,1964033345 +모니터랩,434480,27,3805,3,0,0.00,2698714,63406,12310300,2698714,0.00,4256.24,21.92,21.92,11361676602,24.26,24.26,11361676602 +써니전자,004770,28,2425,2,180,8.02,8364891,1550432,36702884,8364891,8.02,539.52,22.79,22.79,20924554312,23.51,23.51,20924554312 +흥국화재우,000545,29,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 +평화홀딩스,010770,30,7140,2,1250,21.22,3355210,1896742,14625466,3355210,21.22,176.89,22.94,22.94,22898204120,21.93,21.93,22898204120 diff --git a/top30/20250403/top30-atvtr-20250403-123002.csv b/top30/20250403/top30-atvtr-20250403-123002.csv new file mode 100644 index 000000000000..25ba5fc1edeb --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13180,2,1950,17.36,6823358,1850074,5587025,6823358,17.36,368.82,122.13,122.13,87761889265,119.18,119.18,87761889265 +심플랫폼,444530,2,14420,2,1450,11.18,6460601,6512634,6135447,6460601,11.18,99.20,105.30,105.30,91383817050,103.29,103.29,91383817050 +형지I&C,011080,3,3245,2,510,18.65,31130836,53882264,31541686,31130836,18.65,57.78,98.70,98.70,98826423346,96.55,96.55,98826423346 +에이유브랜즈,481070,4,21500,2,5500,34.38,9951988,0,14160000,9951988,34.38,0.00,70.28,70.28,245856721850,80.76,80.76,245856721850 +iMBC,052220,5,5480,2,420,8.30,16007004,15151531,23000000,16007004,8.30,105.65,69.60,69.60,87400801005,69.34,69.34,87400801005 +유라클,088340,6,17490,2,3200,22.39,2755260,1095224,4330068,2755260,22.39,251.57,63.63,63.63,46111552225,60.89,60.89,46111552225 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,31656298,27753380,54200000,31656298,0.85,114.06,58.41,58.41,132511144137,58.70,58.70,132511144137 +오리엔트정공,065500,8,17900,2,2010,12.65,16244811,50208520,31742912,16244811,12.65,32.35,51.18,51.18,286082507910,50.35,50.35,286082507910 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13430,2,425,3.27,438909,6918,1000000,438909,3.27,6344.45,43.89,43.89,5949364670,44.30,44.30,5949364670 +한텍,098070,11,31400,5,-50,-0.16,4830584,11261551,11121141,4830584,-0.16,42.89,43.44,43.44,151046802950,43.25,43.25,151046802950 +유니온,000910,12,5370,2,350,6.97,6210480,262130,15611619,6210480,6.97,2369.24,39.78,39.78,34055901870,40.62,40.62,34055901870 +위너스,479960,13,19090,2,650,3.52,2378008,4962017,6851000,2378008,3.52,47.92,34.71,34.71,45364512265,34.69,34.69,45364512265 +에넥스,011090,14,915,1,211,29.97,21473979,5975459,59991641,21473979,29.97,359.37,35.79,35.79,18691131211,34.05,34.05,18691131211 +에르코스,435570,15,9040,2,1490,19.74,2483819,342032,7019754,2483819,19.74,726.19,35.38,35.38,21527742190,33.92,33.92,21527742190 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +STX그린로지스,465770,17,10240,2,450,4.60,2230366,608315,7171032,2230366,4.60,366.65,31.10,31.10,23015771350,31.34,31.34,23015771350 +와이즈버즈,273060,18,1048,5,-5,-0.47,14884189,59954876,50459582,14884189,-0.47,24.83,29.50,29.50,16396329080,31.01,31.01,16396329080 +소프트캠프,258790,19,1612,1,372,30.00,7943670,1199769,24991284,7943670,30.00,662.10,31.79,31.79,12400244446,30.78,30.78,12400244446 +대신정보통신,020180,20,1174,2,79,7.21,10794548,5120592,38428915,10794548,7.21,210.81,28.09,28.09,12787233098,28.34,28.34,12787233098 +웹스,196700,21,1781,1,411,30.00,4204001,856117,14364144,4204001,30.00,491.05,29.27,29.27,7214080440,28.20,28.20,7214080440 +웹케시,053580,22,14170,2,3080,27.77,3743666,514293,13636248,3743666,27.77,727.92,27.45,27.45,51476590400,26.64,26.64,51476590400 +형지엘리트,093240,23,3720,2,120,3.33,9909886,40303488,38390259,9909886,3.33,24.59,25.81,25.81,37427638837,26.21,26.21,37427638837 +레이저옵텍,199550,24,11010,2,350,3.28,3054524,11127843,12044791,3054524,3.28,27.45,25.36,25.36,34247392025,25.83,25.83,34247392025 +KODEX 200선물인버스2X,252670,25,2320,2,70,3.11,136938382,118768640,546800000,136938382,3.11,115.30,25.04,25.04,321414263044,25.34,25.34,321414263044 +KIWOOM 200선물레버리지,253250,26,13645,5,-420,-2.99,146893,203742,570000,146893,-2.99,72.10,25.77,25.77,1964046990,25.25,25.25,1964046990 +모니터랩,434480,27,3800,5,-5,-0.13,2727047,63406,12310300,2727047,-0.13,4300.93,22.15,22.15,11468975086,24.52,24.52,11468975086 +써니전자,004770,28,2430,2,185,8.24,8419345,1550432,36702884,8419345,8.24,543.03,22.94,22.94,21056631514,23.61,23.61,21056631514 +흥국화재우,000545,29,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 +평화홀딩스,010770,30,7350,2,1460,24.79,3413534,1896742,14625466,3413534,24.79,179.97,23.34,23.34,23321882190,21.70,21.70,23321882190 diff --git a/top30/20250403/top30-atvtr-20250403-124002.csv b/top30/20250403/top30-atvtr-20250403-124002.csv new file mode 100644 index 000000000000..3cc5c30d6999 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13100,2,1870,16.65,6905393,1850074,5587025,6905393,16.65,373.25,123.60,123.60,88833631185,121.37,121.37,88833631185 +심플랫폼,444530,2,14100,2,1130,8.71,6753649,6512634,6135447,6753649,8.71,103.70,110.08,110.08,95538937470,110.44,110.44,95538937470 +형지I&C,011080,3,3290,2,555,20.29,31548856,53882264,31541686,31548856,20.29,58.55,100.02,100.02,100189213234,96.55,96.55,100189213234 +에이유브랜즈,481070,4,20700,2,4700,29.38,10351878,0,14160000,10351878,29.38,0.00,73.11,73.11,254403411900,86.79,86.79,254403411900 +iMBC,052220,5,5580,2,520,10.28,16168781,15151531,23000000,16168781,10.28,106.71,70.30,70.30,88299449540,68.80,68.80,88299449540 +유라클,088340,6,17450,2,3160,22.11,2783864,1095224,4330068,2783864,22.11,254.18,64.29,64.29,46610202840,61.69,61.69,46610202840 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,32112406,27753380,54200000,32112406,0.85,115.71,59.25,59.25,134410201647,59.54,59.54,134410201647 +오리엔트정공,065500,8,18190,2,2300,14.47,16596999,50208520,31742912,16596999,14.47,33.06,52.29,52.29,292430615420,50.65,50.65,292430615420 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +한텍,098070,11,31050,5,-400,-1.27,4873319,11261551,11121141,4873319,-1.27,43.27,43.82,43.82,152377125625,44.13,44.13,152377125625 +유니온,000910,12,5300,2,280,5.58,6239369,262130,15611619,6239369,5.58,2380.26,39.97,39.97,34209735760,41.35,41.35,34209735760 +위너스,479960,13,18550,2,110,0.60,2535054,4962017,6851000,2535054,0.60,51.09,37.00,37.00,48323409820,38.02,38.02,48323409820 +에르코스,435570,14,9080,2,1530,20.26,2513610,342032,7019754,2513610,20.26,734.90,35.81,35.81,21799323470,34.20,34.20,21799323470 +에넥스,011090,15,915,1,211,29.97,21494395,5975459,59991641,21494395,29.97,359.71,35.83,35.83,18709811851,34.08,34.08,18709811851 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +STX그린로지스,465770,17,10220,2,430,4.39,2267861,608315,7171032,2267861,4.39,372.81,31.63,31.63,23400552600,31.93,31.93,23400552600 +와이즈버즈,273060,18,1042,5,-11,-1.04,15160995,59954876,50459582,15160995,-1.04,25.29,30.05,30.05,16685343822,31.73,31.73,16685343822 +소프트캠프,258790,19,1612,1,372,30.00,7944745,1199769,24991284,7944745,30.00,662.19,31.79,31.79,12401977346,30.78,30.78,12401977346 +대신정보통신,020180,20,1170,2,75,6.85,10838791,5120592,38428915,10838791,6.85,211.67,28.20,28.20,12839037159,28.56,28.56,12839037159 +웹스,196700,21,1781,1,411,30.00,4204449,856117,14364144,4204449,30.00,491.11,29.27,29.27,7214878328,28.20,28.20,7214878328 +웹케시,053580,22,14230,2,3140,28.31,3814838,514293,13636248,3814838,28.31,741.76,27.98,27.98,52491014660,27.05,27.05,52491014660 +레이저옵텍,199550,23,10870,2,210,1.97,3117131,11127843,12044791,3117131,1.97,28.01,25.88,25.88,34932086065,26.68,26.68,34932086065 +형지엘리트,093240,24,3805,2,205,5.69,10154811,40303488,38390259,10154811,5.69,25.20,26.45,26.45,38345235390,26.25,26.25,38345235390 +KODEX 200선물인버스2X,252670,25,2317,2,67,2.98,138048592,118768640,546800000,138048592,2.98,116.23,25.25,25.25,323988937142,25.57,25.57,323988937142 +KIWOOM 200선물레버리지,253250,26,13635,5,-430,-3.06,146896,203742,570000,146896,-3.06,72.10,25.77,25.77,1964087895,25.27,25.27,1964087895 +모니터랩,434480,27,3775,5,-30,-0.79,2753001,63406,12310300,2753001,-0.79,4341.86,22.36,22.36,11566570806,24.89,24.89,11566570806 +써니전자,004770,28,2430,2,185,8.24,8453611,1550432,36702884,8453611,8.24,545.24,23.03,23.03,21139736874,23.70,23.70,21139736874 +흥국화재우,000545,29,6810,5,-1290,-15.93,175301,186272,768000,175301,-15.93,94.11,22.83,22.83,1216673830,23.26,23.26,1216673830 +평화홀딩스,010770,30,7400,2,1510,25.64,3631913,1896742,14625466,3631913,25.64,191.48,24.83,24.83,24942707205,23.05,23.05,24942707205 diff --git a/top30/20250403/top30-atvtr-20250403-125002.csv b/top30/20250403/top30-atvtr-20250403-125002.csv new file mode 100644 index 000000000000..52ec0a962fe8 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12950,2,1720,15.32,6958152,1850074,5587025,6958152,15.32,376.10,124.54,124.54,89519469375,123.73,123.73,89519469375 +심플랫폼,444530,2,13860,2,890,6.86,6933553,6512634,6135447,6933553,6.86,106.46,113.01,113.01,98036967500,115.29,115.29,98036967500 +형지I&C,011080,3,3280,2,545,19.93,32558407,53882264,31541686,32558407,19.93,60.43,103.22,103.22,103512441393,100.05,100.05,103512441393 +에이유브랜즈,481070,4,20350,2,4350,27.19,10692710,0,14160000,10692710,27.19,0.00,75.51,75.51,261341148750,90.69,90.69,261341148750 +iMBC,052220,5,5600,2,540,10.67,16651018,15151531,23000000,16651018,10.67,109.90,72.40,72.40,91003054895,70.65,70.65,91003054895 +유라클,088340,6,17690,2,3400,23.79,2891702,1095224,4330068,2891702,23.79,264.03,66.78,66.78,48520267925,63.34,63.34,48520267925 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,32841374,27753380,54200000,32841374,0.73,118.33,60.59,60.59,137444338092,60.96,60.96,137444338092 +오리엔트정공,065500,8,18460,2,2570,16.17,18118272,50208520,31742912,18118272,16.17,36.09,57.08,57.08,320311190390,54.66,54.66,320311190390 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14080,5,-465,-3.20,478648,31125,1000000,478648,-3.20,1537.82,47.86,47.86,6680297310,47.45,47.45,6680297310 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +한텍,098070,11,31150,5,-300,-0.95,4910070,11261551,11121141,4910070,-0.95,43.60,44.15,44.15,153515279825,44.31,44.31,153515279825 +유니온,000910,12,5300,2,280,5.58,6281501,262130,15611619,6281501,5.58,2396.33,40.24,40.24,34432502205,41.61,41.61,34432502205 +위너스,479960,13,18450,2,10,0.05,2647835,4962017,6851000,2647835,0.05,53.36,38.65,38.65,50405796915,39.88,39.88,50405796915 +에르코스,435570,14,9200,2,1650,21.85,2567745,342032,7019754,2567745,21.85,750.73,36.58,36.58,22297314585,34.53,34.53,22297314585 +에넥스,011090,15,915,1,211,29.97,21507436,5975459,59991641,21507436,29.97,359.93,35.85,35.85,18721744366,34.11,34.11,18721744366 +STX그린로지스,465770,16,10240,2,450,4.60,2285569,608315,7171032,2285569,4.60,375.72,31.87,31.87,23580954950,32.11,32.11,23580954950 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +와이즈버즈,273060,18,1046,5,-7,-0.66,15345666,59954876,50459582,15345666,-0.66,25.60,30.41,30.41,16878314558,31.98,31.98,16878314558 +소프트캠프,258790,19,1612,1,372,30.00,7944859,1199769,24991284,7944859,30.00,662.20,31.79,31.79,12402161114,30.79,30.79,12402161114 +대신정보통신,020180,20,1180,2,85,7.76,10941962,5120592,38428915,10941962,7.76,213.69,28.47,28.47,12960211151,28.58,28.58,12960211151 +웹스,196700,21,1781,1,411,30.00,4204975,856117,14364144,4204975,30.00,491.17,29.27,29.27,7215815134,28.21,28.21,7215815134 +형지엘리트,093240,22,3785,2,185,5.14,10559040,40303488,38390259,10559040,5.14,26.20,27.50,27.50,39880792649,27.45,27.45,39880792649 +웹케시,053580,23,14250,2,3160,28.49,3842775,514293,13636248,3842775,28.49,747.20,28.18,28.18,52889264445,27.22,27.22,52889264445 +레이저옵텍,199550,24,10900,2,240,2.25,3175986,11127843,12044791,3175986,2.25,28.54,26.37,26.37,35570284365,27.09,27.09,35570284365 +KODEX 200선물인버스2X,252670,25,2315,2,65,2.89,138713596,118768640,546800000,138713596,2.89,116.79,25.37,25.37,325531683204,25.72,25.72,325531683204 +KIWOOM 200선물레버리지,253250,26,13640,5,-425,-3.02,146897,203742,570000,146897,-3.02,72.10,25.77,25.77,1964101535,25.26,25.26,1964101535 +모니터랩,434480,27,3750,5,-55,-1.45,2766873,63406,12310300,2766873,-1.45,4363.74,22.48,22.48,11618606691,25.17,25.17,11618606691 +써니전자,004770,28,2440,2,195,8.69,8774761,1550432,36702884,8774761,8.69,565.96,23.91,23.91,21927467583,24.48,24.48,21927467583 +평화홀딩스,010770,29,7650,1,1760,29.88,3876156,1896742,14625466,3876156,29.88,204.36,26.50,26.50,26803737445,23.96,23.96,26803737445 +흥국화재우,000545,30,6810,5,-1290,-15.93,175301,186272,768000,175301,-15.93,94.11,22.83,22.83,1216673830,23.26,23.26,1216673830 diff --git a/top30/20250403/top30-atvtr-20250403-130002.csv b/top30/20250403/top30-atvtr-20250403-130002.csv new file mode 100644 index 000000000000..2f05ccf9df61 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12930,2,1700,15.14,7010288,1850074,5587025,7010288,15.14,378.92,125.47,125.47,90194920350,124.85,124.85,90194920350 +심플랫폼,444530,2,14070,2,1100,8.48,7046375,6512634,6135447,7046375,8.48,108.20,114.85,114.85,99615931845,115.40,115.40,99615931845 +형지I&C,011080,3,3265,2,530,19.38,33237267,53882264,31541686,33237267,19.38,61.68,105.38,105.38,105740061167,102.68,102.68,105740061167 +에이유브랜즈,481070,4,20800,2,4800,30.00,10870897,0,14160000,10870897,30.00,0.00,76.77,76.77,264983645775,89.97,89.97,264983645775 +iMBC,052220,5,5580,2,520,10.28,16877273,15151531,23000000,16877273,10.28,111.39,73.38,73.38,92264933270,71.89,71.89,92264933270 +유라클,088340,6,17540,2,3250,22.74,2932658,1095224,4330068,2932658,22.74,267.77,67.73,67.73,49239239050,64.83,64.83,49239239050 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,33464968,27753380,54200000,33464968,0.73,120.58,61.74,61.74,140038695387,62.11,62.11,140038695387 +오리엔트정공,065500,8,18480,2,2590,16.30,19521698,50208520,31742912,19521698,16.30,38.88,61.50,61.50,346353762940,59.04,59.04,346353762940 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14085,5,-460,-3.16,481591,31125,1000000,481591,-3.16,1547.28,48.16,48.16,6721721580,47.72,47.72,6721721580 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13410,2,405,3.11,451360,6918,1000000,451360,3.11,6524.43,45.14,45.14,6116394380,45.61,45.61,6116394380 +한텍,098070,11,31200,5,-250,-0.79,4997787,11261551,11121141,4997787,-0.79,44.38,44.94,44.94,156264198375,45.04,45.04,156264198375 +유니온,000910,12,5320,2,300,5.98,6305068,262130,15611619,6305068,5.98,2405.32,40.39,40.39,34556963165,41.61,41.61,34556963165 +위너스,479960,13,18240,5,-200,-1.08,2723965,4962017,6851000,2723965,-1.08,54.90,39.76,39.76,51796596220,41.45,41.45,51796596220 +에르코스,435570,14,9160,2,1610,21.32,2597425,342032,7019754,2597425,21.32,759.41,37.00,37.00,22569849385,35.10,35.10,22569849385 +에넥스,011090,15,915,1,211,29.97,21558801,5975459,59991641,21558801,29.97,360.79,35.94,35.94,18768743341,34.19,34.19,18768743341 +STX그린로지스,465770,16,10150,2,360,3.68,2307380,608315,7171032,2307380,3.68,379.31,32.18,32.18,23802644190,32.70,32.70,23802644190 +와이즈버즈,273060,17,1057,2,4,0.38,15480340,59954876,50459582,15480340,0.38,25.82,30.68,30.68,17020293136,31.91,31.91,17020293136 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8725,5,-35,-0.40,175570,200976,550000,175570,-0.40,87.36,31.92,31.92,1531150374,31.91,31.91,1531150374 +소프트캠프,258790,19,1612,1,372,30.00,7946977,1199769,24991284,7946977,30.00,662.38,31.80,31.80,12405575330,30.79,30.79,12405575330 +대신정보통신,020180,20,1178,2,83,7.58,11104816,5120592,38428915,11104816,7.58,216.87,28.90,28.90,13152453104,29.05,29.05,13152453104 +형지엘리트,093240,21,3755,2,155,4.31,10905822,40303488,38390259,10905822,4.31,27.06,28.41,28.41,41196902698,28.58,28.58,41196902698 +웹스,196700,22,1781,1,411,30.00,4205051,856117,14364144,4205051,30.00,491.18,29.27,29.27,7215950490,28.21,28.21,7215950490 +웹케시,053580,23,14200,2,3110,28.04,3875201,514293,13636248,3875201,28.04,753.50,28.42,28.42,53350905095,27.55,27.55,53350905095 +레이저옵텍,199550,24,10910,2,250,2.35,3197098,11127843,12044791,3197098,2.35,28.73,26.54,26.54,35800656145,27.24,27.24,35800656145 +KODEX 200선물인버스2X,252670,25,2317,2,67,2.98,139483263,118768640,546800000,139483263,2.98,117.44,25.51,25.51,327317152581,25.84,25.84,327317152581 +써니전자,004770,26,2410,2,165,7.35,9026904,1550432,36702884,9026904,7.35,582.22,24.59,24.59,22536552879,25.48,25.48,22536552879 +모니터랩,434480,27,3745,5,-60,-1.58,2778852,63406,12310300,2778852,-1.58,4382.63,22.57,22.57,11663440951,25.30,25.30,11663440951 +KIWOOM 200선물레버리지,253250,28,13645,5,-420,-2.99,146898,203742,570000,146898,-2.99,72.10,25.77,25.77,1964115180,25.25,25.25,1964115180 +평화홀딩스,010770,29,7650,1,1760,29.88,3894460,1896742,14625466,3894460,29.88,205.32,26.63,26.63,26943763045,24.08,24.08,26943763045 +오리엔트바이오,002630,30,2340,2,165,7.59,28312776,98372120,118583005,28312776,7.59,28.78,23.88,23.88,65674583449,23.67,23.67,65674583449 diff --git a/top30/20250403/top30-atvtr-20250403-131002.csv b/top30/20250403/top30-atvtr-20250403-131002.csv new file mode 100644 index 000000000000..6078aabf51cc --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12940,2,1710,15.23,7092379,1850074,5587025,7092379,15.23,383.36,126.94,126.94,91257144630,126.23,126.23,91257144630 +심플랫폼,444530,2,14090,2,1120,8.64,7143922,6512634,6135447,7143922,8.64,109.69,116.44,116.44,100991233550,116.82,116.82,100991233550 +형지I&C,011080,3,3255,2,520,19.01,33614204,53882264,31541686,33614204,19.01,62.38,106.57,106.57,106967152805,104.19,104.19,106967152805 +에이유브랜즈,481070,4,21000,2,5000,31.25,11094315,0,14160000,11094315,31.25,0.00,78.35,78.35,269638909725,90.68,90.68,269638909725 +iMBC,052220,5,5540,2,480,9.49,17065970,15151531,23000000,17065970,9.49,112.64,74.20,74.20,93312700555,73.23,73.23,93312700555 +유라클,088340,6,17950,2,3660,25.61,2984401,1095224,4330068,2984401,25.61,272.49,68.92,68.92,50157822420,64.53,64.53,50157822420 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,33938046,27753380,54200000,33938046,0.61,122.28,62.62,62.62,142003210062,63.06,63.06,142003210062 +오리엔트정공,065500,8,18510,2,2620,16.49,20068122,50208520,31742912,20068122,16.49,39.97,63.22,63.22,356458773090,60.67,60.67,356458773090 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13455,2,450,3.46,452635,6918,1000000,452635,3.46,6542.86,45.26,45.26,6133549340,45.59,45.59,6133549340 +한텍,098070,11,31250,5,-200,-0.64,5021039,11261551,11121141,5021039,-0.64,44.59,45.15,45.15,156987806950,45.17,45.17,156987806950 +위너스,479960,12,18180,5,-260,-1.41,2759575,4962017,6851000,2759575,-1.41,55.61,40.28,40.28,52444937720,42.11,42.11,52444937720 +유니온,000910,13,5350,2,330,6.57,6322598,262130,15611619,6322598,6.57,2412.01,40.50,40.50,34650137325,41.49,41.49,34650137325 +에르코스,435570,14,9130,2,1580,20.93,2614156,342032,7019754,2614156,20.93,764.30,37.24,37.24,22723260435,35.46,35.46,22723260435 +에넥스,011090,15,915,1,211,29.97,21585474,5975459,59991641,21585474,29.97,361.24,35.98,35.98,18793149136,34.24,34.24,18793149136 +STX그린로지스,465770,16,10170,2,380,3.88,2399827,608315,7171032,2399827,3.88,394.50,33.47,33.47,24748186915,33.93,33.93,24748186915 +와이즈버즈,273060,17,1047,5,-6,-0.57,15607109,59954876,50459582,15607109,-0.57,26.03,30.93,30.93,17153265996,32.47,32.47,17153265996 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8725,5,-35,-0.40,175570,200976,550000,175570,-0.40,87.36,31.92,31.92,1531150374,31.91,31.91,1531150374 +소프트캠프,258790,19,1612,1,372,30.00,7947014,1199769,24991284,7947014,30.00,662.38,31.80,31.80,12405634974,30.79,30.79,12405634974 +대신정보통신,020180,20,1172,2,77,7.03,11148112,5120592,38428915,11148112,7.03,217.71,29.01,29.01,13203316176,29.32,29.32,13203316176 +형지엘리트,093240,21,3745,2,145,4.03,11061853,40303488,38390259,11061853,4.03,27.45,28.81,28.81,41782556175,29.06,29.06,41782556175 +웹스,196700,22,1781,1,411,30.00,4212828,856117,14364144,4212828,30.00,492.09,29.33,29.33,7229801327,28.26,28.26,7229801327 +웹케시,053580,23,14290,2,3200,28.85,3899464,514293,13636248,3899464,28.85,758.22,28.60,28.60,53696129870,27.56,27.56,53696129870 +레이저옵텍,199550,24,10900,2,240,2.25,3216732,11127843,12044791,3216732,2.25,28.91,26.71,26.71,36013993915,27.43,27.43,36013993915 +유라테크,048430,25,10200,2,1180,13.08,3073904,214660,11520000,3073904,13.08,1431.99,26.68,26.68,31690604585,26.97,26.97,31690604585 +KODEX 200선물인버스2X,252670,26,2310,2,60,2.67,141729244,118768640,546800000,141729244,2.67,119.33,25.92,25.92,332508734648,26.32,26.32,332508734648 +써니전자,004770,27,2425,2,180,8.02,9070504,1550432,36702884,9070504,8.02,585.03,24.71,24.71,22641797859,25.44,25.44,22641797859 +KIWOOM 200선물레버리지,253250,28,13700,5,-365,-2.60,147637,203742,570000,147637,-2.60,72.46,25.90,25.90,1974239330,25.28,25.28,1974239330 +모니터랩,434480,29,3770,5,-35,-0.92,2787009,63406,12310300,2787009,-0.92,4395.50,22.64,22.64,11694064753,25.20,25.20,11694064753 +흥국화재우,000545,30,6710,5,-1390,-17.16,185325,186272,768000,185325,-17.16,99.49,24.13,24.13,1283934870,24.91,24.91,1283934870 diff --git a/top30/20250403/top30-atvtr-20250403-132002.csv b/top30/20250403/top30-atvtr-20250403-132002.csv new file mode 100644 index 000000000000..d34168c14eb7 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13290,2,2060,18.34,7374419,1850074,5587025,7374419,18.34,398.60,131.99,131.99,94987264855,127.93,127.93,94987264855 +심플랫폼,444530,2,14090,2,1120,8.64,7426579,6512634,6135447,7426579,8.64,114.03,121.04,121.04,105031027135,121.50,121.50,105031027135 +형지I&C,011080,3,3200,2,465,17.00,34014209,53882264,31541686,34014209,17.00,63.13,107.84,107.84,108259081618,107.26,107.26,108259081618 +에이유브랜즈,481070,4,20950,2,4950,30.94,11261062,0,14160000,11261062,30.94,0.00,79.53,79.53,273117634500,92.07,92.07,273117634500 +iMBC,052220,5,5500,2,440,8.70,17289087,15151531,23000000,17289087,8.70,114.11,75.17,75.17,94541072460,74.74,74.74,94541072460 +유라클,088340,6,17720,2,3430,24.00,3092707,1095224,4330068,3092707,24.00,282.38,71.42,71.42,52088275390,67.89,67.89,52088275390 +KODEX 코스닥150선물인버스,251340,7,4150,2,20,0.48,35037194,27753380,54200000,35037194,0.48,126.24,64.64,64.64,146564728074,65.16,65.16,146564728074 +오리엔트정공,065500,8,18300,2,2410,15.17,20522585,50208520,31742912,20522585,15.17,40.87,64.65,64.65,364808434205,62.80,62.80,364808434205 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13450,2,445,3.42,453901,6918,1000000,453901,3.42,6561.16,45.39,45.39,6150570740,45.73,45.73,6150570740 +한텍,098070,11,31600,2,150,0.48,5072542,11261551,11121141,5072542,0.48,45.04,45.61,45.61,158605973200,45.13,45.13,158605973200 +위너스,479960,12,18350,5,-90,-0.49,2783019,4962017,6851000,2783019,-0.49,56.09,40.62,40.62,52872503560,42.06,42.06,52872503560 +유니온,000910,13,5300,2,280,5.58,6343766,262130,15611619,6343766,5.58,2420.08,40.63,40.63,34762787725,42.01,42.01,34762787725 +에르코스,435570,14,9070,2,1520,20.13,2632180,342032,7019754,2632180,20.13,769.57,37.50,37.50,22887625445,35.95,35.95,22887625445 +STX그린로지스,465770,15,10100,2,310,3.17,2444486,608315,7171032,2444486,3.17,401.85,34.09,34.09,25199292690,34.79,34.79,25199292690 +에넥스,011090,16,915,1,211,29.97,21630963,5975459,59991641,21630963,29.97,362.00,36.06,36.06,18834771571,34.31,34.31,18834771571 +와이즈버즈,273060,17,1037,5,-16,-1.52,15929927,59954876,50459582,15929927,-1.52,26.57,31.57,31.57,17487494177,33.42,33.42,17487494177 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8725,5,-35,-0.40,175571,200976,550000,175571,-0.40,87.36,31.92,31.92,1531159099,31.91,31.91,1531159099 +소프트캠프,258790,19,1612,1,372,30.00,7948885,1199769,24991284,7948885,30.00,662.53,31.81,31.81,12408651026,30.80,30.80,12408651026 +형지엘리트,093240,20,3730,2,130,3.61,11210118,40303488,38390259,11210118,3.61,27.81,29.20,29.20,42338264965,29.57,29.57,42338264965 +대신정보통신,020180,21,1178,2,83,7.58,11246379,5120592,38428915,11246379,7.58,219.63,29.27,29.27,13318756250,29.42,29.42,13318756250 +웹스,196700,22,1781,1,411,30.00,4214701,856117,14364144,4214701,30.00,492.30,29.34,29.34,7233137140,28.27,28.27,7233137140 +웹케시,053580,23,14240,2,3150,28.40,3915425,514293,13636248,3915425,28.40,761.32,28.71,28.71,53923735285,27.77,27.77,53923735285 +레이저옵텍,199550,24,10870,2,210,1.97,3227893,11127843,12044791,3227893,1.97,29.01,26.80,26.80,36135547215,27.60,27.60,36135547215 +유라테크,048430,25,10290,2,1270,14.08,3160926,214660,11520000,3160926,14.08,1472.53,27.44,27.44,32582025300,27.49,27.49,32582025300 +KODEX 200선물인버스2X,252670,26,2310,2,60,2.67,147700909,118768640,546800000,147700909,2.67,124.36,27.01,27.01,346271271071,27.41,27.41,346271271071 +써니전자,004770,27,2420,2,175,7.80,9105524,1550432,36702884,9105524,7.80,587.29,24.81,24.81,22726506654,25.59,25.59,22726506654 +모니터랩,434480,28,3750,5,-55,-1.45,2796563,63406,12310300,2796563,-1.45,4410.57,22.72,22.72,11730039958,25.41,25.41,11730039958 +KIWOOM 200선물레버리지,253250,29,13720,5,-345,-2.45,147718,203742,570000,147718,-2.45,72.50,25.92,25.92,1975351450,25.26,25.26,1975351450 +흥국화재우,000545,30,6710,5,-1390,-17.16,185325,186272,768000,185325,-17.16,99.49,24.13,24.13,1283934870,24.91,24.91,1283934870 diff --git a/top30/20250403/top30-atvtr-20250403-133002.csv b/top30/20250403/top30-atvtr-20250403-133002.csv new file mode 100644 index 000000000000..1e53940d0f1a --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13000,2,1770,15.76,7471695,1850074,5587025,7471695,15.76,403.86,133.73,133.73,96263766185,132.54,132.54,96263766185 +심플랫폼,444530,2,13810,2,840,6.48,7615479,6512634,6135447,7615479,6.48,116.93,124.12,124.12,107642888520,127.04,127.04,107642888520 +형지I&C,011080,3,3245,2,510,18.65,34389593,53882264,31541686,34389593,18.65,63.82,109.03,109.03,109474351099,106.96,106.96,109474351099 +에이유브랜즈,481070,4,20750,2,4750,29.69,11376613,0,14160000,11376613,29.69,0.00,80.34,80.34,275533772750,93.78,93.78,275533772750 +iMBC,052220,5,5560,2,500,9.88,17381663,15151531,23000000,17381663,9.88,114.72,75.57,75.57,95053896100,74.33,74.33,95053896100 +유라클,088340,6,18035,2,3745,26.21,3199130,1095224,4330068,3199130,26.21,292.10,73.88,73.88,53997263615,69.15,69.15,53997263615 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,35352957,27753380,54200000,35352957,0.61,127.38,65.23,65.23,147874834606,65.66,65.66,147874834606 +오리엔트정공,065500,8,18410,2,2520,15.86,20960744,50208520,31742912,20960744,15.86,41.75,66.03,66.03,372864909320,63.80,63.80,372864909320 +한텍,098070,9,31550,2,100,0.32,5465780,11261551,11121141,5465780,0.32,48.53,49.15,49.15,171114175000,48.77,48.77,171114175000 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,453911,6918,1000000,453911,3.58,6561.30,45.39,45.39,6150705395,45.66,45.66,6150705395 +위너스,479960,12,18220,5,-220,-1.19,2800856,4962017,6851000,2800856,-1.19,56.45,40.88,40.88,53198388230,42.62,42.62,53198388230 +유니온,000910,13,5300,2,280,5.58,6363565,262130,15611619,6363565,5.58,2427.64,40.76,40.76,34867407975,42.14,42.14,34867407975 +에르코스,435570,14,9120,2,1570,20.79,2648278,342032,7019754,2648278,20.79,774.28,37.73,37.73,23034639135,35.98,35.98,23034639135 +STX그린로지스,465770,15,10070,2,280,2.86,2463120,608315,7171032,2463120,2.86,404.91,34.35,34.35,25386818210,35.16,35.16,25386818210 +에넥스,011090,16,915,1,211,29.97,21639274,5975459,59991641,21639274,29.97,362.14,36.07,36.07,18842376136,34.33,34.33,18842376136 +와이즈버즈,273060,17,1036,5,-17,-1.61,16089494,59954876,50459582,16089494,-1.61,26.84,31.89,31.89,17651829625,33.77,33.77,17651829625 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +금강공업,014280,19,5020,2,745,17.43,9807890,1201560,29329357,9807890,17.43,816.26,33.44,33.44,46578067647,31.64,31.64,46578067647 +소프트캠프,258790,20,1612,1,372,30.00,7951540,1199769,24991284,7951540,30.00,662.76,31.82,31.82,12412930886,30.81,30.81,12412930886 +대신정보통신,020180,21,1171,2,76,6.94,11342972,5120592,38428915,11342972,6.94,221.52,29.52,29.52,13431998600,29.85,29.85,13431998600 +형지엘리트,093240,22,3740,2,140,3.89,11304486,40303488,38390259,11304486,3.89,28.05,29.45,29.45,42690937558,29.73,29.73,42690937558 +이씨에스,067010,23,3040,2,30,1.00,3232610,609598,12294000,3232610,1.00,530.29,26.29,26.29,10773354827,28.83,28.83,10773354827 +유라테크,048430,24,10520,2,1500,16.63,3370443,214660,11520000,3370443,16.63,1570.13,29.26,29.26,34786544820,28.70,28.70,34786544820 +웹스,196700,25,1781,1,411,30.00,4214978,856117,14364144,4214978,30.00,492.34,29.34,29.34,7233630477,28.28,28.28,7233630477 +KODEX 200선물인버스2X,252670,26,2305,2,55,2.44,151777468,118768640,546800000,151777468,2.44,127.79,27.76,27.76,355653186040,28.22,28.22,355653186040 +웹케시,053580,27,14380,2,3290,29.67,3977751,514293,13636248,3977751,29.67,773.44,29.17,29.17,54818360115,27.96,27.96,54818360115 +레이저옵텍,199550,28,11000,2,340,3.19,3242566,11127843,12044791,3242566,3.19,29.14,26.92,26.92,36296239300,27.39,27.39,36296239300 +모니터랩,434480,29,3750,5,-55,-1.45,2803051,63406,12310300,2803051,-1.45,4420.80,22.77,22.77,11754458688,25.46,25.46,11754458688 +써니전자,004770,30,2450,2,205,9.13,9169209,1550432,36702884,9169209,9.13,591.40,24.98,24.98,22881585424,25.45,25.45,22881585424 diff --git a/top30/20250403/top30-atvtr-20250403-134002.csv b/top30/20250403/top30-atvtr-20250403-134002.csv new file mode 100644 index 000000000000..18fb96c37d84 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13010,2,1780,15.85,7540639,1850074,5587025,7540639,15.85,407.59,134.97,134.97,97159105445,133.67,133.67,97159105445 +심플랫폼,444530,2,13830,2,860,6.63,7685335,6512634,6135447,7685335,6.63,118.01,125.26,125.26,108600051665,127.99,127.99,108600051665 +형지I&C,011080,3,3185,2,450,16.45,35022981,53882264,31541686,35022981,16.45,65.00,111.04,111.04,111499925721,110.99,110.99,111499925721 +에이유브랜즈,481070,4,20650,2,4650,29.06,11459825,0,14160000,11459825,29.06,0.00,80.93,80.93,277260944525,94.82,94.82,277260944525 +iMBC,052220,5,5510,2,450,8.89,17486888,15151531,23000000,17486888,8.89,115.41,76.03,76.03,95634986910,75.46,75.46,95634986910 +유라클,088340,6,18550,2,4260,29.81,3520442,1095224,4330068,3520442,29.81,321.44,81.30,81.30,59914984160,74.59,74.59,59914984160 +KODEX 코스닥150선물인버스,251340,7,4140,2,10,0.24,36085277,27753380,54200000,36085277,0.24,130.02,66.58,66.58,150911506751,67.25,67.25,150911506751 +오리엔트정공,065500,8,18380,2,2490,15.67,21190779,50208520,31742912,21190779,15.67,42.21,66.76,66.76,377085492280,64.63,64.63,377085492280 +한텍,098070,9,31400,5,-50,-0.16,5508799,11261551,11121141,5508799,-0.16,48.92,49.53,49.53,172468084750,49.39,49.39,172468084750 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14030,5,-515,-3.54,481602,31125,1000000,481602,-3.54,1547.32,48.16,48.16,6721876060,47.91,47.91,6721876060 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13460,2,455,3.50,453984,6918,1000000,453984,3.50,6562.36,45.40,45.40,6151688430,45.70,45.70,6151688430 +위너스,479960,12,18280,5,-160,-0.87,2807757,4962017,6851000,2807757,-0.87,56.58,40.98,40.98,53324297895,42.58,42.58,53324297895 +유니온,000910,13,5260,2,240,4.78,6379179,262130,15611619,6379179,4.78,2433.59,40.86,40.86,34949821495,42.56,42.56,34949821495 +에르코스,435570,14,9740,2,2190,29.01,2841265,342032,7019754,2841265,29.01,830.70,40.48,40.48,24864133920,36.37,36.37,24864133920 +STX그린로지스,465770,15,9990,2,200,2.04,2506468,608315,7171032,2506468,2.04,412.03,34.95,34.95,25820460605,36.04,36.04,25820460605 +에넥스,011090,16,915,1,211,29.97,21663087,5975459,59991641,21663087,29.97,362.53,36.11,36.11,18864165031,34.37,34.37,18864165031 +금강공업,014280,17,5010,2,735,17.19,10486059,1201560,29329357,10486059,17.19,872.70,35.75,35.75,49970475319,34.01,34.01,49970475319 +와이즈버즈,273060,18,1035,5,-18,-1.71,16148195,59954876,50459582,16148195,-1.71,26.93,32.00,32.00,17712837138,33.92,33.92,17712837138 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +소프트캠프,258790,20,1612,1,372,30.00,7961386,1199769,24991284,7961386,30.00,663.58,31.86,31.86,12428802638,30.85,30.85,12428802638 +형지엘리트,093240,21,3715,2,115,3.19,11456158,40303488,38390259,11456158,3.19,28.42,29.84,29.84,43255364656,30.33,30.33,43255364656 +대신정보통신,020180,22,1170,2,75,6.85,11376616,5120592,38428915,11376616,6.85,222.17,29.60,29.60,13471368180,29.96,29.96,13471368180 +이씨에스,067010,23,3005,5,-5,-0.17,3318823,609598,12294000,3318823,-0.17,544.43,27.00,27.00,11033785237,29.87,29.87,11033785237 +유라테크,048430,24,10380,2,1360,15.08,3457633,214660,11520000,3457633,15.08,1610.75,30.01,30.01,35690128895,29.85,29.85,35690128895 +웹케시,053580,25,14080,2,2990,26.96,4065756,514293,13636248,4065756,26.96,790.55,29.82,29.82,56066279295,29.20,29.20,56066279295 +KODEX 200선물인버스2X,252670,26,2302,2,52,2.31,152156351,118768640,546800000,152156351,2.31,128.11,27.83,27.83,356525922077,28.32,28.32,356525922077 +웹스,196700,27,1781,1,411,30.00,4215948,856117,14364144,4215948,30.00,492.45,29.35,29.35,7235358047,28.28,28.28,7235358047 +레이저옵텍,199550,28,11110,2,450,4.22,3274380,11127843,12044791,3274380,4.22,29.43,27.19,27.19,36646632400,27.39,27.39,36646632400 +흥국화재우,000545,29,6690,5,-1410,-17.41,191085,186272,768000,191085,-17.41,102.58,24.88,24.88,1322469270,25.74,25.74,1322469270 +써니전자,004770,30,2455,2,210,9.35,9235013,1550432,36702884,9235013,9.35,595.64,25.16,25.16,23042802964,25.57,25.57,23042802964 diff --git a/top30/20250403/top30-atvtr-20250403-135001.csv b/top30/20250403/top30-atvtr-20250403-135001.csv new file mode 100644 index 000000000000..27822b420401 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13030,2,1800,16.03,7674531,1850074,5587025,7674531,16.03,414.82,137.36,137.36,98914626190,135.87,135.87,98914626190 +심플랫폼,444530,2,13840,2,870,6.71,7753326,6512634,6135447,7753326,6.71,119.05,126.37,126.37,109541876035,129.00,129.00,109541876035 +형지I&C,011080,3,3130,2,395,14.44,35638923,53882264,31541686,35638923,14.44,66.14,112.99,112.99,113450396095,114.92,114.92,113450396095 +에이유브랜즈,481070,4,20200,2,4200,26.25,11573208,0,14160000,11573208,26.25,0.00,81.73,81.73,279573868075,97.74,97.74,279573868075 +iMBC,052220,5,5490,2,430,8.50,17628631,15151531,23000000,17628631,8.50,116.35,76.65,76.65,96414562760,76.36,76.36,96414562760 +유라클,088340,6,18570,1,4280,29.95,3597173,1095224,4330068,3597173,29.95,328.44,83.07,83.07,61339698795,76.28,76.28,61339698795 +오리엔트정공,065500,7,17970,2,2080,13.09,21911114,50208520,31742912,21911114,13.09,43.64,69.03,69.03,390158433950,68.40,68.40,390158433950 +KODEX 코스닥150선물인버스,251340,8,4145,2,15,0.36,36413573,27753380,54200000,36413573,0.36,131.20,67.18,67.18,152271803762,67.78,67.78,152271803762 +한텍,098070,9,31450,3,0,0.00,5548419,11261551,11121141,5548419,0.00,49.27,49.89,49.89,173714219025,49.67,49.67,173714219025 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14030,5,-515,-3.54,481602,31125,1000000,481602,-3.54,1547.32,48.16,48.16,6721876060,47.91,47.91,6721876060 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +위너스,479960,12,18250,5,-190,-1.03,2818050,4962017,6851000,2818050,-1.03,56.79,41.13,41.13,53512284335,42.80,42.80,53512284335 +유니온,000910,13,5265,2,245,4.88,6409449,262130,15611619,6409449,4.88,2445.14,41.06,41.06,35109469505,42.71,42.71,35109469505 +에르코스,435570,14,9610,2,2060,27.28,3005741,342032,7019754,3005741,27.28,878.79,42.82,42.82,26445282265,39.20,39.20,26445282265 +STX그린로지스,465770,15,9980,2,190,1.94,2516976,608315,7171032,2516976,1.94,413.76,35.10,35.10,25925499840,36.23,36.23,25925499840 +금강공업,014280,16,4980,2,705,16.49,11059584,1201560,29329357,11059584,16.49,920.44,37.71,37.71,52848899811,36.18,36.18,52848899811 +에넥스,011090,17,915,1,211,29.97,21706301,5975459,59991641,21706301,29.97,363.26,36.18,36.18,18903705841,34.44,34.44,18903705841 +와이즈버즈,273060,18,1038,5,-15,-1.42,16253453,59954876,50459582,16253453,-1.42,27.11,32.21,32.21,17821465062,34.03,34.03,17821465062 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +형지엘리트,093240,20,3670,2,70,1.94,11729503,40303488,38390259,11729503,1.94,29.10,30.55,30.55,44267150261,31.42,31.42,44267150261 +소프트캠프,258790,21,1612,1,372,30.00,7961858,1199769,24991284,7961858,30.00,663.62,31.86,31.86,12429563502,30.85,30.85,12429563502 +대신정보통신,020180,22,1160,2,65,5.94,11455431,5120592,38428915,11455431,5.94,223.71,29.81,29.81,13563086588,30.43,30.43,13563086588 +유라테크,048430,23,10380,2,1360,15.08,3516432,214660,11520000,3516432,15.08,1638.14,30.52,30.52,36300440915,30.36,30.36,36300440915 +레이저옵텍,199550,24,11480,2,820,7.69,3709022,11127843,12044791,3709022,7.69,33.33,30.79,30.79,41566543060,30.06,30.06,41566543060 +이씨에스,067010,25,3015,2,5,0.17,3339230,609598,12294000,3339230,0.17,547.78,27.16,27.16,11095193665,29.93,29.93,11095193665 +웹케시,053580,26,14080,2,2990,26.96,4157256,514293,13636248,4157256,26.96,808.34,30.49,30.49,57350446430,29.87,29.87,57350446430 +KODEX 200선물인버스2X,252670,27,2305,2,55,2.44,153415217,118768640,546800000,153415217,2.44,129.17,28.06,28.06,359426770752,28.52,28.52,359426770752 +웹스,196700,28,1781,1,411,30.00,4215997,856117,14364144,4215997,30.00,492.46,29.35,29.35,7235445316,28.28,28.28,7235445316 +오리엔트바이오,002630,29,2295,2,120,5.52,30740256,98372120,118583005,30740256,5.52,31.25,25.92,25.92,71308743398,26.20,26.20,71308743398 +써니전자,004770,30,2445,2,200,8.91,9344279,1550432,36702884,9344279,8.91,602.69,25.46,25.46,23309728664,25.98,25.98,23309728664 diff --git a/top30/20250403/top30-atvtr-20250403-140002.csv b/top30/20250403/top30-atvtr-20250403-140002.csv new file mode 100644 index 000000000000..c3b980b1e1f8 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12820,2,1590,14.16,7819465,1850074,5587025,7819465,14.16,422.66,139.96,139.96,100779482865,140.70,140.70,100779482865 +심플랫폼,444530,2,13390,2,420,3.24,7897640,6512634,6135447,7897640,3.24,121.27,128.72,128.72,111485478800,135.70,135.70,111485478800 +형지I&C,011080,3,3040,2,305,11.15,39780389,53882264,31541686,39780389,11.15,73.83,126.12,126.12,125903740561,131.30,131.30,125903740561 +에이유브랜즈,481070,4,19980,2,3980,24.88,11742990,0,14160000,11742990,24.88,0.00,82.93,82.93,282996071150,100.03,100.03,282996071150 +iMBC,052220,5,5340,2,280,5.53,18594023,15151531,23000000,18594023,5.53,122.72,80.84,80.84,101567589995,82.70,82.70,101567589995 +유라클,088340,6,18550,2,4260,29.81,3835497,1095224,4330068,3835497,29.81,350.20,88.58,88.58,65749395370,81.86,81.86,65749395370 +오리엔트정공,065500,7,17480,2,1590,10.01,25137627,50208520,31742912,25137627,10.01,50.07,79.19,79.19,446063137970,80.39,80.39,446063137970 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,37422940,27753380,54200000,37422940,0.48,134.84,69.05,69.05,156454488632,69.56,69.56,156454488632 +한텍,098070,9,31150,5,-300,-0.95,5634150,11261551,11121141,5634150,-0.95,50.03,50.66,50.66,176391265150,50.92,50.92,176391265150 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14070,5,-475,-3.27,481608,31125,1000000,481608,-3.27,1547.33,48.16,48.16,6721960455,47.78,47.78,6721960455 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +위너스,479960,12,17760,5,-680,-3.69,2857555,4962017,6851000,2857555,-3.69,57.59,41.71,41.71,54223461315,44.56,44.56,54223461315 +유니온,000910,13,5280,2,260,5.18,6424818,262130,15611619,6424818,5.18,2451.00,41.15,41.15,35190760005,42.69,42.69,35190760005 +에르코스,435570,14,9280,2,1730,22.91,3110501,342032,7019754,3110501,22.91,909.42,44.31,44.31,27432322015,42.11,42.11,27432322015 +금강공업,014280,15,4895,2,620,14.50,12034908,1201560,29329357,12034908,14.50,1001.61,41.03,41.03,57656474756,40.16,40.16,57656474756 +STX그린로지스,465770,16,9970,2,180,1.84,2527969,608315,7171032,2527969,1.84,415.57,35.25,35.25,26035368885,36.42,36.42,26035368885 +형지엘리트,093240,17,3530,5,-70,-1.94,13162373,40303488,38390259,13162373,-1.94,32.66,34.29,34.29,49220244807,36.32,36.32,49220244807 +와이즈버즈,273060,18,1020,5,-33,-3.13,16454207,59954876,50459582,16454207,-3.13,27.44,32.61,32.61,18026995426,35.03,35.03,18026995426 +에넥스,011090,19,915,1,211,29.97,21731761,5975459,59991641,21731761,29.97,363.68,36.22,36.22,18927001741,34.48,34.48,18927001741 +레이저옵텍,199550,20,11420,2,760,7.13,4084247,11127843,12044791,4084247,7.13,36.70,33.91,33.91,45850361705,33.33,33.33,45850361705 +웹케시,053580,21,13590,2,2500,22.54,4438555,514293,13636248,4438555,22.54,863.04,32.55,32.55,61181981380,33.01,33.01,61181981380 +유라테크,048430,22,10260,2,1240,13.75,3673028,214660,11520000,3673028,13.75,1711.09,31.88,31.88,37893827975,32.06,32.06,37893827975 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,23,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +대신정보통신,020180,24,1138,2,43,3.93,11775952,5120592,38428915,11775952,3.93,229.97,30.64,30.64,13928726450,31.85,31.85,13928726450 +소프트캠프,258790,25,1612,1,372,30.00,7977510,1199769,24991284,7977510,30.00,664.92,31.92,31.92,12454794526,30.92,30.92,12454794526 +이씨에스,067010,26,3005,5,-5,-0.17,3364787,609598,12294000,3364787,-0.17,551.97,27.37,27.37,11172318557,30.24,30.24,11172318557 +오리엔트바이오,002630,27,2220,2,45,2.07,34116317,98372120,118583005,34116317,2.07,34.68,28.77,28.77,78668903467,29.88,29.88,78668903467 +KODEX 200선물인버스2X,252670,28,2307,2,57,2.53,155603314,118768640,546800000,155603314,2.53,131.01,28.46,28.46,364461234813,28.89,28.89,364461234813 +평화홀딩스,010770,29,7640,2,1750,29.71,4605110,1896742,14625466,4605110,29.71,242.79,31.49,31.49,32263675685,28.87,28.87,32263675685 +평화산업,090080,30,1331,2,232,21.11,16431943,1304287,54902259,16431943,21.11,1259.84,29.93,29.93,20983339492,28.71,28.71,20983339492 diff --git a/top30/20250403/top30-atvtr-20250403-141002.csv b/top30/20250403/top30-atvtr-20250403-141002.csv new file mode 100644 index 000000000000..1a4b149d4fcc --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2900,2,165,6.03,42908124,53882264,31541686,42908124,6.03,79.63,136.04,136.04,135078883761,147.67,147.67,135078883761 +미트박스,475460,2,12910,2,1680,14.96,7858545,1850074,5587025,7858545,14.96,424.77,140.66,140.66,101282477445,140.42,140.42,101282477445 +심플랫폼,444530,3,13370,2,400,3.08,7958222,6512634,6135447,7958222,3.08,122.20,129.71,129.71,112294458115,136.89,136.89,112294458115 +에이유브랜즈,481070,4,19000,2,3000,18.75,12012201,0,14160000,12012201,18.75,0.00,84.83,84.83,288286906430,107.15,107.15,288286906430 +오리엔트정공,065500,5,16300,2,410,2.58,27579988,50208520,31742912,27579988,2.58,54.93,86.89,86.89,486974037575,94.12,94.12,486974037575 +iMBC,052220,6,5170,2,110,2.17,18993975,15151531,23000000,18993975,2.17,125.36,82.58,82.58,103672167465,87.19,87.19,103672167465 +유라클,088340,7,18350,2,4060,28.41,3961521,1095224,4330068,3961521,28.41,361.71,91.49,91.49,68073693355,85.67,85.67,68073693355 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,37736749,27753380,54200000,37736749,0.48,135.97,69.62,69.62,157755319858,70.14,70.14,157755319858 +한텍,098070,9,31300,5,-150,-0.48,5680246,11261551,11121141,5680246,-0.48,50.44,51.08,51.08,177824741325,51.09,51.09,177824741325 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14035,5,-510,-3.51,487302,31125,1000000,487302,-3.51,1565.63,48.73,48.73,6801904215,48.46,48.46,6801904215 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +위너스,479960,12,17800,5,-640,-3.47,2898420,4962017,6851000,2898420,-3.47,58.41,42.31,42.31,54946828730,45.06,45.06,54946828730 +에르코스,435570,13,9060,2,1510,20.00,3208907,342032,7019754,3208907,20.00,938.19,45.71,45.71,28335946115,44.55,44.55,28335946115 +금강공업,014280,14,4710,2,435,10.18,12724844,1201560,29329357,12724844,10.18,1059.03,43.39,43.39,60940546739,44.11,44.11,60940546739 +유니온,000910,15,5270,2,250,4.98,6442042,262130,15611619,6442042,4.98,2457.58,41.26,41.26,35281581860,42.88,42.88,35281581860 +에넥스,011090,16,846,2,142,20.17,24615052,5975459,59991641,24615052,20.17,411.94,41.03,41.03,21467232058,42.30,42.30,21467232058 +형지엘리트,093240,17,3325,5,-275,-7.64,14167112,40303488,38390259,14167112,-7.64,35.15,36.90,36.90,52612570144,41.22,41.22,52612570144 +STX그린로지스,465770,18,9970,2,180,1.84,2538766,608315,7171032,2538766,1.84,417.34,35.40,35.40,26142974835,36.57,36.57,26142974835 +덕성,004830,19,8120,2,370,4.77,5780939,1875721,15680000,5780939,4.77,308.20,36.87,36.87,46415980670,36.46,36.46,46415980670 +와이즈버즈,273060,20,1023,5,-30,-2.85,17037895,59954876,50459582,17037895,-2.85,28.42,33.77,33.77,18630992190,36.09,36.09,18630992190 +웹케시,053580,21,13310,2,2220,20.02,4757577,514293,13636248,4757577,20.02,925.07,34.89,34.89,65420120030,36.04,36.04,65420120030 +레이저옵텍,199550,22,11300,2,640,6.00,4228453,11127843,12044791,4228453,6.00,38.00,35.11,35.11,47482965415,34.89,34.89,47482965415 +오리엔트바이오,002630,23,2090,5,-85,-3.91,36585501,98372120,118583005,36585501,-3.91,37.19,30.85,30.85,83947914340,33.87,33.87,83947914340 +유라테크,048430,24,10060,2,1040,11.53,3723019,214660,11520000,3723019,11.53,1734.38,32.32,32.32,38401401035,33.14,33.14,38401401035 +소프트캠프,258790,25,1612,1,372,30.00,8444340,1199769,24991284,8444340,30.00,703.83,33.79,33.79,13207324486,32.78,32.78,13207324486 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +대신정보통신,020180,27,1147,2,52,4.75,11887585,5120592,38428915,11887585,4.75,232.15,30.93,30.93,14056311865,31.89,31.89,14056311865 +웹스,196700,28,1695,2,325,23.72,4475643,856117,14364144,4475643,23.72,522.78,31.16,31.16,7696275215,31.61,31.61,7696275215 +평화홀딩스,010770,29,7460,2,1570,26.66,4868935,1896742,14625466,4868935,26.66,256.70,33.29,33.29,34236154140,31.38,31.38,34236154140 +흥국화재우,000545,30,6270,5,-1830,-22.59,216789,186272,768000,216789,-22.59,116.38,28.23,28.23,1483633350,30.81,30.81,1483633350 diff --git a/top30/20250403/top30-atvtr-20250403-142002.csv b/top30/20250403/top30-atvtr-20250403-142002.csv new file mode 100644 index 000000000000..8c6746f926aa --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2985,2,250,9.14,45314133,53882264,31541686,45314133,9.14,84.10,143.66,143.66,142323427769,151.16,151.16,142323427769 +미트박스,475460,2,13720,2,2490,22.17,8696351,1850074,5587025,8696351,22.17,470.05,155.65,155.65,112637166445,146.94,146.94,112637166445 +심플랫폼,444530,3,13460,2,490,3.78,8006499,6512634,6135447,8006499,3.78,122.94,130.50,130.50,112938411300,136.76,136.76,112938411300 +에이유브랜즈,481070,4,19080,2,3080,19.25,12245879,0,14160000,12245879,19.25,0.00,86.48,86.48,292752501370,108.36,108.36,292752501370 +오리엔트정공,065500,5,16630,2,740,4.66,29561996,50208520,31742912,29561996,4.66,58.88,93.13,93.13,520210544075,98.55,98.55,520210544075 +유라클,088340,6,18340,2,4050,28.34,4030689,1095224,4330068,4030689,28.34,368.02,93.09,93.09,69342581205,87.32,87.32,69342581205 +iMBC,052220,7,5280,2,220,4.35,19284306,15151531,23000000,19284306,4.35,127.28,83.84,83.84,105200318330,86.63,86.63,105200318330 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,38090043,27753380,54200000,38090043,0.48,137.24,70.28,70.28,159220802572,70.79,70.79,159220802572 +한텍,098070,9,31450,3,0,0.00,5734419,11261551,11121141,5734419,0.00,50.92,51.56,51.56,179526332075,51.33,51.33,179526332075 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13975,5,-570,-3.92,493024,31125,1000000,493024,-3.92,1584.01,49.30,49.30,6881883470,49.24,49.24,6881883470 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +금강공업,014280,12,4640,2,365,8.54,13113074,1201560,29329357,13113074,8.54,1091.34,44.71,44.71,62745050667,46.11,46.11,62745050667 +위너스,479960,13,17700,5,-740,-4.01,2920293,4962017,6851000,2920293,-4.01,58.85,42.63,42.63,55334371645,45.63,45.63,55334371645 +에르코스,435570,14,9180,2,1630,21.59,3270589,342032,7019754,3270589,21.59,956.22,46.59,46.59,28900457870,44.85,44.85,28900457870 +형지엘리트,093240,15,3335,5,-265,-7.36,14934001,40303488,38390259,14934001,-7.36,37.05,38.90,38.90,55180102389,43.10,43.10,55180102389 +유니온,000910,16,5260,2,240,4.78,6455730,262130,15611619,6455730,4.78,2462.80,41.35,41.35,35353612850,43.05,43.05,35353612850 +와이즈버즈,273060,17,1039,5,-14,-1.33,20633990,59954876,50459582,20633990,-1.33,34.42,40.89,40.89,22513445878,42.94,42.94,22513445878 +에넥스,011090,18,894,2,190,26.99,26363676,5975459,59991641,26363676,26.99,441.20,43.95,43.95,22988930571,42.86,42.86,22988930571 +덕성,004830,19,8070,2,320,4.13,6366355,1875721,15680000,6366355,4.13,339.41,40.60,40.60,51132646830,40.41,40.41,51132646830 +웹케시,053580,20,13150,2,2060,18.58,5043136,514293,13636248,5043136,18.58,980.60,36.98,36.98,69136174775,38.56,38.56,69136174775 +STX그린로지스,465770,21,9830,2,40,0.41,2578366,608315,7171032,2578366,0.41,423.85,35.96,35.96,26534548635,37.64,37.64,26534548635 +웹스,196700,22,1729,2,359,26.20,5157242,856117,14364144,5157242,26.20,602.40,35.90,35.90,8856987977,35.66,35.66,8856987977 +레이저옵텍,199550,23,11250,2,590,5.53,4285396,11127843,12044791,4285396,5.53,38.51,35.58,35.58,48124668455,35.52,35.52,48124668455 +오리엔트바이오,002630,24,2095,5,-80,-3.68,38500267,98372120,118583005,38500267,-3.68,39.14,32.47,32.47,88002641562,35.42,35.42,88002641562 +소프트캠프,258790,25,1612,1,372,30.00,8553183,1199769,24991284,8553183,30.00,712.90,34.22,34.22,13382779402,33.22,33.22,13382779402 +유라테크,048430,26,10350,2,1330,14.75,3797322,214660,11520000,3797322,14.75,1768.99,32.96,32.96,39162356920,32.85,32.85,39162356920 +대신정보통신,020180,27,1132,2,37,3.38,12030597,5120592,38428915,12030597,3.38,234.95,31.31,31.31,14218936168,32.69,32.69,14218936168 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +평화홀딩스,010770,29,7480,2,1590,26.99,4951742,1896742,14625466,4951742,26.99,261.07,33.86,33.86,34855824950,31.86,31.86,34855824950 +이씨에스,067010,30,2955,5,-55,-1.83,3417390,609598,12294000,3417390,-1.83,560.60,27.80,27.80,11328325137,31.18,31.18,11328325137 diff --git a/top30/20250403/top30-atvtr-20250403-143001.csv b/top30/20250403/top30-atvtr-20250403-143001.csv new file mode 100644 index 000000000000..e16c62970e2a --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13740,2,2510,22.35,9355580,1850074,5587025,9355580,22.35,505.69,167.45,167.45,121751386120,158.60,158.60,121751386120 +형지I&C,011080,2,3010,2,275,10.05,46175322,53882264,31541686,46175322,10.05,85.70,146.39,146.39,144909470915,152.63,152.63,144909470915 +심플랫폼,444530,3,13370,2,400,3.08,8046390,6512634,6135447,8046390,3.08,123.55,131.15,131.15,113472082395,138.33,138.33,113472082395 +에이유브랜즈,481070,4,18400,2,2400,15.00,12508311,0,14160000,12508311,15.00,0.00,88.34,88.34,297651716635,114.24,114.24,297651716635 +오리엔트정공,065500,5,17000,2,1110,6.99,30596106,50208520,31742912,30596106,6.99,60.94,96.39,96.39,537665505685,99.64,99.64,537665505685 +유라클,088340,6,18320,2,4030,28.20,4079915,1095224,4330068,4079915,28.20,372.52,94.22,94.22,70245354170,88.55,88.55,70245354170 +iMBC,052220,7,5330,2,270,5.34,19405165,15151531,23000000,19405165,5.34,128.07,84.37,84.37,105842631230,86.34,86.34,105842631230 +KODEX 코스닥150선물인버스,251340,8,4140,2,10,0.24,38872350,27753380,54200000,38872350,0.24,140.06,71.72,71.72,162462402647,72.40,72.40,162462402647 +한텍,098070,9,31800,2,350,1.11,5861501,11261551,11121141,5861501,1.11,52.05,52.71,52.71,183544080825,51.90,51.90,183544080825 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13960,5,-585,-4.02,498756,31125,1000000,498756,-4.02,1602.43,49.88,49.88,6961887860,49.87,49.87,6961887860 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +금강공업,014280,12,4710,2,435,10.18,13358313,1201560,29329357,13358313,10.18,1111.75,45.55,45.55,63901789021,46.26,46.26,63901789021 +위너스,479960,13,17720,5,-720,-3.90,2933400,4962017,6851000,2933400,-3.90,59.12,42.82,42.82,55566241150,45.77,45.77,55566241150 +에르코스,435570,14,9130,2,1580,20.93,3297831,342032,7019754,3297831,20.93,964.19,46.98,46.98,29149285730,45.48,45.48,29149285730 +와이즈버즈,273060,15,1045,5,-8,-0.76,21287567,59954876,50459582,21287567,-0.76,35.51,42.19,42.19,23193798609,43.99,43.99,23193798609 +형지엘리트,093240,16,3345,5,-255,-7.08,15239270,40303488,38390259,15239270,-7.08,37.81,39.70,39.70,56199886099,43.76,43.76,56199886099 +에넥스,011090,17,915,1,211,29.97,27494858,5975459,59991641,27494858,29.97,460.13,45.83,45.83,24011962169,43.74,43.74,24011962169 +유니온,000910,18,5330,2,310,6.18,6477004,262130,15611619,6477004,6.18,2470.91,41.49,41.49,35466480845,42.62,42.62,35466480845 +덕성,004830,19,7970,2,220,2.84,6563454,1875721,15680000,6563454,2.84,349.92,41.86,41.86,52713519180,42.18,42.18,52713519180 +웹케시,053580,20,13180,2,2090,18.85,5145967,514293,13636248,5145967,18.85,1000.59,37.74,37.74,70485022030,39.22,39.22,70485022030 +STX그린로지스,465770,21,9850,2,60,0.61,2597787,608315,7171032,2597787,0.61,427.05,36.23,36.23,26725482555,37.84,37.84,26725482555 +웹스,196700,22,1757,2,387,28.25,5368381,856117,14364144,5368381,28.25,627.06,37.37,37.37,9223980383,36.55,36.55,9223980383 +레이저옵텍,199550,23,11180,2,520,4.88,4371670,11127843,12044791,4371670,4.88,39.29,36.30,36.30,49088730620,36.45,36.45,49088730620 +오리엔트바이오,002630,24,2130,5,-45,-2.07,39559198,98372120,118583005,39559198,-2.07,40.21,33.36,33.36,90248281979,35.73,35.73,90248281979 +유라테크,048430,25,10460,2,1440,15.96,3897206,214660,11520000,3897206,15.96,1815.53,33.83,33.83,40205688410,33.37,33.37,40205688410 +소프트캠프,258790,26,1612,1,372,30.00,8564863,1199769,24991284,8564863,30.00,713.88,34.27,34.27,13401607562,33.27,33.27,13401607562 +대신정보통신,020180,27,1146,2,51,4.66,12129717,5120592,38428915,12129717,4.66,236.88,31.56,31.56,14332123125,32.54,32.54,14332123125 +평화홀딩스,010770,28,7610,2,1720,29.20,5085458,1896742,14625466,5085458,29.20,268.12,34.77,34.77,35869635545,32.23,32.23,35869635545 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +평화산업,090080,30,1342,2,243,22.11,17956618,1304287,54902259,17956618,22.11,1376.74,32.71,32.71,23002232395,31.22,31.22,23002232395 diff --git a/top30/20250403/top30-atvtr-20250403-144002.csv b/top30/20250403/top30-atvtr-20250403-144002.csv new file mode 100644 index 000000000000..31be092e6655 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13650,2,2420,21.55,9698344,1850074,5587025,9698344,21.55,524.21,173.59,173.59,126444857325,165.80,165.80,126444857325 +형지I&C,011080,2,2980,2,245,8.96,47271965,53882264,31541686,47271965,8.96,87.73,149.87,149.87,148203447817,157.67,157.67,148203447817 +심플랫폼,444530,3,13320,2,350,2.70,8069231,6512634,6135447,8069231,2.70,123.90,131.52,131.52,113776574725,139.22,139.22,113776574725 +에이유브랜즈,481070,4,18550,2,2550,15.94,12781308,0,14160000,12781308,15.94,0.00,90.26,90.26,302658169405,115.22,115.22,302658169405 +오리엔트정공,065500,5,16940,2,1050,6.61,31788001,50208520,31742912,31788001,6.61,63.31,100.14,100.14,558080467400,103.79,103.79,558080467400 +유라클,088340,6,18570,1,4280,29.95,4194321,1095224,4330068,4194321,29.95,382.96,96.87,96.87,72357918515,89.99,89.99,72357918515 +iMBC,052220,7,5320,2,260,5.14,19585120,15151531,23000000,19585120,5.14,129.26,85.15,85.15,106802389570,87.29,87.29,106802389570 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,39548438,27753380,54200000,39548438,0.48,142.50,72.97,72.97,165265374282,73.47,73.47,165265374282 +한텍,098070,9,31850,2,400,1.27,6047295,11261551,11121141,6047295,1.27,53.70,54.38,54.38,189461203250,53.49,53.49,189461203250 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13955,5,-590,-4.06,498772,31125,1000000,498772,-4.06,1602.48,49.88,49.88,6962111140,49.89,49.89,6962111140 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +와이즈버즈,273060,12,1013,5,-40,-3.80,22053068,59954876,50459582,22053068,-3.80,36.78,43.70,43.70,23976820704,46.91,46.91,23976820704 +금강공업,014280,13,4725,2,450,10.53,13579893,1201560,29329357,13579893,10.53,1130.19,46.30,46.30,64943195850,46.86,46.86,64943195850 +에르코스,435570,14,9095,2,1545,20.46,3321023,342032,7019754,3321023,20.46,970.97,47.31,47.31,29360277650,45.99,45.99,29360277650 +위너스,479960,15,17800,5,-640,-3.47,2940156,4962017,6851000,2940156,-3.47,59.25,42.92,42.92,55686129515,45.66,45.66,55686129515 +덕성,004830,16,7950,2,200,2.58,6949941,1875721,15680000,6949941,2.58,370.52,44.32,44.32,55773305400,44.74,44.74,55773305400 +에넥스,011090,17,915,1,211,29.97,28052902,5975459,59991641,28052902,29.97,469.47,46.76,46.76,24522572429,44.67,44.67,24522572429 +형지엘리트,093240,18,3360,5,-240,-6.67,15623160,40303488,38390259,15623160,-6.67,38.76,40.70,40.70,57499178218,44.58,44.58,57499178218 +유니온,000910,19,5290,2,270,5.38,6501035,262130,15611619,6501035,5.38,2480.08,41.64,41.64,35594198190,43.10,43.10,35594198190 +웹케시,053580,20,13390,2,2300,20.74,5336313,514293,13636248,5336313,20.74,1037.60,39.13,39.13,73022212120,39.99,39.99,73022212120 +웹스,196700,21,1781,1,411,30.00,5703048,856117,14364144,5703048,30.00,666.15,39.70,39.70,9818873973,38.38,38.38,9818873973 +STX그린로지스,465770,22,9810,2,20,0.20,2625187,608315,7171032,2625187,0.20,431.55,36.61,36.61,26994146315,38.37,38.37,26994146315 +오리엔트바이오,002630,23,2125,5,-50,-2.30,40725797,98372120,118583005,40725797,-2.30,41.40,34.34,34.34,92759403532,36.81,36.81,92759403532 +레이저옵텍,199550,24,11200,2,540,5.07,4415901,11127843,12044791,4415901,5.07,39.68,36.66,36.66,49584931360,36.76,36.76,49584931360 +흥국화재우,000545,25,6150,5,-1950,-24.07,238886,186272,768000,238886,-24.07,128.25,31.10,31.10,1619529900,34.29,34.29,1619529900 +유라테크,048430,26,10580,2,1560,17.29,4003224,214660,11520000,4003224,17.29,1864.91,34.75,34.75,41325451550,33.91,33.91,41325451550 +소프트캠프,258790,27,1612,1,372,30.00,8565099,1199769,24991284,8565099,30.00,713.90,34.27,34.27,13401987994,33.27,33.27,13401987994 +평화홀딩스,010770,28,7610,2,1720,29.20,5166565,1896742,14625466,5166565,29.20,272.39,35.33,35.33,36486561255,32.78,32.78,36486561255 +대신정보통신,020180,29,1146,2,51,4.66,12174502,5120592,38428915,12174502,4.66,237.76,31.68,31.68,14383460387,32.66,32.66,14383460387 +평화산업,090080,30,1348,2,249,22.66,18542267,1304287,54902259,18542267,22.66,1421.64,33.77,33.77,23798500530,32.16,32.16,23798500530 diff --git a/top30/20250403/top30-atvtr-20250403-145002.csv b/top30/20250403/top30-atvtr-20250403-145002.csv new file mode 100644 index 000000000000..c033537e3b58 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2705,5,-30,-1.10,50522286,53882264,31541686,50522286,-1.10,93.76,160.18,160.18,157273708180,184.33,184.33,157273708180 +미트박스,475460,2,13900,2,2670,23.78,10071819,1850074,5587025,10071819,23.78,544.40,180.27,180.27,131553964780,169.40,169.40,131553964780 +심플랫폼,444530,3,13250,2,280,2.16,8102464,6512634,6135447,8102464,2.16,124.41,132.06,132.06,114217220050,140.50,140.50,114217220050 +오리엔트정공,065500,4,15180,5,-710,-4.47,34605666,50208520,31742912,34605666,-4.47,68.92,109.02,109.02,602755757095,125.09,125.09,602755757095 +에이유브랜즈,481070,5,18180,2,2180,13.62,13184379,0,14160000,13184379,13.62,0.00,93.11,93.11,310201488155,120.50,120.50,310201488155 +유라클,088340,6,18270,2,3980,27.85,4320426,1095224,4330068,4320426,27.85,394.48,99.78,99.78,74686590865,94.41,94.41,74686590865 +iMBC,052220,7,5200,2,140,2.77,19796431,15151531,23000000,19796431,2.77,130.66,86.07,86.07,107909116460,90.23,90.23,107909116460 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,40063174,27753380,54200000,40063174,0.48,144.35,73.92,73.92,167400086611,74.42,74.42,167400086611 +형지엘리트,093240,9,2865,5,-735,-20.42,17220264,40303488,38390259,17220264,-20.42,42.73,44.86,44.86,62416128820,56.75,56.75,62416128820 +한텍,098070,10,31750,2,300,0.95,6174938,11261551,11121141,6174938,0.95,54.83,55.52,55.52,193521691175,54.81,54.81,193521691175 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13955,5,-590,-4.06,498772,31125,1000000,498772,-4.06,1602.48,49.88,49.88,6962111140,49.89,49.89,6962111140 +에넥스,011090,12,880,2,176,25.00,29374024,5975459,59991641,29374024,25.00,491.58,48.96,48.96,25704834528,48.69,48.69,25704834528 +에르코스,435570,13,8870,2,1320,17.48,3376879,342032,7019754,3376879,17.48,987.30,48.11,48.11,29861979685,47.96,47.96,29861979685 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13460,2,455,3.50,475400,6918,1000000,475400,3.50,6871.93,47.54,47.54,6440132050,47.85,47.85,6440132050 +금강공업,014280,15,4710,2,435,10.18,13804037,1201560,29329357,13804037,10.18,1148.84,47.07,47.07,66000501875,47.78,47.78,66000501875 +와이즈버즈,273060,16,1008,5,-45,-4.27,22265522,59954876,50459582,22265522,-4.27,37.14,44.13,44.13,24192470553,47.56,47.56,24192470553 +덕성,004830,17,8080,2,330,4.26,7475940,1875721,15680000,7475940,4.26,398.56,47.68,47.68,60023450385,47.38,47.38,60023450385 +위너스,479960,18,17650,5,-790,-4.28,2952812,4962017,6851000,2952812,-4.28,59.51,43.10,43.10,55910283985,46.24,46.24,55910283985 +웹케시,053580,19,13140,2,2050,18.49,5694653,514293,13636248,5694653,18.49,1107.28,41.76,41.76,77885870470,43.47,43.47,77885870470 +유니온,000910,20,5290,2,270,5.38,6509864,262130,15611619,6509864,5.38,2483.45,41.70,41.70,35640856275,43.16,43.16,35640856275 +웹스,196700,21,1720,2,350,25.55,5917829,856117,14364144,5917829,25.55,691.24,41.20,41.20,10196064731,41.27,41.27,10196064731 +오리엔트바이오,002630,22,1999,5,-176,-8.09,42328361,98372120,118583005,42328361,-8.09,43.03,35.70,35.70,96062278268,40.52,40.52,96062278268 +STX그린로지스,465770,23,9760,5,-30,-0.31,2640903,608315,7171032,2640903,-0.31,434.13,36.83,36.83,27148059445,38.79,38.79,27148059445 +평화홀딩스,010770,24,6750,2,860,14.60,5306693,1896742,14625466,5306693,14.60,279.78,36.28,36.28,37515025245,38.00,38.00,37515025245 +레이저옵텍,199550,25,11220,2,560,5.25,4456607,11127843,12044791,4456607,5.25,40.05,37.00,37.00,50042796465,37.03,37.03,50042796465 +평화산업,090080,26,1227,2,128,11.65,19245394,1304287,54902259,19245394,11.65,1475.55,35.05,35.05,24698659503,36.66,36.66,24698659503 +유라테크,048430,27,10340,2,1320,14.63,4093367,214660,11520000,4093367,14.63,1906.91,35.53,35.53,42267445205,35.48,35.48,42267445205 +흥국화재우,000545,28,6150,5,-1950,-24.07,238886,186272,768000,238886,-24.07,128.25,31.10,31.10,1619529900,34.29,34.29,1619529900 +KD,044180,29,896,5,-206,-18.69,7942210,11323917,26717799,7942210,-18.69,70.14,29.73,29.73,8133076531,33.97,33.97,8133076531 +소프트캠프,258790,30,1612,1,372,30.00,8597417,1199769,24991284,8597417,30.00,716.59,34.40,34.40,13454084610,33.40,33.40,13454084610 diff --git a/top30/20250403/top30-atvtr-20250403-150001.csv b/top30/20250403/top30-atvtr-20250403-150001.csv new file mode 100644 index 000000000000..2cec4e23b2f9 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13370,2,2140,19.06,10611023,1850074,5587025,10611023,19.06,573.55,189.92,189.92,138909679855,185.96,185.96,138909679855 +형지I&C,011080,2,2855,2,120,4.39,54047630,53882264,31541686,54047630,4.39,100.31,171.35,171.35,167221260531,185.70,185.70,167221260531 +심플랫폼,444530,3,13090,2,120,0.93,8183878,6512634,6135447,8183878,0.93,125.66,133.39,133.39,115284253825,143.54,143.54,115284253825 +오리엔트정공,065500,4,15660,5,-230,-1.45,37622266,50208520,31742912,37622266,-1.45,74.93,118.52,118.52,649668253675,130.69,130.69,649668253675 +에이유브랜즈,481070,5,17920,2,1920,12.00,13413474,0,14160000,13413474,12.00,0.00,94.73,94.73,314336631810,123.88,123.88,314336631810 +유라클,088340,6,18470,2,4180,29.25,4388196,1095224,4330068,4388196,29.25,400.67,101.34,101.34,75933082260,94.94,94.94,75933082260 +iMBC,052220,7,5310,2,250,4.94,20071458,15151531,23000000,20071458,4.94,132.47,87.27,87.27,109370397040,89.55,89.55,109370397040 +KODEX 코스닥150선물인버스,251340,8,4155,2,25,0.61,40643508,27753380,54200000,40643508,0.61,146.45,74.99,74.99,169808271715,75.40,75.40,169808271715 +한텍,098070,9,32550,2,1100,3.50,7256274,11261551,11121141,7256274,3.50,64.43,65.25,65.25,228717745475,63.18,63.18,228717745475 +형지엘리트,093240,10,3075,5,-525,-14.58,18782509,40303488,38390259,18782509,-14.58,46.60,48.93,48.93,67130817020,56.87,56.87,67130817020 +에넥스,011090,11,904,2,200,28.41,32530975,5975459,59991641,32530975,28.41,544.41,54.23,54.23,28545917920,52.64,52.64,28545917920 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,12,13980,5,-565,-3.88,526928,31125,1000000,526928,-3.88,1692.94,52.69,52.69,7355520410,52.61,52.61,7355520410 +덕성,004830,13,7970,2,220,2.84,7947592,1875721,15680000,7947592,2.84,423.71,50.69,50.69,63812484445,51.06,51.06,63812484445 +금강공업,014280,14,4610,2,335,7.84,14026147,1201560,29329357,14026147,7.84,1167.33,47.82,47.82,67031270295,49.58,49.58,67031270295 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,15,13500,2,495,3.81,490173,6918,1000000,490173,3.81,7085.47,49.02,49.02,6639185535,49.18,49.18,6639185535 +에르코스,435570,16,9040,2,1490,19.74,3503118,342032,7019754,3503118,19.74,1024.21,49.90,49.90,30995560265,48.84,48.84,30995560265 +와이즈버즈,273060,17,1001,5,-52,-4.94,22518497,59954876,50459582,22518497,-4.94,37.56,44.63,44.63,24446329440,48.40,48.40,24446329440 +위너스,479960,18,17500,5,-940,-5.10,2977118,4962017,6851000,2977118,-5.10,60.00,43.46,43.46,56337389810,46.99,46.99,56337389810 +웹케시,053580,19,13340,2,2250,20.29,5865327,514293,13636248,5865327,20.29,1140.46,43.01,43.01,80162907710,44.07,44.07,80162907710 +유니온,000910,20,5240,2,220,4.38,6550602,262130,15611619,6550602,4.38,2498.99,41.96,41.96,35854974995,43.83,43.83,35854974995 +오리엔트바이오,002630,21,2025,5,-150,-6.90,45383800,98372120,118583005,45383800,-6.90,46.13,38.27,38.27,102133179856,42.53,42.53,102133179856 +STX그린로지스,465770,22,9520,5,-270,-2.76,2722265,608315,7171032,2722265,-2.76,447.51,37.96,37.96,27927023405,40.91,40.91,27927023405 +웹스,196700,23,1781,1,411,30.00,6033754,856117,14364144,6033754,30.00,704.78,42.01,42.01,10400882557,40.66,40.66,10400882557 +레이저옵텍,199550,24,11100,2,440,4.13,4556495,11127843,12044791,4556495,4.13,40.95,37.83,37.83,51155157255,38.26,38.26,51155157255 +평화홀딩스,010770,25,7390,2,1500,25.47,5628278,1896742,14625466,5628278,25.47,296.73,38.48,38.48,39864671985,36.88,36.88,39864671985 +평화산업,090080,26,1286,2,187,17.02,19953983,1304287,54902259,19953983,17.02,1529.88,36.34,36.34,25605149604,36.27,36.27,25605149604 +유라테크,048430,27,10370,2,1350,14.97,4164731,214660,11520000,4164731,14.97,1940.15,36.15,36.15,43007172965,36.00,36.00,43007172965 +흥국화재우,000545,28,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +KD,044180,29,917,5,-185,-16.79,8205980,11323917,26717799,8205980,-16.79,72.47,30.71,30.71,8373004343,34.18,34.18,8373004343 +대신정보통신,020180,30,1135,2,40,3.65,12560300,5120592,38428915,12560300,3.65,245.29,32.68,32.68,14821886233,33.98,33.98,14821886233 diff --git a/top30/20250403/top30-atvtr-20250403-151002.csv b/top30/20250403/top30-atvtr-20250403-151002.csv new file mode 100644 index 000000000000..d65e3f7290cb --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2845,2,110,4.02,55875867,53882264,31541686,55875867,4.02,103.70,177.15,177.15,172453754159,192.18,192.18,172453754159 +미트박스,475460,2,13380,2,2150,19.15,10829757,1850074,5587025,10829757,19.15,585.37,193.84,193.84,141823718975,189.72,189.72,141823718975 +심플랫폼,444530,3,12950,5,-20,-0.15,8241348,6512634,6135447,8241348,-0.15,126.54,134.32,134.32,116031772245,146.04,146.04,116031772245 +오리엔트정공,065500,4,15420,5,-470,-2.96,39031898,50208520,31742912,39031898,-2.96,77.74,122.96,122.96,671702683575,137.23,137.23,671702683575 +에이유브랜즈,481070,5,17550,2,1550,9.69,13597572,0,14160000,13597572,9.69,0.00,96.03,96.03,317605418210,127.80,127.80,317605418210 +유라클,088340,6,18450,2,4160,29.11,4443377,1095224,4330068,4443377,29.11,405.70,102.62,102.62,76950832065,96.32,96.32,76950832065 +iMBC,052220,7,5540,2,480,9.49,21062949,15151531,23000000,21062949,9.49,139.02,91.58,91.58,114782486110,90.08,90.08,114782486110 +KODEX 코스닥150선물인버스,251340,8,4145,2,15,0.36,42618303,27753380,54200000,42618303,0.36,153.56,78.63,78.63,178004352336,79.23,79.23,178004352336 +한텍,098070,9,33950,2,2500,7.95,8111164,11261551,11121141,8111164,7.95,72.03,72.93,72.93,257288502050,68.14,68.14,257288502050 +형지엘리트,093240,10,3030,5,-570,-15.83,19581197,40303488,38390259,19581197,-15.83,48.58,51.01,51.01,69603984589,59.84,59.84,69603984589 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +에넥스,011090,12,906,2,202,28.69,33996623,5975459,59991641,33996623,28.69,568.94,56.67,56.67,29882056828,54.98,54.98,29882056828 +덕성,004830,13,7820,2,70,0.90,8200260,1875721,15680000,8200260,0.90,437.18,52.30,52.30,65805551145,53.67,53.67,65805551145 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13495,2,490,3.77,514263,6918,1000000,514263,3.77,7433.69,51.43,51.43,6964755195,51.61,51.61,6964755195 +금강공업,014280,15,4575,2,300,7.02,14244964,1201560,29329357,14244964,7.02,1185.54,48.57,48.57,68032988143,50.70,50.70,68032988143 +에르코스,435570,16,8990,2,1440,19.07,3562250,342032,7019754,3562250,19.07,1041.50,50.75,50.75,31530764650,49.96,49.96,31530764650 +와이즈버즈,273060,17,1015,5,-38,-3.61,22624877,59954876,50459582,22624877,-3.61,37.74,44.84,44.84,24553613543,47.94,47.94,24553613543 +위너스,479960,18,17630,5,-810,-4.39,3002433,4962017,6851000,3002433,-4.39,60.51,43.82,43.82,56780687950,47.01,47.01,56780687950 +오리엔트바이오,002630,19,2000,5,-175,-8.05,46722183,98372120,118583005,46722183,-8.05,47.50,39.40,39.40,104846516711,44.21,44.21,104846516711 +웹케시,053580,20,13900,2,2810,25.34,6104928,514293,13636248,6104928,25.34,1187.05,44.77,44.77,83453542800,44.03,44.03,83453542800 +유니온,000910,21,5260,2,240,4.78,6603431,262130,15611619,6603431,4.78,2519.14,42.30,42.30,36132296350,44.00,44.00,36132296350 +웹스,196700,22,1781,1,411,30.00,6099714,856117,14364144,6099714,30.00,712.49,42.46,42.46,10518357317,41.12,41.12,10518357317 +STX그린로지스,465770,23,9700,5,-90,-0.92,2747883,608315,7171032,2747883,-0.92,451.72,38.32,38.32,28173297405,40.50,40.50,28173297405 +레이저옵텍,199550,24,11340,2,680,6.38,4683219,11127843,12044791,4683219,6.38,42.09,38.88,38.88,52582688710,38.50,38.50,52582688710 +평화홀딩스,010770,25,7400,2,1510,25.64,5790766,1896742,14625466,5790766,25.64,305.30,39.59,39.59,41077762960,37.95,37.95,41077762960 +평화산업,090080,26,1298,2,199,18.11,20405911,1304287,54902259,20405911,18.11,1564.53,37.17,37.17,26195003470,36.76,36.76,26195003470 +유라테크,048430,27,10500,2,1480,16.41,4235007,214660,11520000,4235007,16.41,1972.89,36.76,36.76,43746640985,36.17,36.17,43746640985 +흥국화재우,000545,28,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +KD,044180,29,912,5,-190,-17.24,8331978,11323917,26717799,8331978,-17.24,73.58,31.19,31.19,8489280184,34.84,34.84,8489280184 +대신정보통신,020180,30,1147,2,52,4.75,12642271,5120592,38428915,12642271,4.75,246.89,32.90,32.90,14915597141,33.84,33.84,14915597141 diff --git a/top30/20250403/top30-atvtr-20250403-152002.csv b/top30/20250403/top30-atvtr-20250403-152002.csv new file mode 100644 index 000000000000..d34b518ba5a6 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +미트박스,475460,2,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +심플랫폼,444530,3,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +오리엔트정공,065500,4,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +에이유브랜즈,481070,5,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +iMBC,052220,6,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +유라클,088340,7,18570,1,4280,29.95,4551246,1095224,4330068,4551246,29.95,415.55,105.11,105.11,78952863735,98.19,98.19,78952863735 +KODEX 코스닥150선물인버스,251340,8,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +한텍,098070,9,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +형지엘리트,093240,10,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +덕성,004830,11,7740,5,-10,-0.13,8471528,1875721,15680000,8471528,-0.13,451.64,54.03,54.03,67912633420,55.96,55.96,67912633420 +에넥스,011090,12,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13535,2,530,4.08,530320,6918,1000000,530320,4.08,7665.80,53.03,53.03,7181685395,53.06,53.06,7181685395 +에르코스,435570,15,9040,2,1490,19.74,3629894,342032,7019754,3629894,19.74,1061.27,51.71,51.71,32134781385,50.64,50.64,32134781385 +금강공업,014280,16,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +와이즈버즈,273060,17,1007,5,-46,-4.37,22806628,59954876,50459582,22806628,-4.37,38.04,45.20,45.20,24736118515,48.68,48.68,24736118515 +위너스,479960,18,17800,5,-640,-3.47,3028308,4962017,6851000,3028308,-3.47,61.03,44.20,44.20,57239526920,46.94,46.94,57239526920 +웹케시,053580,19,14040,2,2950,26.60,6419862,514293,13636248,6419862,26.60,1248.29,47.08,47.08,87857605235,45.89,45.89,87857605235 +오리엔트바이오,002630,20,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +유니온,000910,21,5230,2,210,4.18,6646939,262130,15611619,6646939,4.18,2535.74,42.58,42.58,36360023200,44.53,44.53,36360023200 +웹스,196700,22,1781,1,411,30.00,6107291,856117,14364144,6107291,30.00,713.37,42.52,42.52,10531851954,41.17,41.17,10531851954 +STX그린로지스,465770,23,9680,5,-110,-1.12,2773027,608315,7171032,2773027,-1.12,455.85,38.67,38.67,28416875165,40.94,40.94,28416875165 +레이저옵텍,199550,24,11260,2,600,5.63,4796739,11127843,12044791,4796739,5.63,43.11,39.82,39.82,53861727325,39.71,39.71,53861727325 +평화홀딩스,010770,25,7650,1,1760,29.88,6025430,1896742,14625466,6025430,29.88,317.67,41.20,41.20,42857346955,38.30,38.30,42857346955 +평화산업,090080,26,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +유라테크,048430,27,10580,2,1560,17.29,4302240,214660,11520000,4302240,17.29,2004.21,37.35,37.35,44455269785,36.47,36.47,44455269785 +흥국화재우,000545,28,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +대신정보통신,020180,29,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +KD,044180,30,951,5,-151,-13.70,8553447,11323917,26717799,8553447,-13.70,75.53,32.01,32.01,8694289976,34.22,34.22,8694289976 diff --git a/top30/20250403/top30-atvtr-20250403-153002.csv b/top30/20250403/top30-atvtr-20250403-153002.csv new file mode 100644 index 000000000000..63ed58b05740 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +미트박스,475460,2,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +심플랫폼,444530,3,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +오리엔트정공,065500,4,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +에이유브랜즈,481070,5,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +iMBC,052220,6,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +유라클,088340,7,18570,1,4280,29.95,4551246,1095224,4330068,4551246,29.95,415.55,105.11,105.11,78952863735,98.19,98.19,78952863735 +KODEX 코스닥150선물인버스,251340,8,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +한텍,098070,9,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +형지엘리트,093240,10,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +덕성,004830,11,7740,5,-10,-0.13,8471528,1875721,15680000,8471528,-0.13,451.64,54.03,54.03,67912633420,55.96,55.96,67912633420 +에넥스,011090,12,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13535,2,530,4.08,530320,6918,1000000,530320,4.08,7665.80,53.03,53.03,7181685395,53.06,53.06,7181685395 +에르코스,435570,15,9040,2,1490,19.74,3629894,342032,7019754,3629894,19.74,1061.27,51.71,51.71,32134781385,50.64,50.64,32134781385 +금강공업,014280,16,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +와이즈버즈,273060,17,1005,5,-48,-4.56,22874805,59954876,50459582,22874805,-4.56,38.15,45.33,45.33,24804636400,48.91,48.91,24804636400 +위너스,479960,18,17800,5,-640,-3.47,3028308,4962017,6851000,3028308,-3.47,61.03,44.20,44.20,57239526920,46.94,46.94,57239526920 +웹케시,053580,19,14040,2,2950,26.60,6419862,514293,13636248,6419862,26.60,1248.29,47.08,47.08,87857605235,45.89,45.89,87857605235 +오리엔트바이오,002630,20,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +유니온,000910,21,5230,2,210,4.18,6646939,262130,15611619,6646939,4.18,2535.74,42.58,42.58,36360023200,44.53,44.53,36360023200 +웹스,196700,22,1781,1,411,30.00,6107291,856117,14364144,6107291,30.00,713.37,42.52,42.52,10531851954,41.17,41.17,10531851954 +STX그린로지스,465770,23,9680,5,-110,-1.12,2773027,608315,7171032,2773027,-1.12,455.85,38.67,38.67,28416875165,40.94,40.94,28416875165 +레이저옵텍,199550,24,11260,2,600,5.63,4796739,11127843,12044791,4796739,5.63,43.11,39.82,39.82,53861727325,39.71,39.71,53861727325 +평화홀딩스,010770,25,7650,1,1760,29.88,6025430,1896742,14625466,6025430,29.88,317.67,41.20,41.20,42857346955,38.30,38.30,42857346955 +평화산업,090080,26,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +유라테크,048430,27,10580,2,1560,17.29,4302240,214660,11520000,4302240,17.29,2004.21,37.35,37.35,44455269785,36.47,36.47,44455269785 +흥국화재우,000545,28,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +대신정보통신,020180,29,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +KD,044180,30,951,5,-151,-13.70,8553447,11323917,26717799,8553447,-13.70,75.53,32.01,32.01,8694289976,34.22,34.22,8694289976 diff --git a/top30/20250403/top30-atvtr-20250403-154002.csv b/top30/20250403/top30-atvtr-20250403-154002.csv new file mode 100644 index 000000000000..1c85f2eaccfe --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58331847,53882264,31541686,58331847,4.57,108.26,184.94,184.94,179395111318,198.87,198.87,179395111318 +미트박스,475460,2,13750,2,2520,22.44,11269071,1850074,5587025,11269071,22.44,609.11,201.70,201.70,147789118725,192.38,192.38,147789118725 +심플랫폼,444530,3,13100,2,130,1.00,8321056,6512634,6135447,8321056,1.00,127.77,135.62,135.62,117069515600,145.66,145.66,117069515600 +오리엔트정공,065500,4,15540,5,-350,-2.20,40484397,50208520,31742912,40484397,-2.20,80.63,127.54,127.54,694015345935,140.69,140.69,694015345935 +에이유브랜즈,481070,5,18050,2,2050,12.81,13897821,0,14160000,13897821,12.81,0.00,98.15,98.15,322934585045,126.35,126.35,322934585045 +iMBC,052220,6,5620,2,560,11.07,24212738,15151531,23000000,24212738,11.07,159.80,105.27,105.27,132546033125,102.54,102.54,132546033125 +유라클,088340,7,18570,1,4280,29.95,4552838,1095224,4330068,4552838,29.95,415.70,105.14,105.14,78982427175,98.23,98.23,78982427175 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44351260,27753380,54200000,44351260,0.12,159.80,81.83,81.83,185181550648,82.63,82.63,185181550648 +한텍,098070,9,33150,2,1700,5.41,8855471,11261551,11121141,8855471,5.41,78.63,79.63,79.63,282116999300,76.52,76.52,282116999300 +형지엘리트,093240,10,2980,5,-620,-17.22,20434119,40303488,38390259,20434119,-17.22,50.70,53.23,53.23,72163798179,63.08,63.08,72163798179 +덕성,004830,11,7750,3,0,0.00,8522059,1875721,15680000,8522059,0.00,454.34,54.35,54.35,68304248670,56.21,56.21,68304248670 +에넥스,011090,12,915,1,211,29.97,34756907,5975459,59991641,34756907,29.97,581.66,57.94,57.94,30577113973,55.70,55.70,30577113973 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3654576,342032,7019754,3654576,20.00,1068.49,52.06,52.06,32358400305,50.88,50.88,32358400305 +금강공업,014280,16,4710,2,435,10.18,14516782,1201560,29329357,14516782,10.18,1208.16,49.50,49.50,69300679843,50.17,50.17,69300679843 +와이즈버즈,273060,17,1005,5,-48,-4.56,22876000,59954876,50459582,22876000,-4.56,38.16,45.34,45.34,24805837375,48.92,48.92,24805837375 +위너스,479960,18,17960,5,-480,-2.60,3052345,4962017,6851000,3052345,-2.60,61.51,44.55,44.55,57671231440,46.87,46.87,57671231440 +웹케시,053580,19,14080,2,2990,26.96,6474045,514293,13636248,6474045,26.96,1258.82,47.48,47.48,88620501875,46.16,46.16,88620501875 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48272589,98372120,118583005,48272589,-7.36,49.07,40.71,40.71,107954846833,45.18,45.18,107954846833 +유니온,000910,21,5210,2,190,3.78,6682779,262130,15611619,6682779,3.78,2549.41,42.81,42.81,36546749600,44.93,44.93,36546749600 +웹스,196700,22,1781,1,411,30.00,6114236,856117,14364144,6114236,30.00,714.18,42.57,42.57,10544220999,41.22,41.22,10544220999 +STX그린로지스,465770,23,9770,5,-20,-0.20,2789510,608315,7171032,2789510,-0.20,458.56,38.90,38.90,28577914075,40.79,40.79,28577914075 +레이저옵텍,199550,24,11350,2,690,6.47,4877461,11127843,12044791,4877461,6.47,43.83,40.49,40.49,54777922025,40.07,40.07,54777922025 +평화홀딩스,010770,25,7650,1,1760,29.88,6035934,1896742,14625466,6035934,29.88,318.23,41.27,41.27,42937702555,38.38,38.38,42937702555 +평화산업,090080,26,1335,2,236,21.47,21214890,1304287,54902259,21214890,21.47,1626.55,38.64,38.64,27263171234,37.20,37.20,27263171234 +흥국화재우,000545,27,6280,5,-1820,-22.47,265411,186272,768000,265411,-22.47,142.49,34.56,34.56,1786106900,37.03,37.03,1786106900 +유라테크,048430,28,10700,2,1680,18.63,4346661,214660,11520000,4346661,18.63,2024.91,37.73,37.73,44930574485,36.45,36.45,44930574485 +대신정보통신,020180,29,1157,2,62,5.66,12935213,5120592,38428915,12935213,5.66,252.61,33.66,33.66,15253079618,34.31,34.31,15253079618 +KD,044180,30,957,5,-145,-13.16,8629742,11323917,26717799,8629742,-13.16,76.21,32.30,32.30,8767304291,34.29,34.29,8767304291 diff --git a/top30/20250403/top30-atvtr-20250403-155002.csv b/top30/20250403/top30-atvtr-20250403-155002.csv new file mode 100644 index 000000000000..7a637e9d7984 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58355454,53882264,31541686,58355454,4.57,108.30,185.01,185.01,179462627338,198.94,198.94,179462627338 +미트박스,475460,2,13750,2,2520,22.44,11276569,1850074,5587025,11276569,22.44,609.52,201.83,201.83,147892216225,192.51,192.51,147892216225 +심플랫폼,444530,3,13100,2,130,1.00,8321260,6512634,6135447,8321260,1.00,127.77,135.63,135.63,117072188000,145.66,145.66,117072188000 +오리엔트정공,065500,4,15540,5,-350,-2.20,40499095,50208520,31742912,40499095,-2.20,80.66,127.58,127.58,694243752855,140.74,140.74,694243752855 +에이유브랜즈,481070,5,18050,2,2050,12.81,13902641,0,14160000,13902641,12.81,0.00,98.18,98.18,323021586045,126.38,126.38,323021586045 +iMBC,052220,6,5620,2,560,11.07,24251826,15151531,23000000,24251826,11.07,160.06,105.44,105.44,132765707685,102.71,102.71,132765707685 +유라클,088340,7,18570,1,4280,29.95,4552861,1095224,4330068,4552861,29.95,415.70,105.15,105.15,78982854285,98.23,98.23,78982854285 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44378257,27753380,54200000,44378257,0.12,159.90,81.88,81.88,185293183243,82.68,82.68,185293183243 +한텍,098070,9,33150,2,1700,5.41,8868882,11261551,11121141,8868882,5.41,78.75,79.75,79.75,282561573950,76.64,76.64,282561573950 +형지엘리트,093240,10,2980,5,-620,-17.22,20436355,40303488,38390259,20436355,-17.22,50.71,53.23,53.23,72170461459,63.08,63.08,72170461459 +덕성,004830,11,7750,3,0,0.00,8522792,1875721,15680000,8522792,0.00,454.37,54.35,54.35,68309929420,56.21,56.21,68309929420 +에넥스,011090,12,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3654816,342032,7019754,3654816,20.00,1068.56,52.06,52.06,32360574705,50.88,50.88,32360574705 +금강공업,014280,16,4710,2,435,10.18,14521657,1201560,29329357,14521657,10.18,1208.57,49.51,49.51,69323641093,50.18,50.18,69323641093 +와이즈버즈,273060,17,1005,5,-48,-4.56,22876579,59954876,50459582,22876579,-4.56,38.16,45.34,45.34,24806419270,48.92,48.92,24806419270 +위너스,479960,18,17960,5,-480,-2.60,3054634,4962017,6851000,3054634,-2.60,61.56,44.59,44.59,57712341880,46.90,46.90,57712341880 +웹케시,053580,19,14080,2,2990,26.96,6479010,514293,13636248,6479010,26.96,1259.79,47.51,47.51,88690409075,46.19,46.19,88690409075 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48278836,98372120,118583005,48278836,-7.36,49.08,40.71,40.71,107967434538,45.19,45.19,107967434538 +유니온,000910,21,5210,2,190,3.78,6683398,262130,15611619,6683398,3.78,2549.65,42.81,42.81,36549974590,44.94,44.94,36549974590 +웹스,196700,22,1781,1,411,30.00,6123072,856117,14364144,6123072,30.00,715.21,42.63,42.63,10559957915,41.28,41.28,10559957915 +STX그린로지스,465770,23,9770,5,-20,-0.20,2790459,608315,7171032,2790459,-0.20,458.72,38.91,38.91,28587185805,40.80,40.80,28587185805 +레이저옵텍,199550,24,11350,2,690,6.47,4882341,11127843,12044791,4882341,6.47,43.88,40.53,40.53,54833310025,40.11,40.11,54833310025 +평화홀딩스,010770,25,7650,1,1760,29.88,6036510,1896742,14625466,6036510,29.88,318.26,41.27,41.27,42942108955,38.38,38.38,42942108955 +평화산업,090080,26,1335,2,236,21.47,21238207,1304287,54902259,21238207,21.47,1628.34,38.68,38.68,27294299429,37.24,37.24,27294299429 +흥국화재우,000545,27,6280,5,-1820,-22.47,266571,186272,768000,266571,-22.47,143.11,34.71,34.71,1793391700,37.18,37.18,1793391700 +유라테크,048430,28,10700,2,1680,18.63,4347623,214660,11520000,4347623,18.63,2025.35,37.74,37.74,44940867885,36.46,36.46,44940867885 +대신정보통신,020180,29,1157,2,62,5.66,12953712,5120592,38428915,12953712,5.66,252.97,33.71,33.71,15274482961,34.35,34.35,15274482961 +KD,044180,30,957,5,-145,-13.16,8630891,11323917,26717799,8630891,-13.16,76.22,32.30,32.30,8768403884,34.29,34.29,8768403884 diff --git a/top30/20250403/top30-atvtr-20250403-160002.csv b/top30/20250403/top30-atvtr-20250403-160002.csv new file mode 100644 index 000000000000..45dd2ba84cb2 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +미트박스,475460,2,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +심플랫폼,444530,3,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +오리엔트정공,065500,4,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +에이유브랜즈,481070,5,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +iMBC,052220,6,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +유라클,088340,7,18570,1,4280,29.95,4552934,1095224,4330068,4552934,29.95,415.71,105.15,105.15,78984209895,98.23,98.23,78984209895 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +한텍,098070,9,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +형지엘리트,093240,10,2980,5,-620,-17.22,20437192,40303488,38390259,20437192,-17.22,50.71,53.24,53.24,72172955719,63.09,63.09,72172955719 +덕성,004830,11,7750,3,0,0.00,8524542,1875721,15680000,8524542,0.00,454.47,54.37,54.37,68323491920,56.22,56.22,68323491920 +에넥스,011090,12,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3655002,342032,7019754,3655002,20.00,1068.61,52.07,52.07,32362259865,50.88,50.88,32362259865 +금강공업,014280,16,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +와이즈버즈,273060,17,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +위너스,479960,18,17960,5,-480,-2.60,3054895,4962017,6851000,3054895,-2.60,61.57,44.59,44.59,57717029440,46.91,46.91,57717029440 +웹케시,053580,19,14080,2,2990,26.96,6479795,514293,13636248,6479795,26.96,1259.94,47.52,47.52,88701461875,46.20,46.20,88701461875 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +유니온,000910,21,5210,2,190,3.78,6683439,262130,15611619,6683439,3.78,2549.67,42.81,42.81,36550188200,44.94,44.94,36550188200 +웹스,196700,22,1781,1,411,30.00,6123155,856117,14364144,6123155,30.00,715.22,42.63,42.63,10560105738,41.28,41.28,10560105738 +STX그린로지스,465770,23,9770,5,-20,-0.20,2790944,608315,7171032,2790944,-0.20,458.80,38.92,38.92,28591924255,40.81,40.81,28591924255 +레이저옵텍,199550,24,11350,2,690,6.47,4887756,11127843,12044791,4887756,6.47,43.92,40.58,40.58,54894770275,40.15,40.15,54894770275 +평화홀딩스,010770,25,7650,1,1760,29.88,6037087,1896742,14625466,6037087,29.88,318.29,41.28,41.28,42946523005,38.38,38.38,42946523005 +평화산업,090080,26,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +흥국화재우,000545,27,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +유라테크,048430,28,10700,2,1680,18.63,4348282,214660,11520000,4348282,18.63,2025.66,37.75,37.75,44947919185,36.46,36.46,44947919185 +대신정보통신,020180,29,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 +KD,044180,30,957,5,-145,-13.16,8630893,11323917,26717799,8630893,-13.16,76.22,32.30,32.30,8768405798,34.29,34.29,8768405798 diff --git a/top30/20250403/top30-atvtr-20250403-161002.csv b/top30/20250403/top30-atvtr-20250403-161002.csv new file mode 100644 index 000000000000..a6aaebc5996b --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +미트박스,475460,2,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +심플랫폼,444530,3,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +오리엔트정공,065500,4,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +에이유브랜즈,481070,5,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +iMBC,052220,6,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +유라클,088340,7,18570,1,4280,29.95,4552934,1095224,4330068,4552934,29.95,415.71,105.15,105.15,78984209895,98.23,98.23,78984209895 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +한텍,098070,9,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +형지엘리트,093240,10,2980,5,-620,-17.22,20457662,40303488,38390259,20457662,-17.22,50.76,53.29,53.29,72234672769,63.14,63.14,72234672769 +덕성,004830,11,7750,3,0,0.00,8524542,1875721,15680000,8524542,0.00,454.47,54.37,54.37,68323491920,56.22,56.22,68323491920 +에넥스,011090,12,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3655002,342032,7019754,3655002,20.00,1068.61,52.07,52.07,32362259865,50.88,50.88,32362259865 +금강공업,014280,16,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +와이즈버즈,273060,17,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +위너스,479960,18,17960,5,-480,-2.60,3054895,4962017,6851000,3054895,-2.60,61.57,44.59,44.59,57717029440,46.91,46.91,57717029440 +웹케시,053580,19,14080,2,2990,26.96,6479795,514293,13636248,6479795,26.96,1259.94,47.52,47.52,88701461875,46.20,46.20,88701461875 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +유니온,000910,21,5210,2,190,3.78,6683439,262130,15611619,6683439,3.78,2549.67,42.81,42.81,36550188200,44.94,44.94,36550188200 +웹스,196700,22,1781,1,411,30.00,6123155,856117,14364144,6123155,30.00,715.22,42.63,42.63,10560105738,41.28,41.28,10560105738 +STX그린로지스,465770,23,9770,5,-20,-0.20,2790944,608315,7171032,2790944,-0.20,458.80,38.92,38.92,28591924255,40.81,40.81,28591924255 +레이저옵텍,199550,24,11350,2,690,6.47,4887756,11127843,12044791,4887756,6.47,43.92,40.58,40.58,54894770275,40.15,40.15,54894770275 +평화홀딩스,010770,25,7650,1,1760,29.88,6037087,1896742,14625466,6037087,29.88,318.29,41.28,41.28,42946523005,38.38,38.38,42946523005 +평화산업,090080,26,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +흥국화재우,000545,27,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +유라테크,048430,28,10700,2,1680,18.63,4348282,214660,11520000,4348282,18.63,2025.66,37.75,37.75,44947919185,36.46,36.46,44947919185 +대신정보통신,020180,29,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 +KD,044180,30,957,5,-145,-13.16,8630893,11323917,26717799,8630893,-13.16,76.22,32.30,32.30,8768405798,34.29,34.29,8768405798 diff --git a/top30/20250403/top30-atvtr-20250403-162002.csv b/top30/20250403/top30-atvtr-20250403-162002.csv new file mode 100644 index 000000000000..13dcdfb329a5 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58479580,53882264,31541686,58479580,4.57,108.53,185.40,185.40,179823937738,199.34,199.34,179823937738 +미트박스,475460,2,13750,2,2520,22.44,11300405,1850074,5587025,11300405,22.44,610.81,202.26,202.26,148226795485,192.95,192.95,148226795485 +심플랫폼,444530,3,13100,2,130,1.00,8328286,6512634,6135447,8328286,1.00,127.88,135.74,135.74,117165090110,145.77,145.77,117165090110 +오리엔트정공,065500,4,15540,5,-350,-2.20,40572076,50208520,31742912,40572076,-2.20,80.81,127.81,127.81,695404760685,140.97,140.97,695404760685 +에이유브랜즈,481070,5,18050,2,2050,12.81,13914676,0,14160000,13914676,12.81,0.00,98.27,98.27,323237914995,126.47,126.47,323237914995 +iMBC,052220,6,5620,2,560,11.07,24310022,15151531,23000000,24310022,11.07,160.45,105.70,105.70,133090984455,102.96,102.96,133090984455 +유라클,088340,7,18570,1,4280,29.95,4553386,1095224,4330068,4553386,29.95,415.75,105.16,105.16,78992603535,98.24,98.24,78992603535 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44524016,27753380,54200000,44524016,0.12,160.43,82.15,82.15,185896614373,82.95,82.95,185896614373 +한텍,098070,9,33150,2,1700,5.41,8883322,11261551,11121141,8883322,5.41,78.88,79.88,79.88,283040259950,76.77,76.77,283040259950 +형지엘리트,093240,10,2980,5,-620,-17.22,20457662,40303488,38390259,20457662,-17.22,50.76,53.29,53.29,72234672769,63.14,63.14,72234672769 +덕성,004830,11,7750,3,0,0.00,8526995,1875721,15680000,8526995,0.00,454.60,54.38,54.38,68342527200,56.24,56.24,68342527200 +에넥스,011090,12,915,1,211,29.97,34762062,5975459,59991641,34762062,29.97,581.75,57.94,57.94,30581830798,55.71,55.71,30581830798 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3658769,342032,7019754,3658769,20.00,1069.72,52.12,52.12,32395710825,50.94,50.94,32395710825 +금강공업,014280,16,4710,2,435,10.18,14527613,1201560,29329357,14527613,10.18,1209.06,49.53,49.53,69351552853,50.20,50.20,69351552853 +와이즈버즈,273060,17,1005,5,-48,-4.56,22883632,59954876,50459582,22883632,-4.56,38.17,45.35,45.35,24813472275,48.93,48.93,24813472275 +위너스,479960,18,17960,5,-480,-2.60,3055036,4962017,6851000,3055036,-2.60,61.57,44.59,44.59,57719561800,46.91,46.91,57719561800 +웹케시,053580,19,14080,2,2990,26.96,6487240,514293,13636248,6487240,26.96,1261.39,47.57,47.57,88807329775,46.25,46.25,88807329775 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48333367,98372120,118583005,48333367,-7.36,49.13,40.76,40.76,108078769533,45.23,45.23,108078769533 +유니온,000910,21,5210,2,190,3.78,6684989,262130,15611619,6684989,3.78,2550.26,42.82,42.82,36558263700,44.95,44.95,36558263700 +웹스,196700,22,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +STX그린로지스,465770,23,9770,5,-20,-0.20,2791497,608315,7171032,2791497,-0.20,458.89,38.93,38.93,28597316005,40.82,40.82,28597316005 +레이저옵텍,199550,24,11350,2,690,6.47,4889303,11127843,12044791,4889303,6.47,43.94,40.59,40.59,54912204965,40.17,40.17,54912204965 +평화홀딩스,010770,25,7650,1,1760,29.88,6038397,1896742,14625466,6038397,29.88,318.36,41.29,41.29,42956544505,38.39,38.39,42956544505 +평화산업,090080,26,1335,2,236,21.47,21262907,1304287,54902259,21262907,21.47,1630.23,38.73,38.73,27327805354,37.28,37.28,27327805354 +흥국화재우,000545,27,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +유라테크,048430,28,10700,2,1680,18.63,4353295,214660,11520000,4353295,18.63,2028.00,37.79,37.79,45000806335,36.51,36.51,45000806335 +대신정보통신,020180,29,1157,2,62,5.66,12968566,5120592,38428915,12968566,5.66,253.26,33.75,33.75,15291668151,34.39,34.39,15291668151 +KD,044180,30,957,5,-145,-13.16,8637479,11323917,26717799,8637479,-13.16,76.28,32.33,32.33,8774761288,34.32,34.32,8774761288 diff --git a/top30/20250403/top30-atvtr-20250403-163002.csv b/top30/20250403/top30-atvtr-20250403-163002.csv new file mode 100644 index 000000000000..995d5991be73 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58549173,53882264,31541686,58549173,4.57,108.66,185.62,185.62,180025757438,199.56,199.56,180025757438 +미트박스,475460,2,13750,2,2520,22.44,11348546,1850074,5587025,11348546,22.44,613.41,203.12,203.12,148916174605,193.85,193.85,148916174605 +심플랫폼,444530,3,13100,2,130,1.00,8331186,6512634,6135447,8331186,1.00,127.92,135.79,135.79,117203312110,145.82,145.82,117203312110 +오리엔트정공,065500,4,15540,5,-350,-2.20,40610316,50208520,31742912,40610316,-2.20,80.88,127.94,127.94,696010482285,141.10,141.10,696010482285 +에이유브랜즈,481070,5,18050,2,2050,12.81,13924965,0,14160000,13924965,12.81,0.00,98.34,98.34,323420544745,126.54,126.54,323420544745 +iMBC,052220,6,5620,2,560,11.07,24332476,15151531,23000000,24332476,11.07,160.59,105.79,105.79,133216951395,103.06,103.06,133216951395 +유라클,088340,7,18570,1,4280,29.95,4553387,1095224,4330068,4553387,29.95,415.75,105.16,105.16,78992622105,98.24,98.24,78992622105 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44591867,27753380,54200000,44591867,0.12,160.67,82.27,82.27,186177517513,83.07,83.07,186177517513 +한텍,098070,9,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +형지엘리트,093240,10,2980,5,-620,-17.22,20481549,40303488,38390259,20481549,-17.22,50.82,53.35,53.35,72306930944,63.20,63.20,72306930944 +덕성,004830,11,7750,3,0,0.00,8543342,1875721,15680000,8543342,0.00,455.47,54.49,54.49,68470851150,56.35,56.35,68470851150 +에넥스,011090,12,915,1,211,29.97,34762093,5975459,59991641,34762093,29.97,581.75,57.94,57.94,30581859163,55.71,55.71,30581859163 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3664544,342032,7019754,3664544,20.00,1071.40,52.20,52.20,32447974575,51.02,51.02,32447974575 +금강공업,014280,16,4710,2,435,10.18,14531082,1201560,29329357,14531082,10.18,1209.35,49.54,49.54,69367822463,50.22,50.22,69367822463 +와이즈버즈,273060,17,1005,5,-48,-4.56,22892717,59954876,50459582,22892717,-4.56,38.18,45.37,45.37,24822548190,48.95,48.95,24822548190 +위너스,479960,18,17960,5,-480,-2.60,3056117,4962017,6851000,3056117,-2.60,61.59,44.61,44.61,57738803600,46.93,46.93,57738803600 +웹케시,053580,19,14080,2,2990,26.96,6493036,514293,13636248,6493036,26.96,1262.52,47.62,47.62,88889806855,46.30,46.30,88889806855 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48366611,98372120,118583005,48366611,-7.36,49.17,40.79,40.79,108146587293,45.26,45.26,108146587293 +유니온,000910,21,5210,2,190,3.78,6689562,262130,15611619,6689562,3.78,2552.00,42.85,42.85,36581997570,44.98,44.98,36581997570 +웹스,196700,22,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +STX그린로지스,465770,23,9770,5,-20,-0.20,2792108,608315,7171032,2792108,-0.20,458.99,38.94,38.94,28603261035,40.83,40.83,28603261035 +레이저옵텍,199550,24,11350,2,690,6.47,4893221,11127843,12044791,4893221,6.47,43.97,40.63,40.63,54956321645,40.20,40.20,54956321645 +평화홀딩스,010770,25,7650,1,1760,29.88,6038765,1896742,14625466,6038765,29.88,318.38,41.29,41.29,42959359705,38.40,38.40,42959359705 +평화산업,090080,26,1335,2,236,21.47,21278275,1304287,54902259,21278275,21.47,1631.41,38.76,38.76,27348705834,37.31,37.31,27348705834 +흥국화재우,000545,27,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +유라테크,048430,28,10700,2,1680,18.63,4356500,214660,11520000,4356500,18.63,2029.49,37.82,37.82,45034715235,36.54,36.54,45034715235 +대신정보통신,020180,29,1157,2,62,5.66,12970163,5120592,38428915,12970163,5.66,253.29,33.75,33.75,15293507895,34.40,34.40,15293507895 +KD,044180,30,957,5,-145,-13.16,8654884,11323917,26717799,8654884,-13.16,76.43,32.39,32.39,8791887808,34.39,34.39,8791887808 diff --git a/top30/20250403/top30-atvtr-20250403-164002.csv b/top30/20250403/top30-atvtr-20250403-164002.csv new file mode 100644 index 000000000000..a2dccc901e90 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +미트박스,475460,2,13750,2,2520,22.44,11377730,1850074,5587025,11377730,22.44,614.99,203.65,203.65,149332046605,194.39,194.39,149332046605 +심플랫폼,444530,3,13100,2,130,1.00,8333919,6512634,6135447,8333919,1.00,127.97,135.83,135.83,117239333050,145.87,145.87,117239333050 +오리엔트정공,065500,4,15540,5,-350,-2.20,40634069,50208520,31742912,40634069,-2.20,80.93,128.01,128.01,696385779685,141.17,141.17,696385779685 +에이유브랜즈,481070,5,18050,2,2050,12.81,13934484,0,14160000,13934484,12.81,0.00,98.41,98.41,323590458895,126.61,126.61,323590458895 +iMBC,052220,6,5620,2,560,11.07,24390986,15151531,23000000,24390986,11.07,160.98,106.05,106.05,133549873295,103.32,103.32,133549873295 +유라클,088340,7,18570,1,4280,29.95,4553778,1095224,4330068,4553778,29.95,415.79,105.17,105.17,78999882975,98.25,98.25,78999882975 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44633071,27753380,54200000,44633071,0.12,160.82,82.35,82.35,186347896053,83.15,83.15,186347896053 +한텍,098070,9,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +형지엘리트,093240,10,2980,5,-620,-17.22,20495374,40303488,38390259,20495374,-17.22,50.85,53.39,53.39,72348751569,63.24,63.24,72348751569 +덕성,004830,11,7750,3,0,0.00,8563036,1875721,15680000,8563036,0.00,456.52,54.61,54.61,68626827630,56.47,56.47,68626827630 +에넥스,011090,12,915,1,211,29.97,34762193,5975459,59991641,34762193,29.97,581.75,57.95,57.95,30581950663,55.71,55.71,30581950663 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3666609,342032,7019754,3666609,20.00,1072.01,52.23,52.23,32466373725,51.05,51.05,32466373725 +금강공업,014280,16,4710,2,435,10.18,14538737,1201560,29329357,14538737,10.18,1209.99,49.57,49.57,69403571313,50.24,50.24,69403571313 +와이즈버즈,273060,17,1005,5,-48,-4.56,22897255,59954876,50459582,22897255,-4.56,38.19,45.38,45.38,24827081652,48.96,48.96,24827081652 +위너스,479960,18,17960,5,-480,-2.60,3056767,4962017,6851000,3056767,-2.60,61.60,44.62,44.62,57750425600,46.93,46.93,57750425600 +웹케시,053580,19,14080,2,2990,26.96,6497817,514293,13636248,6497817,26.96,1263.45,47.65,47.65,88957697055,46.33,46.33,88957697055 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48396482,98372120,118583005,48396482,-7.36,49.20,40.81,40.81,108207225423,45.29,45.29,108207225423 +유니온,000910,21,5210,2,190,3.78,6691229,262130,15611619,6691229,3.78,2552.64,42.86,42.86,36590649300,44.99,44.99,36590649300 +웹스,196700,22,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +STX그린로지스,465770,23,9770,5,-20,-0.20,2792608,608315,7171032,2792608,-0.20,459.07,38.94,38.94,28608101035,40.83,40.83,28608101035 +레이저옵텍,199550,24,11350,2,690,6.47,4898798,11127843,12044791,4898798,6.47,44.02,40.67,40.67,55019118665,40.25,40.25,55019118665 +평화홀딩스,010770,25,7650,1,1760,29.88,6038765,1896742,14625466,6038765,29.88,318.38,41.29,41.29,42959359705,38.40,38.40,42959359705 +흥국화재우,000545,26,6280,5,-1820,-22.47,268362,186272,768000,268362,-22.47,144.07,34.94,34.94,1804523660,37.41,37.41,1804523660 +평화산업,090080,27,1335,2,236,21.47,21289192,1304287,54902259,21289192,21.47,1632.25,38.78,38.78,27363443784,37.33,37.33,27363443784 +유라테크,048430,28,10700,2,1680,18.63,4357480,214660,11520000,4357480,18.63,2029.94,37.83,37.83,45045142435,36.54,36.54,45045142435 +KD,044180,29,957,5,-145,-13.16,8660652,11323917,26717799,8660652,-13.16,76.48,32.42,32.42,8797551984,34.41,34.41,8797551984 +대신정보통신,020180,30,1157,2,62,5.66,12973810,5120592,38428915,12973810,5.66,253.37,33.76,33.76,15297712886,34.41,34.41,15297712886 diff --git a/top30/20250403/top30-atvtr-20250403-165001.csv b/top30/20250403/top30-atvtr-20250403-165001.csv new file mode 100644 index 000000000000..90dcec839561 --- /dev/null +++ b/top30/20250403/top30-atvtr-20250403-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +미트박스,475460,2,13750,2,2520,22.44,11411499,1850074,5587025,11411499,22.44,616.81,204.25,204.25,149813592545,195.01,195.01,149813592545 +심플랫폼,444530,3,13100,2,130,1.00,8340012,6512634,6135447,8340012,1.00,128.06,135.93,135.93,117319151350,145.97,145.97,117319151350 +오리엔트정공,065500,4,15540,5,-350,-2.20,40656438,50208520,31742912,40656438,-2.20,80.98,128.08,128.08,696738762505,141.24,141.24,696738762505 +에이유브랜즈,481070,5,18050,2,2050,12.81,13946424,0,14160000,13946424,12.81,0.00,98.49,98.49,323802393895,126.69,126.69,323802393895 +iMBC,052220,6,5620,2,560,11.07,24433700,15151531,23000000,24433700,11.07,161.26,106.23,106.23,133792915955,103.51,103.51,133792915955 +유라클,088340,7,18570,1,4280,29.95,4553779,1095224,4330068,4553779,29.95,415.79,105.17,105.17,78999901545,98.25,98.25,78999901545 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44725272,27753380,54200000,44725272,0.12,161.15,82.52,82.52,186729147188,83.32,83.32,186729147188 +한텍,098070,9,33150,2,1700,5.41,8904150,11261551,11121141,8904150,5.41,79.07,80.07,80.07,283723908750,76.96,76.96,283723908750 +형지엘리트,093240,10,2980,5,-620,-17.22,20520387,40303488,38390259,20520387,-17.22,50.91,53.45,53.45,72424165764,63.31,63.31,72424165764 +덕성,004830,11,7750,3,0,0.00,8597410,1875721,15680000,8597410,0.00,458.35,54.83,54.83,68899757190,56.70,56.70,68899757190 +에넥스,011090,12,915,1,211,29.97,34762456,5975459,59991641,34762456,29.97,581.75,57.95,57.95,30582191308,55.71,55.71,30582191308 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,13,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3667510,342032,7019754,3667510,20.00,1072.27,52.25,52.25,32474437675,51.06,51.06,32474437675 +금강공업,014280,16,4710,2,435,10.18,14545245,1201560,29329357,14545245,10.18,1210.53,49.59,49.59,69434028753,50.26,50.26,69434028753 +와이즈버즈,273060,17,1005,5,-48,-4.56,22912067,59954876,50459582,22912067,-4.56,38.22,45.41,45.41,24841849216,48.99,48.99,24841849216 +위너스,479960,18,17960,5,-480,-2.60,3058282,4962017,6851000,3058282,-2.60,61.63,44.64,44.64,57777513800,46.96,46.96,57777513800 +웹케시,053580,19,14080,2,2990,26.96,6502394,514293,13636248,6502394,26.96,1264.34,47.68,47.68,89022003905,46.37,46.37,89022003905 +오리엔트바이오,002630,20,2015,5,-160,-7.36,48411684,98372120,118583005,48411684,-7.36,49.21,40.83,40.83,108238161493,45.30,45.30,108238161493 +유니온,000910,21,5210,2,190,3.78,6692719,262130,15611619,6692719,3.78,2553.21,42.87,42.87,36598382400,45.00,45.00,36598382400 +웹스,196700,22,1781,1,411,30.00,6126303,856117,14364144,6126303,30.00,715.59,42.65,42.65,10565712326,41.30,41.30,10565712326 +STX그린로지스,465770,23,9770,5,-20,-0.20,2793232,608315,7171032,2793232,-0.20,459.18,38.95,38.95,28614147595,40.84,40.84,28614147595 +레이저옵텍,199550,24,11350,2,690,6.47,4902065,11127843,12044791,4902065,6.47,44.05,40.70,40.70,55055905085,40.27,40.27,55055905085 +평화홀딩스,010770,25,7650,1,1760,29.88,6038899,1896742,14625466,6038899,29.88,318.38,41.29,41.29,42960384805,38.40,38.40,42960384805 +흥국화재우,000545,26,6280,5,-1820,-22.47,268362,186272,768000,268362,-22.47,144.07,34.94,34.94,1804523660,37.41,37.41,1804523660 +평화산업,090080,27,1335,2,236,21.47,21310323,1304287,54902259,21310323,21.47,1633.87,38.82,38.82,27391970634,37.37,37.37,27391970634 +유라테크,048430,28,10700,2,1680,18.63,4360123,214660,11520000,4360123,18.63,2031.18,37.85,37.85,45073369675,36.57,36.57,45073369675 +KD,044180,29,957,5,-145,-13.16,8667229,11323917,26717799,8667229,-13.16,76.54,32.44,32.44,8803911943,34.43,34.43,8803911943 +대신정보통신,020180,30,1157,2,62,5.66,12973973,5120592,38428915,12973973,5.66,253.37,33.76,33.76,15297901314,34.41,34.41,15297901314 diff --git a/top30/20250403/top30-av-20250403-090000.csv b/top30/20250403/top30-av-20250403-090000.csv new file mode 100644 index 000000000000..578fa045c3ea --- /dev/null +++ b/top30/20250403/top30-av-20250403-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +와이즈버즈,273060,1,1053,3,0,0.00,100323,59954876,50459582,100323,0.00,0.17,0.20,0.20,105640119,0.20,0.20,105640119 +자연과환경,043910,2,722,3,0,0.00,76428,5543541,113391457,76428,0.00,1.38,0.07,0.07,55181016,0.07,0.07,55181016 +이스트아시아홀딩스,900110,3,48,3,0,0.00,40500,5779643,642650588,40500,0.00,0.70,0.01,0.01,1944000,0.01,0.01,1944000 +한텍,098070,4,31450,3,0,0.00,30881,11261551,11121141,30881,0.00,0.27,0.28,0.28,971207450,0.28,0.28,971207450 +오리엔트바이오,002630,5,2175,3,0,0.00,18700,98372120,118583005,18700,0.00,0.02,0.02,0.02,40672500,0.02,0.02,40672500 +더즌,462860,6,7710,3,0,0.00,17228,2494464,23561578,17228,0.00,0.69,0.07,0.07,132827880,0.07,0.07,132827880 +동양철관,008970,7,1094,3,0,0.00,13849,67452392,157681434,13849,0.00,0.02,0.01,0.01,15150806,0.01,0.01,15150806 +피아이이,452450,8,9210,3,0,0.00,12316,4241289,35826000,12316,0.00,0.29,0.03,0.03,113430360,0.03,0.03,113430360 +지엔코,065060,9,150,3,0,0.00,12252,1446782,108008044,12252,0.00,0.85,0.01,0.01,1837800,0.01,0.01,1837800 +삼기이브이,419050,10,1723,3,0,0.00,10905,21980580,57196240,10905,0.00,0.05,0.02,0.02,18789315,0.02,0.02,18789315 +비트맥스,377030,11,1845,3,0,0.00,10420,197829,37231222,10420,0.00,5.27,0.03,0.03,19224900,0.03,0.03,19224900 +iMBC,052220,12,5060,3,0,0.00,8191,15151531,23000000,8191,0.00,0.05,0.04,0.04,41446460,0.04,0.04,41446460 +엣지파운드리,105550,13,4400,3,0,0.00,7350,1104845,63878604,7350,0.00,0.67,0.01,0.01,32340000,0.01,0.01,32340000 +코데즈컴바인,047770,14,1640,3,0,0.00,6982,5319009,37842602,6982,0.00,0.13,0.02,0.02,11450480,0.02,0.02,11450480 +디젠스,113810,15,1998,3,0,0.00,6149,18692716,32628051,6149,0.00,0.03,0.02,0.02,12285702,0.02,0.02,12285702 +형지I&C,011080,16,2735,3,0,0.00,5726,53882264,31541686,5726,0.00,0.01,0.02,0.02,15660610,0.02,0.02,15660610 +휴니드,005870,17,8610,3,0,0.00,5710,3093538,14116015,5710,0.00,0.18,0.04,0.04,49163100,0.04,0.04,49163100 +모비데이즈,363260,18,2335,3,0,0.00,5175,13563298,32163769,5175,0.00,0.04,0.02,0.02,12083625,0.02,0.02,12083625 +희림,037440,19,4930,3,0,0.00,5163,52233,13922475,5163,0.00,9.88,0.04,0.04,25453590,0.04,0.04,25453590 +형지엘리트,093240,20,3600,3,0,0.00,4853,40303488,38390259,4853,0.00,0.01,0.01,0.01,17470800,0.01,0.01,17470800 +알서포트,131370,21,3090,3,0,0.00,4278,1133264,53267083,4278,0.00,0.38,0.01,0.01,13219020,0.01,0.01,13219020 +동양,001520,22,539,3,0,0.00,4170,378596,238684063,4170,0.00,1.10,0.00,0.00,2247630,0.00,0.00,2247630 +보해양조,000890,23,453,3,0,0.00,4000,299409,139120129,4000,0.00,1.34,0.00,0.00,1812000,0.00,0.00,1812000 +엑시온그룹,069920,24,1156,3,0,0.00,3810,1558918,35194116,3810,0.00,0.24,0.01,0.01,4404360,0.01,0.01,4404360 +세아메카닉스,396300,25,2070,3,0,0.00,3742,33061,26489500,3742,0.00,11.32,0.01,0.01,7745940,0.01,0.01,7745940 +티플랙스,081150,26,2940,3,0,0.00,3692,157169,24268402,3692,0.00,2.35,0.02,0.02,10854480,0.02,0.02,10854480 +금강공업,014280,27,4275,3,0,0.00,3401,1201560,29329357,3401,0.00,0.28,0.01,0.01,14539275,0.01,0.01,14539275 +프럼파스트,035200,28,5780,3,0,0.00,3101,574516,9730590,3101,0.00,0.54,0.03,0.03,17923780,0.03,0.03,17923780 +삼성중공업,010140,29,13880,3,0,0.00,3035,4760760,880000000,3035,0.00,0.06,0.00,0.00,42125800,0.00,0.00,42125800 +앤씨앤,092600,30,629,3,0,0.00,2927,22047,25083517,2927,0.00,13.28,0.01,0.01,1841083,0.01,0.01,1841083 diff --git a/top30/20250403/top30-av-20250403-091000.csv b/top30/20250403/top30-av-20250403-091000.csv new file mode 100644 index 000000000000..ee32caf6e71c --- /dev/null +++ b/top30/20250403/top30-av-20250403-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2370,2,120,5.33,35793863,118768640,546800000,35793863,5.33,30.14,6.55,6.55,85146710732,6.57,6.57,85146710732 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,92,2,3,3.37,13784519,20232408,1497000000,13784519,3.37,68.13,0.92,0.92,1268175950,0.92,0.92,1268175950 +형지I&C,011080,3,3145,2,410,14.99,9015354,53882264,31541686,9015354,14.99,16.73,28.58,28.58,27717479679,27.94,27.94,27717479679 +KODEX 코스닥150레버리지,233740,4,6290,5,-285,-4.33,7657784,29951248,251200000,7657784,-4.33,25.57,3.05,3.05,47879575820,3.03,3.03,47879575820 +오리엔트바이오,002630,5,2310,2,135,6.21,5976352,98372120,118583005,5976352,6.21,6.08,5.04,5.04,13823635736,5.05,5.05,13823635736 +KODEX 인버스,114800,6,4635,2,125,2.77,5691370,16812708,132800000,5691370,2.77,33.85,4.29,4.29,26401774520,4.29,4.29,26401774520 +에넥스,011090,7,865,2,161,22.87,5391365,5975459,59991641,5391365,22.87,90.23,8.99,8.99,4420001858,8.52,8.52,4420001858 +소프트캠프,258790,8,1562,2,322,25.97,5138452,1199769,24991284,5138452,25.97,428.29,20.56,20.56,7900537520,20.24,20.24,7900537520 +KODEX 레버리지,122630,9,14715,5,-855,-5.49,4910713,15703090,143050000,4910713,-5.49,31.27,3.43,3.43,72213295496,3.43,3.43,72213295496 +KODEX 코스닥150선물인버스,251340,10,4225,2,95,2.30,4796811,27753380,54200000,4796811,2.30,17.28,8.85,8.85,20334517093,8.88,8.88,20334517093 +KODEX 2차전지산업레버리지,462330,11,862,5,-65,-7.01,3588839,23310048,194300000,3588839,-7.01,15.40,1.85,1.85,3094451601,1.85,1.85,3094451601 +오리엔트정공,065500,12,17390,2,1500,9.44,3408425,50208520,31742912,3408425,9.44,6.79,10.74,10.74,58191996920,10.54,10.54,58191996920 +와이즈버즈,273060,13,1149,2,96,9.12,3209852,59954876,50459582,3209852,9.12,5.35,6.36,6.36,3518213640,6.07,6.07,3518213640 +삼성전자,005930,14,57200,5,-1600,-2.72,2800052,14402297,5919637922,2800052,-2.72,19.44,0.05,0.05,159959167450,0.05,0.05,159959167450 +엘컴텍,037950,15,1151,2,59,5.40,2763793,6974891,84447519,2763793,5.40,39.62,3.27,3.27,3216882033,3.31,3.31,3216882033 +동양철관,008970,16,1104,2,10,0.91,2714392,67452392,157681434,2714392,0.91,4.02,1.72,1.72,2974627556,1.71,1.71,2974627556 +에이유브랜즈,481070,17,25600,2,9600,60.00,2620231,0,14160000,2620231,60.00,0.00,18.50,18.50,71298285575,19.67,19.67,71298285575 +형지엘리트,093240,18,3860,2,260,7.22,1806347,40303488,38390259,1806347,7.22,4.48,4.71,4.71,6937438160,4.68,4.68,6937438160 +윌비스,008600,19,640,2,34,5.61,1743606,30610656,67236039,1743606,5.61,5.70,2.59,2.59,1103006985,2.56,2.56,1103006985 +KODEX 코스닥150,229200,20,11085,5,-240,-2.12,1528187,9481252,92750000,1528187,-2.12,16.12,1.65,1.65,16944864765,1.65,1.65,16944864765 +비비안,002070,21,1271,2,32,2.58,1271013,25973062,31123777,1271013,2.58,4.89,4.08,4.08,1554885497,3.93,3.93,1554885497 +iMBC,052220,22,5240,2,180,3.56,1101237,15151531,23000000,1101237,3.56,7.27,4.79,4.79,5768917385,4.79,4.79,5768917385 +ACE 미국30년국채액티브(H),453850,23,8265,2,145,1.79,1090550,2133696,253600000,1090550,1.79,51.11,0.43,0.43,9000042570,0.43,0.43,9000042570 +TIGER 200선물인버스2X,252710,24,2515,2,130,5.45,1081075,2018236,28800000,1081075,5.45,53.57,3.75,3.75,2725443017,3.76,3.76,2725443017 +이스타코,015020,25,2110,2,100,4.98,1016886,16750653,42851600,1016886,4.98,6.07,2.37,2.37,2120408217,2.35,2.35,2120408217 +씨씨에스,066790,26,1322,2,84,6.79,965657,982658,65152039,965657,6.79,98.27,1.48,1.48,1295865961,1.50,1.50,1295865961 +TIGER 2차전지TOP10레버리지,412570,27,945,5,-76,-7.44,909276,5022951,64100000,909276,-7.44,18.10,1.42,1.42,860343730,1.42,1.42,860343730 +유니온,000910,28,5440,2,420,8.37,890989,262130,15611619,890989,8.37,339.90,5.71,5.71,4818655420,5.67,5.67,4818655420 +오스템,031510,29,1128,2,40,3.68,887767,209408,28000000,887767,3.68,423.94,3.17,3.17,1086465485,3.44,3.44,1086465485 +KODEX 200,069500,30,33230,5,-950,-2.78,864309,6797136,174250000,864309,-2.78,12.72,0.50,0.50,28697247367,0.50,0.50,28697247367 diff --git a/top30/20250403/top30-av-20250403-092000.csv b/top30/20250403/top30-av-20250403-092000.csv new file mode 100644 index 000000000000..d96df0ce06b9 --- /dev/null +++ b/top30/20250403/top30-av-20250403-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2350,2,100,4.44,48201712,118768640,546800000,48201712,4.44,40.58,8.82,8.82,114482448082,8.91,8.91,114482448082 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,92,2,3,3.37,15157613,20232408,1497000000,15157613,3.37,74.92,1.01,1.01,1394499393,1.01,1.01,1394499393 +형지I&C,011080,3,3285,2,550,20.11,13257873,53882264,31541686,13257873,20.11,24.61,42.03,42.03,41301731450,39.86,39.86,41301731450 +KODEX 코스닥150레버리지,233740,4,6405,5,-170,-2.59,10789237,29951248,251200000,10789237,-2.59,36.02,4.30,4.30,67825395468,4.22,4.22,67825395468 +에넥스,011090,5,888,2,184,26.14,9707105,5975459,59991641,9707105,26.14,162.45,16.18,16.18,8290057823,15.56,15.56,8290057823 +KODEX 인버스,114800,6,4615,2,105,2.33,8957423,16812708,132800000,8957423,2.33,53.28,6.75,6.75,41509363276,6.77,6.77,41509363276 +오리엔트바이오,002630,7,2305,2,130,5.98,8716522,98372120,118583005,8716522,5.98,8.86,7.35,7.35,20114385688,7.36,7.36,20114385688 +KODEX 코스닥150선물인버스,251340,8,4185,2,55,1.33,8175203,27753380,54200000,8175203,1.33,29.46,15.08,15.08,34518961273,15.22,15.22,34518961273 +KODEX 레버리지,122630,9,14855,5,-715,-4.59,7613114,15703090,143050000,7613114,-4.59,48.48,5.32,5.32,112152395099,5.28,5.28,112152395099 +소프트캠프,258790,10,1612,1,372,30.00,6513361,1199769,24991284,6513361,30.00,542.88,26.06,26.06,10094586338,25.06,25.06,10094586338 +와이즈버즈,273060,11,1143,2,90,8.55,5958550,59954876,50459582,5958550,8.55,9.94,11.81,11.81,6695205051,11.61,11.61,6695205051 +KODEX 2차전지산업레버리지,462330,12,877,5,-50,-5.39,5273188,23310048,194300000,5273188,-5.39,22.62,2.71,2.71,4555738741,2.67,2.67,4555738741 +오리엔트정공,065500,13,17540,2,1650,10.38,5179238,50208520,31742912,5179238,10.38,10.32,16.32,16.32,88946042905,15.98,15.98,88946042905 +동양철관,008970,14,1119,2,25,2.29,4819197,67452392,157681434,4819197,2.29,7.14,3.06,3.06,5326663904,3.02,3.02,5326663904 +삼성전자,005930,15,57300,5,-1500,-2.55,3827927,14402297,5919637922,3827927,-2.55,26.58,0.06,0.06,218727935500,0.06,0.06,218727935500 +엘컴텍,037950,16,1136,2,44,4.03,3471202,6974891,84447519,3471202,4.03,49.77,4.11,4.11,4023828981,4.19,4.19,4023828981 +에이유브랜즈,481070,17,24000,2,8000,50.00,3377110,0,14160000,3377110,50.00,0.00,23.85,23.85,90309837000,26.57,26.57,90309837000 +윌비스,008600,18,655,2,49,8.09,3368520,30610656,67236039,3368520,8.09,11.00,5.01,5.01,2155390876,4.89,4.89,2155390876 +형지엘리트,093240,19,3860,2,260,7.22,2845442,40303488,38390259,2845442,7.22,7.06,7.41,7.41,10938803625,7.38,7.38,10938803625 +비비안,002070,20,1233,5,-6,-0.48,2291817,25973062,31123777,2291817,-0.48,8.82,7.36,7.36,2839656066,7.40,7.40,2839656066 +KODEX 코스닥150,229200,21,11190,5,-135,-1.19,1897172,9481252,92750000,1897172,-1.19,20.01,2.05,2.05,21063040746,2.03,2.03,21063040746 +TIGER 200선물인버스2X,252710,22,2495,2,110,4.61,1690384,2018236,28800000,1690384,4.61,83.76,5.87,5.87,4253245452,5.92,5.92,4253245452 +유니온,000910,23,5450,2,430,8.57,1646740,262130,15611619,1646740,8.57,628.22,10.55,10.55,8936762740,10.50,10.50,8936762740 +이스타코,015020,24,2080,2,70,3.48,1568805,16750653,42851600,1568805,3.48,9.37,3.66,3.66,3261942358,3.66,3.66,3261942358 +ACE 미국30년국채액티브(H),453850,25,8235,2,115,1.42,1529253,2133696,253600000,1529253,1.42,71.67,0.60,0.60,12618670871,0.60,0.60,12618670871 +iMBC,052220,26,5150,2,90,1.78,1508094,15151531,23000000,1508094,1.78,9.95,6.56,6.56,7881992705,6.65,6.65,7881992705 +TIGER 200,102110,27,33330,5,-775,-2.27,1412195,1070616,65050000,1412195,-2.27,131.90,2.17,2.17,46888852626,2.16,2.16,46888852626 +KODEX 200,069500,28,33390,5,-790,-2.31,1410885,6797136,174250000,1410885,-2.31,20.76,0.81,0.81,46893941387,0.81,0.81,46893941387 +TIGER 2차전지TOP10레버리지,412570,29,953,5,-68,-6.66,1399598,5022951,64100000,1399598,-6.66,27.86,2.18,2.18,1324072163,2.17,2.17,1324072163 +디젠스,113810,30,1939,5,-59,-2.95,1382937,18692716,32628051,1382937,-2.95,7.40,4.24,4.24,2768397169,4.38,4.38,2768397169 diff --git a/top30/20250403/top30-av-20250403-093000.csv b/top30/20250403/top30-av-20250403-093000.csv new file mode 100644 index 000000000000..8a97e78a3513 --- /dev/null +++ b/top30/20250403/top30-av-20250403-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2350,2,100,4.44,63973759,118768640,546800000,63973759,4.44,53.86,11.70,11.70,151520172493,11.79,11.79,151520172493 +형지I&C,011080,2,3230,2,495,18.10,17076268,53882264,31541686,17076268,18.10,31.69,54.14,54.14,53758194157,52.77,52.77,53758194157 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,92,2,3,3.37,15327385,20232408,1497000000,15327385,3.37,75.76,1.02,1.02,1410108424,1.02,1.02,1410108424 +KODEX 코스닥150레버리지,233740,4,6420,5,-155,-2.36,13861958,29951248,251200000,13861958,-2.36,46.28,5.52,5.52,87594796125,5.43,5.43,87594796125 +오리엔트바이오,002630,5,2370,2,195,8.97,12977762,98372120,118583005,12977762,8.97,13.19,10.94,10.94,30207078126,10.75,10.75,30207078126 +KODEX 코스닥150선물인버스,251340,6,4180,2,50,1.21,11684966,27753380,54200000,11684966,1.21,42.10,21.56,21.56,49183475714,21.71,21.71,49183475714 +에넥스,011090,7,905,2,201,28.55,11528177,5975459,59991641,11528177,28.55,192.93,19.22,19.22,9922455191,18.28,18.28,9922455191 +KODEX 인버스,114800,8,4610,2,100,2.22,11013413,16812708,132800000,11013413,2.22,65.51,8.29,8.29,50988274754,8.33,8.33,50988274754 +KODEX 레버리지,122630,9,14890,5,-680,-4.37,10078914,15703090,143050000,10078914,-4.37,64.18,7.05,7.05,148860647193,6.99,6.99,148860647193 +오리엔트정공,065500,10,18150,2,2260,14.22,7493781,50208520,31742912,7493781,14.22,14.93,23.61,23.61,130675555220,22.68,22.68,130675555220 +와이즈버즈,273060,11,1125,2,72,6.84,7154461,59954876,50459582,7154461,6.84,11.93,14.18,14.18,8044380172,14.17,14.17,8044380172 +KODEX 2차전지산업레버리지,462330,12,897,5,-30,-3.24,7046348,23310048,194300000,7046348,-3.24,30.23,3.63,3.63,6137435478,3.52,3.52,6137435478 +소프트캠프,258790,13,1612,1,372,30.00,6670284,1199769,24991284,6670284,30.00,555.96,26.69,26.69,10347546214,25.69,25.69,10347546214 +동양철관,008970,14,1126,2,32,2.93,6062240,67452392,157681434,6062240,2.93,8.99,3.84,3.84,6717106327,3.78,3.78,6717106327 +삼성전자,005930,15,57250,5,-1550,-2.64,4634411,14402297,5919637922,4634411,-2.64,32.18,0.08,0.08,264909636250,0.08,0.08,264909636250 +윌비스,008600,16,628,2,22,3.63,4224391,30610656,67236039,4224391,3.63,13.80,6.28,6.28,2701722087,6.40,6.40,2701722087 +에이유브랜즈,481070,17,23050,2,7050,44.06,4056744,0,14160000,4056744,44.06,0.00,28.65,28.65,105935620850,32.46,32.46,105935620850 +형지엘리트,093240,18,3815,2,215,5.97,4043697,40303488,38390259,4043697,5.97,10.03,10.53,10.53,15566387699,10.63,10.63,15566387699 +엘컴텍,037950,19,1134,2,42,3.85,3953733,6974891,84447519,3953733,3.85,56.69,4.68,4.68,4568768749,4.77,4.77,4568768749 +웹스,196700,20,1690,2,320,23.36,2687708,856117,14364144,2687708,23.36,313.94,18.71,18.71,4584652365,18.89,18.89,4584652365 +비비안,002070,21,1245,2,6,0.48,2596084,25973062,31123777,2596084,0.48,10.00,8.34,8.34,3217299797,8.30,8.30,3217299797 +KODEX 코스닥150,229200,22,11210,5,-115,-1.02,2322976,9481252,92750000,2322976,-1.02,24.50,2.50,2.50,25837748505,2.49,2.49,25837748505 +이스타코,015020,23,2120,2,110,5.47,2228046,16750653,42851600,2228046,5.47,13.30,5.20,5.20,4658319384,5.13,5.13,4658319384 +유니온,000910,24,5470,2,450,8.96,2172103,262130,15611619,2172103,8.96,828.64,13.91,13.91,11816801755,13.84,13.84,11816801755 +씨씨에스,066790,25,1413,2,175,14.14,1986282,982658,65152039,1986282,14.14,202.13,3.05,3.05,2704455317,2.94,2.94,2704455317 +디젠스,113810,26,1956,5,-42,-2.10,1961950,18692716,32628051,1961950,-2.10,10.50,6.01,6.01,3900729759,6.11,6.11,3900729759 +TIGER 2차전지TOP10레버리지,412570,27,971,5,-50,-4.90,1844555,5022951,64100000,1844555,-4.90,36.72,2.88,2.88,1754051180,2.82,2.82,1754051180 +ACE 미국30년국채액티브(H),453850,28,8240,2,120,1.48,1835296,2133696,253600000,1835296,1.48,86.01,0.72,0.72,15138907685,0.72,0.72,15138907685 +TIGER 200선물인버스2X,252710,29,2490,2,105,4.40,1832210,2018236,28800000,1832210,4.40,90.78,6.36,6.36,4606286997,6.42,6.42,4606286997 +KODEX 200,069500,30,33410,5,-770,-2.25,1831386,6797136,174250000,1831386,-2.25,26.94,1.05,1.05,60943801756,1.05,1.05,60943801756 diff --git a/top30/20250403/top30-av-20250403-094001.csv b/top30/20250403/top30-av-20250403-094001.csv new file mode 100644 index 000000000000..c6545e52e7a3 --- /dev/null +++ b/top30/20250403/top30-av-20250403-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2332,2,82,3.64,71962346,118768640,546800000,71962346,3.64,60.59,13.16,13.16,170245506318,13.35,13.35,170245506318 +형지I&C,011080,2,3230,2,495,18.10,19709887,53882264,31541686,19709887,18.10,36.58,62.49,62.49,62103247493,60.96,60.96,62103247493 +KODEX 코스닥150레버리지,233740,3,6455,5,-120,-1.83,15864339,29951248,251200000,15864339,-1.83,52.97,6.32,6.32,100456320657,6.20,6.20,100456320657 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,92,2,3,3.37,15804586,20232408,1497000000,15804586,3.37,78.12,1.06,1.06,1453763118,1.06,1.06,1453763118 +오리엔트바이오,002630,5,2330,2,155,7.13,15406019,98372120,118583005,15406019,7.13,15.66,12.99,12.99,35852144248,12.98,12.98,35852144248 +KODEX 코스닥150선물인버스,251340,6,4165,2,35,0.85,15180906,27753380,54200000,15180906,0.85,54.70,28.01,28.01,63794904424,28.26,28.26,63794904424 +에넥스,011090,7,866,2,162,23.01,14024085,5975459,59991641,14024085,23.01,234.69,23.38,23.38,12074897515,23.24,23.24,12074897515 +KODEX 인버스,114800,8,4595,2,85,1.88,12257026,16812708,132800000,12257026,1.88,72.90,9.23,9.23,56715191261,9.29,9.29,56715191261 +KODEX 레버리지,122630,9,15000,5,-570,-3.66,11891221,15703090,143050000,11891221,-3.66,75.73,8.31,8.31,175875424245,8.20,8.20,175875424245 +오리엔트정공,065500,10,17945,2,2055,12.93,9128133,50208520,31742912,9128133,12.93,18.18,28.76,28.76,159935307750,28.08,28.08,159935307750 +와이즈버즈,273060,11,1085,2,32,3.04,8894209,59954876,50459582,8894209,3.04,14.83,17.63,17.63,9956512829,18.19,18.19,9956512829 +KODEX 2차전지산업레버리지,462330,12,902,5,-25,-2.70,8314363,23310048,194300000,8314363,-2.70,35.67,4.28,4.28,7277600494,4.15,4.15,7277600494 +소프트캠프,258790,13,1612,1,372,30.00,7148725,1199769,24991284,7148725,30.00,595.84,28.60,28.60,11118793106,27.60,27.60,11118793106 +동양철관,008970,14,1117,2,23,2.10,6800337,67452392,157681434,6800337,2.10,10.08,4.31,4.31,7540882781,4.28,4.28,7540882781 +삼성전자,005930,15,57600,5,-1200,-2.04,5244276,14402297,5919637922,5244276,-2.04,36.41,0.09,0.09,299889337500,0.09,0.09,299889337500 +형지엘리트,093240,16,3760,2,160,4.44,5147957,40303488,38390259,5147957,4.44,12.77,13.41,13.41,19672039935,13.63,13.63,19672039935 +윌비스,008600,17,619,2,13,2.15,4809749,30610656,67236039,4809749,2.15,15.71,7.15,7.15,3065406490,7.37,7.37,3065406490 +에이유브랜즈,481070,18,23200,2,7200,45.00,4684060,0,14160000,4684060,45.00,0.00,33.08,33.08,120970587375,36.82,36.82,120970587375 +엘컴텍,037950,19,1137,2,45,4.12,4332037,6974891,84447519,4332037,4.12,62.11,5.13,5.13,5001124203,5.21,5.21,5001124203 +이스트아시아홀딩스,900110,20,47,5,-1,-2.08,3797511,5779643,642650588,3797511,-2.08,65.70,0.59,0.59,180625712,0.60,0.60,180625712 +씨씨에스,066790,21,1426,2,188,15.19,3435656,982658,65152039,3435656,15.19,349.63,5.27,5.27,4791736867,5.16,5.16,4791736867 +웹스,196700,22,1721,2,351,25.62,3180065,856117,14364144,3180065,25.62,371.45,22.14,22.14,5429545425,21.96,21.96,5429545425 +비비안,002070,23,1216,5,-23,-1.86,3095601,25973062,31123777,3095601,-1.86,11.92,9.95,9.95,3829033972,10.12,10.12,3829033972 +유니온,000910,24,5590,2,570,11.35,2922294,262130,15611619,2922294,11.35,1114.83,18.72,18.72,15989306180,18.32,18.32,15989306180 +부방,014470,25,2270,2,328,16.89,2690355,956892,60052260,2690355,16.89,281.16,4.48,4.48,5985571784,4.39,4.39,5985571784 +KODEX 코스닥150,229200,26,11245,5,-80,-0.71,2683118,9481252,92750000,2683118,-0.71,28.30,2.89,2.89,29872813678,2.86,2.86,29872813678 +이스타코,015020,27,2065,2,55,2.74,2669657,16750653,42851600,2669657,2.74,15.94,6.23,6.23,5574774021,6.30,6.30,5574774021 +디젠스,113810,28,1915,5,-83,-4.15,2657294,18692716,32628051,2657294,-4.15,14.22,8.14,8.14,5226069323,8.36,8.36,5226069323 +KD,044180,29,1003,5,-99,-8.98,2395550,11323917,26717799,2395550,-8.98,21.15,8.97,8.97,2557419005,9.54,9.54,2557419005 +써니전자,004770,30,2510,2,265,11.80,2298152,1550432,36702884,2298152,11.80,148.23,6.26,6.26,5583247048,6.06,6.06,5583247048 diff --git a/top30/20250403/top30-av-20250403-095000.csv b/top30/20250403/top30-av-20250403-095000.csv new file mode 100644 index 000000000000..4ebfa09d2aa8 --- /dev/null +++ b/top30/20250403/top30-av-20250403-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,85,3.78,79525988,118768640,546800000,79525988,3.78,66.96,14.54,14.54,187895371672,14.72,14.72,187895371672 +형지I&C,011080,2,3185,2,450,16.45,21163377,53882264,31541686,21163377,16.45,39.28,67.10,67.10,66752833908,66.45,66.45,66752833908 +KODEX 코스닥150레버리지,233740,3,6445,5,-130,-1.98,17147354,29951248,251200000,17147354,-1.98,57.25,6.83,6.83,108736814315,6.72,6.72,108736814315 +KODEX 코스닥150선물인버스,251340,4,4175,2,45,1.09,17038878,27753380,54200000,17038878,1.09,61.39,31.44,31.44,71545639896,31.62,31.62,71545639896 +오리엔트바이오,002630,5,2310,2,135,6.21,16777918,98372120,118583005,16777918,6.21,17.06,14.15,14.15,39026653719,14.25,14.25,39026653719 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,91,2,2,2.25,16025786,20232408,1497000000,16025786,2.25,79.21,1.07,1.07,1473942318,1.08,1.08,1473942318 +에넥스,011090,7,892,2,188,26.70,15192149,5975459,59991641,15192149,26.70,254.24,25.32,25.32,13100197893,24.48,24.48,13100197893 +KODEX 레버리지,122630,8,14990,5,-580,-3.73,13345082,15703090,143050000,13345082,-3.73,84.98,9.33,9.33,197673893907,9.22,9.22,197673893907 +KODEX 인버스,114800,9,4595,2,85,1.88,13041442,16812708,132800000,13041442,1.88,77.57,9.82,9.82,60319844247,9.88,9.88,60319844247 +KODEX 2차전지산업레버리지,462330,10,886,5,-41,-4.42,10076406,23310048,194300000,10076406,-4.42,43.23,5.19,5.19,8850794050,5.14,5.14,8850794050 +오리엔트정공,065500,11,17810,2,1920,12.08,9790318,50208520,31742912,9790318,12.08,19.50,30.84,30.84,171793664930,30.39,30.39,171793664930 +와이즈버즈,273060,12,1091,2,38,3.61,9538266,59954876,50459582,9538266,3.61,15.91,18.90,18.90,10655232631,19.36,19.36,10655232631 +동양철관,008970,13,1118,2,24,2.19,7905984,67452392,157681434,7905984,2.19,11.72,5.01,5.01,8781122214,4.98,4.98,8781122214 +소프트캠프,258790,14,1612,1,372,30.00,7730008,1199769,24991284,7730008,30.00,644.29,30.93,30.93,12055821302,29.93,29.93,12055821302 +삼성전자,005930,15,57500,5,-1300,-2.21,5957186,14402297,5919637922,5957186,-2.21,41.36,0.10,0.10,340947096500,0.10,0.10,340947096500 +형지엘리트,093240,16,3710,2,110,3.06,5595397,40303488,38390259,5595397,3.06,13.88,14.58,14.58,21348510033,14.99,14.99,21348510033 +윌비스,008600,17,620,2,14,2.31,5132127,30610656,67236039,5132127,2.31,16.77,7.63,7.63,3266516727,7.84,7.84,3266516727 +에이유브랜즈,481070,18,23900,2,7900,49.38,4983288,0,14160000,4983288,49.38,0.00,35.19,35.19,128145880975,37.87,37.87,128145880975 +엘컴텍,037950,19,1142,2,50,4.58,4648565,6974891,84447519,4648565,4.58,66.65,5.50,5.50,5359147877,5.56,5.56,5359147877 +씨씨에스,066790,20,1460,2,222,17.93,4492878,982658,65152039,4492878,17.93,457.22,6.90,6.90,6334995069,6.66,6.66,6334995069 +써니전자,004770,21,2605,2,360,16.04,4410854,1550432,36702884,4410854,16.04,284.49,12.02,12.02,11024988513,11.53,11.53,11024988513 +이스트아시아홀딩스,900110,22,48,3,0,0.00,4009877,5779643,642650588,4009877,0.00,69.38,0.62,0.62,190712234,0.62,0.62,190712234 +TIGER 200선물인버스2X,252710,23,2470,2,85,3.56,3596253,2018236,28800000,3596253,3.56,178.19,12.49,12.49,8974613342,12.62,12.62,8974613342 +부방,014470,24,2345,2,403,20.75,3463422,956892,60052260,3463422,20.75,361.94,5.77,5.77,7791786165,5.53,5.53,7791786165 +웹스,196700,25,1704,2,334,24.38,3436961,856117,14364144,3436961,24.38,401.46,23.93,23.93,5866095406,23.97,23.97,5866095406 +유니온,000910,26,5520,2,500,9.96,3371893,262130,15611619,3371893,9.96,1286.34,21.60,21.60,18486699380,21.45,21.45,18486699380 +비비안,002070,27,1214,5,-25,-2.02,3230583,25973062,31123777,3230583,-2.02,12.44,10.38,10.38,3992922600,10.57,10.57,3992922600 +KODEX 코스닥150,229200,28,11225,5,-100,-0.88,2948187,9481252,92750000,2948187,-0.88,31.09,3.18,3.18,32850246174,3.16,3.16,32850246174 +디젠스,113810,29,1917,5,-81,-4.05,2943093,18692716,32628051,2943093,-4.05,15.74,9.02,9.02,5771499401,9.23,9.23,5771499401 +이스타코,015020,30,2080,2,70,3.48,2895346,16750653,42851600,2895346,3.48,17.28,6.76,6.76,6044855915,6.78,6.78,6044855915 diff --git a/top30/20250403/top30-av-20250403-100000.csv b/top30/20250403/top30-av-20250403-100000.csv new file mode 100644 index 000000000000..1d3e06fe7b99 --- /dev/null +++ b/top30/20250403/top30-av-20250403-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2335,2,85,3.78,83697567,118768640,546800000,83697567,3.78,70.47,15.31,15.31,197644495731,15.48,15.48,197644495731 +형지I&C,011080,2,3195,2,460,16.82,21747171,53882264,31541686,21747171,16.82,40.36,68.95,68.95,68613970768,68.09,68.09,68613970768 +KODEX 코스닥150선물인버스,251340,3,4185,2,55,1.33,18835109,27753380,54200000,18835109,1.33,67.87,34.75,34.75,79054424080,34.85,34.85,79054424080 +KODEX 코스닥150레버리지,233740,4,6415,5,-160,-2.43,18201885,29951248,251200000,18201885,-2.43,60.77,7.25,7.25,115509769018,7.17,7.17,115509769018 +오리엔트바이오,002630,5,2300,2,125,5.75,17473559,98372120,118583005,17473559,5.75,17.76,14.74,14.74,40634415246,14.90,14.90,40634415246 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,91,2,2,2.25,16045886,20232408,1497000000,16045886,2.25,79.31,1.07,1.07,1475771418,1.08,1.08,1475771418 +에넥스,011090,7,892,2,188,26.70,15794736,5975459,59991641,15794736,26.70,264.33,26.33,26.33,13638756669,25.49,25.49,13638756669 +KODEX 레버리지,122630,8,14995,5,-575,-3.69,14395524,15703090,143050000,14395524,-3.69,91.67,10.06,10.06,213401745551,9.95,9.95,213401745551 +KODEX 인버스,114800,9,4600,2,90,2.00,13370629,16812708,132800000,13370629,2.00,79.53,10.07,10.07,61833804183,10.12,10.12,61833804183 +KODEX 2차전지산업레버리지,462330,10,883,5,-44,-4.75,10812248,23310048,194300000,10812248,-4.75,46.38,5.56,5.56,9503714632,5.54,5.54,9503714632 +오리엔트정공,065500,11,17750,2,1860,11.71,10291022,50208520,31742912,10291022,11.71,20.50,32.42,32.42,180707924570,32.07,32.07,180707924570 +와이즈버즈,273060,12,1077,2,24,2.28,10034124,59954876,50459582,10034124,2.28,16.74,19.89,19.89,11196496721,20.60,20.60,11196496721 +동양철관,008970,13,1131,2,37,3.38,9182843,67452392,157681434,9182843,3.38,13.61,5.82,5.82,10217965451,5.73,5.73,10217965451 +소프트캠프,258790,14,1612,1,372,30.00,7751611,1199769,24991284,7751611,30.00,646.09,31.02,31.02,12090645338,30.01,30.01,12090645338 +삼성전자,005930,15,57400,5,-1400,-2.38,6510975,14402297,5919637922,6510975,-2.38,45.21,0.11,0.11,372713219600,0.11,0.11,372713219600 +형지엘리트,093240,16,3710,2,110,3.06,5944428,40303488,38390259,5944428,3.06,14.75,15.48,15.48,22644052628,15.90,15.90,22644052628 +써니전자,004770,17,2545,2,300,13.36,5771267,1550432,36702884,5771267,13.36,372.24,15.72,15.72,14499144532,15.52,15.52,14499144532 +윌비스,008600,18,622,2,16,2.64,5362770,30610656,67236039,5362770,2.64,17.52,7.98,7.98,3409514985,8.15,8.15,3409514985 +에이유브랜즈,481070,19,24800,2,8800,55.00,5323726,0,14160000,5323726,55.00,0.00,37.60,37.60,136470612475,38.86,38.86,136470612475 +씨씨에스,066790,20,1429,2,191,15.43,5133966,982658,65152039,5133966,15.43,522.46,7.88,7.88,7267261380,7.81,7.81,7267261380 +엘컴텍,037950,21,1139,2,47,4.30,4710286,6974891,84447519,4710286,4.30,67.53,5.58,5.58,5429426756,5.64,5.64,5429426756 +부방,014470,22,2300,2,358,18.43,4082078,956892,60052260,4082078,18.43,426.60,6.80,6.80,9246486765,6.69,6.69,9246486765 +이스트아시아홀딩스,900110,23,48,3,0,0.00,4011247,5779643,642650588,4011247,0.00,69.40,0.62,0.62,190777992,0.62,0.62,190777992 +유니온,000910,24,5540,2,520,10.36,3744311,262130,15611619,3744311,10.36,1428.42,23.98,23.98,20539314470,23.75,23.75,20539314470 +TIGER 200선물인버스2X,252710,25,2470,2,85,3.56,3673333,2018236,28800000,3673333,3.56,182.01,12.75,12.75,9165438802,12.88,12.88,9165438802 +웹스,196700,26,1730,2,360,26.28,3643643,856117,14364144,3643643,26.28,425.60,25.37,25.37,6221913254,25.04,25.04,6221913254 +비비안,002070,27,1205,5,-34,-2.74,3402402,25973062,31123777,3402402,-2.74,13.10,10.93,10.93,4200108683,11.20,11.20,4200108683 +KODEX 코스닥150,229200,28,11205,5,-120,-1.06,3138148,9481252,92750000,3138148,-1.06,33.10,3.38,3.38,34979809424,3.37,3.37,34979809424 +디젠스,113810,29,1907,5,-91,-4.55,3125172,18692716,32628051,3125172,-4.55,16.72,9.58,9.58,6120077378,9.84,9.84,6120077378 +이스타코,015020,30,2085,2,75,3.73,3041693,16750653,42851600,3041693,3.73,18.16,7.10,7.10,6349036864,7.11,7.11,6349036864 diff --git a/top30/20250403/top30-av-20250403-101000.csv b/top30/20250403/top30-av-20250403-101000.csv new file mode 100644 index 000000000000..6257bd416c83 --- /dev/null +++ b/top30/20250403/top30-av-20250403-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,88656689,118768640,546800000,88656689,3.11,74.65,16.21,16.21,209182739515,16.49,16.49,209182739515 +형지I&C,011080,2,3145,2,410,14.99,22988530,53882264,31541686,22988530,14.99,42.66,72.88,72.88,72511323314,73.10,73.10,72511323314 +KODEX 코스닥150선물인버스,251340,3,4175,2,45,1.09,20070614,27753380,54200000,20070614,1.09,72.32,37.03,37.03,84221651961,37.22,37.22,84221651961 +KODEX 코스닥150레버리지,233740,4,6435,5,-140,-2.13,19644345,29951248,251200000,19644345,-2.13,65.59,7.82,7.82,124748959961,7.72,7.72,124748959961 +오리엔트바이오,002630,5,2285,2,110,5.06,18891204,98372120,118583005,18891204,5.06,19.20,15.93,15.93,43870245453,16.19,16.19,43870245453 +에넥스,011090,6,877,2,173,24.57,16611031,5975459,59991641,16611031,24.57,277.99,27.69,27.69,14352666146,27.28,27.28,14352666146 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,92,2,3,3.37,16378519,20232408,1497000000,16378519,3.37,80.95,1.09,1.09,1506099282,1.09,1.09,1506099282 +KODEX 레버리지,122630,8,15065,5,-505,-3.24,15382263,15703090,143050000,15382263,-3.24,97.96,10.75,10.75,228216159803,10.59,10.59,228216159803 +KODEX 인버스,114800,9,4585,2,75,1.66,13935106,16812708,132800000,13935106,1.66,82.88,10.49,10.49,64425107595,10.58,10.58,64425107595 +오리엔트정공,065500,10,17700,2,1810,11.39,11459838,50208520,31742912,11459838,11.39,22.82,36.10,36.10,201242811270,35.82,35.82,201242811270 +KODEX 2차전지산업레버리지,462330,11,888,5,-39,-4.21,11372443,23310048,194300000,11372443,-4.21,48.79,5.85,5.85,10000927323,5.80,5.80,10000927323 +와이즈버즈,273060,12,1079,2,26,2.47,10738173,59954876,50459582,10738173,2.47,17.91,21.28,21.28,11951808301,21.95,21.95,11951808301 +동양철관,008970,13,1124,2,30,2.74,10462021,67452392,157681434,10462021,2.74,15.51,6.63,6.63,11660458249,6.58,6.58,11660458249 +소프트캠프,258790,14,1612,1,372,30.00,7778679,1199769,24991284,7778679,30.00,648.35,31.13,31.13,12134278954,30.12,30.12,12134278954 +삼성전자,005930,15,57500,5,-1300,-2.21,6997266,14402297,5919637922,6997266,-2.21,48.58,0.12,0.12,400625201750,0.12,0.12,400625201750 +형지엘리트,093240,16,3640,2,40,1.11,6538071,40303488,38390259,6538071,1.11,16.22,17.03,17.03,24812610164,17.76,17.76,24812610164 +에이유브랜즈,481070,17,25250,2,9250,57.81,6353898,0,14160000,6353898,57.81,0.00,44.87,44.87,162694515750,45.50,45.50,162694515750 +써니전자,004770,18,2520,2,275,12.25,6342107,1550432,36702884,6342107,12.25,409.05,17.28,17.28,15930548224,17.22,17.22,15930548224 +윌비스,008600,19,610,2,4,0.66,5771718,30610656,67236039,5771718,0.66,18.86,8.58,8.58,3660690584,8.93,8.93,3660690584 +씨씨에스,066790,20,1424,2,186,15.02,5642139,982658,65152039,5642139,15.02,574.17,8.66,8.66,7991778383,8.61,8.61,7991778383 +엘컴텍,037950,21,1116,2,24,2.20,5167231,6974891,84447519,5167231,2.20,74.08,6.12,6.12,5946447156,6.31,6.31,5946447156 +대신정보통신,020180,22,1234,2,139,12.69,5132300,5120592,38428915,5132300,12.69,100.23,13.36,13.36,5982458066,12.62,12.62,5982458066 +부방,014470,23,2275,2,333,17.15,4587049,956892,60052260,4587049,17.15,479.37,7.64,7.64,10388997121,7.60,7.60,10388997121 +웹스,196700,24,1781,1,411,30.00,4046360,856117,14364144,4046360,30.00,472.64,28.17,28.17,6933321819,27.10,27.10,6933321819 +유니온,000910,25,5580,2,560,11.16,4034711,262130,15611619,4034711,11.16,1539.20,25.84,25.84,22152856310,25.43,25.43,22152856310 +이스트아시아홀딩스,900110,26,48,3,0,0.00,4014289,5779643,642650588,4014289,0.00,69.46,0.62,0.62,190923114,0.62,0.62,190923114 +TIGER 200선물인버스2X,252710,27,2465,2,80,3.35,3913378,2018236,28800000,3913378,3.35,193.90,13.59,13.59,9759443910,13.75,13.75,9759443910 +비비안,002070,28,1180,5,-59,-4.76,3685191,25973062,31123777,3685191,-4.76,14.19,11.84,11.84,4535881017,12.35,12.35,4535881017 +디젠스,113810,29,1894,5,-104,-5.21,3430474,18692716,32628051,3430474,-5.21,18.35,10.51,10.51,6697650075,10.84,10.84,6697650075 +KODEX 코스닥150,229200,30,11225,5,-100,-0.88,3429417,9481252,92750000,3429417,-0.88,36.17,3.70,3.70,38241977516,3.67,3.67,38241977516 diff --git a/top30/20250403/top30-av-20250403-102000.csv b/top30/20250403/top30-av-20250403-102000.csv new file mode 100644 index 000000000000..c47fd4aab57c --- /dev/null +++ b/top30/20250403/top30-av-20250403-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2325,2,75,3.33,95943850,118768640,546800000,95943850,3.33,80.78,17.55,17.55,226058710419,17.78,17.78,226058710419 +형지I&C,011080,2,3185,2,450,16.45,24027042,53882264,31541686,24027042,16.45,44.59,76.18,76.18,75833933390,75.49,75.49,75833933390 +KODEX 코스닥150선물인버스,251340,3,4175,2,45,1.09,21491725,27753380,54200000,21491725,1.09,77.44,39.65,39.65,90142939588,39.84,39.84,90142939588 +KODEX 코스닥150레버리지,233740,4,6435,5,-140,-2.13,20538850,29951248,251200000,20538850,-2.13,68.57,8.18,8.18,130525400610,8.07,8.07,130525400610 +오리엔트바이오,002630,5,2300,2,125,5.75,19566069,98372120,118583005,19566069,5.75,19.89,16.50,16.50,45420456452,16.65,16.65,45420456452 +에넥스,011090,6,874,2,170,24.15,17082956,5975459,59991641,17082956,24.15,285.89,28.48,28.48,14767700343,28.17,28.17,14767700343 +KODEX 레버리지,122630,7,15075,5,-495,-3.18,16838156,15703090,143050000,16838156,-3.18,107.23,11.77,11.77,250197273223,11.60,11.60,250197273223 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,2,2.25,16539995,20232408,1497000000,16539995,2.25,81.75,1.10,1.10,1520793598,1.12,1.12,1520793598 +KODEX 인버스,114800,9,4580,2,70,1.55,15201275,16812708,132800000,15201275,1.55,90.42,11.45,11.45,70226624933,11.55,11.55,70226624933 +KODEX 2차전지산업레버리지,462330,10,887,5,-40,-4.31,11915206,23310048,194300000,11915206,-4.31,51.12,6.13,6.13,10483375929,6.08,6.08,10483375929 +오리엔트정공,065500,11,17710,2,1820,11.45,11866520,50208520,31742912,11866520,11.45,23.63,37.38,37.38,208449774160,37.08,37.08,208449774160 +동양철관,008970,12,1120,2,26,2.38,11134802,67452392,157681434,11134802,2.38,16.51,7.06,7.06,12413387369,7.03,7.03,12413387369 +와이즈버즈,273060,13,1066,2,13,1.23,11047803,59954876,50459582,11047803,1.23,18.43,21.89,21.89,12283110511,22.84,22.84,12283110511 +소프트캠프,258790,14,1612,1,372,30.00,7805675,1199769,24991284,7805675,30.00,650.60,31.23,31.23,12177796506,30.23,30.23,12177796506 +삼성전자,005930,15,57600,5,-1200,-2.04,7363775,14402297,5919637922,7363775,-2.04,51.13,0.12,0.12,421723765800,0.12,0.12,421723765800 +형지엘리트,093240,16,3700,2,100,2.78,6986742,40303488,38390259,6986742,2.78,17.34,18.20,18.20,26484103320,18.65,18.65,26484103320 +대신정보통신,020180,17,1212,2,117,10.68,6892232,5120592,38428915,6892232,10.68,134.60,17.94,17.94,8155219773,17.51,17.51,8155219773 +에이유브랜즈,481070,18,25050,2,9050,56.56,6700961,0,14160000,6700961,56.56,0.00,47.32,47.32,171367583700,48.31,48.31,171367583700 +써니전자,004770,19,2485,2,240,10.69,6632413,1550432,36702884,6632413,10.69,427.78,18.07,18.07,16655945781,18.26,18.26,16655945781 +윌비스,008600,20,615,2,9,1.49,6030994,30610656,67236039,6030994,1.49,19.70,8.97,8.97,3818592021,9.23,9.23,3818592021 +씨씨에스,066790,21,1410,2,172,13.89,5851782,982658,65152039,5851782,13.89,595.51,8.98,8.98,8289274749,9.02,9.02,8289274749 +iMBC,052220,22,5300,2,240,4.74,5825326,15151531,23000000,5825326,4.74,38.45,25.33,25.33,30833844180,25.29,25.29,30833844180 +엘컴텍,037950,23,1124,2,32,2.93,5384723,6974891,84447519,5384723,2.93,77.20,6.38,6.38,6190033267,6.52,6.52,6190033267 +부방,014470,24,2280,2,338,17.40,4800557,956892,60052260,4800557,17.40,501.68,7.99,7.99,10878044538,7.94,7.94,10878044538 +유니온,000910,25,5560,2,540,10.76,4564189,262130,15611619,4564189,10.76,1741.19,29.24,29.24,25124105265,28.94,28.94,25124105265 +TIGER 200선물인버스2X,252710,26,2460,2,75,3.14,4149445,2018236,28800000,4149445,3.14,205.60,14.41,14.41,10339067685,14.59,14.59,10339067685 +웹스,196700,27,1781,1,411,30.00,4091914,856117,14364144,4091914,30.00,477.96,28.49,28.49,7014453493,27.42,27.42,7014453493 +이스트아시아홀딩스,900110,28,48,3,0,0.00,4080688,5779643,642650588,4080688,0.00,70.60,0.63,0.63,194071058,0.63,0.63,194071058 +대영포장,014160,29,1458,2,105,7.76,3906689,4189640,108394549,3906689,7.76,93.25,3.60,3.60,5536461349,3.50,3.50,5536461349 +비비안,002070,30,1202,5,-37,-2.99,3815449,25973062,31123777,3815449,-2.99,14.69,12.26,12.26,4691529896,12.54,12.54,4691529896 diff --git a/top30/20250403/top30-av-20250403-103000.csv b/top30/20250403/top30-av-20250403-103000.csv new file mode 100644 index 000000000000..d178f3c2facc --- /dev/null +++ b/top30/20250403/top30-av-20250403-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2340,2,90,4.00,99194868,118768640,546800000,99194868,4.00,83.52,18.14,18.14,233632206189,18.26,18.26,233632206189 +형지I&C,011080,2,3170,2,435,15.90,24507661,53882264,31541686,24507661,15.90,45.48,77.70,77.70,77358427521,77.37,77.37,77358427521 +KODEX 코스닥150선물인버스,251340,3,4190,2,60,1.45,22768268,27753380,54200000,22768268,1.45,82.04,42.01,42.01,95481049506,42.04,42.04,95481049506 +KODEX 코스닥150레버리지,233740,4,6395,5,-180,-2.74,21289968,29951248,251200000,21289968,-2.74,71.08,8.48,8.48,135345913540,8.43,8.43,135345913540 +오리엔트바이오,002630,5,2275,2,100,4.60,19991163,98372120,118583005,19991163,4.60,20.32,16.86,16.86,46392706804,17.20,17.20,46392706804 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,91,2,2,2.25,18235522,20232408,1497000000,18235522,2.25,90.13,1.22,1.22,1675086555,1.23,1.23,1675086555 +KODEX 레버리지,122630,7,14960,5,-610,-3.92,17714110,15703090,143050000,17714110,-3.92,112.81,12.38,12.38,263353756897,12.31,12.31,263353756897 +에넥스,011090,8,879,2,175,24.86,17467954,5975459,59991641,17467954,24.86,292.33,29.12,29.12,15103643691,28.64,28.64,15103643691 +KODEX 인버스,114800,9,4600,2,90,2.00,15908776,16812708,132800000,15908776,2.00,94.62,11.98,11.98,73474396785,12.03,12.03,73474396785 +KODEX 2차전지산업레버리지,462330,10,881,5,-46,-4.96,12389180,23310048,194300000,12389180,-4.96,53.15,6.38,6.38,10901992203,6.37,6.37,10901992203 +오리엔트정공,065500,11,17610,2,1720,10.82,12181537,50208520,31742912,12181537,10.82,24.26,38.38,38.38,214000776685,38.28,38.28,214000776685 +동양철관,008970,12,1122,2,28,2.56,11824044,67452392,157681434,11824044,2.56,17.53,7.50,7.50,13187375374,7.45,7.45,13187375374 +와이즈버즈,273060,13,1062,2,9,0.85,11216553,59954876,50459582,11216553,0.85,18.71,22.23,22.23,12463066784,23.26,23.26,12463066784 +iMBC,052220,14,5470,2,410,8.10,8801684,15151531,23000000,8801684,8.10,58.09,38.27,38.27,47212991070,37.53,37.53,47212991070 +삼성전자,005930,15,57200,5,-1600,-2.72,8207758,14402297,5919637922,8207758,-2.72,56.99,0.14,0.14,470072187050,0.14,0.14,470072187050 +소프트캠프,258790,16,1612,1,372,30.00,7819255,1199769,24991284,7819255,30.00,651.73,31.29,31.29,12199687466,30.28,30.28,12199687466 +대신정보통신,020180,17,1180,2,85,7.76,7817074,5120592,38428915,7817074,7.76,152.66,20.34,20.34,9255655982,20.41,20.41,9255655982 +형지엘리트,093240,18,3695,2,95,2.64,7176402,40303488,38390259,7176402,2.64,17.81,18.69,18.69,27186262690,19.17,19.17,27186262690 +에이유브랜즈,481070,19,23850,2,7850,49.06,7118817,0,14160000,7118817,49.06,0.00,50.27,50.27,181508662850,53.75,53.75,181508662850 +써니전자,004770,20,2485,2,240,10.69,6882705,1550432,36702884,6882705,10.69,443.92,18.75,18.75,17277291192,18.94,18.94,17277291192 +윌비스,008600,21,623,2,17,2.81,6348295,30610656,67236039,6348295,2.81,20.74,9.44,9.44,4016725476,9.59,9.59,4016725476 +씨씨에스,066790,22,1390,2,152,12.28,6216672,982658,65152039,6216672,12.28,632.64,9.54,9.54,8798845609,9.72,9.72,8798845609 +엘컴텍,037950,23,1124,2,32,2.93,5526234,6974891,84447519,5526234,2.93,79.23,6.54,6.54,6348845708,6.69,6.69,6348845708 +대영포장,014160,24,1489,2,136,10.05,5047409,4189640,108394549,5047409,10.05,120.47,4.66,4.66,7218065235,4.47,4.47,7218065235 +부방,014470,25,2250,2,308,15.86,5017492,956892,60052260,5017492,15.86,524.35,8.36,8.36,11365784858,8.41,8.41,11365784858 +유니온,000910,26,5590,2,570,11.35,4798682,262130,15611619,4798682,11.35,1830.65,30.74,30.74,26433023540,30.29,30.29,26433023540 +TIGER 200선물인버스2X,252710,27,2480,2,95,3.98,4481072,2018236,28800000,4481072,3.98,222.03,15.56,15.56,11160383375,15.63,15.63,11160383375 +웹스,196700,28,1781,1,411,30.00,4129778,856117,14364144,4129778,30.00,482.38,28.75,28.75,7081889277,27.68,27.68,7081889277 +이스트아시아홀딩스,900110,29,48,3,0,0.00,4085073,5779643,642650588,4085073,0.00,70.68,0.64,0.64,194281538,0.63,0.63,194281538 +비비안,002070,30,1196,5,-43,-3.47,3896482,25973062,31123777,3896482,-3.47,15.00,12.52,12.52,4788593999,12.86,12.86,4788593999 diff --git a/top30/20250403/top30-av-20250403-104001.csv b/top30/20250403/top30-av-20250403-104001.csv new file mode 100644 index 000000000000..e7a2c00d4ff5 --- /dev/null +++ b/top30/20250403/top30-av-20250403-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2345,2,95,4.22,104923395,118768640,546800000,104923395,4.22,88.34,19.19,19.19,247077841074,19.27,19.27,247077841074 +형지I&C,011080,2,3162,2,427,15.61,24796350,53882264,31541686,24796350,15.61,46.02,78.61,78.61,78275266491,78.48,78.48,78275266491 +KODEX 코스닥150선물인버스,251340,3,4195,2,65,1.57,24001827,27753380,54200000,24001827,1.57,86.48,44.28,44.28,100651993336,44.27,44.27,100651993336 +KODEX 코스닥150레버리지,233740,4,6385,5,-190,-2.89,22391698,29951248,251200000,22391698,-2.89,74.76,8.91,8.91,142377682547,8.88,8.88,142377682547 +오리엔트바이오,002630,5,2280,2,105,4.83,20234669,98372120,118583005,20234669,4.83,20.57,17.06,17.06,46948591482,17.36,17.36,46948591482 +KODEX 레버리지,122630,6,14910,5,-660,-4.24,19246340,15703090,143050000,19246340,-4.24,122.56,13.45,13.45,286179261083,13.42,13.42,286179261083 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,18467431,20232408,1497000000,18467431,2.25,91.28,1.23,1.23,1696023920,1.24,1.24,1696023920 +에넥스,011090,8,876,2,172,24.43,17792622,5975459,59991641,17792622,24.43,297.76,29.66,29.66,15387916939,29.28,29.28,15387916939 +KODEX 인버스,114800,9,4610,2,100,2.22,17183716,16812708,132800000,17183716,2.22,102.21,12.94,12.94,79349210782,12.96,12.96,79349210782 +KODEX 2차전지산업레버리지,462330,10,877,5,-50,-5.39,12893916,23310048,194300000,12893916,-5.39,55.31,6.64,6.64,11344518565,6.66,6.66,11344518565 +오리엔트정공,065500,11,17530,2,1640,10.32,12392620,50208520,31742912,12392620,10.32,24.68,39.04,39.04,217706278700,39.12,39.12,217706278700 +동양철관,008970,12,1117,2,23,2.10,12257682,67452392,157681434,12257682,2.10,18.17,7.77,7.77,13673048989,7.76,7.76,13673048989 +와이즈버즈,273060,13,1061,2,8,0.76,11526420,59954876,50459582,11526420,0.76,19.23,22.84,22.84,12790265482,23.89,23.89,12790265482 +iMBC,052220,14,5640,2,580,11.46,10689507,15151531,23000000,10689507,11.46,70.55,46.48,46.48,57678126465,44.46,44.46,57678126465 +삼성전자,005930,15,57200,5,-1600,-2.72,9105004,14402297,5919637922,9105004,-2.72,63.22,0.15,0.15,521295932750,0.15,0.15,521295932750 +대신정보통신,020180,16,1169,2,74,6.76,8226163,5120592,38428915,8226163,6.76,160.65,21.41,21.41,9734553544,21.67,21.67,9734553544 +소프트캠프,258790,17,1612,1,372,30.00,7828776,1199769,24991284,7828776,30.00,652.52,31.33,31.33,12215035318,30.32,30.32,12215035318 +에이유브랜즈,481070,18,23900,2,7900,49.38,7421359,0,14160000,7421359,49.38,0.00,52.41,52.41,188669552575,55.75,55.75,188669552575 +형지엘리트,093240,19,3680,2,80,2.22,7322179,40303488,38390259,7322179,2.22,18.17,19.07,19.07,27725799820,19.63,19.63,27725799820 +써니전자,004770,20,2475,2,230,10.24,7221634,1550432,36702884,7221634,10.24,465.78,19.68,19.68,18113945052,19.94,19.94,18113945052 +윌비스,008600,21,617,2,11,1.82,6460653,30610656,67236039,6460653,1.82,21.11,9.61,9.61,4086219215,9.85,9.85,4086219215 +씨씨에스,066790,22,1362,2,124,10.02,6436409,982658,65152039,6436409,10.02,655.00,9.88,9.88,9099867849,10.25,10.25,9099867849 +대영포장,014160,23,1463,2,110,8.13,6029400,4189640,108394549,6029400,8.13,143.91,5.56,5.56,8665339853,5.46,5.46,8665339853 +엘컴텍,037950,24,1128,2,36,3.30,5708731,6974891,84447519,5708731,3.30,81.85,6.76,6.76,6554581227,6.88,6.88,6554581227 +유니온,000910,25,5370,2,350,6.97,5297723,262130,15611619,5297723,6.97,2021.03,33.93,33.93,29128531970,34.75,34.75,29128531970 +부방,014470,26,2255,2,313,16.12,5189149,956892,60052260,5189149,16.12,542.29,8.64,8.64,11749904666,8.68,8.68,11749904666 +TIGER 200선물인버스2X,252710,27,2490,2,105,4.40,4685257,2018236,28800000,4685257,4.40,232.15,16.27,16.27,11668053855,16.27,16.27,11668053855 +웹스,196700,28,1781,1,411,30.00,4136335,856117,14364144,4136335,30.00,483.15,28.80,28.80,7093567294,27.73,27.73,7093567294 +이스트아시아홀딩스,900110,29,48,3,0,0.00,4085078,5779643,642650588,4085078,0.00,70.68,0.64,0.64,194281778,0.63,0.63,194281778 +KODEX 코스닥150,229200,30,11175,5,-150,-1.32,4084995,9481252,92750000,4084995,-1.32,43.08,4.40,4.40,45586384438,4.40,4.40,45586384438 diff --git a/top30/20250403/top30-av-20250403-105001.csv b/top30/20250403/top30-av-20250403-105001.csv new file mode 100644 index 000000000000..9975e0bbe68a --- /dev/null +++ b/top30/20250403/top30-av-20250403-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2332,2,82,3.64,108899695,118768640,546800000,108899695,3.64,91.69,19.92,19.92,256379321454,20.11,20.11,256379321454 +형지I&C,011080,2,3160,2,425,15.54,25104196,53882264,31541686,25104196,15.54,46.59,79.59,79.59,79249339342,79.51,79.51,79249339342 +KODEX 코스닥150선물인버스,251340,3,4180,2,50,1.21,24883018,27753380,54200000,24883018,1.21,89.66,45.91,45.91,104340325209,46.05,46.05,104340325209 +KODEX 코스닥150레버리지,233740,4,6420,5,-155,-2.36,23522601,29951248,251200000,23522601,-2.36,78.54,9.36,9.36,149611096304,9.28,9.28,149611096304 +오리엔트바이오,002630,5,2260,2,85,3.91,20981130,98372120,118583005,20981130,3.91,21.33,17.69,17.69,48634751919,18.15,18.15,48634751919 +KODEX 레버리지,122630,6,14995,5,-575,-3.69,19962395,15703090,143050000,19962395,-3.69,127.12,13.95,13.95,296881318150,13.84,13.84,296881318150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,18768686,20232408,1497000000,18768686,2.25,92.77,1.25,1.25,1723438125,1.27,1.27,1723438125 +에넥스,011090,8,868,2,164,23.30,18022055,5975459,59991641,18022055,23.30,301.60,30.04,30.04,15587371376,29.93,29.93,15587371376 +KODEX 인버스,114800,9,4595,2,85,1.88,17685804,16812708,132800000,17685804,1.88,105.19,13.32,13.32,81660377060,13.38,13.38,81660377060 +KODEX 2차전지산업레버리지,462330,10,886,5,-41,-4.42,13337290,23310048,194300000,13337290,-4.42,57.22,6.86,6.86,11734950943,6.82,6.82,11734950943 +오리엔트정공,065500,11,17380,2,1490,9.38,13019623,50208520,31742912,13019623,9.38,25.93,41.02,41.02,228608598520,41.44,41.44,228608598520 +동양철관,008970,12,1126,2,32,2.93,12925161,67452392,157681434,12925161,2.93,19.16,8.20,8.20,14421540329,8.12,8.12,14421540329 +iMBC,052220,13,5620,2,560,11.07,12710971,15151531,23000000,12710971,11.07,83.89,55.27,55.27,69093320600,53.45,53.45,69093320600 +와이즈버즈,273060,14,1065,2,12,1.14,11672705,59954876,50459582,11672705,1.14,19.47,23.13,23.13,12946013076,24.09,24.09,12946013076 +삼성전자,005930,15,57300,5,-1500,-2.55,9763021,14402297,5919637922,9763021,-2.55,67.79,0.16,0.16,558877798300,0.16,0.16,558877798300 +대신정보통신,020180,16,1175,2,80,7.31,8438995,5120592,38428915,8438995,7.31,164.81,21.96,21.96,9984621468,22.11,22.11,9984621468 +소프트캠프,258790,17,1612,1,372,30.00,7836836,1199769,24991284,7836836,30.00,653.20,31.36,31.36,12228028038,30.35,30.35,12228028038 +에이유브랜즈,481070,18,24300,2,8300,51.88,7713156,0,14160000,7713156,51.88,0.00,54.47,54.47,195773701150,56.90,56.90,195773701150 +형지엘리트,093240,19,3670,2,70,1.94,7515385,40303488,38390259,7515385,1.94,18.65,19.58,19.58,28435894342,20.18,20.18,28435894342 +써니전자,004770,20,2460,2,215,9.58,7469504,1550432,36702884,7469504,9.58,481.77,20.35,20.35,18727031796,20.74,20.74,18727031796 +씨씨에스,066790,21,1354,2,116,9.37,6603708,982658,65152039,6603708,9.37,672.03,10.14,10.14,9326165432,10.57,10.57,9326165432 +윌비스,008600,22,618,2,12,1.98,6595779,30610656,67236039,6595779,1.98,21.55,9.81,9.81,4169127893,10.03,10.03,4169127893 +대영포장,014160,23,1458,2,105,7.76,6333349,4189640,108394549,6333349,7.76,151.17,5.84,5.84,9109264220,5.76,5.76,9109264220 +엘컴텍,037950,24,1130,2,38,3.48,5809995,6974891,84447519,5809995,3.48,83.30,6.88,6.88,6668743367,6.99,6.99,6668743367 +유니온,000910,25,5360,2,340,6.77,5361178,262130,15611619,5361178,6.77,2045.24,34.34,34.34,29469522670,35.22,35.22,29469522670 +부방,014470,26,2255,2,313,16.12,5295893,956892,60052260,5295893,16.12,553.45,8.82,8.82,11991869988,8.86,8.86,11991869988 +TIGER 200선물인버스2X,252710,27,2475,2,90,3.77,4860233,2018236,28800000,4860233,3.77,240.82,16.88,16.88,12102368060,16.98,16.98,12102368060 +KNN,058400,28,900,2,100,12.50,4736310,378511,132429720,4736310,12.50,1251.30,3.58,3.58,4106947085,3.45,3.45,4106947085 +KODEX 코스닥150,229200,29,11210,5,-115,-1.02,4324930,9481252,92750000,4324930,-1.02,45.62,4.66,4.66,48270513098,4.64,4.64,48270513098 +평화산업,090080,30,1163,2,64,5.82,4264722,1304287,54902259,4264722,5.82,326.98,7.77,7.77,4977792496,7.80,7.80,4977792496 diff --git a/top30/20250403/top30-av-20250403-110000.csv b/top30/20250403/top30-av-20250403-110000.csv new file mode 100644 index 000000000000..8d634ad27dbf --- /dev/null +++ b/top30/20250403/top30-av-20250403-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2330,2,80,3.56,109764216,118768640,546800000,109764216,3.56,92.42,20.07,20.07,258392967868,20.28,20.28,258392967868 +형지I&C,011080,2,3175,2,440,16.09,25507902,53882264,31541686,25507902,16.09,47.34,80.87,80.87,80534994802,80.42,80.42,80534994802 +KODEX 코스닥150선물인버스,251340,3,4170,2,40,0.97,25499273,27753380,54200000,25499273,0.97,91.88,47.05,47.05,106911465818,47.30,47.30,106911465818 +KODEX 코스닥150레버리지,233740,4,6445,5,-130,-1.98,24252814,29951248,251200000,24252814,-1.98,80.97,9.65,9.65,154314739253,9.53,9.53,154314739253 +오리엔트바이오,002630,5,2270,2,95,4.37,21363209,98372120,118583005,21363209,4.37,21.72,18.02,18.02,49499519619,18.39,18.39,49499519619 +KODEX 레버리지,122630,6,15035,5,-535,-3.44,20565328,15703090,143050000,20565328,-3.44,130.96,14.38,14.38,305939312296,14.22,14.22,305939312296 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,19383186,20232408,1497000000,19383186,2.25,95.80,1.29,1.29,1779357625,1.31,1.31,1779357625 +에넥스,011090,8,878,2,174,24.72,18328565,5975459,59991641,18328565,24.72,306.73,30.55,30.55,15855625264,30.10,30.10,15855625264 +KODEX 인버스,114800,9,4585,2,75,1.66,18054178,16812708,132800000,18054178,1.66,107.38,13.60,13.60,83351404239,13.69,13.69,83351404239 +동양철관,008970,10,1130,2,36,3.29,17739769,67452392,157681434,17739769,3.29,26.30,11.25,11.25,19902248606,11.17,11.17,19902248606 +KODEX 2차전지산업레버리지,462330,11,896,5,-31,-3.34,14932737,23310048,194300000,14932737,-3.34,64.06,7.69,7.69,13166761919,7.56,7.56,13166761919 +iMBC,052220,12,5570,2,510,10.08,13500662,15151531,23000000,13500662,10.08,89.10,58.70,58.70,73495331955,57.37,57.37,73495331955 +오리엔트정공,065500,13,17480,2,1590,10.01,13268125,50208520,31742912,13268125,10.01,26.43,41.80,41.80,232949883930,41.98,41.98,232949883930 +와이즈버즈,273060,14,1055,2,2,0.19,11743979,59954876,50459582,11743979,0.19,19.59,23.27,23.27,13021472954,24.46,24.46,13021472954 +삼성전자,005930,15,57300,5,-1500,-2.55,10017571,14402297,5919637922,10017571,-2.55,69.56,0.17,0.17,573461709300,0.17,0.17,573461709300 +대신정보통신,020180,16,1194,2,99,9.04,8898349,5120592,38428915,8898349,9.04,173.78,23.16,23.16,10530772512,22.95,22.95,10530772512 +에이유브랜즈,481070,17,23950,2,7950,49.69,7892717,0,14160000,7892717,49.69,0.00,55.74,55.74,200080208575,59.00,59.00,200080208575 +소프트캠프,258790,18,1612,1,372,30.00,7861840,1199769,24991284,7861840,30.00,655.28,31.46,31.46,12268334486,30.45,30.45,12268334486 +형지엘리트,093240,19,3670,2,70,1.94,7776768,40303488,38390259,7776768,1.94,19.30,20.26,20.26,29395997972,20.86,20.86,29395997972 +써니전자,004770,20,2480,2,235,10.47,7620173,1550432,36702884,7620173,10.47,491.49,20.76,20.76,19098726576,20.98,20.98,19098726576 +윌비스,008600,21,612,2,6,0.99,6899308,30610656,67236039,6899308,0.99,22.54,10.26,10.26,4356635286,10.59,10.59,4356635286 +씨씨에스,066790,22,1364,2,126,10.18,6774765,982658,65152039,6774765,10.18,689.43,10.40,10.40,9557403607,10.75,10.75,9557403607 +대영포장,014160,23,1448,2,95,7.02,6519522,4189640,108394549,6519522,7.02,155.61,6.01,6.01,9379266400,5.98,5.98,9379266400 +엘컴텍,037950,24,1120,2,28,2.56,5990755,6974891,84447519,5990755,2.56,85.89,7.09,7.09,6871132436,7.26,7.26,6871132436 +KNN,058400,25,896,2,96,12.00,5835365,378511,132429720,5835365,12.00,1541.66,4.41,4.41,5089100864,4.29,4.29,5089100864 +유니온,000910,26,5360,2,340,6.77,5426744,262130,15611619,5426744,6.77,2070.25,34.76,34.76,29820900500,35.64,35.64,29820900500 +부방,014470,27,2300,2,358,18.43,5384908,956892,60052260,5384908,18.43,562.75,8.97,8.97,12194358748,8.83,8.83,12194358748 +TIGER 200선물인버스2X,252710,28,2465,2,80,3.35,5058914,2018236,28800000,5058914,3.35,250.66,17.57,17.57,12592962265,17.74,17.74,12592962265 +KODEX 코스닥150,229200,29,11230,5,-95,-0.84,4540963,9481252,92750000,4540963,-0.84,47.89,4.90,4.90,50694822015,4.87,4.87,50694822015 +평화산업,090080,30,1158,2,59,5.37,4367277,1304287,54902259,4367277,5.37,334.84,7.95,7.95,5096739746,8.02,8.02,5096739746 diff --git a/top30/20250403/top30-av-20250403-111000.csv b/top30/20250403/top30-av-20250403-111000.csv new file mode 100644 index 000000000000..673ce31a8e42 --- /dev/null +++ b/top30/20250403/top30-av-20250403-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2325,2,75,3.33,124486360,118768640,546800000,124486360,3.33,104.81,22.77,22.77,292542989568,23.01,23.01,292542989568 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,27641446,27753380,54200000,27641446,0.73,99.60,51.00,51.00,115816842978,51.37,51.37,115816842978 +형지I&C,011080,3,3190,2,455,16.64,25978852,53882264,31541686,25978852,16.64,48.21,82.36,82.36,82041679376,81.54,81.54,82041679376 +KODEX 코스닥150레버리지,233740,4,6480,5,-95,-1.44,25522818,29951248,251200000,25522818,-1.44,85.21,10.16,10.16,162551234337,9.99,9.99,162551234337 +오리엔트바이오,002630,5,2285,2,110,5.06,21820700,98372120,118583005,21820700,5.06,22.18,18.40,18.40,50544318252,18.65,18.65,50544318252 +KODEX 레버리지,122630,6,15042,5,-528,-3.39,21699332,15703090,143050000,21699332,-3.39,138.19,15.17,15.17,323034875639,15.01,15.01,323034875639 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,20296700,20232408,1497000000,20296700,2.25,100.32,1.36,1.36,1862301334,1.37,1.37,1862301334 +KODEX 인버스,114800,8,4590,2,80,1.77,19632668,16812708,132800000,19632668,1.77,116.77,14.78,14.78,90584624873,14.86,14.86,90584624873 +동양철관,008970,9,1138,2,44,4.02,18676312,67452392,157681434,18676312,4.02,27.69,11.84,11.84,20964249363,11.68,11.68,20964249363 +에넥스,011090,10,873,2,169,24.01,18527510,5975459,59991641,18527510,24.01,310.06,30.88,30.88,16030134589,30.61,30.61,16030134589 +KODEX 2차전지산업레버리지,462330,11,900,5,-27,-2.91,15543594,23310048,194300000,15543594,-2.91,66.68,8.00,8.00,13718413048,7.84,7.84,13718413048 +iMBC,052220,12,5510,2,450,8.89,14018703,15151531,23000000,14018703,8.89,92.52,60.95,60.95,76368935740,60.26,60.26,76368935740 +오리엔트정공,065500,13,17650,2,1760,11.08,13661229,50208520,31742912,13661229,11.08,27.21,43.04,43.04,239887876035,42.82,42.82,239887876035 +와이즈버즈,273060,14,1049,5,-4,-0.38,11879394,59954876,50459582,11879394,-0.38,19.81,23.54,23.54,13164040070,24.87,24.87,13164040070 +삼성전자,005930,15,57200,5,-1600,-2.72,10845113,14402297,5919637922,10845113,-2.72,75.30,0.18,0.18,620858618350,0.18,0.18,620858618350 +대신정보통신,020180,16,1190,2,95,8.68,9751647,5120592,38428915,9751647,8.68,190.44,25.38,25.38,11559867475,25.28,25.28,11559867475 +에이유브랜즈,481070,17,23850,2,7850,49.06,8004210,0,14160000,8004210,49.06,0.00,56.53,56.53,202758661575,60.04,60.04,202758661575 +형지엘리트,093240,18,3690,2,90,2.50,7938688,40303488,38390259,7938688,2.50,19.70,20.68,20.68,29995206353,21.17,21.17,29995206353 +소프트캠프,258790,19,1612,1,372,30.00,7865761,1199769,24991284,7865761,30.00,655.61,31.47,31.47,12274655138,30.47,30.47,12274655138 +써니전자,004770,20,2470,2,225,10.02,7688688,1550432,36702884,7688688,10.02,495.91,20.95,20.95,19268248449,21.25,21.25,19268248449 +윌비스,008600,21,611,2,5,0.83,7285243,30610656,67236039,7285243,0.83,23.80,10.84,10.84,4591114301,11.18,11.18,4591114301 +씨씨에스,066790,22,1374,2,136,10.99,7127391,982658,65152039,7127391,10.99,725.32,10.94,10.94,10037249238,11.21,11.21,10037249238 +엘컴텍,037950,23,1106,2,14,1.28,6906265,6974891,84447519,6906265,1.28,99.02,8.18,8.18,7897977742,8.46,8.46,7897977742 +대영포장,014160,24,1448,2,95,7.02,6750661,4189640,108394549,6750661,7.02,161.13,6.23,6.23,9712632386,6.19,6.19,9712632386 +KNN,058400,25,904,2,104,13.00,6441354,378511,132429720,6441354,13.00,1701.76,4.86,4.86,5633254761,4.71,4.71,5633254761 +유니온,000910,26,5390,2,370,7.37,5836751,262130,15611619,5836751,7.37,2226.66,37.39,37.39,32042208360,38.08,38.08,32042208360 +부방,014470,27,2285,2,343,17.66,5502506,956892,60052260,5502506,17.66,575.04,9.16,9.16,12463697355,9.08,9.08,12463697355 +TIGER 200선물인버스2X,252710,28,2465,2,80,3.35,5330957,2018236,28800000,5330957,3.35,264.14,18.51,18.51,13261370285,18.68,18.68,13261370285 +미트박스,475460,29,13560,2,2330,20.75,4946749,1850074,5587025,4946749,20.75,267.38,88.54,88.54,62780136640,82.87,82.87,62780136640 +KODEX 코스닥150,229200,30,11260,5,-65,-0.57,4891316,9481252,92750000,4891316,-0.57,51.59,5.27,5.27,54641788924,5.23,5.23,54641788924 diff --git a/top30/20250403/top30-av-20250403-112001.csv b/top30/20250403/top30-av-20250403-112001.csv new file mode 100644 index 000000000000..9c1811c48523 --- /dev/null +++ b/top30/20250403/top30-av-20250403-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,126579483,118768640,546800000,126579483,3.11,106.58,23.15,23.15,297407662854,23.44,23.44,297407662854 +KODEX 코스닥150선물인버스,251340,2,4165,2,35,0.85,28158042,27753380,54200000,28158042,0.85,101.46,51.95,51.95,117964364496,52.26,52.26,117964364496 +형지I&C,011080,3,3180,2,445,16.27,26148872,53882264,31541686,26148872,16.27,48.53,82.90,82.90,82583319164,82.33,82.33,82583319164 +KODEX 코스닥150레버리지,233740,4,6470,5,-105,-1.60,25954840,29951248,251200000,25954840,-1.60,86.66,10.33,10.33,165353494615,10.17,10.17,165353494615 +KODEX 레버리지,122630,5,15060,5,-510,-3.28,22174688,15703090,143050000,22174688,-3.28,141.21,15.50,15.50,330195277436,15.33,15.33,330195277436 +오리엔트바이오,002630,6,2285,2,110,5.06,22017410,98372120,118583005,22017410,5.06,22.38,18.57,18.57,50992844397,18.82,18.82,50992844397 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,20567510,20232408,1497000000,20567510,2.25,101.66,1.37,1.37,1886978735,1.39,1.39,1886978735 +KODEX 인버스,114800,8,4585,2,75,1.66,19768558,16812708,132800000,19768558,1.66,117.58,14.89,14.89,91207671446,14.98,14.98,91207671446 +동양철관,008970,9,1131,2,37,3.38,19675548,67452392,157681434,19675548,3.38,29.17,12.48,12.48,22100902459,12.39,12.39,22100902459 +에넥스,011090,10,879,2,175,24.86,18697774,5975459,59991641,18697774,24.86,312.91,31.17,31.17,16179780469,30.68,30.68,16179780469 +KODEX 2차전지산업레버리지,462330,11,901,5,-26,-2.80,15746308,23310048,194300000,15746308,-2.80,67.55,8.10,8.10,13900618116,7.94,7.94,13900618116 +iMBC,052220,12,5550,2,490,9.68,14388688,15151531,23000000,14388688,9.68,94.97,62.56,62.56,78400584590,61.42,61.42,78400584590 +오리엔트정공,065500,13,17560,2,1670,10.51,13834874,50208520,31742912,13834874,10.51,27.55,43.58,43.58,242942583670,43.58,43.58,242942583670 +와이즈버즈,273060,14,1052,5,-1,-0.09,12050456,59954876,50459582,12050456,-0.09,20.10,23.88,23.88,13343231243,25.14,25.14,13343231243 +삼성전자,005930,15,57250,5,-1550,-2.64,11178887,14402297,5919637922,11178887,-2.64,77.62,0.19,0.19,639969585700,0.19,0.19,639969585700 +대신정보통신,020180,16,1180,2,85,7.76,10241812,5120592,38428915,10241812,7.76,200.01,26.65,26.65,12137053135,26.77,26.77,12137053135 +에이유브랜즈,481070,17,23350,2,7350,45.94,8177268,0,14160000,8177268,45.94,0.00,57.75,57.75,206828866300,62.55,62.55,206828866300 +형지엘리트,093240,18,3680,2,80,2.22,8009577,40303488,38390259,8009577,2.22,19.87,20.86,20.86,30256093763,21.42,21.42,30256093763 +소프트캠프,258790,19,1612,1,372,30.00,7882358,1199769,24991284,7882358,30.00,656.99,31.54,31.54,12301409502,30.54,30.54,12301409502 +써니전자,004770,20,2465,2,220,9.80,7757146,1550432,36702884,7757146,9.80,500.32,21.13,21.13,19436489624,21.48,21.48,19436489624 +윌비스,008600,21,609,2,3,0.50,7388839,30610656,67236039,7388839,0.50,24.14,10.99,10.99,4654339853,11.37,11.37,4654339853 +씨씨에스,066790,22,1374,2,136,10.99,7252859,982658,65152039,7252859,10.99,738.09,11.13,11.13,10210017262,11.41,11.41,10210017262 +엘컴텍,037950,23,1108,2,16,1.47,7026247,6974891,84447519,7026247,1.47,100.74,8.32,8.32,8031139716,8.58,8.58,8031139716 +대영포장,014160,24,1459,2,106,7.83,6896156,4189640,108394549,6896156,7.83,164.60,6.36,6.36,9922931977,6.27,6.27,9922931977 +KNN,058400,25,903,2,103,12.88,6888751,378511,132429720,6888751,12.88,1819.96,5.20,5.20,6036693915,5.05,5.05,6036693915 +유니온,000910,26,5360,2,340,6.77,5984529,262130,15611619,5984529,6.77,2283.04,38.33,38.33,32839038605,39.24,39.24,32839038605 +부방,014470,27,2260,2,318,16.37,5579188,956892,60052260,5579188,16.37,583.05,9.29,9.29,12638202555,9.31,9.31,12638202555 +TIGER 200선물인버스2X,252710,28,2460,2,75,3.14,5512951,2018236,28800000,5512951,3.14,273.16,19.14,19.14,13709941515,19.35,19.35,13709941515 +미트박스,475460,29,13320,2,2090,18.61,5205045,1850074,5587025,5205045,18.61,281.34,93.16,93.16,66238661530,89.01,89.01,66238661530 +KODEX 코스닥150,229200,30,11245,5,-80,-0.71,5020196,9481252,92750000,5020196,-0.71,52.95,5.41,5.41,56093274351,5.38,5.38,56093274351 diff --git a/top30/20250403/top30-av-20250403-113001.csv b/top30/20250403/top30-av-20250403-113001.csv new file mode 100644 index 000000000000..016a23b8f31f --- /dev/null +++ b/top30/20250403/top30-av-20250403-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2315,2,65,2.89,128097707,118768640,546800000,128097707,2.89,107.85,23.43,23.43,300931824909,23.77,23.77,300931824909 +KODEX 코스닥150선물인버스,251340,2,4155,2,25,0.61,28843901,27753380,54200000,28843901,0.61,103.93,53.22,53.22,120815122801,53.65,53.65,120815122801 +형지I&C,011080,3,3235,2,500,18.28,26771947,53882264,31541686,26771947,18.28,49.69,84.88,84.88,84588683665,82.90,82.90,84588683665 +KODEX 코스닥150레버리지,233740,4,6490,5,-85,-1.29,26371705,29951248,251200000,26371705,-1.29,88.05,10.50,10.50,168056512155,10.31,10.31,168056512155 +KODEX 레버리지,122630,5,15090,5,-480,-3.08,22794501,15703090,143050000,22794501,-3.08,145.16,15.93,15.93,339536612138,15.73,15.73,339536612138 +오리엔트바이오,002630,6,2300,2,125,5.75,22413728,98372120,118583005,22413728,5.75,22.78,18.90,18.90,51903460413,19.03,19.03,51903460413 +KODEX 인버스,114800,7,4580,2,70,1.55,20885583,16812708,132800000,20885583,1.55,124.22,15.73,15.73,96327817954,15.84,15.84,96327817954 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,2,2.25,20663672,20232408,1497000000,20663672,2.25,102.13,1.38,1.38,1895729477,1.39,1.39,1895729477 +동양철관,008970,9,1132,2,38,3.47,20288804,67452392,157681434,20288804,3.47,30.08,12.87,12.87,22793657720,12.77,12.77,22793657720 +에넥스,011090,10,892,2,188,26.70,18922534,5975459,59991641,18922534,26.70,316.67,31.54,31.54,16378721219,30.61,30.61,16378721219 +KODEX 2차전지산업레버리지,462330,11,904,5,-23,-2.48,16071875,23310048,194300000,16071875,-2.48,68.95,8.27,8.27,14194825764,8.08,8.08,14194825764 +iMBC,052220,12,5590,2,530,10.47,14890428,15151531,23000000,14890428,10.47,98.28,64.74,64.74,81202783250,63.16,63.16,81202783250 +오리엔트정공,065500,13,17720,2,1830,11.52,14080318,50208520,31742912,14080318,11.52,28.04,44.36,44.36,247283685620,43.96,43.96,247283685620 +와이즈버즈,273060,14,1048,5,-5,-0.47,12161035,59954876,50459582,12161035,-0.47,20.28,24.10,24.10,13458898703,25.45,25.45,13458898703 +삼성전자,005930,15,57400,5,-1400,-2.38,11792026,14402297,5919637922,11792026,-2.38,81.88,0.20,0.20,675080743050,0.20,0.20,675080743050 +대신정보통신,020180,16,1189,2,94,8.58,10364477,5120592,38428915,10364477,8.58,202.41,26.97,26.97,12282074509,26.88,26.88,12282074509 +에이유브랜즈,481070,17,23550,2,7550,47.19,8362459,0,14160000,8362459,47.19,0.00,59.06,59.06,211207009200,63.34,63.34,211207009200 +형지엘리트,093240,18,3725,2,125,3.47,8208918,40303488,38390259,8208918,3.47,20.37,21.38,21.38,30996399905,21.68,21.68,30996399905 +소프트캠프,258790,19,1612,1,372,30.00,7893751,1199769,24991284,7893751,30.00,657.94,31.59,31.59,12319775018,30.58,30.58,12319775018 +써니전자,004770,20,2460,2,215,9.58,7802621,1550432,36702884,7802621,9.58,503.25,21.26,21.26,19548454276,21.65,21.65,19548454276 +윌비스,008600,21,612,2,6,0.99,7607515,30610656,67236039,7607515,0.99,24.85,11.31,11.31,4788376289,11.64,11.64,4788376289 +KNN,058400,22,889,2,89,11.12,7553351,378511,132429720,7553351,11.12,1995.54,5.70,5.70,6633271948,5.63,5.63,6633271948 +씨씨에스,066790,23,1360,2,122,9.85,7370961,982658,65152039,7370961,9.85,750.10,11.31,11.31,10370775644,11.70,11.70,10370775644 +대영포장,014160,24,1473,2,120,8.87,7211728,4189640,108394549,7211728,8.87,172.13,6.65,6.65,10386905153,6.51,6.51,10386905153 +엘컴텍,037950,25,1107,2,15,1.37,7066044,6974891,84447519,7066044,1.37,101.31,8.37,8.37,8075245759,8.64,8.64,8075245759 +유니온,000910,26,5370,2,350,6.97,6016659,262130,15611619,6016659,6.97,2295.30,38.54,38.54,33012105640,39.38,39.38,33012105640 +미트박스,475460,27,13540,2,2310,20.57,5779191,1850074,5587025,5779191,20.57,312.38,103.44,103.44,74002406030,97.82,97.82,74002406030 +부방,014470,28,2240,2,298,15.35,5706017,956892,60052260,5706017,15.35,596.31,9.50,9.50,12923781602,9.61,9.61,12923781602 +TIGER 200선물인버스2X,252710,29,2455,2,70,2.94,5527165,2018236,28800000,5527165,2.94,273.86,19.19,19.19,13744893105,19.44,19.44,13744893105 +KODEX 코스닥150,229200,30,11265,5,-60,-0.53,5118122,9481252,92750000,5118122,-0.53,53.98,5.52,5.52,57196012134,5.47,5.47,57196012134 diff --git a/top30/20250403/top30-av-20250403-114000.csv b/top30/20250403/top30-av-20250403-114000.csv new file mode 100644 index 000000000000..18594cfd6b22 --- /dev/null +++ b/top30/20250403/top30-av-20250403-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2330,2,80,3.56,129020530,118768640,546800000,129020530,3.56,108.63,23.60,23.60,303078135998,23.79,23.79,303078135998 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,29559975,27753380,54200000,29559975,0.73,106.51,54.54,54.54,123796745211,54.91,54.91,123796745211 +형지I&C,011080,3,3290,2,555,20.29,29014758,53882264,31541686,29014758,20.29,53.85,91.99,91.99,91929999818,88.59,88.59,91929999818 +KODEX 코스닥150레버리지,233740,4,6485,5,-90,-1.37,26893991,29951248,251200000,26893991,-1.37,89.79,10.71,10.71,171432372785,10.52,10.52,171432372785 +오리엔트바이오,002630,5,2310,2,135,6.21,23292892,98372120,118583005,23292892,6.21,23.68,19.64,19.64,53941982601,19.69,19.69,53941982601 +KODEX 레버리지,122630,6,15040,5,-530,-3.40,23110127,15703090,143050000,23110127,-3.40,147.17,16.16,16.16,344284316777,16.00,16.00,344284316777 +동양철관,008970,7,1122,2,28,2.56,21119914,67452392,157681434,21119914,2.56,31.31,13.39,13.39,23728911153,13.41,13.41,23728911153 +KODEX 인버스,114800,8,4590,2,80,1.77,21087424,16812708,132800000,21087424,1.77,125.43,15.88,15.88,97254420670,15.96,15.96,97254420670 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,9,91,2,2,2.25,20763432,20232408,1497000000,20763432,2.25,102.62,1.39,1.39,1904807638,1.40,1.40,1904807638 +에넥스,011090,10,886,2,182,25.85,19110899,5975459,59991641,19110899,25.85,319.82,31.86,31.86,16546338533,31.13,31.13,16546338533 +KODEX 2차전지산업레버리지,462330,11,899,5,-28,-3.02,16393932,23310048,194300000,16393932,-3.02,70.33,8.44,8.44,14484930186,8.29,8.29,14484930186 +iMBC,052220,12,5570,2,510,10.08,15327592,15151531,23000000,15327592,10.08,101.16,66.64,66.64,83650250580,65.30,65.30,83650250580 +오리엔트정공,065500,13,17940,2,2050,12.90,14999747,50208520,31742912,14999747,12.90,29.87,47.25,47.25,263748769220,46.31,46.31,263748769220 +와이즈버즈,273060,14,1052,5,-1,-0.09,12425465,59954876,50459582,12425465,-0.09,20.72,24.62,24.62,13738692445,25.88,25.88,13738692445 +삼성전자,005930,15,57200,5,-1600,-2.72,11959405,14402297,5919637922,11959405,-2.72,83.04,0.20,0.20,684670289750,0.20,0.20,684670289750 +대신정보통신,020180,16,1174,2,79,7.21,10486951,5120592,38428915,10486951,7.21,204.80,27.29,27.29,12426465379,27.54,27.54,12426465379 +형지엘리트,093240,17,3790,2,190,5.28,9020433,40303488,38390259,9020433,5.28,22.38,23.50,23.50,34084326301,23.43,23.43,34084326301 +에이유브랜즈,481070,18,22800,2,6800,42.50,8753962,0,14160000,8753962,42.50,0.00,61.82,61.82,220080710175,68.17,68.17,220080710175 +KNN,058400,19,907,2,107,13.38,7952298,378511,132429720,7952298,13.38,2100.94,6.00,6.00,6991364737,5.82,5.82,6991364737 +소프트캠프,258790,20,1612,1,372,30.00,7937132,1199769,24991284,7937132,30.00,661.55,31.76,31.76,12389705190,30.75,30.75,12389705190 +써니전자,004770,21,2470,2,225,10.02,7846265,1550432,36702884,7846265,10.02,506.07,21.38,21.38,19656091786,21.68,21.68,19656091786 +윌비스,008600,22,610,2,4,0.66,7685423,30610656,67236039,7685423,0.66,25.11,11.43,11.43,4836081133,11.79,11.79,4836081133 +씨씨에스,066790,23,1343,2,105,8.48,7507405,982658,65152039,7507405,8.48,763.99,11.52,11.52,10554571912,12.06,12.06,10554571912 +대영포장,014160,24,1466,2,113,8.35,7388525,4189640,108394549,7388525,8.35,176.35,6.82,6.82,10646880329,6.70,6.70,10646880329 +엘컴텍,037950,25,1106,2,14,1.28,7177873,6974891,84447519,7177873,1.28,102.91,8.50,8.50,8198782880,8.78,8.78,8198782880 +유니온,000910,26,5380,2,360,7.17,6052909,262130,15611619,6052909,7.17,2309.12,38.77,38.77,33207370305,39.54,39.54,33207370305 +미트박스,475460,27,13220,2,1990,17.72,5973415,1850074,5587025,5973415,17.72,322.87,106.92,106.92,76595300880,103.70,103.70,76595300880 +부방,014470,28,2225,2,283,14.57,5794879,956892,60052260,5794879,14.57,605.59,9.65,9.65,13121576642,9.82,9.82,13121576642 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5572316,2018236,28800000,5572316,3.35,276.10,19.35,19.35,13856156600,19.52,19.52,13856156600 +KODEX 코스닥150,229200,30,11260,5,-65,-0.57,5289415,9481252,92750000,5289415,-0.57,55.79,5.70,5.70,59121391681,5.66,5.66,59121391681 diff --git a/top30/20250403/top30-av-20250403-115001.csv b/top30/20250403/top30-av-20250403-115001.csv new file mode 100644 index 000000000000..e5b62a5a9a73 --- /dev/null +++ b/top30/20250403/top30-av-20250403-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2322,2,72,3.20,130200775,118768640,546800000,130200775,3.20,109.63,23.81,23.81,305826610306,24.09,24.09,305826610306 +KODEX 코스닥150선물인버스,251340,2,4155,2,25,0.61,30004084,27753380,54200000,30004084,0.61,108.11,55.36,55.36,125643041125,55.79,55.79,125643041125 +형지I&C,011080,3,3245,2,510,18.65,29802305,53882264,31541686,29802305,18.65,55.31,94.49,94.49,94502915798,92.33,92.33,94502915798 +KODEX 코스닥150레버리지,233740,4,6490,5,-85,-1.29,27291419,29951248,251200000,27291419,-1.29,91.12,10.86,10.86,174009714607,10.67,10.67,174009714607 +오리엔트바이오,002630,5,2310,2,135,6.21,23648394,98372120,118583005,23648394,6.21,24.04,19.94,19.94,54765762823,19.99,19.99,54765762823 +KODEX 레버리지,122630,6,15050,5,-520,-3.34,23468093,15703090,143050000,23468093,-3.34,149.45,16.41,16.41,349662852331,16.24,16.24,349662852331 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,22529550,20232408,1497000000,22529550,2.25,111.35,1.50,1.50,2065524276,1.52,1.52,2065524276 +동양철관,008970,8,1124,2,30,2.74,21432552,67452392,157681434,21432552,2.74,31.77,13.59,13.59,24080140346,13.59,13.59,24080140346 +KODEX 인버스,114800,9,4590,2,80,1.77,21324835,16812708,132800000,21324835,1.77,126.84,16.06,16.06,98344157570,16.13,16.13,98344157570 +에넥스,011090,10,883,2,179,25.43,19238093,5975459,59991641,19238093,25.43,321.95,32.07,32.07,16658665003,31.45,31.45,16658665003 +KODEX 2차전지산업레버리지,462330,11,900,5,-27,-2.91,16503464,23310048,194300000,16503464,-2.91,70.80,8.49,8.49,14583245770,8.34,8.34,14583245770 +오리엔트정공,065500,12,17930,2,2040,12.84,15522881,50208520,31742912,15522881,12.84,30.92,48.90,48.90,273161839170,47.99,47.99,273161839170 +iMBC,052220,13,5540,2,480,9.49,15465291,15151531,23000000,15465291,9.49,102.07,67.24,67.24,84412249375,66.25,66.25,84412249375 +와이즈버즈,273060,14,1055,2,2,0.19,12476537,59954876,50459582,12476537,0.19,20.81,24.73,24.73,13792584869,25.91,25.91,13792584869 +삼성전자,005930,15,57300,5,-1500,-2.55,12072592,14402297,5919637922,12072592,-2.55,83.82,0.20,0.20,691149811200,0.20,0.20,691149811200 +대신정보통신,020180,16,1175,2,80,7.31,10594066,5120592,38428915,10594066,7.31,206.89,27.57,27.57,12552197533,27.80,27.80,12552197533 +형지엘리트,093240,17,3755,2,155,4.31,9327332,40303488,38390259,9327332,4.31,23.14,24.30,24.30,35246233381,24.45,24.45,35246233381 +에이유브랜즈,481070,18,22450,2,6450,40.31,8878142,0,14160000,8878142,40.31,0.00,62.70,62.70,222875791150,70.11,70.11,222875791150 +KNN,058400,19,900,2,100,12.50,8218227,378511,132429720,8218227,12.50,2171.20,6.21,6.21,7230896087,6.07,6.07,7230896087 +써니전자,004770,20,2455,2,210,9.35,8079490,1550432,36702884,8079490,9.35,521.11,22.01,22.01,20230141546,22.45,22.45,20230141546 +소프트캠프,258790,21,1612,1,372,30.00,7938233,1199769,24991284,7938233,30.00,661.65,31.76,31.76,12391480002,30.76,30.76,12391480002 +씨씨에스,066790,22,1325,2,87,7.03,7757056,982658,65152039,7757056,7.03,789.40,11.91,11.91,10886339174,12.61,12.61,10886339174 +윌비스,008600,23,609,2,3,0.50,7744290,30610656,67236039,7744290,0.50,25.30,11.52,11.52,4871966437,11.90,11.90,4871966437 +대영포장,014160,24,1466,2,113,8.35,7517042,4189640,108394549,7517042,8.35,179.42,6.93,6.93,10835737494,6.82,6.82,10835737494 +엘컴텍,037950,25,1107,2,15,1.37,7229540,6974891,84447519,7229540,1.37,103.65,8.56,8.56,8255911756,8.83,8.83,8255911756 +유니온,000910,26,5390,2,370,7.37,6110180,262130,15611619,6110180,7.37,2330.97,39.14,39.14,33517256085,39.83,39.83,33517256085 +미트박스,475460,27,13160,2,1930,17.19,6109062,1850074,5587025,6109062,17.19,330.21,109.34,109.34,78378299960,106.60,106.60,78378299960 +부방,014470,28,2180,2,238,12.26,5895840,956892,60052260,5895840,12.26,616.14,9.82,9.82,13344805549,10.19,10.19,13344805549 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5576446,2018236,28800000,5576446,3.35,276.30,19.36,19.36,13866356185,19.53,19.53,13866356185 +KODEX 코스닥150,229200,30,11265,5,-60,-0.53,5453735,9481252,92750000,5453735,-0.53,57.52,5.88,5.88,60970606101,5.84,5.84,60970606101 diff --git a/top30/20250403/top30-av-20250403-120001.csv b/top30/20250403/top30-av-20250403-120001.csv new file mode 100644 index 000000000000..06ba86e0de7e --- /dev/null +++ b/top30/20250403/top30-av-20250403-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2322,2,72,3.20,130333694,118768640,546800000,130333694,3.20,109.74,23.84,23.84,306135385368,24.11,24.11,306135385368 +KODEX 코스닥150선물인버스,251340,2,4165,2,35,0.85,30292437,27753380,54200000,30292437,0.85,109.15,55.89,55.89,126842610441,56.19,56.19,126842610441 +형지I&C,011080,3,3255,2,520,19.01,30234777,53882264,31541686,30234777,19.01,56.11,95.86,95.86,95907854652,93.42,93.42,95907854652 +KODEX 코스닥150레버리지,233740,4,6480,5,-95,-1.44,27514320,29951248,251200000,27514320,-1.44,91.86,10.95,10.95,175454197521,10.78,10.78,175454197521 +오리엔트바이오,002630,5,2300,2,125,5.75,24046645,98372120,118583005,24046645,5.75,24.44,20.28,20.28,55682178861,20.42,20.42,55682178861 +KODEX 레버리지,122630,6,15080,5,-490,-3.15,23690108,15703090,143050000,23690108,-3.15,150.86,16.56,16.56,353006562466,16.36,16.36,353006562466 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,22529884,20232408,1497000000,22529884,2.25,111.36,1.51,1.51,2065554670,1.52,1.52,2065554670 +KODEX 인버스,114800,8,4580,2,70,1.55,21631040,16812708,132800000,21631040,1.55,128.66,16.29,16.29,99748088655,16.40,16.40,99748088655 +동양철관,008970,9,1124,2,30,2.74,21629902,67452392,157681434,21629902,2.74,32.07,13.72,13.72,24301800513,13.71,13.71,24301800513 +에넥스,011090,10,902,2,198,28.12,19896308,5975459,59991641,19896308,28.12,332.97,33.17,33.17,17250669101,31.88,31.88,17250669101 +KODEX 2차전지산업레버리지,462330,11,901,5,-26,-2.80,16734778,23310048,194300000,16734778,-2.80,71.79,8.61,8.61,14791689589,8.45,8.45,14791689589 +오리엔트정공,065500,12,17910,2,2020,12.71,15773027,50208520,31742912,15773027,12.71,31.42,49.69,49.69,277634113395,48.83,48.83,277634113395 +iMBC,052220,13,5520,2,460,9.09,15605730,15151531,23000000,15605730,9.09,103.00,67.85,67.85,85190166610,67.10,67.10,85190166610 +와이즈버즈,273060,14,1057,2,4,0.38,12499630,59954876,50459582,12499630,0.38,20.85,24.77,24.77,13816954183,25.91,25.91,13816954183 +삼성전자,005930,15,57300,5,-1500,-2.55,12293177,14402297,5919637922,12293177,-2.55,85.36,0.21,0.21,703786359750,0.21,0.21,703786359750 +대신정보통신,020180,16,1174,2,79,7.21,10665890,5120592,38428915,10665890,7.21,208.29,27.75,27.75,12636254454,28.01,28.01,12636254454 +형지엘리트,093240,17,3755,2,155,4.31,9497197,40303488,38390259,9497197,4.31,23.56,24.74,24.74,35881554041,24.89,24.89,35881554041 +에이유브랜즈,481070,18,21800,2,5800,36.25,9152995,0,14160000,9152995,36.25,0.00,64.64,64.64,228896546800,74.15,74.15,228896546800 +KNN,058400,19,910,2,110,13.75,8552115,378511,132429720,8552115,13.75,2259.41,6.46,6.46,7534023679,6.25,6.25,7534023679 +써니전자,004770,20,2420,2,175,7.80,8230869,1550432,36702884,8230869,7.80,530.88,22.43,22.43,20599020456,23.19,23.19,20599020456 +소프트캠프,258790,21,1612,1,372,30.00,7938268,1199769,24991284,7938268,30.00,661.65,31.76,31.76,12391536422,30.76,30.76,12391536422 +씨씨에스,066790,22,1340,2,102,8.24,7794416,982658,65152039,7794416,8.24,793.20,11.96,11.96,10936126305,12.53,12.53,10936126305 +윌비스,008600,23,615,2,9,1.49,7773607,30610656,67236039,7773607,1.49,25.40,11.56,11.56,4889943424,11.83,11.83,4889943424 +대영포장,014160,24,1458,2,105,7.76,7598856,4189640,108394549,7598856,7.76,181.37,7.01,7.01,10955209367,6.93,6.93,10955209367 +엘컴텍,037950,25,1109,2,17,1.56,7259803,6974891,84447519,7259803,1.56,104.08,8.60,8.60,8289480155,8.85,8.85,8289480155 +미트박스,475460,26,12840,2,1610,14.34,6304474,1850074,5587025,6304474,14.34,340.77,112.84,112.84,80909745695,112.79,112.79,80909745695 +유니온,000910,27,5400,2,380,7.57,6132107,262130,15611619,6132107,7.57,2339.34,39.28,39.28,33635341315,39.90,39.90,33635341315 +부방,014470,28,2240,2,298,15.35,5994294,956892,60052260,5994294,15.35,626.43,9.98,9.98,13562214966,10.08,10.08,13562214966 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5576850,2018236,28800000,5576850,3.35,276.32,19.36,19.36,13867352030,19.53,19.53,13867352030 +KODEX 코스닥150,229200,30,11255,5,-70,-0.62,5547244,9481252,92750000,5547244,-0.62,58.51,5.98,5.98,62022941720,5.94,5.94,62022941720 diff --git a/top30/20250403/top30-av-20250403-121001.csv b/top30/20250403/top30-av-20250403-121001.csv new file mode 100644 index 000000000000..60be0daffd58 --- /dev/null +++ b/top30/20250403/top30-av-20250403-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,134820420,118768640,546800000,134820420,2.67,113.52,24.66,24.66,316513996331,25.06,25.06,316513996331 +KODEX 코스닥150선물인버스,251340,2,4150,2,20,0.48,30986282,27753380,54200000,30986282,0.48,111.65,57.17,57.17,129722971866,57.67,57.67,129722971866 +형지I&C,011080,3,3265,2,530,19.38,30453046,53882264,31541686,30453046,19.38,56.52,96.55,96.55,96618723984,93.82,93.82,96618723984 +KODEX 코스닥150레버리지,233740,4,6505,5,-70,-1.06,28112445,29951248,251200000,28112445,-1.06,93.86,11.19,11.19,179344096113,10.98,10.98,179344096113 +KODEX 레버리지,122630,5,15150,5,-420,-2.70,24316435,15703090,143050000,24316435,-2.70,154.85,17.00,17.00,362475378112,16.73,16.73,362475378112 +오리엔트바이오,002630,6,2290,2,115,5.29,24195729,98372120,118583005,24195729,5.29,24.60,20.40,20.40,56024417959,20.63,20.63,56024417959 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,22530053,20232408,1497000000,22530053,2.25,111.36,1.51,1.51,2065570049,1.52,1.52,2065570049 +동양철관,008970,8,1132,2,38,3.47,22112581,67452392,157681434,22112581,3.47,32.78,14.02,14.02,24846779033,13.92,13.92,24846779033 +KODEX 인버스,114800,9,4572,2,62,1.37,21874622,16812708,132800000,21874622,1.37,130.11,16.47,16.47,100863178528,16.61,16.61,100863178528 +에넥스,011090,10,915,1,211,29.97,21384870,5975459,59991641,21384870,29.97,357.88,35.65,35.65,18609596476,33.90,33.90,18609596476 +KODEX 2차전지산업레버리지,462330,11,904,5,-23,-2.48,16986782,23310048,194300000,16986782,-2.48,72.87,8.74,8.74,15019596606,8.55,8.55,15019596606 +오리엔트정공,065500,12,17910,2,2020,12.71,15908295,50208520,31742912,15908295,12.71,31.68,50.12,50.12,280055163280,49.26,49.26,280055163280 +iMBC,052220,13,5510,2,450,8.89,15742034,15151531,23000000,15742034,8.89,103.90,68.44,68.44,85940924190,67.81,67.81,85940924190 +와이즈버즈,273060,14,1090,2,37,3.51,14233694,59954876,50459582,14233694,3.51,23.74,28.21,28.21,15703429260,28.55,28.55,15703429260 +삼성전자,005930,15,57500,5,-1300,-2.21,12701160,14402297,5919637922,12701160,-2.21,88.19,0.21,0.21,727173622200,0.21,0.21,727173622200 +대신정보통신,020180,16,1171,2,76,6.94,10708784,5120592,38428915,10708784,6.94,209.13,27.87,27.87,12686687221,28.19,28.19,12686687221 +형지엘리트,093240,17,3755,2,155,4.31,9570405,40303488,38390259,9570405,4.31,23.75,24.93,24.93,36155443649,25.08,25.08,36155443649 +에이유브랜즈,481070,18,21450,2,5450,34.06,9339453,0,14160000,9339453,34.06,0.00,65.96,65.96,232951187925,76.70,76.70,232951187925 +KNN,058400,19,890,2,90,11.25,8722877,378511,132429720,8722877,11.25,2304.52,6.59,6.59,7687741013,6.52,6.52,7687741013 +써니전자,004770,20,2425,2,180,8.02,8280833,1550432,36702884,8280833,8.02,534.10,22.56,22.56,20720255936,23.28,23.28,20720255936 +소프트캠프,258790,21,1612,1,372,30.00,7940107,1199769,24991284,7940107,30.00,661.80,31.77,31.77,12394500890,30.77,30.77,12394500890 +씨씨에스,066790,22,1338,2,100,8.08,7823384,982658,65152039,7823384,8.08,796.15,12.01,12.01,10974891238,12.59,12.59,10974891238 +윌비스,008600,23,614,2,8,1.32,7797404,30610656,67236039,7797404,1.32,25.47,11.60,11.60,4904499968,11.88,11.88,4904499968 +대영포장,014160,24,1454,2,101,7.46,7666328,4189640,108394549,7666328,7.46,182.98,7.07,7.07,11053397969,7.01,7.01,11053397969 +엘컴텍,037950,25,1110,2,18,1.65,7280363,6974891,84447519,7280363,1.65,104.38,8.62,8.62,8312239743,8.87,8.87,8312239743 +미트박스,475460,26,13360,2,2130,18.97,6581182,1850074,5587025,6581182,18.97,355.73,117.79,117.79,84547588880,113.27,113.27,84547588880 +유니온,000910,27,5370,2,350,6.97,6148961,262130,15611619,6148961,6.97,2345.77,39.39,39.39,33725729980,40.23,40.23,33725729980 +부방,014470,28,2230,2,288,14.83,6041538,956892,60052260,6041538,14.83,631.37,10.06,10.06,13667141310,10.21,10.21,13667141310 +심플랫폼,444530,29,14740,2,1770,13.65,5914635,6512634,6135447,5914635,13.65,90.82,96.40,96.40,83401299875,92.22,92.22,83401299875 +KODEX 코스닥150,229200,30,11275,5,-50,-0.44,5713392,9481252,92750000,5713392,-0.44,60.26,6.16,6.16,63896420460,6.11,6.11,63896420460 diff --git a/top30/20250403/top30-av-20250403-122000.csv b/top30/20250403/top30-av-20250403-122000.csv new file mode 100644 index 000000000000..8a3fa034abd9 --- /dev/null +++ b/top30/20250403/top30-av-20250403-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2315,2,65,2.89,136611791,118768640,546800000,136611791,2.89,115.02,24.98,24.98,320658179984,25.33,25.33,320658179984 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,31279476,27753380,54200000,31279476,0.73,112.71,57.71,57.71,130942107904,58.07,58.07,130942107904 +형지I&C,011080,3,3265,2,530,19.38,30922333,53882264,31541686,30922333,19.38,57.39,98.04,98.04,98148904724,95.31,95.31,98148904724 +KODEX 코스닥150레버리지,233740,4,6475,5,-100,-1.52,28580257,29951248,251200000,28580257,-1.52,95.42,11.38,11.38,182379217529,11.21,11.21,182379217529 +KODEX 레버리지,122630,5,15110,5,-460,-2.95,24559817,15703090,143050000,24559817,-2.95,156.40,17.17,17.17,366159208759,16.94,16.94,366159208759 +오리엔트바이오,002630,6,2315,2,140,6.44,24453859,98372120,118583005,24453859,6.44,24.86,20.62,20.62,56618779798,20.62,20.62,56618779798 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,23730553,20232408,1497000000,23730553,2.25,117.29,1.59,1.59,2174815050,1.60,1.60,2174815050 +동양철관,008970,8,1127,2,33,3.02,22368808,67452392,157681434,22368808,3.02,33.16,14.19,14.19,25135815914,14.14,14.14,25135815914 +KODEX 인버스,114800,9,4577,2,67,1.49,22102013,16812708,132800000,22102013,1.49,131.46,16.64,16.64,101902952580,16.77,16.77,101902952580 +에넥스,011090,10,915,1,211,29.97,21443908,5975459,59991641,21443908,29.97,358.87,35.74,35.74,18663616246,34.00,34.00,18663616246 +KODEX 2차전지산업레버리지,462330,11,896,5,-31,-3.34,17145399,23310048,194300000,17145399,-3.34,73.55,8.82,8.82,15162205338,8.71,8.71,15162205338 +오리엔트정공,065500,12,17900,2,2010,12.65,16153310,50208520,31742912,16153310,12.65,32.17,50.89,50.89,284445036880,50.06,50.06,284445036880 +iMBC,052220,13,5480,2,420,8.30,15875990,15151531,23000000,15875990,8.30,104.78,69.03,69.03,86678475070,68.77,68.77,86678475070 +와이즈버즈,273060,14,1067,2,14,1.33,14590705,59954876,50459582,14590705,1.33,24.34,28.92,28.92,16086786951,29.88,29.88,16086786951 +삼성전자,005930,15,57300,5,-1500,-2.55,12942134,14402297,5919637922,12942134,-2.55,89.86,0.22,0.22,741004735750,0.22,0.22,741004735750 +대신정보통신,020180,16,1171,2,76,6.94,10742597,5120592,38428915,10742597,6.94,209.79,27.95,27.95,12726325512,28.28,28.28,12726325512 +형지엘리트,093240,17,3760,2,160,4.44,9785051,40303488,38390259,9785051,4.44,24.28,25.49,25.49,36961984713,25.61,25.61,36961984713 +에이유브랜즈,481070,18,21050,2,5050,31.56,9553653,0,14160000,9553653,31.56,0.00,67.47,67.47,237507566450,79.68,79.68,237507566450 +KNN,058400,19,883,2,83,10.38,8903192,378511,132429720,8903192,10.38,2352.16,6.72,6.72,7848826506,6.71,6.71,7848826506 +써니전자,004770,20,2425,2,180,8.02,8364891,1550432,36702884,8364891,8.02,539.52,22.79,22.79,20924554312,23.51,23.51,20924554312 +소프트캠프,258790,21,1612,1,372,30.00,7940507,1199769,24991284,7940507,30.00,661.84,31.77,31.77,12395145690,30.77,30.77,12395145690 +씨씨에스,066790,22,1330,2,92,7.43,7912464,982658,65152039,7912464,7.43,805.21,12.14,12.14,11093449140,12.80,12.80,11093449140 +윌비스,008600,23,609,2,3,0.50,7822237,30610656,67236039,7822237,0.50,25.55,11.63,11.63,4919676011,12.01,12.01,4919676011 +대영포장,014160,24,1452,2,99,7.32,7763664,4189640,108394549,7763664,7.32,185.31,7.16,7.16,11194613604,7.11,7.11,11194613604 +엘컴텍,037950,25,1112,2,20,1.83,7309077,6974891,84447519,7309077,1.83,104.79,8.66,8.66,8344131213,8.89,8.89,8344131213 +미트박스,475460,26,13250,2,2020,17.99,6714184,1850074,5587025,6714184,17.99,362.91,120.17,120.17,86316125795,116.60,116.60,86316125795 +심플랫폼,444530,27,14720,2,1750,13.49,6197007,6512634,6135447,6197007,13.49,95.15,101.00,101.00,87522441820,96.91,96.91,87522441820 +유니온,000910,28,5400,2,380,7.57,6159966,262130,15611619,6159966,7.57,2349.97,39.46,39.46,33784904360,40.08,40.08,33784904360 +부방,014470,29,2230,2,288,14.83,6089830,956892,60052260,6089830,14.83,636.42,10.14,10.14,13775180490,10.29,10.29,13775180490 +KODEX 코스닥150,229200,30,11250,5,-75,-0.66,5806299,9481252,92750000,5806299,-0.66,61.24,6.26,6.26,64942743042,6.22,6.22,64942743042 diff --git a/top30/20250403/top30-av-20250403-123000.csv b/top30/20250403/top30-av-20250403-123000.csv new file mode 100644 index 000000000000..aeda73b34d58 --- /dev/null +++ b/top30/20250403/top30-av-20250403-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2317,2,67,2.98,136937382,118768640,546800000,136937382,2.98,115.30,25.04,25.04,321411943044,25.37,25.37,321411943044 +KODEX 코스닥150선물인버스,251340,2,4165,2,35,0.85,31656298,27753380,54200000,31656298,0.85,114.06,58.41,58.41,132511144137,58.70,58.70,132511144137 +형지I&C,011080,3,3245,2,510,18.65,31130836,53882264,31541686,31130836,18.65,57.78,98.70,98.70,98826423346,96.55,96.55,98826423346 +KODEX 코스닥150레버리지,233740,4,6460,5,-115,-1.75,29073404,29951248,251200000,29073404,-1.75,97.07,11.57,11.57,185570387842,11.44,11.44,185570387842 +오리엔트바이오,002630,5,2315,2,140,6.44,24814533,98372120,118583005,24814533,6.44,25.23,20.93,20.93,57455712543,20.93,20.93,57455712543 +KODEX 레버리지,122630,6,15090,5,-480,-3.08,24777051,15703090,143050000,24777051,-3.08,157.78,17.32,17.32,369441902650,17.11,17.11,369441902650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,23730553,20232408,1497000000,23730553,2.25,117.29,1.59,1.59,2174815050,1.60,1.60,2174815050 +동양철관,008970,8,1125,2,31,2.83,22539824,67452392,157681434,22539824,2.83,33.42,14.29,14.29,25328285304,14.28,14.28,25328285304 +KODEX 인버스,114800,9,4585,2,75,1.66,22239141,16812708,132800000,22239141,1.66,132.28,16.75,16.75,102530886207,16.84,16.84,102530886207 +에넥스,011090,10,915,1,211,29.97,21473979,5975459,59991641,21473979,29.97,359.37,35.79,35.79,18691131211,34.05,34.05,18691131211 +KODEX 2차전지산업레버리지,462330,11,894,5,-33,-3.56,17246530,23310048,194300000,17246530,-3.56,73.99,8.88,8.88,15252785090,8.78,8.78,15252785090 +오리엔트정공,065500,12,17900,2,2010,12.65,16244442,50208520,31742912,16244442,12.65,32.35,51.18,51.18,286075902810,50.35,50.35,286075902810 +iMBC,052220,13,5480,2,420,8.30,16006782,15151531,23000000,16006782,8.30,105.64,69.59,69.59,87399584425,69.34,69.34,87399584425 +와이즈버즈,273060,14,1050,5,-3,-0.28,14881945,59954876,50459582,14881945,-0.28,24.82,29.49,29.49,16393977368,30.94,30.94,16393977368 +삼성전자,005930,15,57300,5,-1500,-2.55,13056875,14402297,5919637922,13056875,-2.55,90.66,0.22,0.22,747584773800,0.22,0.22,747584773800 +대신정보통신,020180,16,1174,2,79,7.21,10794548,5120592,38428915,10794548,7.21,210.81,28.09,28.09,12787233098,28.34,28.34,12787233098 +에이유브랜즈,481070,17,21500,2,5500,34.38,9950377,0,14160000,9950377,34.38,0.00,70.27,70.27,245822075750,80.75,80.75,245822075750 +형지엘리트,093240,18,3720,2,120,3.33,9909886,40303488,38390259,9909886,3.33,24.59,25.81,25.81,37427638837,26.21,26.21,37427638837 +KNN,058400,19,880,2,80,10.00,9127501,378511,132429720,9127501,10.00,2411.42,6.89,6.89,8045503805,6.90,6.90,8045503805 +써니전자,004770,20,2430,2,185,8.24,8419345,1550432,36702884,8419345,8.24,543.03,22.94,22.94,21056631514,23.61,23.61,21056631514 +씨씨에스,066790,21,1328,2,90,7.27,7976582,982658,65152039,7976582,7.27,811.74,12.24,12.24,11178516451,12.92,12.92,11178516451 +소프트캠프,258790,22,1612,1,372,30.00,7943670,1199769,24991284,7943670,30.00,662.10,31.79,31.79,12400244446,30.78,30.78,12400244446 +윌비스,008600,23,609,2,3,0.50,7872665,30610656,67236039,7872665,0.50,25.72,11.71,11.71,4950400369,12.09,12.09,4950400369 +대영포장,014160,24,1468,2,115,8.50,7850174,4189640,108394549,7850174,8.50,187.37,7.24,7.24,11320700554,7.11,7.11,11320700554 +엘컴텍,037950,25,1113,2,21,1.92,7377791,6974891,84447519,7377791,1.92,105.78,8.74,8.74,8420581653,8.96,8.96,8420581653 +미트박스,475460,26,13150,2,1920,17.10,6823255,1850074,5587025,6823255,17.10,368.81,122.13,122.13,87760531755,119.45,119.45,87760531755 +심플랫폼,444530,27,14420,2,1450,11.18,6460436,6512634,6135447,6460436,11.18,99.20,105.30,105.30,91381437950,103.29,103.29,91381437950 +유니온,000910,28,5360,2,340,6.77,6210263,262130,15611619,6210263,6.77,2369.15,39.78,39.78,34054738660,40.70,40.70,34054738660 +부방,014470,29,2265,2,323,16.63,6166895,956892,60052260,6166895,16.63,644.47,10.27,10.27,13947809697,10.25,10.25,13947809697 +KODEX 코스닥150,229200,30,11235,5,-90,-0.79,5912738,9481252,92750000,5912738,-0.79,62.36,6.37,6.37,66139767800,6.35,6.35,66139767800 diff --git a/top30/20250403/top30-av-20250403-124000.csv b/top30/20250403/top30-av-20250403-124000.csv new file mode 100644 index 000000000000..57eb89016d0d --- /dev/null +++ b/top30/20250403/top30-av-20250403-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2317,2,67,2.98,138048592,118768640,546800000,138048592,2.98,116.23,25.25,25.25,323988937142,25.57,25.57,323988937142 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,32079227,27753380,54200000,32079227,0.73,115.59,59.19,59.19,134272176997,59.55,59.55,134272176997 +형지I&C,011080,3,3290,2,555,20.29,31548844,53882264,31541686,31548844,20.29,58.55,100.02,100.02,100189173754,96.55,96.55,100189173754 +KODEX 코스닥150레버리지,233740,4,6485,5,-90,-1.37,29432100,29951248,251200000,29432100,-1.37,98.27,11.72,11.72,187890369780,11.53,11.53,187890369780 +오리엔트바이오,002630,5,2350,2,175,8.05,25386438,98372120,118583005,25386438,8.05,25.81,21.41,21.41,58790607410,21.10,21.10,58790607410 +KODEX 레버리지,122630,6,15110,5,-460,-2.95,24999452,15703090,143050000,24999452,-2.95,159.20,17.48,17.48,372798253948,17.25,17.25,372798253948 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,23733397,20232408,1497000000,23733397,2.25,117.30,1.59,1.59,2175073853,1.60,1.60,2175073853 +동양철관,008970,8,1122,2,28,2.56,22810738,67452392,157681434,22810738,2.56,33.82,14.47,14.47,25632378213,14.49,14.49,25632378213 +KODEX 인버스,114800,9,4575,2,65,1.44,22330688,16812708,132800000,22330688,1.44,132.82,16.82,16.82,102950109072,16.94,16.94,102950109072 +에넥스,011090,10,915,1,211,29.97,21494395,5975459,59991641,21494395,29.97,359.71,35.83,35.83,18709811851,34.08,34.08,18709811851 +KODEX 2차전지산업레버리지,462330,11,895,5,-32,-3.45,17506670,23310048,194300000,17506670,-3.45,75.10,9.01,9.01,15485475692,8.90,8.90,15485475692 +오리엔트정공,065500,12,18190,2,2300,14.47,16592965,50208520,31742912,16592965,14.47,33.05,52.27,52.27,292357237665,50.63,50.63,292357237665 +iMBC,052220,13,5580,2,520,10.28,16168432,15151531,23000000,16168432,10.28,106.71,70.30,70.30,88297498730,68.80,68.80,88297498730 +와이즈버즈,273060,14,1042,5,-11,-1.04,15152943,59954876,50459582,15152943,-1.04,25.27,30.03,30.03,16676961688,31.72,31.72,16676961688 +삼성전자,005930,15,57300,5,-1500,-2.55,13348861,14402297,5919637922,13348861,-2.55,92.69,0.23,0.23,764319449600,0.23,0.23,764319449600 +대신정보통신,020180,16,1170,2,75,6.85,10838791,5120592,38428915,10838791,6.85,211.67,28.20,28.20,12839037159,28.56,28.56,12839037159 +에이유브랜즈,481070,17,20700,2,4700,29.38,10350506,0,14160000,10350506,29.38,0.00,73.10,73.10,254375076600,86.78,86.78,254375076600 +형지엘리트,093240,18,3800,2,200,5.56,10153811,40303488,38390259,10153811,5.56,25.19,26.45,26.45,38341430390,26.28,26.28,38341430390 +KNN,058400,19,880,2,80,10.00,9321350,378511,132429720,9321350,10.00,2462.64,7.04,7.04,8216232406,7.05,7.05,8216232406 +써니전자,004770,20,2430,2,185,8.24,8453609,1550432,36702884,8453609,8.24,545.24,23.03,23.03,21139732014,23.70,23.70,21139732014 +대영포장,014160,21,1470,2,117,8.65,8070562,4189640,108394549,8070562,8.65,192.63,7.45,7.45,11645027254,7.31,7.31,11645027254 +씨씨에스,066790,22,1328,2,90,7.27,8050471,982658,65152039,8050471,7.27,819.25,12.36,12.36,11276485948,13.03,13.03,11276485948 +윌비스,008600,23,604,5,-2,-0.33,7993028,30610656,67236039,7993028,-0.33,26.11,11.89,11.89,5023508368,12.37,12.37,5023508368 +소프트캠프,258790,24,1612,1,372,30.00,7944745,1199769,24991284,7944745,30.00,662.19,31.79,31.79,12401977346,30.78,30.78,12401977346 +엘컴텍,037950,25,1105,2,13,1.19,7414120,6974891,84447519,7414120,1.19,106.30,8.78,8.78,8460809069,9.07,9.07,8460809069 +미트박스,475460,26,13100,2,1870,16.65,6905393,1850074,5587025,6905393,16.65,373.25,123.60,123.60,88833631185,121.37,121.37,88833631185 +심플랫폼,444530,27,14110,2,1140,8.79,6753486,6512634,6135447,6753486,8.79,103.70,110.07,110.07,95536639170,110.36,110.36,95536639170 +부방,014470,28,2280,2,338,17.40,6259690,956892,60052260,6259690,17.40,654.17,10.42,10.42,14158156895,10.34,10.34,14158156895 +유니온,000910,29,5310,2,290,5.78,6239249,262130,15611619,6239249,5.78,2380.21,39.97,39.97,34209099760,41.27,41.27,34209099760 +KODEX 코스닥150,229200,30,11260,5,-65,-0.57,6019846,9481252,92750000,6019846,-0.57,63.49,6.49,6.49,67344056837,6.45,6.45,67344056837 diff --git a/top30/20250403/top30-av-20250403-125001.csv b/top30/20250403/top30-av-20250403-125001.csv new file mode 100644 index 000000000000..1b83f34e6663 --- /dev/null +++ b/top30/20250403/top30-av-20250403-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2315,2,65,2.89,138711467,118768640,546800000,138711467,2.89,116.79,25.37,25.37,325526754365,25.72,25.72,325526754365 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,32841372,27753380,54200000,32841372,0.73,118.33,60.59,60.59,137444329772,60.96,60.96,137444329772 +형지I&C,011080,3,3280,2,545,19.93,32557735,53882264,31541686,32557735,19.93,60.42,103.22,103.22,103510237228,100.05,100.05,103510237228 +KODEX 코스닥150레버리지,233740,4,6480,5,-95,-1.44,29855325,29951248,251200000,29855325,-1.44,99.68,11.89,11.89,190627735981,11.71,11.71,190627735981 +오리엔트바이오,002630,5,2345,2,170,7.82,26509127,98372120,118583005,26509127,7.82,26.95,22.35,22.35,61416540244,22.09,22.09,61416540244 +KODEX 레버리지,122630,6,15095,5,-475,-3.05,25233101,15703090,143050000,25233101,-3.05,160.69,17.64,17.64,376323116314,17.43,17.43,376323116314 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,23733405,20232408,1497000000,23733405,2.25,117.30,1.59,1.59,2175074581,1.60,1.60,2175074581 +동양철관,008970,8,1119,2,25,2.29,23304720,67452392,157681434,23304720,2.29,34.55,14.78,14.78,26185345128,14.84,14.84,26185345128 +KODEX 인버스,114800,9,4585,2,75,1.66,22475647,16812708,132800000,22475647,1.66,133.68,16.92,16.92,103614043852,17.02,17.02,103614043852 +에넥스,011090,10,915,1,211,29.97,21507307,5975459,59991641,21507307,29.97,359.93,35.85,35.85,18721626331,34.11,34.11,18721626331 +오리엔트정공,065500,11,18460,2,2570,16.17,18116100,50208520,31742912,18116100,16.17,36.08,57.07,57.07,320271100265,54.66,54.66,320271100265 +KODEX 2차전지산업레버리지,462330,12,896,5,-31,-3.34,17691129,23310048,194300000,17691129,-3.34,75.89,9.11,9.11,15650540819,8.99,8.99,15650540819 +iMBC,052220,13,5600,2,540,10.67,16650908,15151531,23000000,16650908,10.67,109.90,72.40,72.40,91002438895,70.65,70.65,91002438895 +와이즈버즈,273060,14,1048,5,-5,-0.47,15345665,59954876,50459582,15345665,-0.47,25.60,30.41,30.41,16878313512,31.92,31.92,16878313512 +삼성전자,005930,15,57400,5,-1400,-2.38,13612523,14402297,5919637922,13612523,-2.38,94.52,0.23,0.23,779427479300,0.23,0.23,779427479300 +대영포장,014160,16,1456,2,103,7.61,12374722,4189640,108394549,12374722,7.61,295.36,11.42,11.42,18088389523,11.46,11.46,18088389523 +대신정보통신,020180,17,1180,2,85,7.76,10941962,5120592,38428915,10941962,7.76,213.69,28.47,28.47,12960211151,28.58,28.58,12960211151 +에이유브랜즈,481070,18,20300,2,4300,26.88,10692691,0,14160000,10692691,26.88,0.00,75.51,75.51,261340763000,90.92,90.92,261340763000 +형지엘리트,093240,19,3785,2,185,5.14,10559008,40303488,38390259,10559008,5.14,26.20,27.50,27.50,39880671529,27.45,27.45,39880671529 +평화산업,090080,20,1326,2,227,20.66,9962696,1304287,54902259,9962696,20.66,763.84,18.15,18.15,12216344837,16.78,16.78,12216344837 +KNN,058400,21,877,2,77,9.62,9506895,378511,132429720,9506895,9.62,2511.66,7.18,7.18,8379595658,7.22,7.22,8379595658 +써니전자,004770,22,2440,2,195,8.69,8773310,1550432,36702884,8773310,8.69,565.86,23.90,23.90,21923927143,24.48,24.48,21923927143 +씨씨에스,066790,23,1325,2,87,7.03,8192337,982658,65152039,8192337,7.03,833.69,12.57,12.57,11463401342,13.28,13.28,11463401342 +윌비스,008600,24,604,5,-2,-0.33,8069958,30610656,67236039,8069958,-0.33,26.36,12.00,12.00,5070067709,12.48,12.48,5070067709 +소프트캠프,258790,25,1612,1,372,30.00,7944859,1199769,24991284,7944859,30.00,662.20,31.79,31.79,12402161114,30.79,30.79,12402161114 +엘컴텍,037950,26,1102,2,10,0.92,7520690,6974891,84447519,7520690,0.92,107.83,8.91,8.91,8578379711,9.22,9.22,8578379711 +미트박스,475460,27,12950,2,1720,15.32,6958152,1850074,5587025,6958152,15.32,376.10,124.54,124.54,89519469375,123.73,123.73,89519469375 +심플랫폼,444530,28,13860,2,890,6.86,6933195,6512634,6135447,6933195,6.86,106.46,113.00,113.00,98032007040,115.28,115.28,98032007040 +부방,014470,29,2330,2,388,19.98,6481100,956892,60052260,6481100,19.98,677.31,10.79,10.79,14668538085,10.48,10.48,14668538085 +유니온,000910,30,5280,2,260,5.18,6281499,262130,15611619,6281499,5.18,2396.33,40.24,40.24,34432491605,41.77,41.77,34432491605 diff --git a/top30/20250403/top30-av-20250403-130001.csv b/top30/20250403/top30-av-20250403-130001.csv new file mode 100644 index 000000000000..18a905f205ed --- /dev/null +++ b/top30/20250403/top30-av-20250403-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,139483200,118768640,546800000,139483200,3.11,117.44,25.51,25.51,327317006610,25.80,25.80,327317006610 +KODEX 코스닥150선물인버스,251340,2,4160,2,30,0.73,33464966,27753380,54200000,33464966,0.73,120.58,61.74,61.74,140038687067,62.11,62.11,140038687067 +형지I&C,011080,3,3265,2,530,19.38,33236297,53882264,31541686,33236297,19.38,61.68,105.37,105.37,105736894117,102.67,102.67,105736894117 +KODEX 코스닥150레버리지,233740,4,6485,5,-90,-1.37,30316302,29951248,251200000,30316302,-1.37,101.22,12.07,12.07,193614119448,11.89,11.89,193614119448 +오리엔트바이오,002630,5,2340,2,165,7.59,28312663,98372120,118583005,28312663,7.59,28.78,23.88,23.88,65674319029,23.67,23.67,65674319029 +KODEX 레버리지,122630,6,15105,5,-465,-2.99,25456293,15703090,143050000,25456293,-2.99,162.11,17.80,17.80,379691841596,17.57,17.57,379691841596 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,23835162,20232408,1497000000,23835162,2.25,117.81,1.59,1.59,2184334468,1.60,1.60,2184334468 +동양철관,008970,8,1121,2,27,2.47,23658761,67452392,157681434,23658761,2.47,35.07,15.00,15.00,26580687808,15.04,15.04,26580687808 +KODEX 인버스,114800,9,4580,2,70,1.55,22702526,16812708,132800000,22702526,1.55,135.03,17.10,17.10,104653167296,17.21,17.21,104653167296 +에넥스,011090,10,915,1,211,29.97,21558801,5975459,59991641,21558801,29.97,360.79,35.94,35.94,18768743341,34.19,34.19,18768743341 +오리엔트정공,065500,11,18490,2,2600,16.36,19521065,50208520,31742912,19521065,16.36,38.88,61.50,61.50,346342068660,59.01,59.01,346342068660 +KODEX 2차전지산업레버리지,462330,12,897,5,-30,-3.24,17817490,23310048,194300000,17817490,-3.24,76.44,9.17,9.17,15763766833,9.04,9.04,15763766833 +iMBC,052220,13,5590,2,530,10.47,16877272,15151531,23000000,16877272,10.47,111.39,73.38,73.38,92264927690,71.76,71.76,92264927690 +와이즈버즈,273060,14,1057,2,4,0.38,15469061,59954876,50459582,15469061,0.38,25.80,30.66,30.66,17008371233,31.89,31.89,17008371233 +삼성전자,005930,15,57300,5,-1500,-2.55,13691207,14402297,5919637922,13691207,-2.55,95.06,0.23,0.23,783938920000,0.23,0.23,783938920000 +대영포장,014160,16,1455,2,102,7.54,13551536,4189640,108394549,13551536,7.54,323.45,12.50,12.50,19793231561,12.55,12.55,19793231561 +평화산업,090080,17,1372,2,273,24.84,11973680,1304287,54902259,11973680,24.84,918.02,21.81,21.81,14919529002,19.81,19.81,14919529002 +대신정보통신,020180,18,1178,2,83,7.58,11104816,5120592,38428915,11104816,7.58,216.87,28.90,28.90,13152453104,29.05,29.05,13152453104 +형지엘리트,093240,19,3755,2,155,4.31,10905822,40303488,38390259,10905822,4.31,27.06,28.41,28.41,41196902698,28.58,28.58,41196902698 +에이유브랜즈,481070,20,20750,2,4750,29.69,10870633,0,14160000,10870633,29.69,0.00,76.77,76.77,264978166675,90.18,90.18,264978166675 +KNN,058400,21,879,2,79,9.88,9592692,378511,132429720,9592692,9.88,2534.32,7.24,7.24,8454870967,7.26,7.26,8454870967 +써니전자,004770,22,2420,2,175,7.80,9026285,1550432,36702884,9026285,7.80,582.18,24.59,24.59,22535061089,25.37,25.37,22535061089 +씨씨에스,066790,23,1323,2,85,6.87,8258508,982658,65152039,8258508,6.87,840.43,12.68,12.68,11550584719,13.40,13.40,11550584719 +윌비스,008600,24,603,5,-3,-0.50,8187298,30610656,67236039,8187298,-0.50,26.75,12.18,12.18,5140917801,12.68,12.68,5140917801 +소프트캠프,258790,25,1612,1,372,30.00,7946977,1199769,24991284,7946977,30.00,662.38,31.80,31.80,12405575330,30.79,30.79,12405575330 +엘컴텍,037950,26,1093,2,1,0.09,7771350,6974891,84447519,7771350,0.09,111.42,9.20,9.20,8853146366,9.59,9.59,8853146366 +심플랫폼,444530,27,14060,2,1090,8.40,7045943,6512634,6135447,7045943,8.40,108.19,114.84,114.84,99609856785,115.47,115.47,99609856785 +미트박스,475460,28,12930,2,1700,15.14,7010167,1850074,5587025,7010167,15.14,378.91,125.47,125.47,90193355650,124.85,124.85,90193355650 +부방,014470,29,2330,2,388,19.98,6719218,956892,60052260,6719218,19.98,702.19,11.19,11.19,15224878772,10.88,10.88,15224878772 +유니온,000910,30,5320,2,300,5.98,6305068,262130,15611619,6305068,5.98,2405.32,40.39,40.39,34556963165,41.61,41.61,34556963165 diff --git a/top30/20250403/top30-av-20250403-131001.csv b/top30/20250403/top30-av-20250403-131001.csv new file mode 100644 index 000000000000..ff953ffb83e3 --- /dev/null +++ b/top30/20250403/top30-av-20250403-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,141729244,118768640,546800000,141729244,2.67,119.33,25.92,25.92,332508734648,26.32,26.32,332508734648 +KODEX 코스닥150선물인버스,251340,2,4155,2,25,0.61,33938046,27753380,54200000,33938046,0.61,122.28,62.62,62.62,142003210062,63.06,63.06,142003210062 +형지I&C,011080,3,3255,2,520,19.01,33614204,53882264,31541686,33614204,19.01,62.38,106.57,106.57,106967152805,104.19,104.19,106967152805 +KODEX 코스닥150레버리지,233740,4,6500,5,-75,-1.14,30968040,29951248,251200000,30968040,-1.14,103.39,12.33,12.33,197849408602,12.12,12.12,197849408602 +오리엔트바이오,002630,5,2325,2,150,6.90,29014390,98372120,118583005,29014390,6.90,29.49,24.47,24.47,67313767634,24.42,24.42,67313767634 +KODEX 레버리지,122630,6,15165,5,-405,-2.60,25940500,15703090,143050000,25940500,-2.60,165.19,18.13,18.13,387024050317,17.84,17.84,387024050317 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,24339802,20232408,1497000000,24339802,2.25,120.30,1.63,1.63,2230256708,1.64,1.64,2230256708 +동양철관,008970,8,1115,2,21,1.92,23833265,67452392,157681434,23833265,1.92,35.33,15.11,15.11,26775810073,15.23,15.23,26775810073 +KODEX 인버스,114800,9,4570,2,60,1.33,23344042,16812708,132800000,23344042,1.33,138.85,17.58,17.58,107586415581,17.73,17.73,107586415581 +에넥스,011090,10,915,1,211,29.97,21585474,5975459,59991641,21585474,29.97,361.24,35.98,35.98,18793149136,34.24,34.24,18793149136 +오리엔트정공,065500,11,18520,2,2630,16.55,20068038,50208520,31742912,20068038,16.55,39.97,63.22,63.22,356457218250,60.63,60.63,356457218250 +KODEX 2차전지산업레버리지,462330,12,898,5,-29,-3.13,17937551,23310048,194300000,17937551,-3.13,76.95,9.23,9.23,15871644317,9.10,9.10,15871644317 +iMBC,052220,13,5540,2,480,9.49,17065908,15151531,23000000,17065908,9.49,112.63,74.20,74.20,93312356485,73.23,73.23,93312356485 +와이즈버즈,273060,14,1047,5,-6,-0.57,15607109,59954876,50459582,15607109,-0.57,26.03,30.93,30.93,17153265996,32.47,32.47,17153265996 +삼성전자,005930,15,57600,5,-1200,-2.04,14262291,14402297,5919637922,14262291,-2.04,99.03,0.24,0.24,816748563000,0.24,0.24,816748563000 +대영포장,014160,16,1444,2,91,6.73,13884676,4189640,108394549,13884676,6.73,331.40,12.81,12.81,20275418578,12.95,12.95,20275418578 +평화산업,090080,17,1352,2,253,23.02,12929422,1304287,54902259,12929422,23.02,991.30,23.55,23.55,16217569252,21.85,21.85,16217569252 +대신정보통신,020180,18,1172,2,77,7.03,11148112,5120592,38428915,11148112,7.03,217.71,29.01,29.01,13203316176,29.32,29.32,13203316176 +에이유브랜즈,481070,19,21000,2,5000,31.25,11093633,0,14160000,11093633,31.25,0.00,78.34,78.34,269624587725,90.67,90.67,269624587725 +형지엘리트,093240,20,3745,2,145,4.03,11061830,40303488,38390259,11061830,4.03,27.45,28.81,28.81,41782470040,29.06,29.06,41782470040 +KNN,058400,21,889,2,89,11.12,9698456,378511,132429720,9698456,11.12,2562.27,7.32,7.32,8548559449,7.26,7.26,8548559449 +써니전자,004770,22,2425,2,180,8.02,9070504,1550432,36702884,9070504,8.02,585.03,24.71,24.71,22641797859,25.44,25.44,22641797859 +윌비스,008600,23,603,5,-3,-0.50,8458009,30610656,67236039,8458009,-0.50,27.63,12.58,12.58,5303503344,13.08,13.08,5303503344 +씨씨에스,066790,24,1318,2,80,6.46,8303746,982658,65152039,8303746,6.46,845.03,12.75,12.75,11610100012,13.52,13.52,11610100012 +소프트캠프,258790,25,1612,1,372,30.00,7947014,1199769,24991284,7947014,30.00,662.38,31.80,31.80,12405634974,30.79,30.79,12405634974 +엘컴텍,037950,26,1096,2,4,0.37,7846178,6974891,84447519,7846178,0.37,112.49,9.29,9.29,8935380779,9.65,9.65,8935380779 +심플랫폼,444530,27,14090,2,1120,8.64,7143874,6512634,6135447,7143874,8.64,109.69,116.44,116.44,100990557230,116.82,116.82,100990557230 +미트박스,475460,28,12950,2,1720,15.32,7092358,1850074,5587025,7092358,15.32,383.36,126.94,126.94,91256872800,126.13,126.13,91256872800 +부방,014470,29,2350,2,408,21.01,6975523,956892,60052260,6975523,21.01,728.98,11.62,11.62,15828083118,11.22,11.22,15828083118 +KODEX 코스닥150,229200,30,11275,5,-50,-0.44,6401038,9481252,92750000,6401038,-0.44,67.51,6.90,6.90,71635196168,6.85,6.85,71635196168 diff --git a/top30/20250403/top30-av-20250403-132000.csv b/top30/20250403/top30-av-20250403-132000.csv new file mode 100644 index 000000000000..a0d03625a5d1 --- /dev/null +++ b/top30/20250403/top30-av-20250403-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,147700909,118768640,546800000,147700909,2.67,124.36,27.01,27.01,346271271071,27.41,27.41,346271271071 +KODEX 코스닥150선물인버스,251340,2,4150,2,20,0.48,35037194,27753380,54200000,35037194,0.48,126.24,64.64,64.64,146564728074,65.16,65.16,146564728074 +형지I&C,011080,3,3205,2,470,17.18,34006737,53882264,31541686,34006737,17.18,63.11,107.82,107.82,108235171213,107.07,107.07,108235171213 +KODEX 코스닥150레버리지,233740,4,6495,5,-80,-1.22,31514236,29951248,251200000,31514236,-1.22,105.22,12.55,12.55,201403341972,12.34,12.34,201403341972 +오리엔트바이오,002630,5,2315,2,140,6.44,29428207,98372120,118583005,29428207,6.44,29.92,24.82,24.82,68276158352,24.87,24.87,68276158352 +KODEX 레버리지,122630,6,15175,5,-395,-2.54,26424863,15703090,143050000,26424863,-2.54,168.28,18.47,18.47,394379593458,18.17,18.17,394379593458 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,24364802,20232408,1497000000,24364802,2.25,120.42,1.63,1.63,2232531708,1.64,1.64,2232531708 +동양철관,008970,8,1120,2,26,2.38,24055220,67452392,157681434,24055220,2.38,35.66,15.26,15.26,27024107252,15.30,15.30,27024107252 +KODEX 인버스,114800,9,4565,2,55,1.22,23862897,16812708,132800000,23862897,1.22,141.93,17.97,17.97,109955042799,18.14,18.14,109955042799 +에넥스,011090,10,915,1,211,29.97,21630963,5975459,59991641,21630963,29.97,362.00,36.06,36.06,18834771571,34.31,34.31,18834771571 +오리엔트정공,065500,11,18310,2,2420,15.23,20521471,50208520,31742912,20521471,15.23,40.87,64.65,64.65,364788038845,62.76,62.76,364788038845 +KODEX 2차전지산업레버리지,462330,12,902,5,-25,-2.70,18234955,23310048,194300000,18234955,-2.70,78.23,9.38,9.38,16139414319,9.21,9.21,16139414319 +iMBC,052220,13,5500,2,440,8.70,17289087,15151531,23000000,17289087,8.70,114.11,75.17,75.17,94541072460,74.74,74.74,94541072460 +와이즈버즈,273060,14,1037,5,-16,-1.52,15929927,59954876,50459582,15929927,-1.52,26.57,31.57,31.57,17487494177,33.42,33.42,17487494177 +삼성전자,005930,15,57600,5,-1200,-2.04,14591945,14402297,5919637922,14591945,-2.04,101.32,0.25,0.25,835736618750,0.25,0.25,835736618750 +대영포장,014160,16,1440,2,87,6.43,14134601,4189640,108394549,14134601,6.43,337.37,13.04,13.04,20636372494,13.22,13.22,20636372494 +평화산업,090080,17,1358,2,259,23.57,13471181,1304287,54902259,13471181,23.57,1032.84,24.54,24.54,16955968135,22.74,22.74,16955968135 +에이유브랜즈,481070,18,21000,2,5000,31.25,11260960,0,14160000,11260960,31.25,0.00,79.53,79.53,273115496550,91.85,91.85,273115496550 +대신정보통신,020180,19,1178,2,83,7.58,11246379,5120592,38428915,11246379,7.58,219.63,29.27,29.27,13318756250,29.42,29.42,13318756250 +형지엘리트,093240,20,3730,2,130,3.61,11209928,40303488,38390259,11209928,3.61,27.81,29.20,29.20,42337556265,29.57,29.57,42337556265 +KNN,058400,21,892,2,92,11.50,9993081,378511,132429720,9993081,11.50,2640.10,7.55,7.55,8813357878,7.46,7.46,8813357878 +써니전자,004770,22,2425,2,180,8.02,9105091,1550432,36702884,9105091,8.02,587.26,24.81,24.81,22725458789,25.53,25.53,22725458789 +윌비스,008600,23,603,5,-3,-0.50,8543851,30610656,67236039,8543851,-0.50,27.91,12.71,12.71,5355137999,13.21,13.21,5355137999 +씨씨에스,066790,24,1319,2,81,6.54,8324156,982658,65152039,8324156,6.54,847.11,12.78,12.78,11636917296,13.54,13.54,11636917296 +소프트캠프,258790,25,1612,1,372,30.00,7948885,1199769,24991284,7948885,30.00,662.53,31.81,31.81,12408651026,30.80,30.80,12408651026 +엘컴텍,037950,26,1091,5,-1,-0.09,7933376,6974891,84447519,7933376,-0.09,113.74,9.39,9.39,9030644121,9.80,9.80,9030644121 +금강공업,014280,27,4890,2,615,14.39,7530323,1201560,29329357,7530323,14.39,626.71,25.68,25.68,35260241213,24.59,24.59,35260241213 +심플랫폼,444530,28,14090,2,1120,8.64,7426578,6512634,6135447,7426578,8.64,114.03,121.04,121.04,105031013045,121.50,121.50,105031013045 +미트박스,475460,29,13300,2,2070,18.43,7374177,1850074,5587025,7374177,18.43,398.59,131.99,131.99,94984046475,127.83,127.83,94984046475 +부방,014470,30,2370,2,428,22.04,7177785,956892,60052260,7177785,22.04,750.11,11.95,11.95,16307914164,11.46,11.46,16307914164 diff --git a/top30/20250403/top30-av-20250403-133000.csv b/top30/20250403/top30-av-20250403-133000.csv new file mode 100644 index 000000000000..240743b29e07 --- /dev/null +++ b/top30/20250403/top30-av-20250403-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2305,2,55,2.44,151777468,118768640,546800000,151777468,2.44,127.79,27.76,27.76,355653186040,28.22,28.22,355653186040 +KODEX 코스닥150선물인버스,251340,2,4155,2,25,0.61,35352957,27753380,54200000,35352957,0.61,127.38,65.23,65.23,147874834606,65.66,65.66,147874834606 +형지I&C,011080,3,3247,2,512,18.72,34389332,53882264,31541686,34389332,18.72,63.82,109.03,109.03,109473504152,106.89,106.89,109473504152 +KODEX 코스닥150레버리지,233740,4,6510,5,-65,-0.99,32114831,29951248,251200000,32114831,-0.99,107.22,12.78,12.78,205316481205,12.56,12.56,205316481205 +오리엔트바이오,002630,5,2325,2,150,6.90,29918851,98372120,118583005,29918851,6.90,30.41,25.23,25.23,69414205072,25.18,25.18,69414205072 +KODEX 레버리지,122630,6,15180,5,-390,-2.50,26776542,15703090,143050000,26776542,-2.50,170.52,18.72,18.72,399723459327,18.41,18.41,399723459327 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,91,2,2,2.25,24370888,20232408,1497000000,24370888,2.25,120.45,1.63,1.63,2233080534,1.64,1.64,2233080534 +동양철관,008970,8,1116,2,22,2.01,24290899,67452392,157681434,24290899,2.01,36.01,15.41,15.41,27287239276,15.51,15.51,27287239276 +KODEX 인버스,114800,9,4570,2,60,1.33,24049343,16812708,132800000,24049343,1.33,143.04,18.11,18.11,110806176234,18.26,18.26,110806176234 +에넥스,011090,10,915,1,211,29.97,21639274,5975459,59991641,21639274,29.97,362.14,36.07,36.07,18842376136,34.33,34.33,18842376136 +오리엔트정공,065500,11,18420,2,2530,15.92,20959502,50208520,31742912,20959502,15.92,41.74,66.03,66.03,372842043450,63.77,63.77,372842043450 +KODEX 2차전지산업레버리지,462330,12,901,5,-26,-2.80,18525057,23310048,194300000,18525057,-2.80,79.47,9.53,9.53,16400931499,9.37,9.37,16400931499 +iMBC,052220,13,5560,2,500,9.88,17380756,15151531,23000000,17380756,9.88,114.71,75.57,75.57,95048853210,74.33,74.33,95048853210 +와이즈버즈,273060,14,1036,5,-17,-1.61,16089490,59954876,50459582,16089490,-1.61,26.84,31.89,31.89,17651825481,33.77,33.77,17651825481 +삼성전자,005930,15,57500,5,-1300,-2.21,14908348,14402297,5919637922,14908348,-2.21,103.51,0.25,0.25,853946519650,0.25,0.25,853946519650 +대영포장,014160,16,1440,2,87,6.43,14362741,4189640,108394549,14362741,6.43,342.82,13.25,13.25,20965202671,13.43,13.43,20965202671 +평화산업,090080,17,1387,2,288,26.21,14327066,1304287,54902259,14327066,26.21,1098.46,26.10,26.10,18138351659,23.82,23.82,18138351659 +에이유브랜즈,481070,18,20750,2,4750,29.69,11376613,0,14160000,11376613,29.69,0.00,80.34,80.34,275533772750,93.78,93.78,275533772750 +대신정보통신,020180,19,1171,2,76,6.94,11342972,5120592,38428915,11342972,6.94,221.52,29.52,29.52,13431998600,29.85,29.85,13431998600 +형지엘리트,093240,20,3740,2,140,3.89,11304486,40303488,38390259,11304486,3.89,28.05,29.45,29.45,42690937558,29.73,29.73,42690937558 +KNN,058400,21,884,2,84,10.50,10073383,378511,132429720,10073383,10.50,2661.32,7.61,7.61,8884344222,7.59,7.59,8884344222 +엘컴텍,037950,22,1099,2,7,0.64,9957236,6974891,84447519,9957236,0.64,142.76,11.79,11.79,11304531729,12.18,12.18,11304531729 +금강공업,014280,23,5010,2,735,17.19,9805469,1201560,29329357,9805469,17.19,816.06,33.43,33.43,46565937407,31.69,31.69,46565937407 +써니전자,004770,24,2450,2,205,9.13,9169208,1550432,36702884,9169208,9.13,591.40,24.98,24.98,22881582974,25.45,25.45,22881582974 +윌비스,008600,25,600,5,-6,-0.99,8597779,30610656,67236039,8597779,-0.99,28.09,12.79,12.79,5387587420,13.35,13.35,5387587420 +씨씨에스,066790,26,1313,2,75,6.06,8357108,982658,65152039,8357108,6.06,850.46,12.83,12.83,11680324323,13.65,13.65,11680324323 +소프트캠프,258790,27,1612,1,372,30.00,7951540,1199769,24991284,7951540,30.00,662.76,31.82,31.82,12412930886,30.81,30.81,12412930886 +심플랫폼,444530,28,13820,2,850,6.55,7615163,6512634,6135447,7615163,6.55,116.93,124.12,124.12,107638524550,126.94,126.94,107638524550 +미트박스,475460,29,13000,2,1770,15.76,7471395,1850074,5587025,7471395,15.76,403.84,133.73,133.73,96259866185,132.53,132.53,96259866185 +부방,014470,30,2365,2,423,21.78,7296092,956892,60052260,7296092,21.78,762.48,12.15,12.15,16586604565,11.68,11.68,16586604565 diff --git a/top30/20250403/top30-av-20250403-134000.csv b/top30/20250403/top30-av-20250403-134000.csv new file mode 100644 index 000000000000..a4e99307f62b --- /dev/null +++ b/top30/20250403/top30-av-20250403-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2302,2,52,2.31,152156351,118768640,546800000,152156351,2.31,128.11,27.83,27.83,356525922077,28.32,28.32,356525922077 +KODEX 코스닥150선물인버스,251340,2,4140,2,10,0.24,36085277,27753380,54200000,36085277,0.24,130.02,66.58,66.58,150911506751,67.25,67.25,150911506751 +형지I&C,011080,3,3190,2,455,16.64,35022971,53882264,31541686,35022971,16.64,65.00,111.04,111.04,111499893871,110.82,110.82,111499893871 +KODEX 코스닥150레버리지,233740,4,6535,5,-40,-0.61,32579477,29951248,251200000,32579477,-0.61,108.78,12.97,12.97,208346424036,12.69,12.69,208346424036 +오리엔트바이오,002630,5,2315,2,140,6.44,30132486,98372120,118583005,30132486,6.44,30.63,25.41,25.41,69909567100,25.47,25.47,69909567100 +KODEX 레버리지,122630,6,15195,5,-375,-2.41,27043746,15703090,143050000,27043746,-2.41,172.22,18.91,18.91,403781653491,18.58,18.58,403781653491 +동양철관,008970,7,1117,2,23,2.10,24537507,67452392,157681434,24537507,2.10,36.38,15.56,15.56,27562240927,15.65,15.65,27562240927 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,2,2.25,24383731,20232408,1497000000,24383731,2.25,120.52,1.63,1.63,2234246404,1.64,1.64,2234246404 +KODEX 인버스,114800,9,4560,2,50,1.11,24210456,16812708,132800000,24210456,1.11,144.00,18.23,18.23,111541702556,18.42,18.42,111541702556 +에넥스,011090,10,915,1,211,29.97,21663080,5975459,59991641,21663080,29.97,362.53,36.11,36.11,18864158626,34.37,34.37,18864158626 +오리엔트정공,065500,11,18380,2,2490,15.67,21190568,50208520,31742912,21190568,15.67,42.21,66.76,66.76,377081614150,64.63,64.63,377081614150 +KODEX 2차전지산업레버리지,462330,12,906,5,-21,-2.27,18742409,23310048,194300000,18742409,-2.27,80.40,9.65,9.65,16597568685,9.43,9.43,16597568685 +iMBC,052220,13,5510,2,450,8.89,17486888,15151531,23000000,17486888,8.89,115.41,76.03,76.03,95634986910,75.46,75.46,95634986910 +와이즈버즈,273060,14,1040,5,-13,-1.23,16146354,59954876,50459582,16146354,-1.23,26.93,32.00,32.00,17710929604,33.75,33.75,17710929604 +삼성전자,005930,15,57450,5,-1350,-2.30,15134709,14402297,5919637922,15134709,-2.30,105.09,0.26,0.26,866961148900,0.25,0.25,866961148900 +평화산업,090080,16,1397,2,298,27.12,14796905,1304287,54902259,14796905,27.12,1134.48,26.95,26.95,18792844538,24.50,24.50,18792844538 +대영포장,014160,17,1435,2,82,6.06,14742542,4189640,108394549,14742542,6.06,351.88,13.60,13.60,21509862991,13.83,13.83,21509862991 +에이유브랜즈,481070,18,20650,2,4650,29.06,11459825,0,14160000,11459825,29.06,0.00,80.93,80.93,277260944525,94.82,94.82,277260944525 +형지엘리트,093240,19,3715,2,115,3.19,11456158,40303488,38390259,11456158,3.19,28.42,29.84,29.84,43255364656,30.33,30.33,43255364656 +대신정보통신,020180,20,1170,2,75,6.85,11376616,5120592,38428915,11376616,6.85,222.17,29.60,29.60,13471368180,29.96,29.96,13471368180 +금강공업,014280,21,4995,2,720,16.84,10479610,1201560,29329357,10479610,16.84,872.17,35.73,35.73,49938255494,34.09,34.09,49938255494 +KNN,058400,22,866,2,66,8.25,10245662,378511,132429720,10245662,8.25,2706.83,7.74,7.74,9034930601,7.88,7.88,9034930601 +엘컴텍,037950,23,1094,2,2,0.18,10110428,6974891,84447519,10110428,0.18,144.95,11.97,11.97,11472385111,12.42,12.42,11472385111 +써니전자,004770,24,2455,2,210,9.35,9235013,1550432,36702884,9235013,9.35,595.64,25.16,25.16,23042802964,25.57,25.57,23042802964 +윌비스,008600,25,601,5,-5,-0.83,8635447,30610656,67236039,8635447,-0.83,28.21,12.84,12.84,5410263114,13.39,13.39,5410263114 +씨씨에스,066790,26,1322,2,84,6.79,8396231,982658,65152039,8396231,6.79,854.44,12.89,12.89,11732016509,13.62,13.62,11732016509 +소프트캠프,258790,27,1612,1,372,30.00,7961386,1199769,24991284,7961386,30.00,663.58,31.86,31.86,12428802638,30.85,30.85,12428802638 +심플랫폼,444530,28,13830,2,860,6.63,7685115,6512634,6135447,7685115,6.63,118.00,125.26,125.26,108597011065,127.98,127.98,108597011065 +미트박스,475460,29,13010,2,1780,15.85,7540594,1850074,5587025,7540594,15.85,407.58,134.97,134.97,97158520005,133.67,133.67,97158520005 +부방,014470,30,2355,2,413,21.27,7370664,956892,60052260,7370664,21.27,770.27,12.27,12.27,16762201580,11.85,11.85,16762201580 diff --git a/top30/20250403/top30-av-20250403-135000.csv b/top30/20250403/top30-av-20250403-135000.csv new file mode 100644 index 000000000000..fd1c53161790 --- /dev/null +++ b/top30/20250403/top30-av-20250403-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2305,2,55,2.44,153415217,118768640,546800000,153415217,2.44,129.17,28.06,28.06,359426770752,28.52,28.52,359426770752 +KODEX 코스닥150선물인버스,251340,2,4145,2,15,0.36,36413573,27753380,54200000,36413573,0.36,131.20,67.18,67.18,152271803762,67.78,67.78,152271803762 +형지I&C,011080,3,3130,2,395,14.44,35636283,53882264,31541686,35636283,14.44,66.14,112.98,112.98,113442136190,114.91,114.91,113442136190 +KODEX 코스닥150레버리지,233740,4,6540,5,-35,-0.53,33159334,29951248,251200000,33159334,-0.53,110.71,13.20,13.20,212132473691,12.91,12.91,212132473691 +오리엔트바이오,002630,5,2290,2,115,5.29,30737245,98372120,118583005,30737245,5.29,31.25,25.92,25.92,71301848203,26.26,26.26,71301848203 +KODEX 레버리지,122630,6,15195,5,-375,-2.41,27313024,15703090,143050000,27313024,-2.41,173.93,19.09,19.09,407870795906,18.76,18.76,407870795906 +동양철관,008970,7,1111,2,17,1.55,24951324,67452392,157681434,24951324,1.55,36.99,15.82,15.82,28022419154,16.00,16.00,28022419154 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,8,91,2,2,2.25,24385731,20232408,1497000000,24385731,2.25,120.53,1.63,1.63,2234428404,1.64,1.64,2234428404 +KODEX 인버스,114800,9,4565,2,55,1.22,24278495,16812708,132800000,24278495,1.22,144.41,18.28,18.28,111852307916,18.45,18.45,111852307916 +오리엔트정공,065500,10,17960,2,2070,13.03,21908395,50208520,31742912,21908395,13.03,43.63,69.02,69.02,390109576100,68.43,68.43,390109576100 +에넥스,011090,11,915,1,211,29.97,21706301,5975459,59991641,21706301,29.97,363.26,36.18,36.18,18903705841,34.44,34.44,18903705841 +KODEX 2차전지산업레버리지,462330,12,908,5,-19,-2.05,19047040,23310048,194300000,19047040,-2.05,81.71,9.80,9.80,16873930658,9.56,9.56,16873930658 +iMBC,052220,13,5495,2,435,8.60,17628373,15151531,23000000,17628373,8.60,116.35,76.65,76.65,96413146190,76.29,76.29,96413146190 +와이즈버즈,273060,14,1038,5,-15,-1.42,16253453,59954876,50459582,16253453,-1.42,27.11,32.21,32.21,17821465062,34.03,34.03,17821465062 +삼성전자,005930,15,57500,5,-1300,-2.21,15250538,14402297,5919637922,15250538,-2.21,105.89,0.26,0.26,873620453900,0.26,0.26,873620453900 +평화산업,090080,16,1387,2,288,26.21,15165660,1304287,54902259,15165660,26.21,1162.75,27.62,27.62,19306052271,25.35,25.35,19306052271 +대영포장,014160,17,1422,2,69,5.10,15022219,4189640,108394549,15022219,5.10,358.56,13.86,13.86,21908239965,14.21,14.21,21908239965 +형지엘리트,093240,18,3670,2,70,1.94,11725503,40303488,38390259,11725503,1.94,29.09,30.54,30.54,44252470261,31.41,31.41,44252470261 +에이유브랜즈,481070,19,20200,2,4200,26.25,11573118,0,14160000,11573118,26.25,0.00,81.73,81.73,279572051775,97.74,97.74,279572051775 +대신정보통신,020180,20,1160,2,65,5.94,11455431,5120592,38428915,11455431,5.94,223.71,29.81,29.81,13563086588,30.43,30.43,13563086588 +금강공업,014280,21,4965,2,690,16.14,11056053,1201560,29329357,11056053,16.14,920.14,37.70,37.70,52831333021,36.28,36.28,52831333021 +KNN,058400,22,868,2,68,8.50,10352314,378511,132429720,10352314,8.50,2735.01,7.82,7.82,9127046010,7.94,7.94,9127046010 +엘컴텍,037950,23,1098,2,6,0.55,10215885,6974891,84447519,10215885,0.55,146.47,12.10,12.10,11588003388,12.50,12.50,11588003388 +써니전자,004770,24,2445,2,200,8.91,9344279,1550432,36702884,9344279,8.91,602.69,25.46,25.46,23309728664,25.98,25.98,23309728664 +윌비스,008600,25,605,5,-1,-0.17,8688362,30610656,67236039,8688362,-0.17,28.38,12.92,12.92,5442243471,13.38,13.38,5442243471 +씨씨에스,066790,26,1331,2,93,7.51,8444257,982658,65152039,8444257,7.51,859.33,12.96,12.96,11795740631,13.60,13.60,11795740631 +소프트캠프,258790,27,1612,1,372,30.00,7961858,1199769,24991284,7961858,30.00,663.62,31.86,31.86,12429563502,30.85,30.85,12429563502 +심플랫폼,444530,28,13840,2,870,6.71,7753326,6512634,6135447,7753326,6.71,119.05,126.37,126.37,109541876035,129.00,129.00,109541876035 +미트박스,475460,29,13050,2,1820,16.21,7674331,1850074,5587025,7674331,16.21,414.81,137.36,137.36,98912017140,135.66,135.66,98912017140 +부방,014470,30,2365,2,423,21.78,7524104,956892,60052260,7524104,21.78,786.31,12.53,12.53,17121871895,12.06,12.06,17121871895 diff --git a/top30/20250403/top30-av-20250403-140000.csv b/top30/20250403/top30-av-20250403-140000.csv new file mode 100644 index 000000000000..20c164603e83 --- /dev/null +++ b/top30/20250403/top30-av-20250403-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2307,2,57,2.53,155603314,118768640,546800000,155603314,2.53,131.01,28.46,28.46,364461234813,28.89,28.89,364461234813 +형지I&C,011080,2,3035,2,300,10.97,39775518,53882264,31541686,39775518,10.97,73.82,126.10,126.10,125888944631,131.51,131.51,125888944631 +KODEX 코스닥150선물인버스,251340,3,4150,2,20,0.48,37422628,27753380,54200000,37422628,0.48,134.84,69.05,69.05,156453193832,69.56,69.56,156453193832 +KODEX 코스닥150레버리지,233740,4,6520,5,-55,-0.84,34235744,29951248,251200000,34235744,-0.84,114.30,13.63,13.63,219168743486,13.38,13.38,219168743486 +오리엔트바이오,002630,5,2220,2,45,2.07,34112387,98372120,118583005,34112387,2.07,34.68,28.77,28.77,78660178867,29.88,29.88,78660178867 +KODEX 레버리지,122630,6,15170,5,-400,-2.57,27602842,15703090,143050000,27602842,-2.57,175.78,19.30,19.30,412273930264,19.00,19.00,412273930264 +동양철관,008970,7,1105,2,11,1.01,25418371,67452392,157681434,25418371,1.01,37.68,16.12,16.12,28539153527,16.38,16.38,28539153527 +오리엔트정공,065500,8,17500,2,1610,10.13,25135690,50208520,31742912,25135690,10.13,50.06,79.19,79.19,446029265920,80.29,80.29,446029265920 +KODEX 인버스,114800,9,4570,2,60,1.33,24485985,16812708,132800000,24485985,1.33,145.64,18.44,18.44,112799445546,18.59,18.59,112799445546 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,91,2,2,2.25,24391287,20232408,1497000000,24391287,2.25,120.56,1.63,1.63,2234933999,1.64,1.64,2234933999 +에넥스,011090,11,915,1,211,29.97,21731761,5975459,59991641,21731761,29.97,363.68,36.22,36.22,18927001741,34.48,34.48,18927001741 +KODEX 2차전지산업레버리지,462330,12,902,5,-25,-2.70,19429140,23310048,194300000,19429140,-2.70,83.35,10.00,10.00,17220008075,9.83,9.83,17220008075 +iMBC,052220,13,5340,2,280,5.53,18593848,15151531,23000000,18593848,5.53,122.72,80.84,80.84,101566655495,82.70,82.70,101566655495 +와이즈버즈,273060,14,1021,5,-32,-3.04,16454203,59954876,50459582,16454203,-3.04,27.44,32.61,32.61,18026991346,34.99,34.99,18026991346 +평화산업,090080,15,1331,2,232,21.11,16431861,1304287,54902259,16431861,21.11,1259.83,29.93,29.93,20983230455,28.71,28.71,20983230455 +대영포장,014160,16,1385,2,32,2.37,16159037,4189640,108394549,16159037,2.37,385.69,14.91,14.91,23484445307,15.64,15.64,23484445307 +삼성전자,005930,17,57600,5,-1200,-2.04,15524380,14402297,5919637922,15524380,-2.04,107.79,0.26,0.26,889370074800,0.26,0.26,889370074800 +형지엘리트,093240,18,3525,5,-75,-2.08,13160183,40303488,38390259,13160183,-2.08,32.65,34.28,34.28,49212490167,36.37,36.37,49212490167 +금강공업,014280,19,4900,2,625,14.62,12031291,1201560,29329357,12031291,14.62,1001.31,41.02,41.02,57638735361,40.11,40.11,57638735361 +대신정보통신,020180,20,1138,2,43,3.93,11775952,5120592,38428915,11775952,3.93,229.97,30.64,30.64,13928726450,31.85,31.85,13928726450 +에이유브랜즈,481070,21,19970,2,3970,24.81,11742934,0,14160000,11742934,24.81,0.00,82.93,82.93,282994952250,100.08,100.08,282994952250 +KNN,058400,22,864,2,64,8.00,10507245,378511,132429720,10507245,8.00,2775.94,7.93,7.93,9261814606,8.09,8.09,9261814606 +엘컴텍,037950,23,1093,2,1,0.09,10434264,6974891,84447519,10434264,0.09,149.60,12.36,12.36,11826782464,12.81,12.81,11826782464 +써니전자,004770,24,2410,2,165,7.35,9629425,1550432,36702884,9629425,7.35,621.08,26.24,26.24,23994156821,27.13,27.13,23994156821 +윌비스,008600,25,599,5,-7,-1.16,8839825,30610656,67236039,8839825,-1.16,28.88,13.15,13.15,5533167894,13.74,13.74,5533167894 +씨씨에스,066790,26,1310,2,72,5.82,8558070,982658,65152039,8558070,5.82,870.91,13.14,13.14,11946154482,14.00,14.00,11946154482 +소프트캠프,258790,27,1612,1,372,30.00,7977510,1199769,24991284,7977510,30.00,664.92,31.92,31.92,12454794526,30.92,30.92,12454794526 +심플랫폼,444530,28,13380,2,410,3.16,7897629,6512634,6135447,7897629,3.16,121.27,128.72,128.72,111485331510,135.80,135.80,111485331510 +부방,014470,29,2305,2,363,18.69,7847186,956892,60052260,7847186,18.69,820.07,13.07,13.07,17868531546,12.91,12.91,17868531546 +미트박스,475460,30,12820,2,1590,14.16,7819465,1850074,5587025,7819465,14.16,422.66,139.96,139.96,100779482865,140.70,140.70,100779482865 diff --git a/top30/20250403/top30-av-20250403-141000.csv b/top30/20250403/top30-av-20250403-141000.csv new file mode 100644 index 000000000000..8dd4f74626ca --- /dev/null +++ b/top30/20250403/top30-av-20250403-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2305,2,55,2.44,156179669,118768640,546800000,156179669,2.44,131.50,28.56,28.56,365789818119,29.02,29.02,365789818119 +형지I&C,011080,2,2905,2,170,6.22,42907046,53882264,31541686,42907046,6.22,79.63,136.03,136.03,135075752216,147.42,147.42,135075752216 +KODEX 코스닥150선물인버스,251340,3,4150,2,20,0.48,37736749,27753380,54200000,37736749,0.48,135.97,69.62,69.62,157755319858,70.14,70.14,157755319858 +오리엔트바이오,002630,4,2085,5,-90,-4.14,36583394,98372120,118583005,36583394,-4.14,37.19,30.85,30.85,83943519520,33.95,33.95,83943519520 +KODEX 코스닥150레버리지,233740,5,6520,5,-55,-0.84,34674030,29951248,251200000,34674030,-0.84,115.77,13.80,13.80,222028129851,13.56,13.56,222028129851 +KODEX 레버리지,122630,6,15175,5,-395,-2.54,27944672,15703090,143050000,27944672,-2.54,177.96,19.53,19.53,417462045081,19.23,19.23,417462045081 +오리엔트정공,065500,7,16300,2,410,2.58,27579988,50208520,31742912,27579988,2.58,54.93,86.89,86.89,486974037575,94.12,94.12,486974037575 +동양철관,008970,8,1110,2,16,1.46,25744812,67452392,157681434,25744812,1.46,38.17,16.33,16.33,28900111194,16.51,16.51,28900111194 +에넥스,011090,9,833,2,129,18.32,24598562,5975459,59991641,24598562,18.32,411.66,41.00,41.00,21453468602,42.93,42.93,21453468602 +KODEX 인버스,114800,10,4567,2,57,1.26,24541845,16812708,132800000,24541845,1.26,145.97,18.48,18.48,113054599043,18.64,18.64,113054599043 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,24439612,20232408,1497000000,24439612,2.25,120.79,1.63,1.63,2239331574,1.64,1.64,2239331574 +KODEX 2차전지산업레버리지,462330,12,904,5,-23,-2.48,19608126,23310048,194300000,19608126,-2.48,84.12,10.09,10.09,17381841112,9.90,9.90,17381841112 +iMBC,052220,13,5170,2,110,2.17,18993719,15151531,23000000,18993719,2.17,125.36,82.58,82.58,103670843945,87.18,87.18,103670843945 +평화산업,090080,14,1314,2,215,19.56,17223574,1304287,54902259,17223574,19.56,1320.54,31.37,31.37,22031799130,30.54,30.54,22031799130 +와이즈버즈,273060,15,1019,5,-34,-3.23,17035104,59954876,50459582,17035104,-3.23,28.41,33.76,33.76,18628153721,36.23,36.23,18628153721 +대영포장,014160,16,1380,2,27,2.00,16444189,4189640,108394549,16444189,2.00,392.50,15.17,15.17,23878798947,15.96,15.96,23878798947 +삼성전자,005930,17,57500,5,-1300,-2.21,15668509,14402297,5919637922,15668509,-2.21,108.79,0.26,0.26,897663343550,0.26,0.26,897663343550 +형지엘리트,093240,18,3325,5,-275,-7.64,14165466,40303488,38390259,14165466,-7.64,35.15,36.90,36.90,52607108609,41.21,41.21,52607108609 +금강공업,014280,19,4710,2,435,10.18,12724795,1201560,29329357,12724795,10.18,1059.02,43.39,43.39,60940316049,44.11,44.11,60940316049 +에이유브랜즈,481070,20,19010,2,3010,18.81,12007903,0,14160000,12007903,18.81,0.00,84.80,84.80,288205148670,107.07,107.07,288205148670 +대신정보통신,020180,21,1148,2,53,4.84,11887086,5120592,38428915,11887086,4.84,232.14,30.93,30.93,14055739502,31.86,31.86,14055739502 +KNN,058400,22,840,2,40,5.00,10735568,378511,132429720,10735568,5.00,2836.26,8.11,8.11,9456462566,8.50,8.50,9456462566 +엘컴텍,037950,23,1087,5,-5,-0.46,10626486,6974891,84447519,10626486,-0.46,152.35,12.58,12.58,12036445158,13.11,13.11,12036445158 +써니전자,004770,24,2380,2,135,6.01,9715083,1550432,36702884,9715083,6.01,626.60,26.47,26.47,24198085936,27.70,27.70,24198085936 +윌비스,008600,25,589,5,-17,-2.81,9248473,30610656,67236039,9248473,-2.81,30.21,13.76,13.76,5773961175,14.58,14.58,5773961175 +씨씨에스,066790,26,1314,2,76,6.14,8621175,982658,65152039,8621175,6.14,877.33,13.23,13.23,12029047584,14.05,14.05,12029047584 +소프트캠프,258790,27,1612,1,372,30.00,8441531,1199769,24991284,8441531,30.00,703.60,33.78,33.78,13202796378,32.77,32.77,13202796378 +부방,014470,28,2305,2,363,18.69,8101278,956892,60052260,8101278,18.69,846.62,13.49,13.49,18457296694,13.33,13.33,18457296694 +심플랫폼,444530,29,13370,2,400,3.08,7958222,6512634,6135447,7958222,3.08,122.20,129.71,129.71,112294458115,136.89,136.89,112294458115 +미트박스,475460,30,12920,2,1690,15.05,7858475,1850074,5587025,7858475,15.05,424.77,140.66,140.66,101281573745,140.31,140.31,101281573745 diff --git a/top30/20250403/top30-av-20250403-142001.csv b/top30/20250403/top30-av-20250403-142001.csv new file mode 100644 index 000000000000..42b774a7445d --- /dev/null +++ b/top30/20250403/top30-av-20250403-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,156508396,118768640,546800000,156508396,2.67,131.78,28.62,28.62,366548045020,29.02,29.02,366548045020 +형지I&C,011080,2,2985,2,250,9.14,45312574,53882264,31541686,45312574,9.14,84.10,143.66,143.66,142318774144,151.16,151.16,142318774144 +오리엔트바이오,002630,3,2095,5,-80,-3.68,38497061,98372120,118583005,38497061,-3.68,39.13,32.46,32.46,87995900482,35.42,35.42,87995900482 +KODEX 코스닥150선물인버스,251340,4,4150,2,20,0.48,38090043,27753380,54200000,38090043,0.48,137.24,70.28,70.28,159220802572,70.79,70.79,159220802572 +KODEX 코스닥150레버리지,233740,5,6505,5,-70,-1.06,35254963,29951248,251200000,35254963,-1.06,117.71,14.03,14.03,225812055115,13.82,13.82,225812055115 +오리엔트정공,065500,6,16640,2,750,4.72,29561757,50208520,31742912,29561757,4.72,58.88,93.13,93.13,520206570945,98.49,98.49,520206570945 +KODEX 레버리지,122630,7,15155,5,-415,-2.67,28095600,15703090,143050000,28095600,-2.67,178.92,19.64,19.64,419750437280,19.36,19.36,419750437280 +에넥스,011090,8,894,2,190,26.99,26363656,5975459,59991641,26363656,26.99,441.20,43.95,43.95,22988912691,42.86,42.86,22988912691 +동양철관,008970,9,1113,2,19,1.74,25995320,67452392,157681434,25995320,1.74,38.54,16.49,16.49,29178624810,16.63,16.63,29178624810 +KODEX 인버스,114800,10,4575,2,65,1.44,24848416,16812708,132800000,24848416,1.44,147.80,18.71,18.71,114455615031,18.84,18.84,114455615031 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,24452468,20232408,1497000000,24452468,2.25,120.86,1.63,1.63,2240501470,1.64,1.64,2240501470 +와이즈버즈,273060,12,1039,5,-14,-1.33,20633990,59954876,50459582,20633990,-1.33,34.42,40.89,40.89,22513445878,42.94,42.94,22513445878 +KODEX 2차전지산업레버리지,462330,13,903,5,-24,-2.59,20026076,23310048,194300000,20026076,-2.59,85.91,10.31,10.31,17759554765,10.12,10.12,17759554765 +iMBC,052220,14,5280,2,220,4.35,19284304,15151531,23000000,19284304,4.35,127.28,83.84,83.84,105200307770,86.63,86.63,105200307770 +평화산업,090080,15,1316,2,217,19.75,17509795,1304287,54902259,17509795,19.75,1342.48,31.89,31.89,22407511342,31.01,31.01,22407511342 +대영포장,014160,16,1388,2,35,2.59,16673410,4189640,108394549,16673410,2.59,397.97,15.38,15.38,24193921968,16.08,16.08,24193921968 +삼성전자,005930,17,57600,5,-1200,-2.04,15788504,14402297,5919637922,15788504,-2.04,109.62,0.27,0.27,904567725750,0.27,0.27,904567725750 +형지엘리트,093240,18,3340,5,-260,-7.22,14933501,40303488,38390259,14933501,-7.22,37.05,38.90,38.90,55178434889,43.03,43.03,55178434889 +금강공업,014280,19,4640,2,365,8.54,13112522,1201560,29329357,13112522,8.54,1091.29,44.71,44.71,62742489387,46.10,46.10,62742489387 +에이유브랜즈,481070,20,19080,2,3080,19.25,12245780,0,14160000,12245780,19.25,0.00,86.48,86.48,292750612510,108.36,108.36,292750612510 +대신정보통신,020180,21,1132,2,37,3.38,12030597,5120592,38428915,12030597,3.38,234.95,31.31,31.31,14218936168,32.69,32.69,14218936168 +KNN,058400,22,829,2,29,3.62,11147921,378511,132429720,11147921,3.62,2945.20,8.42,8.42,9798724534,8.93,8.93,9798724534 +엘컴텍,037950,23,1088,5,-4,-0.37,10761819,6974891,84447519,10761819,-0.37,154.29,12.74,12.74,12183573703,13.26,13.26,12183573703 +써니전자,004770,24,2370,2,125,5.57,9911962,1550432,36702884,9911962,5.57,639.30,27.01,27.01,24665218776,28.36,28.36,24665218776 +윌비스,008600,25,581,5,-25,-4.13,9369235,30610656,67236039,9369235,-4.13,30.61,13.93,13.93,5844457278,14.96,14.96,5844457278 +미트박스,475460,26,13750,2,2520,22.44,8692871,1850074,5587025,8692871,22.44,469.87,155.59,155.59,112589380855,146.56,146.56,112589380855 +씨씨에스,066790,27,1310,2,72,5.82,8686171,982658,65152039,8686171,5.82,883.95,13.33,13.33,12114257372,14.19,14.19,12114257372 +소프트캠프,258790,28,1612,1,372,30.00,8553183,1199769,24991284,8553183,30.00,712.90,34.22,34.22,13382779402,33.22,33.22,13382779402 +좋은사람들,033340,29,675,2,45,7.14,8509557,561138,96950558,8509557,7.14,1516.48,8.78,8.78,5895445347,9.01,9.01,5895445347 +부방,014470,30,2280,2,338,17.40,8287310,956892,60052260,8287310,17.40,866.07,13.80,13.80,18882104969,13.79,13.79,18882104969 diff --git a/top30/20250403/top30-av-20250403-143000.csv b/top30/20250403/top30-av-20250403-143000.csv new file mode 100644 index 000000000000..cbe140d7f759 --- /dev/null +++ b/top30/20250403/top30-av-20250403-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2307,2,57,2.53,158237269,118768640,546800000,158237269,2.53,133.23,28.94,28.94,370541273939,29.37,29.37,370541273939 +형지I&C,011080,2,3010,2,275,10.05,46175077,53882264,31541686,46175077,10.05,85.70,146.39,146.39,144908734430,152.63,152.63,144908734430 +오리엔트바이오,002630,3,2130,5,-45,-2.07,39559198,98372120,118583005,39559198,-2.07,40.21,33.36,33.36,90248281979,35.73,35.73,90248281979 +KODEX 코스닥150선물인버스,251340,4,4140,2,10,0.24,38872350,27753380,54200000,38872350,0.24,140.06,71.72,71.72,162462402647,72.40,72.40,162462402647 +KODEX 코스닥150레버리지,233740,5,6545,5,-30,-0.46,35799266,29951248,251200000,35799266,-0.46,119.53,14.25,14.25,229363297016,13.95,13.95,229363297016 +오리엔트정공,065500,6,17000,2,1110,6.99,30594678,50208520,31742912,30594678,6.99,60.94,96.38,96.38,537641231870,99.63,99.63,537641231870 +KODEX 레버리지,122630,7,15170,5,-400,-2.57,28289048,15703090,143050000,28289048,-2.57,180.15,19.78,19.78,422681809773,19.48,19.48,422681809773 +에넥스,011090,8,915,1,211,29.97,27494858,5975459,59991641,27494858,29.97,460.13,45.83,45.83,24011962169,43.74,43.74,24011962169 +동양철관,008970,9,1113,2,19,1.74,26303414,67452392,157681434,26303414,1.74,39.00,16.68,16.68,29521997583,16.82,16.82,29521997583 +KODEX 인버스,114800,10,4567,2,57,1.26,25014369,16812708,132800000,25014369,1.26,148.78,18.84,18.84,115214114888,19.00,19.00,115214114888 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,24552469,20232408,1497000000,24552469,2.25,121.35,1.64,1.64,2249501561,1.65,1.65,2249501561 +와이즈버즈,273060,12,1042,5,-11,-1.04,21287560,59954876,50459582,21287560,-1.04,35.51,42.19,42.19,23193791303,44.11,44.11,23193791303 +KODEX 2차전지산업레버리지,462330,13,904,5,-23,-2.48,20186173,23310048,194300000,20186173,-2.48,86.60,10.39,10.39,17904152751,10.19,10.19,17904152751 +iMBC,052220,14,5330,2,270,5.34,19405165,15151531,23000000,19405165,5.34,128.07,84.37,84.37,105842631230,86.34,86.34,105842631230 +평화산업,090080,15,1344,2,245,22.29,17954004,1304287,54902259,17954004,22.29,1376.54,32.70,32.70,22998722534,31.17,31.17,22998722534 +대영포장,014160,16,1415,2,62,4.58,17151800,4189640,108394549,17151800,4.58,409.39,15.82,15.82,24865461749,16.21,16.21,24865461749 +삼성전자,005930,17,57500,5,-1300,-2.21,15970963,14402297,5919637922,15970963,-2.21,110.89,0.27,0.27,915067106400,0.27,0.27,915067106400 +형지엘리트,093240,18,3345,5,-255,-7.08,15239270,40303488,38390259,15239270,-7.08,37.81,39.70,39.70,56199886099,43.76,43.76,56199886099 +금강공업,014280,19,4705,2,430,10.06,13358163,1201560,29329357,13358163,10.06,1111.73,45.55,45.55,63901082521,46.31,46.31,63901082521 +에이유브랜즈,481070,20,18415,2,2415,15.09,12506972,0,14160000,12506972,15.09,0.00,88.33,88.33,297627078975,114.14,114.14,297627078975 +대신정보통신,020180,21,1146,2,51,4.66,12129707,5120592,38428915,12129707,4.66,236.88,31.56,31.56,14332111665,32.54,32.54,14332111665 +KNN,058400,22,838,2,38,4.75,11287944,378511,132429720,11287944,4.75,2982.20,8.52,8.52,9915114217,8.93,8.93,9915114217 +엘컴텍,037950,23,1088,5,-4,-0.37,10800957,6974891,84447519,10800957,-0.37,154.85,12.79,12.79,12226099792,13.31,13.31,12226099792 +써니전자,004770,24,2390,2,145,6.46,10050289,1550432,36702884,10050289,6.46,648.23,27.38,27.38,24992878681,28.49,28.49,24992878681 +윌비스,008600,25,588,5,-18,-2.97,9469333,30610656,67236039,9469333,-2.97,30.93,14.08,14.08,5903151604,14.93,14.93,5903151604 +미트박스,475460,26,13760,2,2530,22.53,9354698,1850074,5587025,9354698,22.53,505.64,167.44,167.44,121739261400,158.35,158.35,121739261400 +씨씨에스,066790,27,1305,2,67,5.41,8768299,982658,65152039,8768299,5.41,892.30,13.46,13.46,12221409093,14.37,14.37,12221409093 +좋은사람들,033340,28,678,2,48,7.62,8686843,561138,96950558,8686843,7.62,1548.08,8.96,8.96,6014630219,9.15,9.15,6014630219 +소프트캠프,258790,29,1612,1,372,30.00,8564863,1199769,24991284,8564863,30.00,713.88,34.27,34.27,13401607562,33.27,33.27,13401607562 +부방,014470,30,2250,2,308,15.86,8521245,956892,60052260,8521245,15.86,890.51,14.19,14.19,19408966099,14.36,14.36,19408966099 diff --git a/top30/20250403/top30-av-20250403-144000.csv b/top30/20250403/top30-av-20250403-144000.csv new file mode 100644 index 000000000000..26dc6f5d342d --- /dev/null +++ b/top30/20250403/top30-av-20250403-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2315,2,65,2.89,163983625,118768640,546800000,163983625,2.89,138.07,29.99,29.99,383850747468,30.32,30.32,383850747468 +형지I&C,011080,2,2980,2,245,8.96,47271166,53882264,31541686,47271166,8.96,87.73,149.87,149.87,148201066797,157.67,157.67,148201066797 +오리엔트바이오,002630,3,2130,5,-45,-2.07,40724997,98372120,118583005,40724997,-2.07,41.40,34.34,34.34,92757703532,36.72,36.72,92757703532 +KODEX 코스닥150선물인버스,251340,4,4150,2,20,0.48,39548438,27753380,54200000,39548438,0.48,142.50,72.97,72.97,165265374282,73.47,73.47,165265374282 +KODEX 코스닥150레버리지,233740,5,6515,5,-60,-0.91,36337581,29951248,251200000,36337581,-0.91,121.32,14.47,14.47,232872367468,14.23,14.23,232872367468 +오리엔트정공,065500,6,16940,2,1050,6.61,31786826,50208520,31742912,31786826,6.61,63.31,100.14,100.14,558060565400,103.78,103.78,558060565400 +KODEX 레버리지,122630,7,15105,5,-465,-2.99,29200992,15703090,143050000,29200992,-2.99,185.96,20.41,20.41,436456199830,20.20,20.20,436456199830 +에넥스,011090,8,915,1,211,29.97,28052902,5975459,59991641,28052902,29.97,469.47,46.76,46.76,24522572429,44.67,44.67,24522572429 +동양철관,008970,9,1112,2,18,1.65,26629771,67452392,157681434,26629771,1.65,39.48,16.89,16.89,29885739751,17.04,17.04,29885739751 +KODEX 인버스,114800,10,4580,2,70,1.55,25669324,16812708,132800000,25669324,1.55,152.68,19.33,19.33,118211834494,19.44,19.44,118211834494 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,24552469,20232408,1497000000,24552469,2.25,121.35,1.64,1.64,2249501561,1.65,1.65,2249501561 +와이즈버즈,273060,12,1014,5,-39,-3.70,22053063,59954876,50459582,22053063,-3.70,36.78,43.70,43.70,23976815639,46.86,46.86,23976815639 +KODEX 2차전지산업레버리지,462330,13,897,5,-30,-3.24,20687595,23310048,194300000,20687595,-3.24,88.75,10.65,10.65,18354353322,10.53,10.53,18354353322 +iMBC,052220,14,5320,2,260,5.14,19585120,15151531,23000000,19585120,5.14,129.26,85.15,85.15,106802389570,87.29,87.29,106802389570 +평화산업,090080,15,1348,2,249,22.66,18542267,1304287,54902259,18542267,22.66,1421.64,33.77,33.77,23798500530,32.16,32.16,23798500530 +대영포장,014160,16,1409,2,56,4.14,17423405,4189640,108394549,17423405,4.14,415.87,16.07,16.07,25250173042,16.53,16.53,25250173042 +삼성전자,005930,17,57300,5,-1500,-2.55,16485805,14402297,5919637922,16485805,-2.55,114.47,0.28,0.28,944629897200,0.28,0.28,944629897200 +형지엘리트,093240,18,3360,5,-240,-6.67,15623160,40303488,38390259,15623160,-6.67,38.76,40.70,40.70,57499178218,44.58,44.58,57499178218 +금강공업,014280,19,4725,2,450,10.53,13579473,1201560,29329357,13579473,10.53,1130.15,46.30,46.30,64941211500,46.86,46.86,64941211500 +에이유브랜즈,481070,20,18550,2,2550,15.94,12781086,0,14160000,12781086,15.94,0.00,90.26,90.26,302654051305,115.22,115.22,302654051305 +대신정보통신,020180,21,1146,2,51,4.66,12174502,5120592,38428915,12174502,4.66,237.76,31.68,31.68,14383460387,32.66,32.66,14383460387 +KNN,058400,22,829,2,29,3.62,11402974,378511,132429720,11402974,3.62,3012.59,8.61,8.61,10010289551,9.12,9.12,10010289551 +엘컴텍,037950,23,1082,5,-10,-0.92,11018695,6974891,84447519,11018695,-0.92,157.98,13.05,13.05,12461272572,13.64,13.64,12461272572 +써니전자,004770,24,2385,2,140,6.24,10086438,1550432,36702884,10086438,6.24,650.56,27.48,27.48,25078871216,28.65,28.65,25078871216 +미트박스,475460,25,13660,2,2430,21.64,9698337,1850074,5587025,9698337,21.64,524.21,173.59,173.59,126444761775,165.68,165.68,126444761775 +윌비스,008600,26,583,5,-23,-3.80,9565043,30610656,67236039,9565043,-3.80,31.25,14.23,14.23,5958883412,15.20,15.20,5958883412 +좋은사람들,033340,27,681,2,51,8.10,8873412,561138,96950558,8873412,8.10,1581.32,9.15,9.15,6141440285,9.30,9.30,6141440285 +씨씨에스,066790,28,1313,2,75,6.06,8789449,982658,65152039,8789449,6.06,894.46,13.49,13.49,12249062642,14.32,14.32,12249062642 +부방,014470,29,2220,2,278,14.32,8687601,956892,60052260,8687601,14.32,907.90,14.47,14.47,19779055523,14.84,14.84,19779055523 +소프트캠프,258790,30,1612,1,372,30.00,8565099,1199769,24991284,8565099,30.00,713.90,34.27,34.27,13401987994,33.27,33.27,13401987994 diff --git a/top30/20250403/top30-av-20250403-145001.csv b/top30/20250403/top30-av-20250403-145001.csv new file mode 100644 index 000000000000..14f18bf8c370 --- /dev/null +++ b/top30/20250403/top30-av-20250403-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,166026963,118768640,546800000,166026963,3.11,139.79,30.36,30.36,388580645519,30.63,30.63,388580645519 +형지I&C,011080,2,2705,5,-30,-1.10,50522286,53882264,31541686,50522286,-1.10,93.76,160.18,160.18,157273708180,184.33,184.33,157273708180 +오리엔트바이오,002630,3,1999,5,-176,-8.09,42328361,98372120,118583005,42328361,-8.09,43.03,35.70,35.70,96062278268,40.52,40.52,96062278268 +KODEX 코스닥150선물인버스,251340,4,4150,2,20,0.48,40063173,27753380,54200000,40063173,0.48,144.35,73.92,73.92,167400082461,74.42,74.42,167400082461 +KODEX 코스닥150레버리지,233740,5,6505,5,-70,-1.06,36701329,29951248,251200000,36701329,-1.06,122.54,14.61,14.61,235243233398,14.40,14.40,235243233398 +오리엔트정공,065500,6,15200,5,-690,-4.34,34597334,50208520,31742912,34597334,-4.34,68.91,108.99,108.99,602629162730,124.90,124.90,602629162730 +KODEX 레버리지,122630,7,15085,5,-485,-3.11,29660874,15703090,143050000,29660874,-3.11,188.89,20.73,20.73,443402643196,20.55,20.55,443402643196 +에넥스,011090,8,884,2,180,25.57,29368313,5975459,59991641,29368313,25.57,491.48,48.95,48.95,25699805519,48.46,48.46,25699805519 +동양철관,008970,9,1097,2,3,0.27,27328034,67452392,157681434,27328034,0.27,40.51,17.33,17.33,30657869810,17.72,17.72,30657869810 +KODEX 인버스,114800,10,4585,2,75,1.66,26253811,16812708,132800000,26253811,1.66,156.15,19.77,19.77,120886584173,19.85,19.85,120886584173 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,24632480,20232408,1497000000,24632480,2.25,121.75,1.65,1.65,2256772562,1.66,1.66,2256772562 +와이즈버즈,273060,12,1008,5,-45,-4.27,22265522,59954876,50459582,22265522,-4.27,37.14,44.13,44.13,24192470553,47.56,47.56,24192470553 +KODEX 2차전지산업레버리지,462330,13,895,5,-32,-3.45,21008699,23310048,194300000,21008699,-3.45,90.13,10.81,10.81,18641666458,10.72,10.72,18641666458 +iMBC,052220,14,5210,2,150,2.96,19795666,15151531,23000000,19795666,2.96,130.65,86.07,86.07,107905138160,90.05,90.05,107905138160 +평화산업,090080,15,1230,2,131,11.92,19245369,1304287,54902259,19245369,11.92,1475.55,35.05,35.05,24698628828,36.57,36.57,24698628828 +대영포장,014160,16,1372,2,19,1.40,17872130,4189640,108394549,17872130,1.40,426.58,16.49,16.49,25876655768,17.40,17.40,25876655768 +형지엘리트,093240,17,2890,5,-710,-19.72,17213726,40303488,38390259,17213726,-19.72,42.71,44.84,44.84,62397385725,56.24,56.24,62397385725 +삼성전자,005930,18,57250,5,-1550,-2.64,16764202,14402297,5919637922,16764202,-2.64,116.40,0.28,0.28,960590947100,0.28,0.28,960590947100 +금강공업,014280,19,4710,2,435,10.18,13804037,1201560,29329357,13804037,10.18,1148.84,47.07,47.07,66000501875,47.78,47.78,66000501875 +에이유브랜즈,481070,20,18150,2,2150,13.44,13184028,0,14160000,13184028,13.44,0.00,93.11,93.11,310195108925,120.70,120.70,310195108925 +대신정보통신,020180,21,1136,2,41,3.74,12319862,5120592,38428915,12319862,3.74,240.59,32.06,32.06,14549427256,33.33,33.33,14549427256 +KNN,058400,22,833,2,33,4.12,11452672,378511,132429720,11452672,4.12,3025.72,8.65,8.65,10051560356,9.11,9.11,10051560356 +엘컴텍,037950,23,1085,5,-7,-0.64,11107174,6974891,84447519,11107174,-0.64,159.25,13.15,13.15,12557060434,13.70,13.70,12557060434 +써니전자,004770,24,2340,2,95,4.23,10309495,1550432,36702884,10309495,4.23,664.94,28.09,28.09,25607096866,29.82,29.82,25607096866 +미트박스,475460,25,13900,2,2670,23.78,10070293,1850074,5587025,10070293,23.78,544.32,180.24,180.24,131532753180,169.37,169.37,131532753180 +윌비스,008600,26,575,5,-31,-5.12,9662051,30610656,67236039,9662051,-5.12,31.56,14.37,14.37,6015097179,15.56,15.56,6015097179 +좋은사람들,033340,27,678,2,48,7.62,9057807,561138,96950558,9057807,7.62,1614.19,9.34,9.34,6267012708,9.53,9.53,6267012708 +부방,014470,28,2110,2,168,8.65,8922131,956892,60052260,8922131,8.65,932.41,14.86,14.86,20292110239,16.01,16.01,20292110239 +씨씨에스,066790,29,1320,2,82,6.62,8868718,982658,65152039,8868718,6.62,902.52,13.61,13.61,12353764520,14.36,14.36,12353764520 +소프트캠프,258790,30,1612,1,372,30.00,8596917,1199769,24991284,8596917,30.00,716.55,34.40,34.40,13453278610,33.39,33.39,13453278610 diff --git a/top30/20250403/top30-av-20250403-150000.csv b/top30/20250403/top30-av-20250403-150000.csv new file mode 100644 index 000000000000..94188b17071e --- /dev/null +++ b/top30/20250403/top30-av-20250403-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,170511672,118768640,546800000,170511672,3.11,143.57,31.18,31.18,398993587916,31.45,31.45,398993587916 +형지I&C,011080,2,2855,2,120,4.39,54046995,53882264,31541686,54046995,4.39,100.31,171.35,171.35,167219448936,185.69,185.69,167219448936 +오리엔트바이오,002630,3,2015,5,-160,-7.36,45382341,98372120,118583005,45382341,-7.36,46.13,38.27,38.27,102130233841,42.74,42.74,102130233841 +KODEX 코스닥150선물인버스,251340,4,4150,2,20,0.48,40643504,27753380,54200000,40643504,0.48,146.45,74.99,74.99,169808255095,75.49,75.49,169808255095 +오리엔트정공,065500,5,15650,5,-240,-1.51,37616298,50208520,31742912,37616298,-1.51,74.92,118.50,118.50,649574990545,130.76,130.76,649574990545 +KODEX 코스닥150레버리지,233740,6,6495,5,-80,-1.22,37214197,29951248,251200000,37214197,-1.22,124.25,14.81,14.81,238581421667,14.62,14.62,238581421667 +에넥스,011090,7,903,2,199,28.27,32530957,5975459,59991641,32530957,28.27,544.41,54.23,54.23,28545901648,52.69,52.69,28545901648 +KODEX 레버리지,122630,8,15040,5,-530,-3.40,30271823,15703090,143050000,30271823,-3.40,192.78,21.16,21.16,452608365273,21.04,21.04,452608365273 +동양철관,008970,9,1100,2,6,0.55,27896949,67452392,157681434,27896949,0.55,41.36,17.69,17.69,31284783719,18.04,18.04,31284783719 +KODEX 인버스,114800,10,4585,2,75,1.66,26689556,16812708,132800000,26689556,1.66,158.75,20.10,20.10,122883788008,20.18,20.18,122883788008 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25097032,20232408,1497000000,25097032,2.25,124.04,1.68,1.68,2299046794,1.69,1.69,2299046794 +와이즈버즈,273060,12,1001,5,-52,-4.94,22518497,59954876,50459582,22518497,-4.94,37.56,44.63,44.63,24446329440,48.40,48.40,24446329440 +KODEX 2차전지산업레버리지,462330,13,892,5,-35,-3.78,21174826,23310048,194300000,21174826,-3.78,90.84,10.90,10.90,18790191128,10.84,10.84,18790191128 +iMBC,052220,14,5300,2,240,4.74,20071319,15151531,23000000,20071319,4.74,132.47,87.27,87.27,109369658950,89.72,89.72,109369658950 +평화산업,090080,15,1286,2,187,17.02,19953983,1304287,54902259,19953983,17.02,1529.88,36.34,36.34,25605149604,36.27,36.27,25605149604 +형지엘리트,093240,16,3075,5,-525,-14.58,18781614,40303488,38390259,18781614,-14.58,46.60,48.92,48.92,67128065150,56.86,56.86,67128065150 +대영포장,014160,17,1394,2,41,3.03,18116806,4189640,108394549,18116806,3.03,432.42,16.71,16.71,26216239526,17.35,17.35,26216239526 +삼성전자,005930,18,57200,5,-1600,-2.72,17043773,14402297,5919637922,17043773,-2.72,118.34,0.29,0.29,976602456800,0.29,0.29,976602456800 +금강공업,014280,19,4605,2,330,7.72,14025446,1201560,29329357,14025446,7.72,1167.27,47.82,47.82,67028038685,49.63,49.63,67028038685 +에이유브랜즈,481070,20,17900,2,1900,11.88,13411389,0,14160000,13411389,11.88,0.00,94.71,94.71,314299294440,124.00,124.00,314299294440 +대신정보통신,020180,21,1135,2,40,3.65,12560300,5120592,38428915,12560300,3.65,245.29,32.68,32.68,14821886233,33.98,33.98,14821886233 +KNN,058400,22,842,2,42,5.25,11526726,378511,132429720,11526726,5.25,3045.28,8.70,8.70,10113509437,9.07,9.07,10113509437 +엘컴텍,037950,23,1079,5,-13,-1.19,11187769,6974891,84447519,11187769,-1.19,160.40,13.25,13.25,12644254995,13.88,13.88,12644254995 +미트박스,475460,24,13360,2,2130,18.97,10610910,1850074,5587025,10610910,18.97,573.54,189.92,189.92,138908169705,186.10,186.10,138908169705 +써니전자,004770,25,2345,2,100,4.45,10460736,1550432,36702884,10460736,4.45,674.70,28.50,28.50,25961855906,30.16,30.16,25961855906 +윌비스,008600,26,573,5,-33,-5.45,9921087,30610656,67236039,9921087,-5.45,32.41,14.76,14.76,6162947727,16.00,16.00,6162947727 +좋은사람들,033340,27,674,2,44,6.98,9217035,561138,96950558,9217035,6.98,1642.56,9.51,9.51,6374030674,9.75,9.75,6374030674 +부방,014470,28,2225,2,283,14.57,9151123,956892,60052260,9151123,14.57,956.34,15.24,15.24,20791429419,15.56,15.56,20791429419 +씨씨에스,066790,29,1309,2,71,5.74,8954499,982658,65152039,8954499,5.74,911.25,13.74,13.74,12466107310,14.62,14.62,12466107310 +디젠스,113810,30,1741,5,-257,-12.86,8895755,18692716,32628051,8895755,-12.86,47.59,27.26,27.26,16971347038,29.88,29.88,16971347038 diff --git a/top30/20250403/top30-av-20250403-151000.csv b/top30/20250403/top30-av-20250403-151000.csv new file mode 100644 index 000000000000..08d567f9a97a --- /dev/null +++ b/top30/20250403/top30-av-20250403-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2322,2,72,3.20,173610776,118768640,546800000,173610776,3.20,146.18,31.75,31.75,406195701968,31.99,31.99,406195701968 +형지I&C,011080,2,2830,2,95,3.47,55870101,53882264,31541686,55870101,3.47,103.69,177.13,177.13,172437399874,193.18,193.18,172437399874 +오리엔트바이오,002630,3,2000,5,-175,-8.05,46721790,98372120,118583005,46721790,-8.05,47.49,39.40,39.40,104845730711,44.21,44.21,104845730711 +KODEX 코스닥150선물인버스,251340,4,4145,2,15,0.36,42614603,27753380,54200000,42614603,0.36,153.55,78.62,78.62,177988999836,79.23,79.23,177988999836 +오리엔트정공,065500,5,15430,5,-460,-2.89,39031003,50208520,31742912,39031003,-2.89,77.74,122.96,122.96,671688876685,137.14,137.14,671688876685 +KODEX 코스닥150레버리지,233740,6,6510,5,-65,-0.99,37619411,29951248,251200000,37619411,-0.99,125.60,14.98,14.98,241216933543,14.75,14.75,241216933543 +에넥스,011090,7,906,2,202,28.69,33995509,5975459,59991641,33995509,28.69,568.92,56.67,56.67,29881047544,54.98,54.98,29881047544 +KODEX 레버리지,122630,8,15055,5,-515,-3.31,30740891,15703090,143050000,30740891,-3.31,195.76,21.49,21.49,459663461674,21.34,21.34,459663461674 +동양철관,008970,9,1089,5,-5,-0.46,28885181,67452392,157681434,28885181,-0.46,42.82,18.32,18.32,32364940442,18.85,18.85,32364940442 +KODEX 인버스,114800,10,4585,2,75,1.66,27111473,16812708,132800000,27111473,1.66,161.26,20.42,20.42,124819061849,20.50,20.50,124819061849 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,92,2,3,3.37,25419885,20232408,1497000000,25419885,3.37,125.64,1.70,1.70,2328428470,1.69,1.69,2328428470 +와이즈버즈,273060,12,1015,5,-38,-3.61,22620815,59954876,50459582,22620815,-3.61,37.73,44.83,44.83,24549510912,47.93,47.93,24549510912 +KODEX 2차전지산업레버리지,462330,13,888,5,-39,-4.21,21433298,23310048,194300000,21433298,-4.21,91.95,11.03,11.03,19020370287,11.02,11.02,19020370287 +iMBC,052220,14,5540,2,480,9.49,21053453,15151531,23000000,21053453,9.49,138.95,91.54,91.54,114729784400,90.04,90.04,114729784400 +평화산업,090080,15,1298,2,199,18.11,20405910,1304287,54902259,20405910,18.11,1564.53,37.17,37.17,26195002172,36.76,36.76,26195002172 +형지엘리트,093240,16,3030,5,-570,-15.83,19579514,40303488,38390259,19579514,-15.83,48.58,51.00,51.00,69598877833,59.83,59.83,69598877833 +대영포장,014160,17,1401,2,48,3.55,18241871,4189640,108394549,18241871,3.55,435.40,16.83,16.83,26391646835,17.38,17.38,26391646835 +삼성전자,005930,18,57300,5,-1500,-2.55,17409638,14402297,5919637922,17409638,-2.55,120.88,0.29,0.29,997554871650,0.29,0.29,997554871650 +금강공업,014280,19,4585,2,310,7.25,14244353,1201560,29329357,14244353,7.25,1185.49,48.57,48.57,68030188058,50.59,50.59,68030188058 +에이유브랜즈,481070,20,17570,2,1570,9.81,13597473,0,14160000,13597473,9.81,0.00,96.03,96.03,317603680760,127.66,127.66,317603680760 +대신정보통신,020180,21,1147,2,52,4.75,12642271,5120592,38428915,12642271,4.75,246.89,32.90,32.90,14915597141,33.84,33.84,14915597141 +KNN,058400,22,833,2,33,4.12,11643513,378511,132429720,11643513,4.12,3076.14,8.79,8.79,10210855042,9.26,9.26,10210855042 +엘컴텍,037950,23,1079,5,-13,-1.19,11320984,6974891,84447519,11320984,-1.19,162.31,13.41,13.41,12787899693,14.03,14.03,12787899693 +미트박스,475460,24,13380,2,2150,19.15,10829214,1850074,5587025,10829214,19.15,585.34,193.83,193.83,141816452415,189.71,189.71,141816452415 +써니전자,004770,25,2360,2,115,5.12,10552550,1550432,36702884,10552550,5.12,680.62,28.75,28.75,26177656346,30.22,30.22,26177656346 +윌비스,008600,26,577,5,-29,-4.79,10024812,30610656,67236039,10024812,-4.79,32.75,14.91,14.91,6222209493,16.04,16.04,6222209493 +부방,014470,27,2250,2,308,15.86,9349877,956892,60052260,9349877,15.86,977.11,15.57,15.57,21241829592,15.72,15.72,21241829592 +좋은사람들,033340,28,680,2,50,7.94,9330100,561138,96950558,9330100,7.94,1662.71,9.62,9.62,6450341624,9.78,9.78,6450341624 +디젠스,113810,29,1730,5,-268,-13.41,9178917,18692716,32628051,9178917,-13.41,49.10,28.13,28.13,17466342507,30.94,30.94,17466342507 +씨씨에스,066790,30,1305,2,67,5.41,9006959,982658,65152039,9006959,5.41,916.59,13.82,13.82,12534478200,14.74,14.74,12534478200 diff --git a/top30/20250403/top30-av-20250403-152000.csv b/top30/20250403/top30-av-20250403-152000.csv new file mode 100644 index 000000000000..f0219b272b42 --- /dev/null +++ b/top30/20250403/top30-av-20250403-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,178189302,118768640,546800000,178189302,3.11,150.03,32.59,32.59,416837439900,32.86,32.86,416837439900 +형지I&C,011080,2,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +오리엔트바이오,002630,3,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +KODEX 코스닥150선물인버스,251340,4,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +오리엔트정공,065500,5,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +KODEX 코스닥150레버리지,233740,6,6530,5,-45,-0.68,38190739,29951248,251200000,38190739,-0.68,127.51,15.20,15.20,244944454551,14.93,14.93,244944454551 +에넥스,011090,7,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +KODEX 레버리지,122630,8,15055,5,-515,-3.31,31145837,15703090,143050000,31145837,-3.31,198.34,21.77,21.77,465753686656,21.63,21.63,465753686656 +동양철관,008970,9,1097,2,3,0.27,30089980,67452392,157681434,30089980,0.27,44.61,19.08,19.08,33678378098,19.47,19.47,33678378098 +KODEX 인버스,114800,10,4587,2,77,1.71,27560177,16812708,132800000,27560177,1.71,163.92,20.75,20.75,126877356287,20.83,20.83,126877356287 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,92,2,3,3.37,25431913,20232408,1497000000,25431913,3.37,125.70,1.70,1.70,2329534231,1.69,1.69,2329534231 +iMBC,052220,12,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +와이즈버즈,273060,13,1007,5,-46,-4.37,22806628,59954876,50459582,22806628,-4.37,38.04,45.20,45.20,24736118515,48.68,48.68,24736118515 +KODEX 2차전지산업레버리지,462330,14,891,5,-36,-3.88,21714470,23310048,194300000,21714470,-3.88,93.15,11.18,11.18,19270413361,11.13,11.13,19270413361 +평화산업,090080,15,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +형지엘리트,093240,16,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +대영포장,014160,17,1411,2,58,4.29,18536807,4189640,108394549,18536807,4.29,442.44,17.10,17.10,26807348235,17.53,17.53,26807348235 +삼성전자,005930,18,57200,5,-1600,-2.72,18012399,14402297,5919637922,18012399,-2.72,125.07,0.30,0.30,1032049057600,0.30,0.30,1032049057600 +금강공업,014280,19,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +에이유브랜즈,481070,20,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +대신정보통신,020180,21,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +KNN,058400,22,845,2,45,5.62,11723287,378511,132429720,11723287,5.62,3097.21,8.85,8.85,10277922492,9.18,9.18,10277922492 +엘컴텍,037950,23,1080,5,-12,-1.10,11481748,6974891,84447519,11481748,-1.10,164.62,13.60,13.60,12961362946,14.21,14.21,12961362946 +미트박스,475460,24,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +써니전자,004770,25,2360,2,115,5.12,10705906,1550432,36702884,10705906,5.12,690.51,29.17,29.17,26538477406,30.64,30.64,26538477406 +윌비스,008600,26,576,5,-30,-4.95,10128669,30610656,67236039,10128669,-4.95,33.09,15.06,15.06,6282009822,16.22,16.22,6282009822 +부방,014470,27,2225,2,283,14.57,9586353,956892,60052260,9586353,14.57,1001.82,15.96,15.96,21764850026,16.29,16.29,21764850026 +좋은사람들,033340,28,671,2,41,6.51,9465949,561138,96950558,9465949,6.51,1686.92,9.76,9.76,6541862408,10.06,10.06,6541862408 +디젠스,113810,29,1734,5,-264,-13.21,9429155,18692716,32628051,9429155,-13.21,50.44,28.90,28.90,17899077473,31.64,31.64,17899077473 +KODEX 코스닥150,229200,30,11295,5,-30,-0.26,9124719,9481252,92750000,9124719,-0.26,96.24,9.84,9.84,102379805745,9.77,9.77,102379805745 diff --git a/top30/20250403/top30-av-20250403-153001.csv b/top30/20250403/top30-av-20250403-153001.csv new file mode 100644 index 000000000000..f0219b272b42 --- /dev/null +++ b/top30/20250403/top30-av-20250403-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2320,2,70,3.11,178189302,118768640,546800000,178189302,3.11,150.03,32.59,32.59,416837439900,32.86,32.86,416837439900 +형지I&C,011080,2,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +오리엔트바이오,002630,3,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +KODEX 코스닥150선물인버스,251340,4,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +오리엔트정공,065500,5,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +KODEX 코스닥150레버리지,233740,6,6530,5,-45,-0.68,38190739,29951248,251200000,38190739,-0.68,127.51,15.20,15.20,244944454551,14.93,14.93,244944454551 +에넥스,011090,7,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +KODEX 레버리지,122630,8,15055,5,-515,-3.31,31145837,15703090,143050000,31145837,-3.31,198.34,21.77,21.77,465753686656,21.63,21.63,465753686656 +동양철관,008970,9,1097,2,3,0.27,30089980,67452392,157681434,30089980,0.27,44.61,19.08,19.08,33678378098,19.47,19.47,33678378098 +KODEX 인버스,114800,10,4587,2,77,1.71,27560177,16812708,132800000,27560177,1.71,163.92,20.75,20.75,126877356287,20.83,20.83,126877356287 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,92,2,3,3.37,25431913,20232408,1497000000,25431913,3.37,125.70,1.70,1.70,2329534231,1.69,1.69,2329534231 +iMBC,052220,12,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +와이즈버즈,273060,13,1007,5,-46,-4.37,22806628,59954876,50459582,22806628,-4.37,38.04,45.20,45.20,24736118515,48.68,48.68,24736118515 +KODEX 2차전지산업레버리지,462330,14,891,5,-36,-3.88,21714470,23310048,194300000,21714470,-3.88,93.15,11.18,11.18,19270413361,11.13,11.13,19270413361 +평화산업,090080,15,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +형지엘리트,093240,16,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +대영포장,014160,17,1411,2,58,4.29,18536807,4189640,108394549,18536807,4.29,442.44,17.10,17.10,26807348235,17.53,17.53,26807348235 +삼성전자,005930,18,57200,5,-1600,-2.72,18012399,14402297,5919637922,18012399,-2.72,125.07,0.30,0.30,1032049057600,0.30,0.30,1032049057600 +금강공업,014280,19,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +에이유브랜즈,481070,20,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +대신정보통신,020180,21,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +KNN,058400,22,845,2,45,5.62,11723287,378511,132429720,11723287,5.62,3097.21,8.85,8.85,10277922492,9.18,9.18,10277922492 +엘컴텍,037950,23,1080,5,-12,-1.10,11481748,6974891,84447519,11481748,-1.10,164.62,13.60,13.60,12961362946,14.21,14.21,12961362946 +미트박스,475460,24,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +써니전자,004770,25,2360,2,115,5.12,10705906,1550432,36702884,10705906,5.12,690.51,29.17,29.17,26538477406,30.64,30.64,26538477406 +윌비스,008600,26,576,5,-30,-4.95,10128669,30610656,67236039,10128669,-4.95,33.09,15.06,15.06,6282009822,16.22,16.22,6282009822 +부방,014470,27,2225,2,283,14.57,9586353,956892,60052260,9586353,14.57,1001.82,15.96,15.96,21764850026,16.29,16.29,21764850026 +좋은사람들,033340,28,671,2,41,6.51,9465949,561138,96950558,9465949,6.51,1686.92,9.76,9.76,6541862408,10.06,10.06,6541862408 +디젠스,113810,29,1734,5,-264,-13.21,9429155,18692716,32628051,9429155,-13.21,50.44,28.90,28.90,17899077473,31.64,31.64,17899077473 +KODEX 코스닥150,229200,30,11295,5,-30,-0.26,9124719,9481252,92750000,9124719,-0.26,96.24,9.84,9.84,102379805745,9.77,9.77,102379805745 diff --git a/top30/20250403/top30-av-20250403-154001.csv b/top30/20250403/top30-av-20250403-154001.csv new file mode 100644 index 000000000000..40f3a393b11c --- /dev/null +++ b/top30/20250403/top30-av-20250403-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181162439,118768640,546800000,181162439,2.67,152.53,33.13,33.13,423705386370,33.54,33.54,423705386370 +형지I&C,011080,2,2860,2,125,4.57,58331847,53882264,31541686,58331847,4.57,108.26,184.94,184.94,179395111318,198.87,198.87,179395111318 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48272589,98372120,118583005,48272589,-7.36,49.07,40.71,40.71,107954846833,45.18,45.18,107954846833 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44351260,27753380,54200000,44351260,0.12,159.80,81.83,81.83,185181550648,82.63,82.63,185181550648 +오리엔트정공,065500,5,15540,5,-350,-2.20,40484397,50208520,31742912,40484397,-2.20,80.63,127.54,127.54,694015345935,140.69,140.69,694015345935 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38560894,29951248,251200000,38560894,-0.46,128.75,15.35,15.35,247367119026,15.05,15.05,247367119026 +에넥스,011090,7,915,1,211,29.97,34756907,5975459,59991641,34756907,29.97,581.66,57.94,57.94,30577113973,55.70,55.70,30577113973 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31529899,15703090,143050000,31529899,-2.60,200.79,22.04,22.04,471577986886,21.74,21.74,471577986886 +동양철관,008970,9,1093,5,-1,-0.09,30281576,67452392,157681434,30281576,-0.09,44.89,19.20,19.20,33887792526,19.66,19.66,33887792526 +KODEX 인버스,114800,10,4565,2,55,1.22,28095734,16812708,132800000,28095734,1.22,167.11,21.16,21.16,129322173992,21.33,21.33,129322173992 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680533,20232408,1497000000,25680533,2.25,126.93,1.72,1.72,2352158651,1.73,1.73,2352158651 +iMBC,052220,12,5620,2,560,11.07,24212738,15151531,23000000,24212738,11.07,159.80,105.27,105.27,132546033125,102.54,102.54,132546033125 +와이즈버즈,273060,13,1005,5,-48,-4.56,22876000,59954876,50459582,22876000,-4.56,38.16,45.34,45.34,24805837375,48.92,48.92,24805837375 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21893024,23310048,194300000,21893024,-3.56,93.92,11.27,11.27,19430040637,11.19,11.19,19430040637 +평화산업,090080,15,1335,2,236,21.47,21214890,1304287,54902259,21214890,21.47,1626.55,38.64,38.64,27263171234,37.20,37.20,27263171234 +형지엘리트,093240,16,2980,5,-620,-17.22,20434119,40303488,38390259,20434119,-17.22,50.70,53.23,53.23,72163798179,63.08,63.08,72163798179 +삼성전자,005930,17,57600,5,-1200,-2.04,19232699,14402297,5919637922,19232699,-2.04,133.54,0.32,0.32,1102338337600,0.32,0.32,1102338337600 +대영포장,014160,18,1421,2,68,5.03,18715412,4189640,108394549,18715412,5.03,446.71,17.27,17.27,27061145940,17.57,17.57,27061145940 +금강공업,014280,19,4710,2,435,10.18,14516782,1201560,29329357,14516782,10.18,1208.16,49.50,49.50,69300679843,50.17,50.17,69300679843 +에이유브랜즈,481070,20,18050,2,2050,12.81,13897821,0,14160000,13897821,12.81,0.00,98.15,98.15,322934585045,126.35,126.35,322934585045 +대신정보통신,020180,21,1157,2,62,5.66,12935213,5120592,38428915,12935213,5.66,252.61,33.66,33.66,15253079618,34.31,34.31,15253079618 +KNN,058400,22,845,2,45,5.62,11781177,378511,132429720,11781177,5.62,3112.51,8.90,8.90,10326839542,9.23,9.23,10326839542 +엘컴텍,037950,23,1080,5,-12,-1.10,11566713,6974891,84447519,11566713,-1.10,165.83,13.70,13.70,13053125146,14.31,14.31,13053125146 +미트박스,475460,24,13750,2,2520,22.44,11269021,1850074,5587025,11269021,22.44,609.11,201.70,201.70,147788431225,192.38,192.38,147788431225 +써니전자,004770,25,2350,2,105,4.68,10802096,1550432,36702884,10802096,4.68,696.72,29.43,29.43,26764523906,31.03,31.03,26764523906 +윌비스,008600,26,576,5,-30,-4.95,10189462,30610656,67236039,10189462,-4.95,33.29,15.15,15.15,6317026590,16.31,16.31,6317026590 +부방,014470,27,2250,2,308,15.86,9665715,956892,60052260,9665715,15.86,1010.12,16.10,16.10,21943414526,16.24,16.24,21943414526 +좋은사람들,033340,28,678,2,48,7.62,9507389,561138,96950558,9507389,7.62,1694.31,9.81,9.81,6569958728,9.99,9.99,6569958728 +디젠스,113810,29,1738,5,-260,-13.01,9490664,18692716,32628051,9490664,-13.01,50.77,29.09,29.09,18005980115,31.75,31.75,18005980115 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9189790,9481252,92750000,9189790,0.00,96.93,9.91,9.91,103116734820,9.82,9.82,103116734820 diff --git a/top30/20250403/top30-av-20250403-155000.csv b/top30/20250403/top30-av-20250403-155000.csv new file mode 100644 index 000000000000..feb6a1425851 --- /dev/null +++ b/top30/20250403/top30-av-20250403-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181189239,118768640,546800000,181189239,2.67,152.56,33.14,33.14,423767294370,33.55,33.55,423767294370 +형지I&C,011080,2,2860,2,125,4.57,58355454,53882264,31541686,58355454,4.57,108.30,185.01,185.01,179462627338,198.94,198.94,179462627338 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48278836,98372120,118583005,48278836,-7.36,49.08,40.71,40.71,107967434538,45.19,45.19,107967434538 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44378257,27753380,54200000,44378257,0.12,159.90,81.88,81.88,185293183243,82.68,82.68,185293183243 +오리엔트정공,065500,5,15540,5,-350,-2.20,40499095,50208520,31742912,40499095,-2.20,80.66,127.58,127.58,694243752855,140.74,140.74,694243752855 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38572823,29951248,251200000,38572823,-0.46,128.79,15.36,15.36,247445194331,15.05,15.05,247445194331 +에넥스,011090,7,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31557372,15703090,143050000,31557372,-2.60,200.96,22.06,22.06,471994614931,21.76,21.76,471994614931 +동양철관,008970,9,1093,5,-1,-0.09,30296250,67452392,157681434,30296250,-0.09,44.92,19.21,19.21,33903831208,19.67,19.67,33903831208 +KODEX 인버스,114800,10,4565,2,55,1.22,28123091,16812708,132800000,28123091,1.22,167.27,21.18,21.18,129447058697,21.35,21.35,129447058697 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680633,20232408,1497000000,25680633,2.25,126.93,1.72,1.72,2352167751,1.73,1.73,2352167751 +iMBC,052220,12,5620,2,560,11.07,24251826,15151531,23000000,24251826,11.07,160.06,105.44,105.44,132765707685,102.71,102.71,132765707685 +와이즈버즈,273060,13,1005,5,-48,-4.56,22876579,59954876,50459582,22876579,-4.56,38.16,45.34,45.34,24806419270,48.92,48.92,24806419270 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21929214,23310048,194300000,21929214,-3.56,94.08,11.29,11.29,19462394497,11.20,11.20,19462394497 +평화산업,090080,15,1335,2,236,21.47,21238207,1304287,54902259,21238207,21.47,1628.34,38.68,38.68,27294299429,37.24,37.24,27294299429 +형지엘리트,093240,16,2980,5,-620,-17.22,20436355,40303488,38390259,20436355,-17.22,50.71,53.23,53.23,72170461459,63.08,63.08,72170461459 +삼성전자,005930,17,57600,5,-1200,-2.04,19234234,14402297,5919637922,19234234,-2.04,133.55,0.32,0.32,1102426753600,0.32,0.32,1102426753600 +대영포장,014160,18,1421,2,68,5.03,18721389,4189640,108394549,18721389,5.03,446.85,17.27,17.27,27069639257,17.57,17.57,27069639257 +금강공업,014280,19,4710,2,435,10.18,14521633,1201560,29329357,14521633,10.18,1208.56,49.51,49.51,69323528053,50.18,50.18,69323528053 +에이유브랜즈,481070,20,18050,2,2050,12.81,13902641,0,14160000,13902641,12.81,0.00,98.18,98.18,323021586045,126.38,126.38,323021586045 +대신정보통신,020180,21,1157,2,62,5.66,12953712,5120592,38428915,12953712,5.66,252.97,33.71,33.71,15274482961,34.35,34.35,15274482961 +KNN,058400,22,845,2,45,5.62,11781601,378511,132429720,11781601,5.62,3112.62,8.90,8.90,10327197822,9.23,9.23,10327197822 +엘컴텍,037950,23,1080,5,-12,-1.10,11577264,6974891,84447519,11577264,-1.10,165.98,13.71,13.71,13064520226,14.32,14.32,13064520226 +미트박스,475460,24,13750,2,2520,22.44,11276569,1850074,5587025,11276569,22.44,609.52,201.83,201.83,147892216225,192.51,192.51,147892216225 +써니전자,004770,25,2350,2,105,4.68,10802375,1550432,36702884,10802375,4.68,696.73,29.43,29.43,26765179556,31.03,31.03,26765179556 +윌비스,008600,26,576,5,-30,-4.95,10191120,30610656,67236039,10191120,-4.95,33.29,15.16,15.16,6317981598,16.31,16.31,6317981598 +부방,014470,27,2250,2,308,15.86,9670307,956892,60052260,9670307,15.86,1010.60,16.10,16.10,21953746526,16.25,16.25,21953746526 +좋은사람들,033340,28,678,2,48,7.62,9519765,561138,96950558,9519765,7.62,1696.51,9.82,9.82,6578349656,10.01,10.01,6578349656 +디젠스,113810,29,1738,5,-260,-13.01,9491013,18692716,32628051,9491013,-13.01,50.77,29.09,29.09,18006586677,31.75,31.75,18006586677 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9194340,9481252,92750000,9194340,0.00,96.97,9.91,9.91,103168263570,9.82,9.82,103168263570 diff --git a/top30/20250403/top30-av-20250403-160001.csv b/top30/20250403/top30-av-20250403-160001.csv new file mode 100644 index 000000000000..5224ef8ba382 --- /dev/null +++ b/top30/20250403/top30-av-20250403-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181204341,118768640,546800000,181204341,2.67,152.57,33.14,33.14,423802179990,33.55,33.55,423802179990 +형지I&C,011080,2,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +오리엔트정공,065500,5,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38584624,29951248,251200000,38584624,-0.46,128.82,15.36,15.36,247522431876,15.06,15.06,247522431876 +에넥스,011090,7,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31562002,15703090,143050000,31562002,-2.60,200.99,22.06,22.06,472064828881,21.76,21.76,472064828881 +동양철관,008970,9,1093,5,-1,-0.09,30297476,67452392,157681434,30297476,-0.09,44.92,19.21,19.21,33905171226,19.67,19.67,33905171226 +KODEX 인버스,114800,10,4565,2,55,1.22,28123988,16812708,132800000,28123988,1.22,167.28,21.18,21.18,129451153502,21.35,21.35,129451153502 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680633,20232408,1497000000,25680633,2.25,126.93,1.72,1.72,2352167751,1.73,1.73,2352167751 +iMBC,052220,12,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +와이즈버즈,273060,13,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21930564,23310048,194300000,21930564,-3.56,94.08,11.29,11.29,19463601397,11.21,11.21,19463601397 +평화산업,090080,15,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +형지엘리트,093240,16,2980,5,-620,-17.22,20437192,40303488,38390259,20437192,-17.22,50.71,53.24,53.24,72172955719,63.09,63.09,72172955719 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18728427,4189640,108394549,18728427,5.03,447.02,17.28,17.28,27079640255,17.58,17.58,27079640255 +금강공업,014280,19,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +에이유브랜즈,481070,20,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +대신정보통신,020180,21,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 +KNN,058400,22,845,2,45,5.62,11781968,378511,132429720,11781968,5.62,3112.71,8.90,8.90,10327507937,9.23,9.23,10327507937 +엘컴텍,037950,23,1080,5,-12,-1.10,11580460,6974891,84447519,11580460,-1.10,166.03,13.71,13.71,13067971906,14.33,14.33,13067971906 +미트박스,475460,24,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +써니전자,004770,25,2350,2,105,4.68,10802880,1550432,36702884,10802880,4.68,696.77,29.43,29.43,26766366306,31.03,31.03,26766366306 +윌비스,008600,26,576,5,-30,-4.95,10191507,30610656,67236039,10191507,-4.95,33.29,15.16,15.16,6318204510,16.31,16.31,6318204510 +부방,014470,27,2250,2,308,15.86,9676267,956892,60052260,9676267,15.86,1011.22,16.11,16.11,21967156526,16.26,16.26,21967156526 +좋은사람들,033340,28,678,2,48,7.62,9521239,561138,96950558,9521239,7.62,1696.77,9.82,9.82,6579349028,10.01,10.01,6579349028 +디젠스,113810,29,1738,5,-260,-13.01,9491014,18692716,32628051,9491014,-13.01,50.77,29.09,29.09,18006588415,31.75,31.75,18006588415 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9197162,9481252,92750000,9197162,0.00,97.00,9.92,9.92,103200222720,9.82,9.82,103200222720 diff --git a/top30/20250403/top30-av-20250403-161000.csv b/top30/20250403/top30-av-20250403-161000.csv new file mode 100644 index 000000000000..5224ef8ba382 --- /dev/null +++ b/top30/20250403/top30-av-20250403-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181204341,118768640,546800000,181204341,2.67,152.57,33.14,33.14,423802179990,33.55,33.55,423802179990 +형지I&C,011080,2,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +오리엔트정공,065500,5,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38584624,29951248,251200000,38584624,-0.46,128.82,15.36,15.36,247522431876,15.06,15.06,247522431876 +에넥스,011090,7,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31562002,15703090,143050000,31562002,-2.60,200.99,22.06,22.06,472064828881,21.76,21.76,472064828881 +동양철관,008970,9,1093,5,-1,-0.09,30297476,67452392,157681434,30297476,-0.09,44.92,19.21,19.21,33905171226,19.67,19.67,33905171226 +KODEX 인버스,114800,10,4565,2,55,1.22,28123988,16812708,132800000,28123988,1.22,167.28,21.18,21.18,129451153502,21.35,21.35,129451153502 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680633,20232408,1497000000,25680633,2.25,126.93,1.72,1.72,2352167751,1.73,1.73,2352167751 +iMBC,052220,12,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +와이즈버즈,273060,13,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21930564,23310048,194300000,21930564,-3.56,94.08,11.29,11.29,19463601397,11.21,11.21,19463601397 +평화산업,090080,15,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +형지엘리트,093240,16,2980,5,-620,-17.22,20437192,40303488,38390259,20437192,-17.22,50.71,53.24,53.24,72172955719,63.09,63.09,72172955719 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18728427,4189640,108394549,18728427,5.03,447.02,17.28,17.28,27079640255,17.58,17.58,27079640255 +금강공업,014280,19,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +에이유브랜즈,481070,20,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +대신정보통신,020180,21,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 +KNN,058400,22,845,2,45,5.62,11781968,378511,132429720,11781968,5.62,3112.71,8.90,8.90,10327507937,9.23,9.23,10327507937 +엘컴텍,037950,23,1080,5,-12,-1.10,11580460,6974891,84447519,11580460,-1.10,166.03,13.71,13.71,13067971906,14.33,14.33,13067971906 +미트박스,475460,24,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +써니전자,004770,25,2350,2,105,4.68,10802880,1550432,36702884,10802880,4.68,696.77,29.43,29.43,26766366306,31.03,31.03,26766366306 +윌비스,008600,26,576,5,-30,-4.95,10191507,30610656,67236039,10191507,-4.95,33.29,15.16,15.16,6318204510,16.31,16.31,6318204510 +부방,014470,27,2250,2,308,15.86,9676267,956892,60052260,9676267,15.86,1011.22,16.11,16.11,21967156526,16.26,16.26,21967156526 +좋은사람들,033340,28,678,2,48,7.62,9521239,561138,96950558,9521239,7.62,1696.77,9.82,9.82,6579349028,10.01,10.01,6579349028 +디젠스,113810,29,1738,5,-260,-13.01,9491014,18692716,32628051,9491014,-13.01,50.77,29.09,29.09,18006588415,31.75,31.75,18006588415 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9197162,9481252,92750000,9197162,0.00,97.00,9.92,9.92,103200222720,9.82,9.82,103200222720 diff --git a/top30/20250403/top30-av-20250403-162000.csv b/top30/20250403/top30-av-20250403-162000.csv new file mode 100644 index 000000000000..a033f556b94e --- /dev/null +++ b/top30/20250403/top30-av-20250403-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181391296,118768640,546800000,181391296,2.67,152.73,33.17,33.17,424234980815,33.59,33.59,424234980815 +형지I&C,011080,2,2860,2,125,4.57,58479580,53882264,31541686,58479580,4.57,108.53,185.40,185.40,179823937738,199.34,199.34,179823937738 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48333367,98372120,118583005,48333367,-7.36,49.13,40.76,40.76,108078769533,45.23,45.23,108078769533 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44524016,27753380,54200000,44524016,0.12,160.43,82.15,82.15,185896614373,82.95,82.95,185896614373 +오리엔트정공,065500,5,15540,5,-350,-2.20,40572076,50208520,31742912,40572076,-2.20,80.81,127.81,127.81,695404760685,140.97,140.97,695404760685 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38607551,29951248,251200000,38607551,-0.46,128.90,15.37,15.37,247672030551,15.06,15.06,247672030551 +에넥스,011090,7,915,1,211,29.97,34762062,5975459,59991641,34762062,29.97,581.75,57.94,57.94,30581830798,55.71,55.71,30581830798 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31568767,15703090,143050000,31568767,-2.60,201.04,22.07,22.07,472167217156,21.77,21.77,472167217156 +동양철관,008970,9,1093,5,-1,-0.09,30304466,67452392,157681434,30304466,-0.09,44.93,19.22,19.22,33912853236,19.68,19.68,33912853236 +KODEX 인버스,114800,10,4565,2,55,1.22,28137479,16812708,132800000,28137479,1.22,167.36,21.19,21.19,129512874827,21.36,21.36,129512874827 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680635,20232408,1497000000,25680635,2.25,126.93,1.72,1.72,2352167935,1.73,1.73,2352167935 +iMBC,052220,12,5620,2,560,11.07,24310022,15151531,23000000,24310022,11.07,160.45,105.70,105.70,133090984455,102.96,102.96,133090984455 +와이즈버즈,273060,13,1005,5,-48,-4.56,22883632,59954876,50459582,22883632,-4.56,38.17,45.35,45.35,24813472275,48.93,48.93,24813472275 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21936088,23310048,194300000,21936088,-3.56,94.11,11.29,11.29,19468561949,11.21,11.21,19468561949 +평화산업,090080,15,1335,2,236,21.47,21262907,1304287,54902259,21262907,21.47,1630.23,38.73,38.73,27327805354,37.28,37.28,27327805354 +형지엘리트,093240,16,2980,5,-620,-17.22,20457662,40303488,38390259,20457662,-17.22,50.76,53.29,53.29,72234672769,63.14,63.14,72234672769 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18729810,4189640,108394549,18729810,5.03,447.05,17.28,17.28,27081617945,17.58,17.58,27081617945 +금강공업,014280,19,4710,2,435,10.18,14527613,1201560,29329357,14527613,10.18,1209.06,49.53,49.53,69351552853,50.20,50.20,69351552853 +에이유브랜즈,481070,20,18050,2,2050,12.81,13914676,0,14160000,13914676,12.81,0.00,98.27,98.27,323237914995,126.47,126.47,323237914995 +대신정보통신,020180,21,1157,2,62,5.66,12968566,5120592,38428915,12968566,5.66,253.26,33.75,33.75,15291668151,34.39,34.39,15291668151 +KNN,058400,22,845,2,45,5.62,11782979,378511,132429720,11782979,5.62,3112.98,8.90,8.90,10328362232,9.23,9.23,10328362232 +엘컴텍,037950,23,1080,5,-12,-1.10,11580966,6974891,84447519,11580966,-1.10,166.04,13.71,13.71,13068518386,14.33,14.33,13068518386 +미트박스,475460,24,13750,2,2520,22.44,11300405,1850074,5587025,11300405,22.44,610.81,202.26,202.26,148226795485,192.95,192.95,148226795485 +써니전자,004770,25,2350,2,105,4.68,10803814,1550432,36702884,10803814,4.68,696.83,29.44,29.44,26768556536,31.04,31.04,26768556536 +윌비스,008600,26,576,5,-30,-4.95,10191860,30610656,67236039,10191860,-4.95,33.30,15.16,15.16,6318407838,16.31,16.31,6318407838 +부방,014470,27,2250,2,308,15.86,9678934,956892,60052260,9678934,15.86,1011.50,16.12,16.12,21973130606,16.26,16.26,21973130606 +좋은사람들,033340,28,678,2,48,7.62,9524289,561138,96950558,9524289,7.62,1697.32,9.82,9.82,6581395578,10.01,10.01,6581395578 +디젠스,113810,29,1738,5,-260,-13.01,9494979,18692716,32628051,9494979,-13.01,50.80,29.10,29.10,18013507340,31.77,31.77,18013507340 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9199504,9481252,92750000,9199504,0.00,97.03,9.92,9.92,103226745870,9.83,9.83,103226745870 diff --git a/top30/20250403/top30-av-20250403-163000.csv b/top30/20250403/top30-av-20250403-163000.csv new file mode 100644 index 000000000000..226744826bdf --- /dev/null +++ b/top30/20250403/top30-av-20250403-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181450349,118768640,546800000,181450349,2.67,152.78,33.18,33.18,424371688510,33.60,33.60,424371688510 +형지I&C,011080,2,2860,2,125,4.57,58549173,53882264,31541686,58549173,4.57,108.66,185.62,185.62,180025757438,199.56,199.56,180025757438 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48366611,98372120,118583005,48366611,-7.36,49.17,40.79,40.79,108146587293,45.26,45.26,108146587293 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44591867,27753380,54200000,44591867,0.12,160.67,82.27,82.27,186177517513,83.07,83.07,186177517513 +오리엔트정공,065500,5,15540,5,-350,-2.20,40610316,50208520,31742912,40610316,-2.20,80.88,127.94,127.94,696010482285,141.10,141.10,696010482285 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38617171,29951248,251200000,38617171,-0.46,128.93,15.37,15.37,247734849151,15.07,15.07,247734849151 +에넥스,011090,7,915,1,211,29.97,34762093,5975459,59991641,34762093,29.97,581.75,57.94,57.94,30581859163,55.71,55.71,30581859163 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31583169,15703090,143050000,31583169,-2.60,201.13,22.08,22.08,472385191426,21.78,21.78,472385191426 +동양철관,008970,9,1093,5,-1,-0.09,30322101,67452392,157681434,30322101,-0.09,44.95,19.23,19.23,33932163561,19.69,19.69,33932163561 +KODEX 인버스,114800,10,4565,2,55,1.22,28202686,16812708,132800000,28202686,1.22,167.75,21.24,21.24,129811196852,21.41,21.41,129811196852 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25680635,20232408,1497000000,25680635,2.25,126.93,1.72,1.72,2352167935,1.73,1.73,2352167935 +iMBC,052220,12,5620,2,560,11.07,24332476,15151531,23000000,24332476,11.07,160.59,105.79,105.79,133216951395,103.06,103.06,133216951395 +와이즈버즈,273060,13,1005,5,-48,-4.56,22892717,59954876,50459582,22892717,-4.56,38.18,45.37,45.37,24822548190,48.95,48.95,24822548190 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21937440,23310048,194300000,21937440,-3.56,94.11,11.29,11.29,19469774693,11.21,11.21,19469774693 +평화산업,090080,15,1335,2,236,21.47,21278275,1304287,54902259,21278275,21.47,1631.41,38.76,38.76,27348705834,37.31,37.31,27348705834 +형지엘리트,093240,16,2980,5,-620,-17.22,20481549,40303488,38390259,20481549,-17.22,50.82,53.35,53.35,72306930944,63.20,63.20,72306930944 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18732504,4189640,108394549,18732504,5.03,447.11,17.28,17.28,27085448813,17.58,17.58,27085448813 +금강공업,014280,19,4710,2,435,10.18,14531082,1201560,29329357,14531082,10.18,1209.35,49.54,49.54,69367822463,50.22,50.22,69367822463 +에이유브랜즈,481070,20,18050,2,2050,12.81,13924965,0,14160000,13924965,12.81,0.00,98.34,98.34,323420544745,126.54,126.54,323420544745 +대신정보통신,020180,21,1157,2,62,5.66,12970163,5120592,38428915,12970163,5.66,253.29,33.75,33.75,15293507895,34.40,34.40,15293507895 +KNN,058400,22,845,2,45,5.62,11785243,378511,132429720,11785243,5.62,3113.58,8.90,8.90,10330273048,9.23,9.23,10330273048 +엘컴텍,037950,23,1080,5,-12,-1.10,11582104,6974891,84447519,11582104,-1.10,166.05,13.72,13.72,13069742874,14.33,14.33,13069742874 +미트박스,475460,24,13750,2,2520,22.44,11348546,1850074,5587025,11348546,22.44,613.41,203.12,203.12,148916174605,193.85,193.85,148916174605 +써니전자,004770,25,2350,2,105,4.68,10805028,1550432,36702884,10805028,4.68,696.90,29.44,29.44,26771403366,31.04,31.04,26771403366 +윌비스,008600,26,576,5,-30,-4.95,10195190,30610656,67236039,10195190,-4.95,33.31,15.16,15.16,6320325918,16.32,16.32,6320325918 +부방,014470,27,2250,2,308,15.86,9681178,956892,60052260,9681178,15.86,1011.73,16.12,16.12,21978224486,16.27,16.27,21978224486 +좋은사람들,033340,28,678,2,48,7.62,9524878,561138,96950558,9524878,7.62,1697.42,9.82,9.82,6581794331,10.01,10.01,6581794331 +디젠스,113810,29,1738,5,-260,-13.01,9497924,18692716,32628051,9497924,-13.01,50.81,29.11,29.11,18018646365,31.77,31.77,18018646365 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9199590,9481252,92750000,9199590,0.00,97.03,9.92,9.92,103227719820,9.83,9.83,103227719820 diff --git a/top30/20250403/top30-av-20250403-164001.csv b/top30/20250403/top30-av-20250403-164001.csv new file mode 100644 index 000000000000..5bc93565d321 --- /dev/null +++ b/top30/20250403/top30-av-20250403-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181661275,118768640,546800000,181661275,2.67,152.95,33.22,33.22,424859982200,33.64,33.64,424859982200 +형지I&C,011080,2,2860,2,125,4.57,58593916,53882264,31541686,58593916,4.57,108.74,185.77,185.77,180155735853,199.71,199.71,180155735853 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48396482,98372120,118583005,48396482,-7.36,49.20,40.81,40.81,108207225423,45.29,45.29,108207225423 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44633071,27753380,54200000,44633071,0.12,160.82,82.35,82.35,186347896053,83.15,83.15,186347896053 +오리엔트정공,065500,5,15540,5,-350,-2.20,40634069,50208520,31742912,40634069,-2.20,80.93,128.01,128.01,696385779685,141.17,141.17,696385779685 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38644703,29951248,251200000,38644703,-0.46,129.03,15.38,15.38,247914770771,15.08,15.08,247914770771 +에넥스,011090,7,915,1,211,29.97,34762193,5975459,59991641,34762193,29.97,581.75,57.95,57.95,30581950663,55.71,55.71,30581950663 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31599478,15703090,143050000,31599478,-2.60,201.23,22.09,22.09,472632435866,21.79,21.79,472632435866 +동양철관,008970,9,1093,5,-1,-0.09,30327546,67452392,157681434,30327546,-0.09,44.96,19.23,19.23,33938125836,19.69,19.69,33938125836 +KODEX 인버스,114800,10,4565,2,55,1.22,28214914,16812708,132800000,28214914,1.22,167.82,21.25,21.25,129867078812,21.42,21.42,129867078812 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,25681032,20232408,1497000000,25681032,2.25,126.93,1.72,1.72,2352204062,1.73,1.73,2352204062 +iMBC,052220,12,5620,2,560,11.07,24390986,15151531,23000000,24390986,11.07,160.98,106.05,106.05,133549873295,103.32,103.32,133549873295 +와이즈버즈,273060,13,1005,5,-48,-4.56,22897255,59954876,50459582,22897255,-4.56,38.19,45.38,45.38,24827081652,48.96,48.96,24827081652 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21941690,23310048,194300000,21941690,-3.56,94.13,11.29,11.29,19473591193,11.21,11.21,19473591193 +평화산업,090080,15,1335,2,236,21.47,21289192,1304287,54902259,21289192,21.47,1632.25,38.78,38.78,27363443784,37.33,37.33,27363443784 +형지엘리트,093240,16,2980,5,-620,-17.22,20495374,40303488,38390259,20495374,-17.22,50.85,53.39,53.39,72348751569,63.24,63.24,72348751569 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18739039,4189640,108394549,18739039,5.03,447.27,17.29,17.29,27094754653,17.59,17.59,27094754653 +금강공업,014280,19,4710,2,435,10.18,14538737,1201560,29329357,14538737,10.18,1209.99,49.57,49.57,69403571313,50.24,50.24,69403571313 +에이유브랜즈,481070,20,18050,2,2050,12.81,13934484,0,14160000,13934484,12.81,0.00,98.41,98.41,323590458895,126.61,126.61,323590458895 +대신정보통신,020180,21,1157,2,62,5.66,12973810,5120592,38428915,12973810,5.66,253.37,33.76,33.76,15297712886,34.41,34.41,15297712886 +KNN,058400,22,845,2,45,5.62,11789885,378511,132429720,11789885,5.62,3114.81,8.90,8.90,10334190896,9.23,9.23,10334190896 +엘컴텍,037950,23,1080,5,-12,-1.10,11583518,6974891,84447519,11583518,-1.10,166.07,13.72,13.72,13071264338,14.33,14.33,13071264338 +미트박스,475460,24,13750,2,2520,22.44,11377730,1850074,5587025,11377730,22.44,614.99,203.65,203.65,149332046605,194.39,194.39,149332046605 +써니전자,004770,25,2350,2,105,4.68,10809882,1550432,36702884,10809882,4.68,697.22,29.45,29.45,26782810266,31.05,31.05,26782810266 +윌비스,008600,26,576,5,-30,-4.95,10196723,30610656,67236039,10196723,-4.95,33.31,15.17,15.17,6321210459,16.32,16.32,6321210459 +부방,014470,27,2250,2,308,15.86,9705062,956892,60052260,9705062,15.86,1014.23,16.16,16.16,22033874206,16.31,16.31,22033874206 +좋은사람들,033340,28,678,2,48,7.62,9530735,561138,96950558,9530735,7.62,1698.47,9.83,9.83,6585765377,10.02,10.02,6585765377 +디젠스,113810,29,1738,5,-260,-13.01,9505129,18692716,32628051,9505129,-13.01,50.85,29.13,29.13,18031190270,31.80,31.80,18031190270 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9199590,9481252,92750000,9199590,0.00,97.03,9.92,9.92,103227719820,9.83,9.83,103227719820 diff --git a/top30/20250403/top30-av-20250403-165000.csv b/top30/20250403/top30-av-20250403-165000.csv new file mode 100644 index 000000000000..b01a048788b9 --- /dev/null +++ b/top30/20250403/top30-av-20250403-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2310,2,60,2.67,181720501,118768640,546800000,181720501,2.67,153.00,33.23,33.23,424997090390,33.65,33.65,424997090390 +형지I&C,011080,2,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +오리엔트바이오,002630,3,2015,5,-160,-7.36,48411684,98372120,118583005,48411684,-7.36,49.21,40.83,40.83,108238161493,45.30,45.30,108238161493 +KODEX 코스닥150선물인버스,251340,4,4135,2,5,0.12,44725272,27753380,54200000,44725272,0.12,161.15,82.52,82.52,186729147188,83.32,83.32,186729147188 +오리엔트정공,065500,5,15540,5,-350,-2.20,40656438,50208520,31742912,40656438,-2.20,80.98,128.08,128.08,696738762505,141.24,141.24,696738762505 +KODEX 코스닥150레버리지,233740,6,6545,5,-30,-0.46,38673660,29951248,251200000,38673660,-0.46,129.12,15.40,15.40,248104149551,15.09,15.09,248104149551 +에넥스,011090,7,915,1,211,29.97,34762456,5975459,59991641,34762456,29.97,581.75,57.95,57.95,30582191308,55.71,55.71,30582191308 +KODEX 레버리지,122630,8,15165,5,-405,-2.60,31611814,15703090,143050000,31611814,-2.60,201.31,22.10,22.10,472819449626,21.80,21.80,472819449626 +동양철관,008970,9,1093,5,-1,-0.09,30360152,67452392,157681434,30360152,-0.09,45.01,19.25,19.25,33973764194,19.71,19.71,33973764194 +KODEX 인버스,114800,10,4565,2,55,1.22,28240681,16812708,132800000,28240681,1.22,167.97,21.27,21.27,129984962837,21.44,21.44,129984962837 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,91,2,2,2.25,26027912,20232408,1497000000,26027912,2.25,128.64,1.74,1.74,2384117022,1.75,1.75,2384117022 +iMBC,052220,12,5620,2,560,11.07,24433700,15151531,23000000,24433700,11.07,161.26,106.23,106.23,133792915955,103.51,103.51,133792915955 +와이즈버즈,273060,13,1005,5,-48,-4.56,22912067,59954876,50459582,22912067,-4.56,38.22,45.41,45.41,24841849216,48.99,48.99,24841849216 +KODEX 2차전지산업레버리지,462330,14,894,5,-33,-3.56,21944714,23310048,194300000,21944714,-3.56,94.14,11.29,11.29,19476303721,11.21,11.21,19476303721 +평화산업,090080,15,1335,2,236,21.47,21310323,1304287,54902259,21310323,21.47,1633.87,38.82,38.82,27391970634,37.37,37.37,27391970634 +형지엘리트,093240,16,2980,5,-620,-17.22,20520387,40303488,38390259,20520387,-17.22,50.91,53.45,53.45,72424165764,63.31,63.31,72424165764 +삼성전자,005930,17,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +대영포장,014160,18,1421,2,68,5.03,18746971,4189640,108394549,18746971,5.03,447.46,17.30,17.30,27106049821,17.60,17.60,27106049821 +금강공업,014280,19,4710,2,435,10.18,14545245,1201560,29329357,14545245,10.18,1210.53,49.59,49.59,69434028753,50.26,50.26,69434028753 +에이유브랜즈,481070,20,18050,2,2050,12.81,13946424,0,14160000,13946424,12.81,0.00,98.49,98.49,323802393895,126.69,126.69,323802393895 +대신정보통신,020180,21,1157,2,62,5.66,12973973,5120592,38428915,12973973,5.66,253.37,33.76,33.76,15297901314,34.41,34.41,15297901314 +KNN,058400,22,845,2,45,5.62,11791714,378511,132429720,11791714,5.62,3115.29,8.90,8.90,10335732743,9.24,9.24,10335732743 +엘컴텍,037950,23,1080,5,-12,-1.10,11593327,6974891,84447519,11593327,-1.10,166.22,13.73,13.73,13081828631,14.34,14.34,13081828631 +미트박스,475460,24,13750,2,2520,22.44,11411499,1850074,5587025,11411499,22.44,616.81,204.25,204.25,149813592545,195.01,195.01,149813592545 +써니전자,004770,25,2350,2,105,4.68,10812248,1550432,36702884,10812248,4.68,697.37,29.46,29.46,26788370366,31.06,31.06,26788370366 +윌비스,008600,26,576,5,-30,-4.95,10206673,30610656,67236039,10206673,-4.95,33.34,15.18,15.18,6326961559,16.34,16.34,6326961559 +부방,014470,27,2250,2,308,15.86,9709606,956892,60052260,9709606,15.86,1014.70,16.17,16.17,22044325406,16.31,16.31,22044325406 +좋은사람들,033340,28,678,2,48,7.62,9533142,561138,96950558,9533142,7.62,1698.89,9.83,9.83,6587394916,10.02,10.02,6587394916 +디젠스,113810,29,1738,5,-260,-13.01,9509720,18692716,32628051,9509720,-13.01,50.87,29.15,29.15,18039178610,31.81,31.81,18039178610 +KODEX 코스닥150,229200,30,11325,3,0,0.00,9201691,9481252,92750000,9201691,0.00,97.05,9.92,9.92,103251524150,9.83,9.83,103251524150 diff --git a/top30/20250403/top30-avtr-20250403-090001.csv b/top30/20250403/top30-avtr-20250403-090001.csv new file mode 100644 index 000000000000..2799646800ee --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,24525,2,160,0.66,4960,36,1000000,4960,0.66,9999.99,0.50,0.50,121644000,0.50,0.50,121644000 +한텍,098070,2,31450,3,0,0.00,30881,11261551,11121141,30881,0.00,0.27,0.28,0.28,971207450,0.28,0.28,971207450 +오리엔트바이오,002630,3,2240,2,65,2.99,315890,98372120,118583005,315890,2.99,0.32,0.27,0.27,700808830,0.26,0.26,700808830 +와이즈버즈,273060,4,1053,3,0,0.00,100323,59954876,50459582,100323,0.00,0.17,0.20,0.20,105640119,0.20,0.20,105640119 +KODEX 반도체레버리지,494310,5,7925,5,-545,-6.43,11699,529509,7650000,11699,-6.43,2.21,0.15,0.15,92855635,0.15,0.15,92855635 +NE능률,053290,6,5200,2,60,1.17,21255,6071391,16526307,21255,1.17,0.35,0.13,0.13,110997460,0.13,0.13,110997460 +한솔인티큐브,070590,7,1506,5,-73,-4.62,12706,488205,13879521,12706,-4.62,2.60,0.09,0.09,20226899,0.10,0.10,20226899 +더즌,462860,8,7710,3,0,0.00,17228,2494464,23561578,17228,0.00,0.69,0.07,0.07,132827880,0.07,0.07,132827880 +자연과환경,043910,9,722,3,0,0.00,76428,5543541,113391457,76428,0.00,1.38,0.07,0.07,55181016,0.07,0.07,55181016 +덕성,004830,10,7710,5,-40,-0.52,8781,1875721,15680000,8781,-0.52,0.47,0.06,0.06,67959120,0.06,0.06,67959120 +수산아이앤티,050960,11,18010,2,10,0.06,3167,985666,6751000,3167,0.06,0.32,0.05,0.05,57036830,0.05,0.05,57036830 +휴니드,005870,12,8610,3,0,0.00,5710,3093538,14116015,5710,0.00,0.18,0.04,0.04,49163100,0.04,0.04,49163100 +KODEX 미국배당커버드콜액티브,441640,13,11690,5,-150,-1.27,10846,385691,27300000,10846,-1.27,2.81,0.04,0.04,126683075,0.04,0.04,126683075 +희림,037440,14,4930,3,0,0.00,5163,52233,13922475,5163,0.00,9.88,0.04,0.04,25453590,0.04,0.04,25453590 +iMBC,052220,15,5060,3,0,0.00,8191,15151531,23000000,8191,0.00,0.05,0.04,0.04,41446460,0.04,0.04,41446460 +피아이이,452450,16,9210,3,0,0.00,12316,4241289,35826000,12316,0.00,0.29,0.03,0.03,113430360,0.03,0.03,113430360 +KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,17,9190,2,130,1.43,800,88186,2500000,800,1.43,0.91,0.03,0.03,7352000,0.03,0.03,7352000 +프럼파스트,035200,18,5780,3,0,0.00,3101,574516,9730590,3101,0.00,0.54,0.03,0.03,17923780,0.03,0.03,17923780 +에스피지,058610,19,21400,5,-650,-2.95,6999,127512,22177360,6999,-2.95,5.49,0.03,0.03,150421050,0.03,0.03,150421050 +에스오에스랩,464080,20,9630,5,-370,-3.70,5245,178681,17681830,5245,-3.70,2.94,0.03,0.03,50524360,0.03,0.03,50524360 +비트맥스,377030,21,1845,3,0,0.00,10420,197829,37231222,10420,0.00,5.27,0.03,0.03,19224900,0.03,0.03,19224900 +쓰리에이로직스,177900,22,9180,3,0,0.00,2067,3332892,9446800,2067,0.00,0.06,0.02,0.02,18975060,0.02,0.02,18975060 +효성오앤비,097870,23,6250,3,0,0.00,1773,377334,8490000,1773,0.00,0.47,0.02,0.02,11081250,0.02,0.02,11081250 +삼기이브이,419050,24,1723,3,0,0.00,10905,21980580,57196240,10905,0.00,0.05,0.02,0.02,18789315,0.02,0.02,18789315 +디젠스,113810,25,1998,3,0,0.00,6149,18692716,32628051,6149,0.00,0.03,0.02,0.02,12285702,0.02,0.02,12285702 +코데즈컴바인,047770,26,1640,3,0,0.00,6982,5319009,37842602,6982,0.00,0.13,0.02,0.02,11450480,0.02,0.02,11450480 +형지I&C,011080,27,2735,3,0,0.00,5726,53882264,31541686,5726,0.00,0.01,0.02,0.02,15660610,0.02,0.02,15660610 +미트박스,475460,28,11230,3,0,0.00,955,1850074,5587025,955,0.00,0.05,0.02,0.02,10724650,0.02,0.02,10724650 +PLUS 글로벌방산,496770,29,14280,3,0,0.00,558,95847,3300000,558,0.00,0.58,0.02,0.02,7968240,0.02,0.02,7968240 +TIGER 미국나스닥100ETF선물,483240,30,9595,5,-255,-2.59,323,1320,2000000,323,-2.59,24.47,0.02,0.02,3098625,0.02,0.02,3098625 diff --git a/top30/20250403/top30-avtr-20250403-091001.csv b/top30/20250403/top30-avtr-20250403-091001.csv new file mode 100644 index 000000000000..33a6906d549c --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3145,2,410,14.99,9033806,53882264,31541686,9033806,14.99,16.77,28.64,28.64,27775486794,28.00,28.00,27775486794 +소프트캠프,258790,2,1560,2,320,25.81,5141046,1199769,24991284,5141046,25.81,428.50,20.57,20.57,7904584488,20.28,20.28,7904584488 +에이유브랜즈,481070,3,25600,2,9600,60.00,2620750,0,14160000,2620750,60.00,0.00,18.51,18.51,71311608775,19.67,19.67,71311608775 +KIWOOM 200선물레버리지,253250,4,13300,5,-765,-5.44,85161,203742,570000,85161,-5.44,41.80,14.94,14.94,1132679310,14.94,14.94,1132679310 +오리엔트정공,065500,5,17400,2,1510,9.50,3410756,50208520,31742912,3410756,9.50,6.79,10.74,10.74,58232539620,10.54,10.54,58232539620 +미트박스,475460,6,12030,2,800,7.12,508984,1850074,5587025,508984,7.12,27.51,9.11,9.11,6015701485,8.95,8.95,6015701485 +에넥스,011090,7,865,2,161,22.87,5391365,5975459,59991641,5391365,22.87,90.23,8.99,8.99,4420001858,8.52,8.52,4420001858 +KODEX 코스닥150선물인버스,251340,8,4225,2,95,2.30,4796841,27753380,54200000,4796841,2.30,17.28,8.85,8.85,20334643843,8.88,8.88,20334643843 +ACE 일본TOPIX인버스(합성 H),205720,9,2580,2,100,4.03,242613,94802,3500000,242613,4.03,255.92,6.93,6.93,621941102,6.89,6.89,621941102 +심플랫폼,444530,10,13850,2,880,6.78,403773,6512634,6135447,403773,6.78,6.20,6.58,6.58,5632333290,6.63,6.63,5632333290 +KODEX 200선물인버스2X,252670,11,2375,2,125,5.56,35865657,118768640,546800000,35865657,5.56,30.20,6.56,6.56,85317215282,6.57,6.57,85317215282 +ACE TDF2030액티브,0021D0,12,9950,5,-80,-0.80,64002,108429,1000000,64002,-0.80,59.03,6.40,6.40,637202000,6.40,6.40,637202000 +와이즈버즈,273060,13,1150,2,97,9.21,3218630,59954876,50459582,3218630,9.21,5.37,6.38,6.38,3528308682,6.08,6.08,3528308682 +ACE 장기자산배분액티브,0021C0,14,9795,5,-255,-2.54,62513,88053,1000000,62513,-2.54,70.99,6.25,6.25,612984520,6.26,6.26,612984520 +유니온,000910,15,5440,2,420,8.37,890989,262130,15611619,890989,8.37,339.90,5.71,5.71,4818655420,5.67,5.67,4818655420 +에어레인,163280,16,17470,2,370,2.16,451100,8937346,8174789,451100,2.16,5.05,5.52,5.52,7841951455,5.49,5.49,7841951455 +한텍,098070,17,30350,5,-1100,-3.50,573070,11261551,11121141,573070,-3.50,5.09,5.15,5.15,17754580325,5.26,5.26,17754580325 +오리엔트바이오,002630,18,2305,2,130,5.98,6025232,98372120,118583005,6025232,5.98,6.12,5.08,5.08,13936301591,5.10,5.10,13936301591 +iMBC,052220,19,5250,2,190,3.75,1102107,15151531,23000000,1102107,3.75,7.27,4.79,4.79,5773462755,4.78,4.78,5773462755 +ACE TDF2050액티브,0021E0,20,9975,5,-65,-0.65,49887,140223,1050000,49887,-0.65,35.58,4.75,4.75,495752525,4.73,4.73,495752525 +형지엘리트,093240,21,3870,2,270,7.50,1809264,40303488,38390259,1809264,7.50,4.49,4.71,4.71,6948729085,4.68,4.68,6948729085 +레이저옵텍,199550,22,11040,2,380,3.56,561173,11127843,12044791,561173,3.56,5.04,4.66,4.66,6207883320,4.67,4.67,6207883320 +삼성 인버스 2X 코스피200 선물 ETN,Q530105,23,13435,2,735,5.79,44216,55424,1000000,44216,5.79,79.78,4.42,4.42,596274585,4.44,4.44,596274585 +KODEX 인버스,114800,24,4635,2,125,2.77,5691800,16812708,132800000,5691800,2.77,33.85,4.29,4.29,26403768645,4.29,4.29,26403768645 +비비안,002070,25,1272,2,33,2.66,1271112,25973062,31123777,1271112,2.66,4.89,4.08,4.08,1555011425,3.93,3.93,1555011425 +STX그린로지스,465770,26,10210,2,420,4.29,279918,608315,7171032,279918,4.29,46.02,3.90,3.90,2817935660,3.85,3.85,2817935660 +TIGER 200 산업재,227550,27,7400,5,-100,-1.33,10000,12558,260000,10000,-1.33,79.63,3.85,3.85,74050205,3.85,3.85,74050205 +TIGER 200선물인버스2X,252710,28,2515,2,130,5.45,1081075,2018236,28800000,1081075,5.45,53.57,3.75,3.75,2725443017,3.76,3.76,2725443017 +디모아,016670,29,6750,2,1010,17.60,183664,524174,4941846,183664,17.60,35.04,3.72,3.72,1245350040,3.73,3.73,1245350040 +웹스,196700,30,1534,2,164,11.97,525607,856117,14364144,525607,11.97,61.39,3.66,3.66,832091216,3.78,3.78,832091216 diff --git a/top30/20250403/top30-avtr-20250403-092001.csv b/top30/20250403/top30-avtr-20250403-092001.csv new file mode 100644 index 000000000000..a4ec3bb09783 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3280,2,545,19.93,13262784,53882264,31541686,13262784,19.93,24.61,42.05,42.05,41317858050,39.94,39.94,41317858050 +소프트캠프,258790,2,1612,1,372,30.00,6513361,1199769,24991284,6513361,30.00,542.88,26.06,26.06,10094586338,25.06,25.06,10094586338 +에이유브랜즈,481070,3,23950,2,7950,49.69,3378920,0,14160000,3378920,49.69,0.00,23.86,23.86,90353242050,26.64,26.64,90353242050 +KIWOOM 200선물레버리지,253250,4,13410,5,-655,-4.66,99168,203742,570000,99168,-4.66,48.67,17.40,17.40,1320003475,17.27,17.27,1320003475 +오리엔트정공,065500,5,17590,2,1700,10.70,5179511,50208520,31742912,5179511,10.70,10.32,16.32,16.32,88950845445,15.93,15.93,88950845445 +에넥스,011090,6,888,2,184,26.14,9707105,5975459,59991641,9707105,26.14,162.45,16.18,16.18,8290057823,15.56,15.56,8290057823 +KODEX 코스닥150선물인버스,251340,7,4185,2,55,1.33,8175203,27753380,54200000,8175203,1.33,29.46,15.08,15.08,34518961273,15.22,15.22,34518961273 +ACE 일본TOPIX인버스(합성 H),205720,8,2570,2,90,3.63,448981,94802,3500000,448981,3.63,473.60,12.83,12.83,1153613635,12.83,12.83,1153613635 +미트박스,475460,9,11870,2,640,5.70,686062,1850074,5587025,686062,5.70,37.08,12.28,12.28,8141152700,12.28,12.28,8141152700 +와이즈버즈,273060,10,1143,2,90,8.55,5960134,59954876,50459582,5960134,8.55,9.94,11.81,11.81,6697012447,11.61,11.61,6697012447 +유니온,000910,11,5480,2,460,9.16,1647029,262130,15611619,1647029,9.16,628.33,10.55,10.55,8938343120,10.45,10.45,8938343120 +심플랫폼,444530,12,13420,2,450,3.47,603454,6512634,6135447,603454,3.47,9.27,9.84,9.84,8356968630,10.15,10.15,8356968630 +KODEX 200선물인버스2X,252670,13,2355,2,105,4.67,50109038,118768640,546800000,50109038,4.67,42.19,9.16,9.16,118974140812,9.24,9.24,118974140812 +한텍,098070,14,29950,5,-1500,-4.77,894648,11261551,11121141,894648,-4.77,7.94,8.04,8.04,27370388025,8.22,8.22,27370388025 +에어레인,163280,15,17100,3,0,0.00,652275,8937346,8174789,652275,0.00,7.30,7.98,7.98,11330243955,8.11,8.11,11330243955 +SOL 미국양자컴퓨팅TOP10,0023A0,16,10110,5,-295,-2.84,85459,120608,1150000,85459,-2.84,70.86,7.43,7.43,853754910,7.34,7.34,853754910 +형지엘리트,093240,17,3855,2,255,7.08,2851745,40303488,38390259,2851745,7.08,7.08,7.43,7.43,10963101690,7.41,7.41,10963101690 +비비안,002070,18,1235,5,-4,-0.32,2291830,25973062,31123777,2291830,-0.32,8.82,7.36,7.36,2839672119,7.39,7.39,2839672119 +오리엔트바이오,002630,19,2305,2,130,5.98,8717414,98372120,118583005,8717414,5.98,8.86,7.35,7.35,20116443398,7.36,7.36,20116443398 +ACE TDF2050액티브,0021E0,20,9885,5,-155,-1.54,73814,140223,1050000,73814,-1.54,52.64,7.03,7.03,733946540,7.07,7.07,733946540 +웹스,196700,21,1770,2,400,29.20,995287,856117,14364144,995287,29.20,116.26,6.93,6.93,1601984699,6.30,6.30,1601984699 +KODEX 인버스,114800,22,4615,2,105,2.33,8957433,16812708,132800000,8957433,2.33,53.28,6.75,6.75,41509409426,6.77,6.77,41509409426 +iMBC,052220,23,5150,2,90,1.78,1508228,15151531,23000000,1508228,1.78,9.95,6.56,6.56,7882682805,6.65,6.65,7882682805 +ACE TDF2030액티브,0021D0,24,9975,5,-55,-0.55,64218,108429,1000000,64218,-0.55,59.23,6.42,6.42,639350110,6.41,6.41,639350110 +ACE 장기자산배분액티브,0021C0,25,9795,5,-255,-2.54,63281,88053,1000000,63281,-2.54,71.87,6.33,6.33,620507080,6.33,6.33,620507080 +레이저옵텍,199550,26,10880,2,220,2.06,750530,11127843,12044791,750530,2.06,6.74,6.23,6.23,8296577855,6.33,6.33,8296577855 +SOL 골드커버드콜액티브,0022T0,27,10825,2,100,0.93,91912,326360,1500000,91912,0.93,28.16,6.13,6.13,998473936,6.15,6.15,998473936 +STX그린로지스,465770,28,10110,2,320,3.27,426475,608315,7171032,426475,3.27,70.11,5.95,5.95,4313795360,5.95,5.95,4313795360 +TIGER 200선물인버스2X,252710,29,2495,2,110,4.61,1691549,2018236,28800000,1691549,4.61,83.81,5.87,5.87,4256152127,5.92,5.92,4256152127 +디모아,016670,30,5900,2,160,2.79,288858,524174,4941846,288858,2.79,55.11,5.85,5.85,1909425665,6.55,6.55,1909425665 diff --git a/top30/20250403/top30-avtr-20250403-093001.csv b/top30/20250403/top30-avtr-20250403-093001.csv new file mode 100644 index 000000000000..977e0f249575 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3220,2,485,17.73,17076371,53882264,31541686,17076371,17.73,31.69,54.14,54.14,53758525852,52.93,52.93,53758525852 +에이유브랜즈,481070,2,23050,2,7050,44.06,4056814,0,14160000,4056814,44.06,0.00,28.65,28.65,105937238475,32.46,32.46,105937238475 +소프트캠프,258790,3,1612,1,372,30.00,6670284,1199769,24991284,6670284,30.00,555.96,26.69,26.69,10347546214,25.69,25.69,10347546214 +오리엔트정공,065500,4,18140,2,2250,14.16,7499159,50208520,31742912,7499159,14.16,14.94,23.62,23.62,130773287150,22.71,22.71,130773287150 +KIWOOM 200선물레버리지,253250,5,13420,5,-645,-4.59,132442,203742,570000,132442,-4.59,65.00,23.24,23.24,1767564080,23.11,23.11,1767564080 +KODEX 코스닥150선물인버스,251340,6,4180,2,50,1.21,11684971,27753380,54200000,11684971,1.21,42.10,21.56,21.56,49183496614,21.71,21.71,49183496614 +에넥스,011090,7,905,2,201,28.55,11533178,5975459,59991641,11533178,28.55,193.01,19.22,19.22,9926981099,18.28,18.28,9926981099 +웹스,196700,8,1690,2,320,23.36,2687708,856117,14364144,2687708,23.36,313.94,18.71,18.71,4584652365,18.89,18.89,4584652365 +미트박스,475460,9,11670,2,440,3.92,851337,1850074,5587025,851337,3.92,46.02,15.24,15.24,10071637280,15.45,15.45,10071637280 +와이즈버즈,273060,10,1123,2,70,6.65,7154465,59954876,50459582,7154465,6.65,11.93,14.18,14.18,8044384666,14.20,14.20,8044384666 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8725,5,-35,-0.40,77092,200976,550000,77092,-0.40,38.36,14.02,14.02,672121054,14.01,14.01,672121054 +유니온,000910,12,5490,2,470,9.36,2172323,262130,15611619,2172323,9.36,828.72,13.91,13.91,11818009535,13.79,13.79,11818009535 +ACE 일본TOPIX인버스(합성 H),205720,13,2555,2,75,3.02,454068,94802,3500000,454068,3.02,478.96,12.97,12.97,1166631975,13.05,13.05,1166631975 +KODEX 200선물인버스2X,252670,14,2350,2,100,4.44,63980519,118768640,546800000,63980519,4.44,53.87,11.70,11.70,151536058463,11.79,11.79,151536058463 +심플랫폼,444530,15,13360,2,390,3.01,703582,6512634,6135447,703582,3.01,10.80,11.47,11.47,9697232965,11.83,11.83,9697232965 +오리엔트바이오,002630,16,2370,2,195,8.97,12985011,98372120,118583005,12985011,8.97,13.20,10.95,10.95,30224268721,10.75,10.75,30224268721 +형지엘리트,093240,17,3805,2,205,5.69,4044663,40303488,38390259,4044663,5.69,10.04,10.54,10.54,15570063329,10.66,10.66,15570063329 +한텍,098070,18,30000,5,-1450,-4.61,1043452,11261551,11121141,1043452,-4.61,9.27,9.38,9.38,31834869400,9.54,9.54,31834869400 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,19,13600,2,595,4.58,92258,6918,1000000,92258,4.58,1333.59,9.23,9.23,1257148130,9.24,9.24,1257148130 +에어레인,163280,20,17190,2,90,0.53,719455,8937346,8174789,719455,0.53,8.05,8.80,8.80,12482271770,8.88,8.88,12482271770 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,21,9595,5,-125,-1.29,154463,318335,1800000,154463,-1.29,48.52,8.58,8.58,1481197930,8.58,8.58,1481197930 +비비안,002070,22,1245,2,6,0.48,2596084,25973062,31123777,2596084,0.48,10.00,8.34,8.34,3217299797,8.30,8.30,3217299797 +KODEX 인버스,114800,23,4610,2,100,2.22,11013413,16812708,132800000,11013413,2.22,65.51,8.29,8.29,50988274754,8.33,8.33,50988274754 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,24,13620,2,610,4.69,80496,1472,1000000,80496,4.69,5468.48,8.05,8.05,1098140465,8.06,8.06,1098140465 +SOL 미국양자컴퓨팅TOP10,0023A0,25,10090,5,-315,-3.03,90502,120608,1150000,90502,-3.03,75.04,7.87,7.87,904673195,7.80,7.80,904673195 +흥국화재우,000545,26,7150,5,-950,-11.73,60044,186272,768000,60044,-11.73,32.23,7.82,7.82,427879810,7.79,7.79,427879810 +iMBC,052220,27,5190,2,130,2.57,1757279,15151531,23000000,1757279,2.57,11.60,7.64,7.64,9174091705,7.69,7.69,9174091705 +SOL 골드커버드콜액티브,0022T0,28,10800,2,75,0.70,113875,326360,1500000,113875,0.70,34.89,7.59,7.59,1235681802,7.63,7.63,1235681802 +디모아,016670,29,5670,5,-70,-1.22,362725,524174,4941846,362725,-1.22,69.20,7.34,7.34,2340071225,8.35,8.35,2340071225 +ACE TDF2050액티브,0021E0,30,9865,5,-175,-1.74,75759,140223,1050000,75759,-1.74,54.03,7.22,7.22,753143195,7.27,7.27,753143195 diff --git a/top30/20250403/top30-avtr-20250403-094002.csv b/top30/20250403/top30-avtr-20250403-094002.csv new file mode 100644 index 000000000000..a8523bfc3f76 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3230,2,495,18.10,19716684,53882264,31541686,19716684,18.10,36.59,62.51,62.51,62125201800,60.98,60.98,62125201800 +에이유브랜즈,481070,2,23200,2,7200,45.00,4684156,0,14160000,4684156,45.00,0.00,33.08,33.08,120972817125,36.82,36.82,120972817125 +오리엔트정공,065500,3,17950,2,2060,12.96,9131057,50208520,31742912,9131057,12.96,18.19,28.77,28.77,159987768590,28.08,28.08,159987768590 +소프트캠프,258790,4,1612,1,372,30.00,7148725,1199769,24991284,7148725,30.00,595.84,28.60,28.60,11118793106,27.60,27.60,11118793106 +KODEX 코스닥150선물인버스,251340,5,4165,2,35,0.85,15180911,27753380,54200000,15180911,0.85,54.70,28.01,28.01,63794925249,28.26,28.26,63794925249 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,8725,5,-35,-0.40,140477,200976,550000,140477,-0.40,69.90,25.54,25.54,1225155184,25.53,25.53,1225155184 +에넥스,011090,7,866,2,162,23.01,14024085,5975459,59991641,14024085,23.01,234.69,23.38,23.38,12074897515,23.24,23.24,12074897515 +KIWOOM 200선물레버리지,253250,8,13525,5,-540,-3.84,133062,203742,570000,133062,-3.84,65.31,23.34,23.34,1775907180,23.04,23.04,1775907180 +웹스,196700,9,1721,2,351,25.62,3180270,856117,14364144,3180270,25.62,371.48,22.14,22.14,5429898230,21.96,21.96,5429898230 +유니온,000910,10,5590,2,570,11.35,2924714,262130,15611619,2924714,11.35,1115.75,18.73,18.73,16002835400,18.34,18.34,16002835400 +와이즈버즈,273060,11,1083,2,30,2.85,8895111,59954876,50459582,8895111,2.85,14.84,17.63,17.63,9957489790,18.22,18.22,9957489790 +미트박스,475460,12,11340,2,110,0.98,931670,1850074,5587025,931670,0.98,50.36,16.68,16.68,10993548025,17.35,17.35,10993548025 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13565,2,560,4.31,139108,6918,1000000,139108,4.31,2010.81,13.91,13.91,1893016955,13.96,13.96,1893016955 +심플랫폼,444530,14,13350,2,380,2.93,833819,6512634,6135447,833819,2.93,12.80,13.59,13.59,11424033950,13.95,13.95,11424033950 +형지엘리트,093240,15,3770,2,170,4.72,5148193,40303488,38390259,5148193,4.72,12.77,13.41,13.41,19672929000,13.59,13.59,19672929000 +KODEX 200선물인버스2X,252670,16,2332,2,82,3.64,71962460,118768640,546800000,71962460,3.64,60.59,13.16,13.16,170245772166,13.35,13.35,170245772166 +ACE 일본TOPIX인버스(합성 H),205720,17,2560,2,80,3.23,460144,94802,3500000,460144,3.23,485.37,13.15,13.15,1182127775,13.19,13.19,1182127775 +오리엔트바이오,002630,18,2330,2,155,7.13,15406619,98372120,118583005,15406619,7.13,15.66,12.99,12.99,35853542248,12.98,12.98,35853542248 +한텍,098070,19,31500,2,50,0.16,1437882,11261551,11121141,1437882,0.16,12.77,12.93,12.93,44024724975,12.57,12.57,44024724975 +SOL 골드커버드콜액티브,0022T0,20,10825,2,100,0.93,166635,326360,1500000,166635,0.93,51.06,11.11,11.11,1806564172,11.13,11.13,1806564172 +SOL 미국양자컴퓨팅TOP10,0023A0,21,10070,5,-335,-3.22,122008,120608,1150000,122008,-3.22,101.16,10.61,10.61,1222443357,10.56,10.56,1222443357 +비비안,002070,22,1216,5,-23,-1.86,3095644,25973062,31123777,3095644,-1.86,11.92,9.95,9.95,3829086260,10.12,10.12,3829086260 +에어레인,163280,23,17360,2,260,1.52,804927,8937346,8174789,804927,1.52,9.01,9.85,9.85,13966741150,9.84,9.84,13966741150 +KODEX 인버스,114800,24,4595,2,85,1.88,12257026,16812708,132800000,12257026,1.88,72.90,9.23,9.23,56715191261,9.29,9.29,56715191261 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,25,13555,2,545,4.19,90854,1472,1000000,90854,4.19,6172.15,9.09,9.09,1238659490,9.14,9.14,1238659490 +iMBC,052220,26,5060,3,0,0.00,2075339,15151531,23000000,2075339,0.00,13.70,9.02,9.02,10794308860,9.28,9.28,10794308860 +KD,044180,27,1004,5,-98,-8.89,2396008,11323917,26717799,2396008,-8.89,21.16,8.97,8.97,2557878837,9.54,9.54,2557878837 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9595,5,-125,-1.29,154624,318335,1800000,154624,-1.29,48.57,8.59,8.59,1482742725,8.59,8.59,1482742725 +KODEX 레버리지,122630,29,15000,5,-570,-3.66,11891221,15703090,143050000,11891221,-3.66,75.73,8.31,8.31,175875424245,8.20,8.20,175875424245 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,30,13945,5,-600,-4.13,82780,31125,1000000,82780,-4.13,265.96,8.28,8.28,1151682065,8.26,8.26,1151682065 diff --git a/top30/20250403/top30-avtr-20250403-095001.csv b/top30/20250403/top30-avtr-20250403-095001.csv new file mode 100644 index 000000000000..5a203998e94c --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3180,2,445,16.27,21163379,53882264,31541686,21163379,16.27,39.28,67.10,67.10,66752840273,66.55,66.55,66752840273 +에이유브랜즈,481070,2,23950,2,7950,49.69,4983757,0,14160000,4983757,49.69,0.00,35.20,35.20,128157110775,37.79,37.79,128157110775 +KODEX 코스닥150선물인버스,251340,3,4180,2,50,1.21,17038879,27753380,54200000,17038879,1.21,61.39,31.44,31.44,71545644076,31.58,31.58,71545644076 +소프트캠프,258790,4,1612,1,372,30.00,7730008,1199769,24991284,7730008,30.00,644.29,30.93,30.93,12055821302,29.93,29.93,12055821302 +오리엔트정공,065500,5,17810,2,1920,12.08,9793369,50208520,31742912,9793369,12.08,19.51,30.85,30.85,171848032880,30.40,30.40,171848032880 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,6,8720,5,-40,-0.46,167002,200976,550000,167002,-0.46,83.10,30.36,30.36,1456445709,30.37,30.37,1456445709 +에넥스,011090,7,891,2,187,26.56,15192191,5975459,59991641,15192191,26.56,254.24,25.32,25.32,13100235355,24.51,24.51,13100235355 +웹스,196700,8,1704,2,334,24.38,3436961,856117,14364144,3436961,24.38,401.46,23.93,23.93,5866095406,23.97,23.97,5866095406 +KIWOOM 200선물레버리지,253250,9,13495,5,-570,-4.05,136089,203742,570000,136089,-4.05,66.79,23.88,23.88,1816885670,23.62,23.62,1816885670 +유니온,000910,10,5500,2,480,9.56,3371948,262130,15611619,3371948,9.56,1286.36,21.60,21.60,18487002850,21.53,21.53,18487002850 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13600,2,595,4.58,193056,6918,1000000,193056,4.58,2790.63,19.31,19.31,2625559495,19.31,19.31,2625559495 +와이즈버즈,273060,12,1091,2,38,3.61,9538364,59954876,50459582,9538364,3.61,15.91,18.90,18.90,10655339549,19.36,19.36,10655339549 +미트박스,475460,13,11240,2,10,0.09,1007902,1850074,5587025,1007902,0.09,54.48,18.04,18.04,11857774925,18.88,18.88,11857774925 +한텍,098070,14,30500,5,-950,-3.02,1915504,11261551,11121141,1915504,-3.02,17.01,17.22,17.22,58895136625,17.36,17.36,58895136625 +심플랫폼,444530,15,13440,2,470,3.62,909392,6512634,6135447,909392,3.62,13.96,14.82,14.82,12439777970,15.09,15.09,12439777970 +형지엘리트,093240,16,3710,2,110,3.06,5595397,40303488,38390259,5595397,3.06,13.88,14.58,14.58,21348510033,14.99,14.99,21348510033 +KODEX 200선물인버스2X,252670,17,2335,2,85,3.78,79562455,118768640,546800000,79562455,3.78,66.99,14.55,14.55,187980522117,14.72,14.72,187980522117 +오리엔트바이오,002630,18,2305,2,130,5.98,16778234,98372120,118583005,16778234,5.98,17.06,14.15,14.15,39027382599,14.28,14.28,39027382599 +ACE 일본TOPIX인버스(합성 H),205720,19,2555,2,75,3.02,463131,94802,3500000,463131,3.02,488.52,13.23,13.23,1189747405,13.30,13.30,1189747405 +TIGER 200선물인버스2X,252710,20,2470,2,85,3.56,3596253,2018236,28800000,3596253,3.56,178.19,12.49,12.49,8974613342,12.62,12.62,8974613342 +써니전자,004770,21,2610,2,365,16.26,4412379,1550432,36702884,4412379,16.26,284.59,12.02,12.02,11028968668,11.51,11.51,11028968668 +STX그린로지스,465770,22,10370,2,580,5.92,827893,608315,7171032,827893,5.92,136.10,11.54,11.54,8437959455,11.35,11.35,8437959455 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,9590,5,-130,-1.34,205818,318335,1800000,205818,-1.34,64.65,11.43,11.43,1974051135,11.44,11.44,1974051135 +SOL 골드커버드콜액티브,0022T0,24,10820,2,95,0.89,167266,326360,1500000,167266,0.89,51.25,11.15,11.15,1813394267,11.17,11.17,1813394267 +SOL 미국양자컴퓨팅TOP10,0023A0,25,10070,5,-335,-3.22,127653,120608,1150000,127653,-3.22,105.84,11.10,11.10,1279309832,11.05,11.05,1279309832 +제일약품,271980,26,15800,2,2270,16.78,1554758,1045807,14704872,1554758,16.78,148.67,10.57,10.57,23663398790,10.18,10.18,23663398790 +에어레인,163280,27,17270,2,170,0.99,853280,8937346,8174789,853280,0.99,9.55,10.44,10.44,14804308875,10.49,10.49,14804308875 +비비안,002070,28,1214,5,-25,-2.02,3230583,25973062,31123777,3230583,-2.02,12.44,10.38,10.38,3992922600,10.57,10.57,3992922600 +KD,044180,29,1022,5,-80,-7.26,2762776,11323917,26717799,2762776,-7.26,24.40,10.34,10.34,2930448505,10.73,10.73,2930448505 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,30,13595,2,585,4.50,102677,1472,1000000,102677,4.50,6975.34,10.27,10.27,1399068210,10.29,10.29,1399068210 diff --git a/top30/20250403/top30-avtr-20250403-100001.csv b/top30/20250403/top30-avtr-20250403-100001.csv new file mode 100644 index 000000000000..93540cc4e6ea --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3190,2,455,16.64,21747411,53882264,31541686,21747411,16.64,40.36,68.95,68.95,68614736373,68.19,68.19,68614736373 +에이유브랜즈,481070,2,24850,2,8850,55.31,5324233,0,14160000,5324233,55.31,0.00,37.60,37.60,136483206025,38.79,38.79,136483206025 +KODEX 코스닥150선물인버스,251340,3,4185,2,55,1.33,18835109,27753380,54200000,18835109,1.33,67.87,34.75,34.75,79054424080,34.85,34.85,79054424080 +오리엔트정공,065500,4,17720,2,1830,11.52,10296243,50208520,31742912,10296243,11.52,20.51,32.44,32.44,180800487110,32.14,32.14,180800487110 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8720,5,-40,-0.46,175102,200976,550000,175102,-0.46,87.13,31.84,31.84,1527077709,31.84,31.84,1527077709 +소프트캠프,258790,6,1612,1,372,30.00,7751611,1199769,24991284,7751611,30.00,646.09,31.02,31.02,12090645338,30.01,30.01,12090645338 +에넥스,011090,7,892,2,188,26.70,15794736,5975459,59991641,15794736,26.70,264.33,26.33,26.33,13638756669,25.49,25.49,13638756669 +웹스,196700,8,1738,2,368,26.86,3644245,856117,14364144,3644245,26.86,425.67,25.37,25.37,6222958552,24.93,24.93,6222958552 +유니온,000910,9,5550,2,530,10.56,3744549,262130,15611619,3744549,10.56,1428.51,23.99,23.99,20540635350,23.71,23.71,20540635350 +KIWOOM 200선물레버리지,253250,10,13495,5,-570,-4.05,136089,203742,570000,136089,-4.05,66.79,23.88,23.88,1816885670,23.62,23.62,1816885670 +심플랫폼,444530,11,13370,2,400,3.08,1364406,6512634,6135447,1364406,3.08,20.95,22.24,22.24,18707504875,22.81,22.81,18707504875 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13550,2,545,4.19,214312,6918,1000000,214312,4.19,3097.89,21.43,21.43,2913637810,21.50,21.50,2913637810 +와이즈버즈,273060,13,1077,2,24,2.28,10035119,59954876,50459582,10035119,2.28,16.74,19.89,19.89,11197568336,20.60,20.60,11197568336 +미트박스,475460,14,11430,2,200,1.78,1047912,1850074,5587025,1047912,1.78,56.64,18.76,18.76,12314070355,19.28,19.28,12314070355 +한텍,098070,15,30300,5,-1150,-3.66,2010426,11261551,11121141,2010426,-3.66,17.85,18.08,18.08,61774703900,18.33,18.33,61774703900 +써니전자,004770,16,2555,2,310,13.81,5771589,1550432,36702884,5771589,13.81,372.26,15.73,15.73,14499966952,15.46,15.46,14499966952 +형지엘리트,093240,17,3710,2,110,3.06,5945782,40303488,38390259,5945782,3.06,14.75,15.49,15.49,22649082343,15.90,15.90,22649082343 +KODEX 200선물인버스2X,252670,18,2335,2,85,3.78,83697567,118768640,546800000,83697567,3.78,70.47,15.31,15.31,197644495731,15.48,15.48,197644495731 +오리엔트바이오,002630,19,2300,2,125,5.75,17475931,98372120,118583005,17475931,5.75,17.77,14.74,14.74,40639870846,14.90,14.90,40639870846 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,20,13970,5,-575,-3.95,143465,31125,1000000,143465,-3.95,460.93,14.35,14.35,1998292170,14.30,14.30,1998292170 +ACE 일본TOPIX인버스(합성 H),205720,21,2570,2,90,3.63,465137,94802,3500000,465137,3.63,490.64,13.29,13.29,1194894355,13.28,13.28,1194894355 +TIGER 200선물인버스2X,252710,22,2470,2,85,3.56,3673333,2018236,28800000,3673333,3.56,182.01,12.75,12.75,9165438802,12.88,12.88,9165438802 +레이저옵텍,199550,23,11380,2,720,6.75,1532093,11127843,12044791,1532093,6.75,13.77,12.72,12.72,17021938875,12.42,12.42,17021938875 +STX그린로지스,465770,24,10250,2,460,4.70,906969,608315,7171032,906969,4.70,149.10,12.65,12.65,9256530665,12.59,12.59,9256530665 +온코닉테라퓨틱스,476060,25,26700,2,850,3.29,1297151,6765897,10881960,1297151,3.29,19.17,11.92,11.92,34027657875,11.71,11.71,34027657875 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,9590,5,-130,-1.34,209014,318335,1800000,209014,-1.34,65.66,11.61,11.61,2004700875,11.61,11.61,2004700875 +제일약품,271980,27,15600,2,2070,15.30,1704620,1045807,14704872,1704620,15.30,163.00,11.59,11.59,26033081680,11.35,11.35,26033081680 +SOL 미국양자컴퓨팅TOP10,0023A0,28,10100,5,-305,-2.93,133000,120608,1150000,133000,-2.93,110.27,11.57,11.57,1333256092,11.48,11.48,1333256092 +SOL 골드커버드콜액티브,0022T0,29,10825,2,100,0.93,167926,326360,1500000,167926,0.93,51.45,11.20,11.20,1820535657,11.21,11.21,1820535657 +에어레인,163280,30,17210,2,110,0.64,913236,8937346,8174789,913236,0.64,10.22,11.17,11.17,15839385280,11.26,11.26,15839385280 diff --git a/top30/20250403/top30-avtr-20250403-101001.csv b/top30/20250403/top30-avtr-20250403-101001.csv new file mode 100644 index 000000000000..c8f991f90742 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3145,2,410,14.99,22988912,53882264,31541686,22988912,14.99,42.67,72.88,72.88,72512526199,73.10,73.10,72512526199 +에이유브랜즈,481070,2,25150,2,9150,57.19,6355353,0,14160000,6355353,57.19,0.00,44.88,44.88,162731170150,45.70,45.70,162731170150 +KODEX 코스닥150선물인버스,251340,3,4175,2,45,1.09,20070614,27753380,54200000,20070614,1.09,72.32,37.03,37.03,84221651961,37.22,37.22,84221651961 +오리엔트정공,065500,4,17700,2,1810,11.39,11460053,50208520,31742912,11460053,11.39,22.82,36.10,36.10,201246616620,35.82,35.82,201246616620 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8725,5,-35,-0.40,175203,200976,550000,175203,-0.40,87.18,31.86,31.86,1527957434,31.84,31.84,1527957434 +소프트캠프,258790,6,1612,1,372,30.00,7778679,1199769,24991284,7778679,30.00,648.35,31.13,31.13,12134278954,30.12,30.12,12134278954 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13535,2,530,4.08,283344,6918,1000000,283344,4.08,4095.75,28.33,28.33,3850170375,28.45,28.45,3850170375 +웹스,196700,8,1781,1,411,30.00,4046360,856117,14364144,4046360,30.00,472.64,28.17,28.17,6933321819,27.10,27.10,6933321819 +에넥스,011090,9,877,2,173,24.57,16612031,5975459,59991641,16612031,24.57,278.00,27.69,27.69,14353543146,27.28,27.28,14353543146 +유니온,000910,10,5570,2,550,10.96,4034914,262130,15611619,4034914,10.96,1539.28,25.85,25.85,22153989010,25.48,25.48,22153989010 +심플랫폼,444530,11,13250,2,280,2.16,1520822,6512634,6135447,1520822,2.16,23.35,24.79,24.79,20789252950,25.57,25.57,20789252950 +KIWOOM 200선물레버리지,253250,12,13600,5,-465,-3.31,136152,203742,570000,136152,-3.31,66.83,23.89,23.89,1817741145,23.45,23.45,1817741145 +와이즈버즈,273060,13,1079,2,26,2.47,10738191,59954876,50459582,10738191,2.47,17.91,21.28,21.28,11951827723,21.95,21.95,11951827723 +미트박스,475460,14,11700,2,470,4.19,1142711,1850074,5587025,1142711,4.19,61.77,20.45,20.45,13419416205,20.53,20.53,13419416205 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,13930,5,-615,-4.23,203282,31125,1000000,203282,-4.23,653.11,20.33,20.33,2830951060,20.32,20.32,2830951060 +한텍,098070,16,30450,5,-1000,-3.18,2107620,11261551,11121141,2107620,-3.18,18.72,18.95,18.95,64720591525,19.11,19.11,64720591525 +레이저옵텍,199550,17,11380,2,720,6.75,2158803,11127843,12044791,2158803,6.75,19.40,17.92,17.92,24190211530,17.65,17.65,24190211530 +써니전자,004770,18,2520,2,275,12.25,6342563,1550432,36702884,6342563,12.25,409.08,17.28,17.28,15931697624,17.23,17.23,15931697624 +형지엘리트,093240,19,3640,2,40,1.11,6538071,40303488,38390259,6538071,1.11,16.22,17.03,17.03,24812610164,17.76,17.76,24812610164 +KODEX 200선물인버스2X,252670,20,2320,2,70,3.11,88656689,118768640,546800000,88656689,3.11,74.65,16.21,16.21,209182739515,16.49,16.49,209182739515 +오리엔트바이오,002630,21,2285,2,110,5.06,18891204,98372120,118583005,18891204,5.06,19.20,15.93,15.93,43870245453,16.19,16.19,43870245453 +온코닉테라퓨틱스,476060,22,26400,2,550,2.13,1493038,6765897,10881960,1493038,2.13,22.07,13.72,13.72,39183792675,13.64,13.64,39183792675 +iMBC,052220,23,5300,2,240,4.74,3150262,15151531,23000000,3150262,4.74,20.79,13.70,13.70,16411598720,13.46,13.46,16411598720 +TIGER 200선물인버스2X,252710,24,2465,2,80,3.35,3913378,2018236,28800000,3913378,3.35,193.90,13.59,13.59,9759443910,13.75,13.75,9759443910 +STX그린로지스,465770,25,10270,2,480,4.90,964523,608315,7171032,964523,4.90,158.56,13.45,13.45,9849319930,13.37,13.37,9849319930 +대신정보통신,020180,26,1236,2,141,12.88,5155396,5120592,38428915,5155396,12.88,100.68,13.42,13.42,6011023956,12.66,12.66,6011023956 +ACE 일본TOPIX인버스(합성 H),205720,27,2565,2,85,3.43,465313,94802,3500000,465313,3.43,490.83,13.29,13.29,1195346460,13.31,13.31,1195346460 +평화홀딩스,010770,28,7140,2,1250,21.22,1928191,1896742,14625466,1928191,21.22,101.66,13.18,13.18,12654038210,12.12,12.12,12654038210 +흥국화재우,000545,29,7010,5,-1090,-13.46,99603,186272,768000,99603,-13.46,53.47,12.97,12.97,705188400,13.10,13.10,705188400 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,30,13540,2,530,4.07,123431,1472,1000000,123431,4.07,8385.26,12.34,12.34,1680936995,12.41,12.41,1680936995 diff --git a/top30/20250403/top30-avtr-20250403-102001.csv b/top30/20250403/top30-avtr-20250403-102001.csv new file mode 100644 index 000000000000..6770fc1c37b0 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3185,2,450,16.45,24027043,53882264,31541686,24027043,16.45,44.59,76.18,76.18,75833936575,75.49,75.49,75833936575 +에이유브랜즈,481070,2,25000,2,9000,56.25,6700966,0,14160000,6700966,56.25,0.00,47.32,47.32,171367708750,48.41,48.41,171367708750 +KODEX 코스닥150선물인버스,251340,3,4175,2,45,1.09,21491775,27753380,54200000,21491775,1.09,77.44,39.65,39.65,90143148338,39.84,39.84,90143148338 +오리엔트정공,065500,4,17710,2,1820,11.45,11866537,50208520,31742912,11866537,11.45,23.63,37.38,37.38,208450075230,37.08,37.08,208450075230 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,5,8725,5,-35,-0.40,175244,200976,550000,175244,-0.40,87.20,31.86,31.86,1528315159,31.85,31.85,1528315159 +소프트캠프,258790,6,1612,1,372,30.00,7805675,1199769,24991284,7805675,30.00,650.60,31.23,31.23,12177796506,30.23,30.23,12177796506 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13535,2,530,4.08,300248,6918,1000000,300248,4.08,4340.10,30.02,30.02,4078623510,30.13,30.13,4078623510 +유니온,000910,8,5570,2,550,10.96,4564349,262130,15611619,4564349,10.96,1741.25,29.24,29.24,25124996335,28.89,28.89,25124996335 +웹스,196700,9,1781,1,411,30.00,4091914,856117,14364144,4091914,30.00,477.96,28.49,28.49,7014453493,27.42,27.42,7014453493 +에넥스,011090,10,874,2,170,24.15,17082956,5975459,59991641,17082956,24.15,285.89,28.48,28.48,14767700343,28.17,28.17,14767700343 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13930,5,-615,-4.23,279275,31125,1000000,279275,-4.23,897.27,27.93,27.93,3890078750,27.93,27.93,3890078750 +iMBC,052220,12,5310,2,250,4.94,5825330,15151531,23000000,5825330,4.94,38.45,25.33,25.33,30833865420,25.25,25.25,30833865420 +심플랫폼,444530,13,13310,2,340,2.62,1552252,6512634,6135447,1552252,2.62,23.83,25.30,25.30,21206947310,25.97,25.97,21206947310 +유라클,088340,14,17200,2,2910,20.36,1085128,1095224,4330068,1085128,20.36,99.08,25.06,25.06,17169634360,23.05,23.05,17169634360 +KIWOOM 200선물레버리지,253250,15,13605,5,-460,-3.27,137791,203742,570000,137791,-3.27,67.63,24.17,24.17,1840111395,23.73,23.73,1840111395 +미트박스,475460,16,11790,2,560,4.99,1269095,1850074,5587025,1269095,4.99,68.60,22.72,22.72,14913265475,22.64,22.64,14913265475 +와이즈버즈,273060,17,1066,2,13,1.23,11047803,59954876,50459582,11047803,1.23,18.43,21.89,21.89,12283110511,22.84,22.84,12283110511 +한텍,098070,18,31250,5,-200,-0.64,2303570,11261551,11121141,2303570,-0.64,20.46,20.71,20.71,70798389750,20.37,20.37,70798389750 +레이저옵텍,199550,19,11290,2,630,5.91,2329275,11127843,12044791,2329275,5.91,20.93,19.34,19.34,26119305610,19.21,19.21,26119305610 +형지엘리트,093240,20,3700,2,100,2.78,6986792,40303488,38390259,6986792,2.78,17.34,18.20,18.20,26484288320,18.65,18.65,26484288320 +써니전자,004770,21,2485,2,240,10.69,6632809,1550432,36702884,6632809,10.69,427.80,18.07,18.07,16656929841,18.26,18.26,16656929841 +대신정보통신,020180,22,1212,2,117,10.68,6892314,5120592,38428915,6892314,10.68,134.60,17.94,17.94,8155319157,17.51,17.51,8155319157 +KODEX 200선물인버스2X,252670,23,2325,2,75,3.33,95943950,118768640,546800000,95943950,3.33,80.78,17.55,17.55,226058942919,17.78,17.78,226058942919 +오리엔트바이오,002630,24,2305,2,130,5.98,19566070,98372120,118583005,19566070,5.98,19.89,16.50,16.50,45420458757,16.62,16.62,45420458757 +평화홀딩스,010770,25,7060,2,1170,19.86,2277759,1896742,14625466,2277759,19.86,120.09,15.57,15.57,15138845885,14.66,14.66,15138845885 +온코닉테라퓨틱스,476060,26,26150,2,300,1.16,1600493,6765897,10881960,1600493,1.16,23.66,14.71,14.71,41985770775,14.75,14.75,41985770775 +TIGER 200선물인버스2X,252710,27,2460,2,75,3.14,4149445,2018236,28800000,4149445,3.14,205.60,14.41,14.41,10339067685,14.59,14.59,10339067685 +웹케시,053580,28,14410,1,3320,29.94,1924094,514293,13636248,1924094,29.94,374.12,14.11,14.11,25440311735,12.95,12.95,25440311735 +STX그린로지스,465770,29,10200,2,410,4.19,1011184,608315,7171032,1011184,4.19,166.23,14.10,14.10,10324866810,14.12,14.12,10324866810 +ACE 일본TOPIX인버스(합성 H),205720,30,2565,2,85,3.43,489673,94802,3500000,489673,3.43,516.52,13.99,13.99,1257831725,14.01,14.01,1257831725 diff --git a/top30/20250403/top30-avtr-20250403-103001.csv b/top30/20250403/top30-avtr-20250403-103001.csv new file mode 100644 index 000000000000..bb80c2d3dab9 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3170,2,435,15.90,24507901,53882264,31541686,24507901,15.90,45.48,77.70,77.70,77359188321,77.37,77.37,77359188321 +에이유브랜즈,481070,2,23900,2,7900,49.38,7119325,0,14160000,7119325,49.38,0.00,50.28,50.28,181520783600,53.64,53.64,181520783600 +KODEX 코스닥150선물인버스,251340,3,4190,2,60,1.45,22768278,27753380,54200000,22768278,1.45,82.04,42.01,42.01,95481091406,42.04,42.04,95481091406 +오리엔트정공,065500,4,17610,2,1720,10.82,12181537,50208520,31742912,12181537,10.82,24.26,38.38,38.38,214000776685,38.28,38.28,214000776685 +iMBC,052220,5,5470,2,410,8.10,8805709,15151531,23000000,8805709,8.10,58.12,38.29,38.29,47234967880,37.54,37.54,47234967880 +유라클,088340,6,17410,2,3120,21.83,1608772,1095224,4330068,1608772,21.83,146.89,37.15,37.15,26226889735,34.79,34.79,26226889735 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,7,13480,2,475,3.65,323809,6918,1000000,323809,3.65,4680.67,32.38,32.38,4396676190,32.62,32.62,4396676190 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8725,5,-35,-0.40,175309,200976,550000,175309,-0.40,87.23,31.87,31.87,1528882284,31.86,31.86,1528882284 +소프트캠프,258790,9,1612,1,372,30.00,7819255,1199769,24991284,7819255,30.00,651.73,31.29,31.29,12199687466,30.28,30.28,12199687466 +미트박스,475460,10,12680,2,1450,12.91,1736859,1850074,5587025,1736859,12.91,93.88,31.09,31.09,20663982770,29.17,29.17,20663982770 +유니온,000910,11,5590,2,570,11.35,4798753,262130,15611619,4798753,11.35,1830.68,30.74,30.74,26433420780,30.29,30.29,26433420780 +에넥스,011090,12,879,2,175,24.86,17467954,5975459,59991641,17467954,24.86,292.33,29.12,29.12,15103643691,28.64,28.64,15103643691 +웹스,196700,13,1781,1,411,30.00,4129778,856117,14364144,4129778,30.00,482.38,28.75,28.75,7081889277,27.68,27.68,7081889277 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,14,13990,5,-555,-3.82,285013,31125,1000000,285013,-3.82,915.70,28.50,28.50,3970138270,28.38,28.38,3970138270 +심플랫폼,444530,15,13340,2,370,2.85,1626935,6512634,6135447,1626935,2.85,24.98,26.52,26.52,22202842435,27.13,27.13,22202842435 +한텍,098070,16,31750,2,300,0.95,2841022,11261551,11121141,2841022,0.95,25.23,25.55,25.55,87831824425,24.87,24.87,87831824425 +KIWOOM 200선물레버리지,253250,17,13530,5,-535,-3.80,138237,203742,570000,138237,-3.80,67.85,24.25,24.25,1846159850,23.94,23.94,1846159850 +와이즈버즈,273060,18,1062,2,9,0.85,11216553,59954876,50459582,11216553,0.85,18.71,22.23,22.23,12463066784,23.26,23.26,12463066784 +대신정보통신,020180,19,1180,2,85,7.76,7817074,5120592,38428915,7817074,7.76,152.66,20.34,20.34,9255655982,20.41,20.41,9255655982 +레이저옵텍,199550,20,11390,2,730,6.85,2437321,11127843,12044791,2437321,6.85,21.90,20.24,20.24,27339288745,19.93,19.93,27339288745 +써니전자,004770,21,2485,2,240,10.69,6882706,1550432,36702884,6882706,10.69,443.92,18.75,18.75,17277293677,18.94,18.94,17277293677 +형지엘리트,093240,22,3695,2,95,2.64,7176402,40303488,38390259,7176402,2.64,17.81,18.69,18.69,27186262690,19.17,19.17,27186262690 +KODEX 200선물인버스2X,252670,23,2340,2,90,4.00,99199868,118768640,546800000,99199868,4.00,83.52,18.14,18.14,233643906189,18.26,18.26,233643906189 +평화홀딩스,010770,24,7320,2,1430,24.28,2610893,1896742,14625466,2610893,24.28,137.65,17.85,17.85,17547270650,16.39,16.39,17547270650 +오리엔트바이오,002630,25,2275,2,100,4.60,19991163,98372120,118583005,19991163,4.60,20.32,16.86,16.86,46392706804,17.20,17.20,46392706804 +웹케시,053580,26,14410,1,3320,29.94,2241865,514293,13636248,2241865,29.94,435.91,16.44,16.44,30019391845,15.28,15.28,30019391845 +TIGER 200선물인버스2X,252710,27,2480,2,95,3.98,4481072,2018236,28800000,4481072,3.98,222.03,15.56,15.56,11160383375,15.63,15.63,11160383375 +온코닉테라퓨틱스,476060,28,26100,2,250,0.97,1668228,6765897,10881960,1668228,0.97,24.66,15.33,15.33,43769088025,15.41,15.41,43769088025 +ACE 일본TOPIX인버스(합성 H),205720,29,2565,2,85,3.43,515929,94802,3500000,515929,3.43,544.22,14.74,14.74,1325178360,14.76,14.76,1325178360 +STX그린로지스,465770,30,10140,2,350,3.58,1032335,608315,7171032,1032335,3.58,169.70,14.40,14.40,10539935010,14.50,14.50,10539935010 diff --git a/top30/20250403/top30-avtr-20250403-104001.csv b/top30/20250403/top30-avtr-20250403-104001.csv new file mode 100644 index 000000000000..c893c9673b8a --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3162,2,427,15.61,24796352,53882264,31541686,24796352,15.61,46.02,78.61,78.61,78275272813,78.48,78.48,78275272813 +미트박스,475460,2,12750,2,1520,13.54,3272935,1850074,5587025,3272935,13.54,176.91,58.58,58.58,40675404340,57.10,57.10,40675404340 +에이유브랜즈,481070,3,23900,2,7900,49.38,7421836,0,14160000,7421836,49.38,0.00,52.41,52.41,188680952875,55.75,55.75,188680952875 +iMBC,052220,4,5620,2,560,11.07,10692032,15151531,23000000,10692032,11.07,70.57,46.49,46.49,57692335815,44.63,44.63,57692335815 +KODEX 코스닥150선물인버스,251340,5,4195,2,65,1.57,24001827,27753380,54200000,24001827,1.57,86.48,44.28,44.28,100651993336,44.27,44.27,100651993336 +유라클,088340,6,16990,2,2700,18.89,1791220,1095224,4330068,1791220,18.89,163.55,41.37,41.37,29343470985,39.89,39.89,29343470985 +오리엔트정공,065500,7,17530,2,1640,10.32,12392681,50208520,31742912,12392681,10.32,24.68,39.04,39.04,217707348140,39.12,39.12,217707348140 +한텍,098070,8,31500,2,50,0.16,3812934,11261551,11121141,3812934,0.16,33.86,34.29,34.29,119063997125,33.99,33.99,119063997125 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,9,13460,2,455,3.50,342329,6918,1000000,342329,3.50,4948.38,34.23,34.23,4645955390,34.52,34.52,4645955390 +유니온,000910,10,5380,2,360,7.17,5297727,262130,15611619,5297727,7.17,2021.03,33.93,33.93,29128553490,34.68,34.68,29128553490 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8700,5,-60,-0.68,175375,200976,550000,175375,-0.68,87.26,31.89,31.89,1529456994,31.96,31.96,1529456994 +소프트캠프,258790,12,1612,1,372,30.00,7828776,1199769,24991284,7828776,30.00,652.52,31.33,31.33,12215035318,30.32,30.32,12215035318 +에넥스,011090,13,876,2,172,24.43,17792622,5975459,59991641,17792622,24.43,297.76,29.66,29.66,15387916939,29.28,29.28,15387916939 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,14,13985,5,-560,-3.85,290733,31125,1000000,290733,-3.85,934.08,29.07,29.07,4050132470,28.96,28.96,4050132470 +웹스,196700,15,1781,1,411,30.00,4136335,856117,14364144,4136335,30.00,483.15,28.80,28.80,7093567294,27.73,27.73,7093567294 +심플랫폼,444530,16,13770,2,800,6.17,1756291,6512634,6135447,1756291,6.17,26.97,28.63,28.63,23960939090,28.36,28.36,23960939090 +KIWOOM 200선물레버리지,253250,17,13445,5,-620,-4.41,139016,203742,570000,139016,-4.41,68.23,24.39,24.39,1856639755,24.23,24.23,1856639755 +와이즈버즈,273060,18,1061,2,8,0.76,11526430,59954876,50459582,11526430,0.76,19.23,22.84,22.84,12790276092,23.89,23.89,12790276092 +대신정보통신,020180,19,1169,2,74,6.76,8226163,5120592,38428915,8226163,6.76,160.65,21.41,21.41,9734553544,21.67,21.67,9734553544 +레이저옵텍,199550,20,11270,2,610,5.72,2562355,11127843,12044791,2562355,5.72,23.03,21.27,21.27,28763248760,21.19,21.19,28763248760 +웹케시,053580,21,14240,2,3150,28.40,2694718,514293,13636248,2694718,28.40,523.97,19.76,19.76,36503724665,18.80,18.80,36503724665 +써니전자,004770,22,2475,2,230,10.24,7221638,1550432,36702884,7221638,10.24,465.78,19.68,19.68,18113954972,19.94,19.94,18113954972 +KODEX 200선물인버스2X,252670,23,2345,2,95,4.22,104923895,118768640,546800000,104923895,4.22,88.34,19.19,19.19,247079013574,19.27,19.27,247079013574 +형지엘리트,093240,24,3680,2,80,2.22,7322179,40303488,38390259,7322179,2.22,18.17,19.07,19.07,27725799820,19.63,19.63,27725799820 +평화홀딩스,010770,25,7200,2,1310,22.24,2783024,1896742,14625466,2783024,22.24,146.73,19.03,19.03,18796890810,17.85,17.85,18796890810 +모니터랩,434480,26,3945,2,140,3.68,2230664,63406,12310300,2230664,3.68,3518.06,18.12,18.12,9543170394,19.65,19.65,9543170394 +오리엔트바이오,002630,27,2280,2,105,4.83,20234669,98372120,118583005,20234669,4.83,20.57,17.06,17.06,46948591482,17.36,17.36,46948591482 +TIGER 200선물인버스2X,252710,28,2490,2,105,4.40,4685257,2018236,28800000,4685257,4.40,232.15,16.27,16.27,11668053855,16.27,16.27,11668053855 +ACE 일본TOPIX인버스(합성 H),205720,29,2570,2,90,3.63,569031,94802,3500000,569031,3.63,600.23,16.26,16.26,1461650400,16.25,16.25,1461650400 +온코닉테라퓨틱스,476060,30,25900,2,50,0.19,1741615,6765897,10881960,1741615,0.19,25.74,16.00,16.00,45671728125,16.20,16.20,45671728125 diff --git a/top30/20250403/top30-avtr-20250403-105002.csv b/top30/20250403/top30-avtr-20250403-105002.csv new file mode 100644 index 000000000000..2e41bc04fa79 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3160,2,425,15.54,25104299,53882264,31541686,25104299,15.54,46.59,79.59,79.59,79249664822,79.51,79.51,79249664822 +미트박스,475460,2,12950,2,1720,15.32,3682476,1850074,5587025,3682476,15.32,199.04,65.91,65.91,45956097740,63.52,63.52,45956097740 +iMBC,052220,3,5620,2,560,11.07,12712060,15151531,23000000,12712060,11.07,83.90,55.27,55.27,69099440780,53.46,53.46,69099440780 +에이유브랜즈,481070,4,24300,2,8300,51.88,7713263,0,14160000,7713263,51.88,0.00,54.47,54.47,195776301250,56.90,56.90,195776301250 +KODEX 코스닥150선물인버스,251340,5,4180,2,50,1.21,24883018,27753380,54200000,24883018,1.21,89.66,45.91,45.91,104340325209,46.05,46.05,104340325209 +유라클,088340,6,17220,2,2930,20.50,1886302,1095224,4330068,1886302,20.50,172.23,43.56,43.56,30971866470,41.54,41.54,30971866470 +오리엔트정공,065500,7,17380,2,1490,9.38,13019784,50208520,31742912,13019784,9.38,25.93,41.02,41.02,228611396700,41.44,41.44,228611396700 +한텍,098070,8,31950,2,500,1.59,4026638,11261551,11121141,4026638,1.59,35.76,36.21,36.21,125857118275,35.42,35.42,125857118275 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,9,13480,2,475,3.65,344849,6918,1000000,344849,3.65,4984.81,34.48,34.48,4679931290,34.72,34.72,4679931290 +유니온,000910,10,5360,2,340,6.77,5361178,262130,15611619,5361178,6.77,2045.24,34.34,34.34,29469522670,35.22,35.22,29469522670 +심플랫폼,444530,11,13630,2,660,5.09,1998606,6512634,6135447,1998606,5.09,30.69,32.57,32.57,27261179480,32.60,32.60,27261179480 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8700,5,-60,-0.68,175375,200976,550000,175375,-0.68,87.26,31.89,31.89,1529456994,31.96,31.96,1529456994 +소프트캠프,258790,13,1612,1,372,30.00,7836836,1199769,24991284,7836836,30.00,653.20,31.36,31.36,12228028038,30.35,30.35,12228028038 +에넥스,011090,14,868,2,164,23.30,18022055,5975459,59991641,18022055,23.30,301.60,30.04,30.04,15587371376,29.93,29.93,15587371376 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,14020,5,-525,-3.61,290743,31125,1000000,290743,-3.61,934.11,29.07,29.07,4050272670,28.89,28.89,4050272670 +웹스,196700,16,1781,1,411,30.00,4138049,856117,14364144,4138049,30.00,483.35,28.81,28.81,7096619928,27.74,27.74,7096619928 +KIWOOM 200선물레버리지,253250,17,13535,5,-530,-3.77,139426,203742,570000,139426,-3.77,68.43,24.46,24.46,1862172105,24.14,24.14,1862172105 +와이즈버즈,273060,18,1065,2,12,1.14,11672705,59954876,50459582,11672705,1.14,19.47,23.13,23.13,12946013076,24.09,24.09,12946013076 +대신정보통신,020180,19,1175,2,80,7.31,8438995,5120592,38428915,8438995,7.31,164.81,21.96,21.96,9984621468,22.11,22.11,9984621468 +레이저옵텍,199550,20,11250,2,590,5.53,2630248,11127843,12044791,2630248,5.53,23.64,21.84,21.84,29528480640,21.79,21.79,29528480640 +웹케시,053580,21,14160,2,3070,27.68,2802141,514293,13636248,2802141,27.68,544.85,20.55,20.55,38028347430,19.69,19.69,38028347430 +써니전자,004770,22,2460,2,215,9.58,7469504,1550432,36702884,7469504,9.58,481.77,20.35,20.35,18727031796,20.74,20.74,18727031796 +모니터랩,434480,23,3930,2,125,3.29,2453472,63406,12310300,2453472,3.29,3869.46,19.93,19.93,10410693043,21.52,21.52,10410693043 +KODEX 200선물인버스2X,252670,24,2335,2,85,3.78,108900195,118768640,546800000,108900195,3.78,91.69,19.92,19.92,256380488954,20.08,20.08,256380488954 +평화홀딩스,010770,25,7140,2,1250,21.22,2912716,1896742,14625466,2912716,21.22,153.56,19.92,19.92,19723030590,18.89,18.89,19723030590 +형지엘리트,093240,26,3670,2,70,1.94,7515385,40303488,38390259,7515385,1.94,18.65,19.58,19.58,28435894342,20.18,20.18,28435894342 +오리엔트바이오,002630,27,2260,2,85,3.91,20981130,98372120,118583005,20981130,3.91,21.33,17.69,17.69,48634751919,18.15,18.15,48634751919 +SOL 골드커버드콜액티브,0022T0,28,10830,2,105,0.98,259429,326360,1500000,259429,0.98,79.49,17.30,17.30,2810621780,17.30,17.30,2810621780 +TIGER 200선물인버스2X,252710,29,2475,2,90,3.77,4860233,2018236,28800000,4860233,3.77,240.82,16.88,16.88,12102368060,16.98,16.98,12102368060 +에르코스,435570,30,8580,2,1030,13.64,1180444,342032,7019754,1180444,13.64,345.13,16.82,16.82,9786829605,16.25,16.25,9786829605 diff --git a/top30/20250403/top30-avtr-20250403-110001.csv b/top30/20250403/top30-avtr-20250403-110001.csv new file mode 100644 index 000000000000..56fc7aaf97c3 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,3175,2,440,16.09,25507957,53882264,31541686,25507957,16.09,47.34,80.87,80.87,80535169427,80.42,80.42,80535169427 +미트박스,475460,2,13000,2,1770,15.76,4170654,1850074,5587025,4170654,15.76,225.43,74.65,74.65,52338411160,72.06,72.06,52338411160 +iMBC,052220,3,5570,2,510,10.08,13500957,15151531,23000000,13500957,10.08,89.11,58.70,58.70,73496973945,57.37,57.37,73496973945 +에이유브랜즈,481070,4,23950,2,7950,49.69,7892727,0,14160000,7892727,49.69,0.00,55.74,55.74,200080448075,59.00,59.00,200080448075 +유라클,088340,5,17600,2,3310,23.16,2235856,1095224,4330068,2235856,23.16,204.15,51.64,51.64,37118739975,48.71,48.71,37118739975 +KODEX 코스닥150선물인버스,251340,6,4170,2,40,0.97,25499274,27753380,54200000,25499274,0.97,91.88,47.05,47.05,106911469988,47.30,47.30,106911469988 +심플랫폼,444530,7,13800,2,830,6.40,2584288,6512634,6135447,2584288,6.40,39.68,42.12,42.12,35390712305,41.80,41.80,35390712305 +오리엔트정공,065500,8,17480,2,1590,10.01,13268205,50208520,31742912,13268205,10.01,26.43,41.80,41.80,232951282330,41.98,41.98,232951282330 +한텍,098070,9,31700,2,250,0.79,4137720,11261551,11121141,4137720,0.79,36.74,37.21,37.21,129391862200,36.70,36.70,129391862200 +유니온,000910,10,5360,2,340,6.77,5426744,262130,15611619,5426744,6.77,2070.25,34.76,34.76,29820900500,35.64,35.64,29820900500 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13495,2,490,3.77,344850,6918,1000000,344850,3.77,4984.82,34.49,34.49,4679944785,34.68,34.68,4679944785 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +소프트캠프,258790,13,1612,1,372,30.00,7861840,1199769,24991284,7861840,30.00,655.28,31.46,31.46,12268334486,30.45,30.45,12268334486 +에넥스,011090,14,878,2,174,24.72,18328565,5975459,59991641,18328565,24.72,306.73,30.55,30.55,15855625264,30.10,30.10,15855625264 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,14020,5,-525,-3.61,290743,31125,1000000,290743,-3.61,934.11,29.07,29.07,4050272670,28.89,28.89,4050272670 +웹스,196700,16,1781,1,411,30.00,4139518,856117,14364144,4139518,30.00,483.52,28.82,28.82,7099236217,27.75,27.75,7099236217 +KIWOOM 200선물레버리지,253250,17,13565,5,-500,-3.55,139522,203742,570000,139522,-3.55,68.48,24.48,24.48,1863471650,24.10,24.10,1863471650 +와이즈버즈,273060,18,1055,2,2,0.19,11743979,59954876,50459582,11743979,0.19,19.59,23.27,23.27,13021472954,24.46,24.46,13021472954 +대신정보통신,020180,19,1193,2,98,8.95,8898352,5120592,38428915,8898352,8.95,173.78,23.16,23.16,10530776092,22.97,22.97,10530776092 +웹케시,053580,20,14410,1,3320,29.94,3057417,514293,13636248,3057417,29.94,594.49,22.42,22.42,41699373750,21.22,21.22,41699373750 +레이저옵텍,199550,21,11230,2,570,5.35,2677114,11127843,12044791,2677114,5.35,24.06,22.23,22.23,30056599380,22.22,22.22,30056599380 +써니전자,004770,22,2485,2,240,10.69,7620174,1550432,36702884,7620174,10.69,491.49,20.76,20.76,19098729061,20.94,20.94,19098729061 +모니터랩,434480,23,3935,2,130,3.42,2518067,63406,12310300,2518067,3.42,3971.34,20.45,20.45,10663521678,22.01,22.01,10663521678 +형지엘리트,093240,24,3670,2,70,1.94,7776768,40303488,38390259,7776768,1.94,19.30,20.26,20.26,29395997972,20.86,20.86,29395997972 +평화홀딩스,010770,25,7170,2,1280,21.73,2954841,1896742,14625466,2954841,21.73,155.79,20.20,20.20,20023919930,19.10,19.10,20023919930 +KODEX 200선물인버스2X,252670,26,2330,2,80,3.56,109764216,118768640,546800000,109764216,3.56,92.42,20.07,20.07,258392967868,20.28,20.28,258392967868 +에르코스,435570,27,8600,2,1050,13.91,1281702,342032,7019754,1281702,13.91,374.73,18.26,18.26,10650496210,17.64,17.64,10650496210 +오리엔트바이오,002630,28,2270,2,95,4.37,21363209,98372120,118583005,21363209,4.37,21.72,18.02,18.02,49499519619,18.39,18.39,49499519619 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5058914,2018236,28800000,5058914,3.35,250.66,17.57,17.57,12592962265,17.74,17.74,12592962265 +STX그린로지스,465770,30,10640,2,850,8.68,1251926,608315,7171032,1251926,8.68,205.80,17.46,17.46,12827905030,16.81,16.81,12827905030 diff --git a/top30/20250403/top30-avtr-20250403-111001.csv b/top30/20250403/top30-avtr-20250403-111001.csv new file mode 100644 index 000000000000..7e2967aa51b9 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13570,2,2340,20.84,4946808,1850074,5587025,4946808,20.84,267.38,88.54,88.54,62780937040,82.81,82.81,62780937040 +형지I&C,011080,2,3190,2,455,16.64,25978852,53882264,31541686,25978852,16.64,48.21,82.36,82.36,82041679376,81.54,81.54,82041679376 +iMBC,052220,3,5510,2,450,8.89,14019264,15151531,23000000,14019264,8.89,92.53,60.95,60.95,76372026860,60.26,60.26,76372026860 +에이유브랜즈,481070,4,23800,2,7800,48.75,8004246,0,14160000,8004246,48.75,0.00,56.53,56.53,202759519925,60.16,60.16,202759519925 +유라클,088340,5,17200,2,2910,20.36,2344331,1095224,4330068,2344331,20.36,214.05,54.14,54.14,39002969365,52.37,52.37,39002969365 +KODEX 코스닥150선물인버스,251340,6,4160,2,30,0.73,27642152,27753380,54200000,27642152,0.73,99.60,51.00,51.00,115819779938,51.37,51.37,115819779938 +심플랫폼,444530,7,13590,2,620,4.78,2701765,6512634,6135447,2701765,4.78,41.48,44.04,44.04,36994644650,44.37,44.37,36994644650 +오리엔트정공,065500,8,17640,2,1750,11.01,13661435,50208520,31742912,13661435,11.01,27.21,43.04,43.04,239891509175,42.84,42.84,239891509175 +한텍,098070,9,31100,5,-350,-1.11,4321320,11261551,11121141,4321320,-1.11,38.37,38.86,38.86,135149969700,39.08,39.08,135149969700 +유니온,000910,10,5410,2,390,7.77,5837049,262130,15611619,5837049,7.77,2226.78,37.39,37.39,32043818680,37.94,37.94,32043818680 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +소프트캠프,258790,13,1612,1,372,30.00,7865761,1199769,24991284,7865761,30.00,655.61,31.47,31.47,12274655138,30.47,30.47,12274655138 +에넥스,011090,14,873,2,169,24.01,18527510,5975459,59991641,18527510,24.01,310.06,30.88,30.88,16030134589,30.61,30.61,16030134589 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,15,13950,5,-595,-4.09,290778,31125,1000000,290778,-4.09,934.23,29.08,29.08,4050760920,29.04,29.04,4050760920 +웹스,196700,16,1781,1,411,30.00,4144062,856117,14364144,4144062,30.00,484.05,28.85,28.85,7107329081,27.78,27.78,7107329081 +KIWOOM 200선물레버리지,253250,17,13630,5,-435,-3.09,146720,203742,570000,146720,-3.09,72.01,25.74,25.74,1961680830,25.25,25.25,1961680830 +대신정보통신,020180,18,1190,2,95,8.68,9751650,5120592,38428915,9751650,8.68,190.44,25.38,25.38,11559871044,25.28,25.28,11559871044 +와이즈버즈,273060,19,1049,5,-4,-0.38,11879394,59954876,50459582,11879394,-0.38,19.81,23.54,23.54,13164040070,24.87,24.87,13164040070 +레이저옵텍,199550,20,11140,2,480,4.50,2809070,11127843,12044791,2809070,4.50,25.24,23.32,23.32,31531019035,23.50,23.50,31531019035 +KODEX 200선물인버스2X,252670,21,2325,2,75,3.33,124486360,118768640,546800000,124486360,3.33,104.81,22.77,22.77,292542989568,23.01,23.01,292542989568 +STX그린로지스,465770,22,10540,2,750,7.66,1623922,608315,7171032,1623922,7.66,266.95,22.65,22.65,16754632635,22.17,22.17,16754632635 +웹케시,053580,23,14410,1,3320,29.94,3078194,514293,13636248,3078194,29.94,598.53,22.57,22.57,41998770320,21.37,21.37,41998770320 +에르코스,435570,24,8770,2,1220,16.16,1503323,342032,7019754,1503323,16.16,439.53,21.42,21.42,12591629850,20.45,20.45,12591629850 +써니전자,004770,25,2470,2,225,10.02,7688688,1550432,36702884,7688688,10.02,495.91,20.95,20.95,19268248449,21.25,21.25,19268248449 +모니터랩,434480,26,3890,2,85,2.23,2551044,63406,12310300,2551044,2.23,4023.35,20.72,20.72,10792100891,22.54,22.54,10792100891 +형지엘리트,093240,27,3690,2,90,2.50,7938688,40303488,38390259,7938688,2.50,19.70,20.68,20.68,29995206353,21.17,21.17,29995206353 +평화홀딩스,010770,28,7130,2,1240,21.05,3015299,1896742,14625466,3015299,21.05,158.97,20.62,20.62,20452597550,19.61,19.61,20452597550 +TIGER 200선물인버스2X,252710,29,2465,2,80,3.35,5330957,2018236,28800000,5330957,3.35,264.14,18.51,18.51,13261370285,18.68,18.68,13261370285 +오리엔트바이오,002630,30,2285,2,110,5.06,21820700,98372120,118583005,21820700,5.06,22.18,18.40,18.40,50544318252,18.65,18.65,50544318252 diff --git a/top30/20250403/top30-avtr-20250403-112001.csv b/top30/20250403/top30-avtr-20250403-112001.csv new file mode 100644 index 000000000000..e1a15750d335 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13325,2,2095,18.66,5205146,1850074,5587025,5205146,18.66,281.35,93.16,93.16,66240007350,88.98,88.98,66240007350 +형지I&C,011080,2,3180,2,445,16.27,26148872,53882264,31541686,26148872,16.27,48.53,82.90,82.90,82583319164,82.33,82.33,82583319164 +iMBC,052220,3,5550,2,490,9.68,14388688,15151531,23000000,14388688,9.68,94.97,62.56,62.56,78400584590,61.42,61.42,78400584590 +에이유브랜즈,481070,4,23400,2,7400,46.25,8177488,0,14160000,8177488,46.25,0.00,57.75,57.75,206834004050,62.42,62.42,206834004050 +유라클,088340,5,17250,2,2960,20.71,2406349,1095224,4330068,2406349,20.71,219.71,55.57,55.57,40067291410,53.64,53.64,40067291410 +심플랫폼,444530,6,14140,2,1170,9.02,3247059,6512634,6135447,3247059,9.02,49.86,52.92,52.92,44691592245,51.51,51.51,44691592245 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,28158042,27753380,54200000,28158042,0.85,101.46,51.95,51.95,117964364496,52.26,52.26,117964364496 +오리엔트정공,065500,8,17560,2,1670,10.51,13834874,50208520,31742912,13834874,10.51,27.55,43.58,43.58,242942583670,43.58,43.58,242942583670 +한텍,098070,9,31200,5,-250,-0.79,4396959,11261551,11121141,4396959,-0.79,39.04,39.54,39.54,137508380150,39.63,39.63,137508380150 +유니온,000910,10,5360,2,340,6.77,5984604,262130,15611619,5984604,6.77,2283.07,38.33,38.33,32839440605,39.24,39.24,32839440605 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,12,14005,5,-540,-3.71,345688,31125,1000000,345688,-3.71,1110.64,34.57,34.57,4817825530,34.40,34.40,4817825530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8680,5,-80,-0.91,175432,200976,550000,175432,-0.91,87.29,31.90,31.90,1529952759,32.05,32.05,1529952759 +소프트캠프,258790,14,1612,1,372,30.00,7882358,1199769,24991284,7882358,30.00,656.99,31.54,31.54,12301409502,30.54,30.54,12301409502 +에넥스,011090,15,879,2,175,24.86,18697774,5975459,59991641,18697774,24.86,312.91,31.17,31.17,16179780469,30.68,30.68,16179780469 +웹스,196700,16,1781,1,411,30.00,4144343,856117,14364144,4144343,30.00,484.09,28.85,28.85,7107829542,27.78,27.78,7107829542 +대신정보통신,020180,17,1179,2,84,7.67,10241914,5120592,38428915,10241914,7.67,200.01,26.65,26.65,12137173393,26.79,26.79,12137173393 +KIWOOM 200선물레버리지,253250,18,13605,5,-460,-3.27,146726,203742,570000,146726,-3.27,72.02,25.74,25.74,1961762480,25.30,25.30,1961762480 +에르코스,435570,19,8800,2,1250,16.56,1705435,342032,7019754,1705435,16.56,498.62,24.29,24.29,14394351930,23.30,23.30,14394351930 +와이즈버즈,273060,20,1052,5,-1,-0.09,12050466,59954876,50459582,12050466,-0.09,20.10,23.88,23.88,13343241763,25.14,25.14,13343241763 +STX그린로지스,465770,21,10410,2,620,6.33,1704616,608315,7171032,1704616,6.33,280.22,23.77,23.77,17600593105,23.58,23.58,17600593105 +레이저옵텍,199550,22,11140,2,480,4.50,2847116,11127843,12044791,2847116,4.50,25.59,23.64,23.64,31957025925,23.82,23.82,31957025925 +KODEX 200선물인버스2X,252670,23,2320,2,70,3.11,126579483,118768640,546800000,126579483,3.11,106.58,23.15,23.15,297407662854,23.44,23.44,297407662854 +웹케시,053580,24,14410,1,3320,29.94,3151576,514293,13636248,3151576,29.94,612.80,23.11,23.11,43056204940,21.91,21.91,43056204940 +써니전자,004770,25,2465,2,220,9.80,7757146,1550432,36702884,7757146,9.80,500.32,21.13,21.13,19436489624,21.48,21.48,19436489624 +평화홀딩스,010770,26,7220,2,1330,22.58,3061303,1896742,14625466,3061303,22.58,161.40,20.93,20.93,20782427000,19.68,19.68,20782427000 +형지엘리트,093240,27,3680,2,80,2.22,8009577,40303488,38390259,8009577,2.22,19.87,20.86,20.86,30256093763,21.42,21.42,30256093763 +모니터랩,434480,28,3890,2,85,2.23,2567867,63406,12310300,2567867,2.23,4049.88,20.86,20.86,10857476441,22.67,22.67,10857476441 +TIGER 200선물인버스2X,252710,29,2460,2,75,3.14,5512951,2018236,28800000,5512951,3.14,273.16,19.14,19.14,13709941515,19.35,19.35,13709941515 +오리엔트바이오,002630,30,2280,2,105,4.83,22019435,98372120,118583005,22019435,4.83,22.38,18.57,18.57,50997461413,18.86,18.86,50997461413 diff --git a/top30/20250403/top30-avtr-20250403-113002.csv b/top30/20250403/top30-avtr-20250403-113002.csv new file mode 100644 index 000000000000..b23fb923efca --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13550,2,2320,20.66,5779321,1850074,5587025,5779321,20.66,312.38,103.44,103.44,74004167200,97.75,97.75,74004167200 +형지I&C,011080,2,3235,2,500,18.28,26772113,53882264,31541686,26772113,18.28,49.69,84.88,84.88,84589220675,82.90,82.90,84589220675 +iMBC,052220,3,5590,2,530,10.47,14890553,15151531,23000000,14890553,10.47,98.28,64.74,64.74,81203482000,63.16,63.16,81203482000 +에이유브랜즈,481070,4,23550,2,7550,47.19,8362480,0,14160000,8362480,47.19,0.00,59.06,59.06,211207503800,63.34,63.34,211207503800 +심플랫폼,444530,5,13900,2,930,7.17,3606077,6512634,6135447,3606077,7.17,55.37,58.77,58.77,49716269470,58.30,58.30,49716269470 +유라클,088340,6,17010,2,2720,19.03,2442029,1095224,4330068,2442029,19.03,222.97,56.40,56.40,40676784300,55.23,55.23,40676784300 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,28843901,27753380,54200000,28843901,0.61,103.93,53.22,53.22,120815122801,53.65,53.65,120815122801 +오리엔트정공,065500,8,17720,2,1830,11.52,14080328,50208520,31742912,14080328,11.52,28.04,44.36,44.36,247283862820,43.96,43.96,247283862820 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,13990,5,-555,-3.82,410658,31125,1000000,410658,-3.82,1319.38,41.07,41.07,5727097150,40.94,40.94,5727097150 +한텍,098070,10,31350,5,-100,-0.32,4455843,11261551,11121141,4455843,-0.32,39.57,40.07,40.07,139348643325,39.97,39.97,139348643325 +유니온,000910,11,5370,2,350,6.97,6016659,262130,15611619,6016659,6.97,2295.30,38.54,38.54,33012105640,39.38,39.38,33012105640 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,12,13500,2,495,3.81,369723,6918,1000000,369723,3.81,5344.36,36.97,36.97,5015962160,37.16,37.16,5015962160 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,14,1612,1,372,30.00,7893751,1199769,24991284,7893751,30.00,657.94,31.59,31.59,12319775018,30.58,30.58,12319775018 +에넥스,011090,15,892,2,188,26.70,18922534,5975459,59991641,18922534,26.70,316.67,31.54,31.54,16378721219,30.61,30.61,16378721219 +웹스,196700,16,1781,1,411,30.00,4145266,856117,14364144,4145266,30.00,484.19,28.86,28.86,7109473405,27.79,27.79,7109473405 +대신정보통신,020180,17,1189,2,94,8.58,10364594,5120592,38428915,10364594,8.58,202.41,26.97,26.97,12282213622,26.88,26.88,12282213622 +STX그린로지스,465770,18,10550,2,760,7.76,1886374,608315,7171032,1886374,7.76,310.10,26.31,26.31,19505804285,25.78,25.78,19505804285 +KIWOOM 200선물레버리지,253250,19,13640,5,-425,-3.02,146730,203742,570000,146730,-3.02,72.02,25.74,25.74,1961816935,25.23,25.23,1961816935 +에르코스,435570,20,8760,2,1210,16.03,1772034,342032,7019754,1772034,16.03,518.09,25.24,25.24,14979397580,24.36,24.36,14979397580 +웹케시,053580,21,14275,2,3185,28.72,3373339,514293,13636248,3373339,28.72,655.92,24.74,24.74,46238088010,23.75,23.75,46238088010 +와이즈버즈,273060,22,1048,5,-5,-0.47,12161035,59954876,50459582,12161035,-0.47,20.28,24.10,24.10,13458898703,25.45,25.45,13458898703 +레이저옵텍,199550,23,11120,2,460,4.32,2892756,11127843,12044791,2892756,4.32,26.00,24.02,24.02,32463989480,24.24,24.24,32463989480 +KODEX 200선물인버스2X,252670,24,2320,2,70,3.11,128140171,118768640,546800000,128140171,3.11,107.89,23.43,23.43,301030341389,23.73,23.73,301030341389 +형지엘리트,093240,25,3725,2,125,3.47,8208918,40303488,38390259,8208918,3.47,20.37,21.38,21.38,30996399905,21.68,21.68,30996399905 +평화홀딩스,010770,26,7190,2,1300,22.07,3116152,1896742,14625466,3116152,22.07,164.29,21.31,21.31,21179431085,20.14,20.14,21179431085 +써니전자,004770,27,2460,2,215,9.58,7802621,1550432,36702884,7802621,9.58,503.25,21.26,21.26,19548454276,21.65,21.65,19548454276 +모니터랩,434480,28,3875,2,70,1.84,2591812,63406,12310300,2591812,1.84,4087.64,21.05,21.05,10950318724,22.96,22.96,10950318724 +TIGER 200선물인버스2X,252710,29,2455,2,70,2.94,5527165,2018236,28800000,5527165,2.94,273.86,19.19,19.19,13744893105,19.44,19.44,13744893105 +오리엔트바이오,002630,30,2300,2,125,5.75,22419546,98372120,118583005,22419546,5.75,22.79,18.91,18.91,51916841813,19.04,19.04,51916841813 diff --git a/top30/20250403/top30-avtr-20250403-114001.csv b/top30/20250403/top30-avtr-20250403-114001.csv new file mode 100644 index 000000000000..5970248d457b --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13230,2,2000,17.81,5974025,1850074,5587025,5974025,17.81,322.91,106.93,106.93,76603375220,103.64,103.64,76603375220 +형지I&C,011080,2,3295,2,560,20.48,29015118,53882264,31541686,29015118,20.48,53.85,91.99,91.99,91931184938,88.46,88.46,91931184938 +iMBC,052220,3,5570,2,510,10.08,15327592,15151531,23000000,15327592,10.08,101.16,66.64,66.64,83650250580,65.30,65.30,83650250580 +심플랫폼,444530,4,14110,2,1140,8.79,3806485,6512634,6135447,3806485,8.79,58.45,62.04,62.04,52522973005,60.67,60.67,52522973005 +에이유브랜즈,481070,5,22750,2,6750,42.19,8754062,0,14160000,8754062,42.19,0.00,61.82,61.82,220082985525,68.32,68.32,220082985525 +유라클,088340,6,17200,2,2910,20.36,2512150,1095224,4330068,2512150,20.36,229.37,58.02,58.02,41880674590,56.23,56.23,41880674590 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,29559975,27753380,54200000,29559975,0.73,106.51,54.54,54.54,123796745211,54.91,54.91,123796745211 +오리엔트정공,065500,8,17920,2,2030,12.78,15000056,50208520,31742912,15000056,12.78,29.88,47.25,47.25,263754308540,46.37,46.37,263754308540 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14010,5,-535,-3.68,432370,31125,1000000,432370,-3.68,1389.14,43.24,43.24,6031227990,43.05,43.05,6031227990 +한텍,098070,10,30900,5,-550,-1.75,4540014,11261551,11121141,4540014,-1.75,40.31,40.82,40.82,141956686650,41.31,41.31,141956686650 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +유니온,000910,12,5380,2,360,7.17,6052909,262130,15611619,6052909,7.17,2309.12,38.77,38.77,33207370305,39.54,39.54,33207370305 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +에넥스,011090,14,886,2,182,25.85,19112619,5975459,59991641,19112619,25.85,319.85,31.86,31.86,16547862453,31.13,31.13,16547862453 +소프트캠프,258790,15,1612,1,372,30.00,7937132,1199769,24991284,7937132,30.00,661.55,31.76,31.76,12389705190,30.75,30.75,12389705190 +에르코스,435570,16,9230,2,1680,22.25,2164297,342032,7019754,2164297,22.25,632.78,30.83,30.83,18605951295,28.72,28.72,18605951295 +STX그린로지스,465770,17,10200,2,410,4.19,2082698,608315,7171032,2082698,4.19,342.37,29.04,29.04,21519379700,29.42,29.42,21519379700 +웹스,196700,18,1781,1,411,30.00,4146127,856117,14364144,4146127,30.00,484.29,28.86,28.86,7111006846,27.80,27.80,7111006846 +대신정보통신,020180,19,1174,2,79,7.21,10486951,5120592,38428915,10486951,7.21,204.80,27.29,27.29,12426465379,27.54,27.54,12426465379 +KIWOOM 200선물레버리지,253250,20,13605,5,-460,-3.27,146740,203742,570000,146740,-3.27,72.02,25.74,25.74,1961952985,25.30,25.30,1961952985 +웹케시,053580,21,14150,2,3060,27.59,3494191,514293,13636248,3494191,27.59,679.42,25.62,25.62,47955607475,24.85,24.85,47955607475 +와이즈버즈,273060,22,1052,5,-1,-0.09,12425465,59954876,50459582,12425465,-0.09,20.72,24.62,24.62,13738692445,25.88,25.88,13738692445 +레이저옵텍,199550,23,11040,2,380,3.56,2961551,11127843,12044791,2961551,3.56,26.61,24.59,24.59,33222188965,24.98,24.98,33222188965 +KODEX 200선물인버스2X,252670,24,2330,2,80,3.56,129020530,118768640,546800000,129020530,3.56,108.63,23.60,23.60,303078135998,23.79,23.79,303078135998 +형지엘리트,093240,25,3785,2,185,5.14,9020447,40303488,38390259,9020447,5.14,22.38,23.50,23.50,34084379291,23.46,23.46,34084379291 +평화홀딩스,010770,26,7170,2,1280,21.73,3218376,1896742,14625466,3218376,21.73,169.68,22.01,22.01,21920333455,20.90,20.90,21920333455 +써니전자,004770,27,2470,2,225,10.02,7846265,1550432,36702884,7846265,10.02,506.07,21.38,21.38,19656091786,21.68,21.68,19656091786 +모니터랩,434480,28,3850,2,45,1.18,2626064,63406,12310300,2626064,1.18,4141.67,21.33,21.33,11082484394,23.38,23.38,11082484394 +흥국화재우,000545,29,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 +오리엔트바이오,002630,30,2310,2,135,6.21,23292892,98372120,118583005,23292892,6.21,23.68,19.64,19.64,53941982601,19.69,19.69,53941982601 diff --git a/top30/20250403/top30-avtr-20250403-115001.csv b/top30/20250403/top30-avtr-20250403-115001.csv new file mode 100644 index 000000000000..fe8e1a2b0699 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13160,2,1930,17.19,6109064,1850074,5587025,6109064,17.19,330.21,109.34,109.34,78378326280,106.60,106.60,78378326280 +형지I&C,011080,2,3245,2,510,18.65,29802306,53882264,31541686,29802306,18.65,55.31,94.49,94.49,94502919043,92.33,92.33,94502919043 +심플랫폼,444530,3,14580,2,1610,12.41,4846187,6512634,6135447,4846187,12.41,74.41,78.99,78.99,67553520380,75.52,75.52,67553520380 +iMBC,052220,4,5540,2,480,9.49,15465291,15151531,23000000,15465291,9.49,102.07,67.24,67.24,84412249375,66.25,66.25,84412249375 +에이유브랜즈,481070,5,22500,2,6500,40.62,8878241,0,14160000,8878241,40.62,0.00,62.70,62.70,222878017400,69.96,69.96,222878017400 +유라클,088340,6,17240,2,2950,20.64,2569893,1095224,4330068,2569893,20.64,234.65,59.35,59.35,42882393270,57.44,57.44,42882393270 +KODEX 코스닥150선물인버스,251340,7,4155,2,25,0.61,30004084,27753380,54200000,30004084,0.61,108.11,55.36,55.36,125643041125,55.79,55.79,125643041125 +오리엔트정공,065500,8,17920,2,2030,12.78,15522931,50208520,31742912,15522931,12.78,30.92,48.90,48.90,273162735170,48.02,48.02,273162735170 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14010,5,-535,-3.68,432370,31125,1000000,432370,-3.68,1389.14,43.24,43.24,6031227990,43.05,43.05,6031227990 +한텍,098070,10,31025,5,-425,-1.35,4606132,11261551,11121141,4606132,-1.35,40.90,41.42,41.42,143994953400,41.73,41.73,143994953400 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +유니온,000910,12,5390,2,370,7.37,6110180,262130,15611619,6110180,7.37,2330.97,39.14,39.14,33517256085,39.83,39.83,33517256085 +에르코스,435570,13,9270,2,1720,22.78,2273415,342032,7019754,2273415,22.78,664.68,32.39,32.39,19615839835,30.14,30.14,19615839835 +에넥스,011090,14,883,2,179,25.43,19238093,5975459,59991641,19238093,25.43,321.95,32.07,32.07,16658665003,31.45,31.45,16658665003 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,16,1612,1,372,30.00,7938233,1199769,24991284,7938233,30.00,661.65,31.76,31.76,12391480002,30.76,30.76,12391480002 +STX그린로지스,465770,17,10100,2,310,3.17,2156496,608315,7171032,2156496,3.17,354.50,30.07,30.07,22265219050,30.74,30.74,22265219050 +웹스,196700,18,1781,1,411,30.00,4146827,856117,14364144,4146827,30.00,484.38,28.87,28.87,7112253546,27.80,27.80,7112253546 +대신정보통신,020180,19,1175,2,80,7.31,10594066,5120592,38428915,10594066,7.31,206.89,27.57,27.57,12552197533,27.80,27.80,12552197533 +웹케시,053580,20,14150,2,3060,27.59,3526915,514293,13636248,3526915,27.59,685.78,25.86,25.86,48418838575,25.09,25.09,48418838575 +KIWOOM 200선물레버리지,253250,21,13575,5,-490,-3.48,146743,203742,570000,146743,-3.48,72.02,25.74,25.74,1961993700,25.36,25.36,1961993700 +레이저옵텍,199550,22,10980,2,320,3.00,2988973,11127843,12044791,2988973,3.00,26.86,24.82,24.82,33524232595,25.35,25.35,33524232595 +와이즈버즈,273060,23,1056,2,3,0.28,12476541,59954876,50459582,12476541,0.28,20.81,24.73,24.73,13792589093,25.88,25.88,13792589093 +형지엘리트,093240,24,3755,2,155,4.31,9327332,40303488,38390259,9327332,4.31,23.14,24.30,24.30,35246233381,24.45,24.45,35246233381 +KODEX 200선물인버스2X,252670,25,2322,2,72,3.20,130200775,118768640,546800000,130200775,3.20,109.63,23.81,23.81,305826610306,24.09,24.09,305826610306 +평화홀딩스,010770,26,7110,2,1220,20.71,3263312,1896742,14625466,3263312,20.71,172.05,22.31,22.31,22242805765,21.39,21.39,22242805765 +써니전자,004770,27,2455,2,210,9.35,8079990,1550432,36702884,8079990,9.35,521.14,22.01,22.01,20231369046,22.45,22.45,20231369046 +모니터랩,434480,28,3875,2,70,1.84,2635862,63406,12310300,2635862,1.84,4157.12,21.41,21.41,11120258627,23.31,23.31,11120258627 +오리엔트바이오,002630,29,2310,2,135,6.21,23649209,98372120,118583005,23649209,6.21,24.04,19.94,19.94,54767645473,19.99,19.99,54767645473 +흥국화재우,000545,30,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 diff --git a/top30/20250403/top30-avtr-20250403-120001.csv b/top30/20250403/top30-avtr-20250403-120001.csv new file mode 100644 index 000000000000..3515731e79e4 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12840,2,1610,14.34,6304575,1850074,5587025,6304575,14.34,340.77,112.84,112.84,80911042535,112.79,112.79,80911042535 +형지I&C,011080,2,3255,2,520,19.01,30234777,53882264,31541686,30234777,19.01,56.11,95.86,95.86,95907854652,93.42,93.42,95907854652 +심플랫폼,444530,3,14840,2,1870,14.42,5199518,6512634,6135447,5199518,14.42,79.84,84.75,84.75,72715519355,79.86,79.86,72715519355 +iMBC,052220,4,5530,2,470,9.29,15605735,15151531,23000000,15605735,9.29,103.00,67.85,67.85,85190194260,66.98,66.98,85190194260 +에이유브랜즈,481070,5,21800,2,5800,36.25,9153035,0,14160000,9153035,36.25,0.00,64.64,64.64,228897418800,74.15,74.15,228897418800 +유라클,088340,6,17280,2,2990,20.92,2592830,1095224,4330068,2592830,20.92,236.74,59.88,59.88,43280050680,57.84,57.84,43280050680 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,30292437,27753380,54200000,30292437,0.85,109.15,55.89,55.89,126842610441,56.19,56.19,126842610441 +오리엔트정공,065500,8,17910,2,2020,12.71,15773093,50208520,31742912,15773093,12.71,31.42,49.69,49.69,277635294895,48.84,48.84,277635294895 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14025,5,-520,-3.58,451242,31125,1000000,451242,-3.58,1449.77,45.12,45.12,6295907790,44.89,44.89,6295907790 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +한텍,098070,11,31500,2,50,0.16,4725255,11261551,11121141,4725255,0.16,41.96,42.49,42.49,147738018850,42.17,42.17,147738018850 +유니온,000910,12,5400,2,380,7.57,6132107,262130,15611619,6132107,7.57,2339.34,39.28,39.28,33635341315,39.90,39.90,33635341315 +에르코스,435570,13,9190,2,1640,21.72,2345264,342032,7019754,2345264,21.72,685.69,33.41,33.41,20273411665,31.43,31.43,20273411665 +에넥스,011090,14,902,2,198,28.12,19896398,5975459,59991641,19896398,28.12,332.97,33.17,33.17,17250750281,31.88,31.88,17250750281 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,16,1612,1,372,30.00,7938268,1199769,24991284,7938268,30.00,661.65,31.76,31.76,12391536422,30.76,30.76,12391536422 +STX그린로지스,465770,17,10210,2,420,4.29,2174715,608315,7171032,2174715,4.29,357.50,30.33,30.33,22449705420,30.66,30.66,22449705420 +웹스,196700,18,1781,1,411,30.00,4150532,856117,14364144,4150532,30.00,484.81,28.90,28.90,7118852151,27.83,27.83,7118852151 +대신정보통신,020180,19,1174,2,79,7.21,10665890,5120592,38428915,10665890,7.21,208.29,27.75,27.75,12636254454,28.01,28.01,12636254454 +웹케시,053580,20,14230,2,3140,28.31,3580333,514293,13636248,3580333,28.31,696.17,26.26,26.26,49174739210,25.34,25.34,49174739210 +KIWOOM 200선물레버리지,253250,21,13575,5,-490,-3.48,146743,203742,570000,146743,-3.48,72.02,25.74,25.74,1961993700,25.36,25.36,1961993700 +레이저옵텍,199550,22,11020,2,360,3.38,3007335,11127843,12044791,3007335,3.38,27.03,24.97,24.97,33726267595,25.41,25.41,33726267595 +와이즈버즈,273060,23,1057,2,4,0.38,12499630,59954876,50459582,12499630,0.38,20.85,24.77,24.77,13816954183,25.91,25.91,13816954183 +형지엘리트,093240,24,3755,2,155,4.31,9497197,40303488,38390259,9497197,4.31,23.56,24.74,24.74,35881554041,24.89,24.89,35881554041 +KODEX 200선물인버스2X,252670,25,2322,2,72,3.20,130333694,118768640,546800000,130333694,3.20,109.74,23.84,23.84,306135385368,24.11,24.11,306135385368 +평화홀딩스,010770,26,7130,2,1240,21.05,3287923,1896742,14625466,3287923,21.05,173.35,22.48,22.48,22417771270,21.50,21.50,22417771270 +써니전자,004770,27,2420,2,175,7.80,8234449,1550432,36702884,8234449,7.80,531.11,22.44,22.44,20607684056,23.20,23.20,20607684056 +모니터랩,434480,28,3870,2,65,1.71,2648860,63406,12310300,2648860,1.71,4177.62,21.52,21.52,11170581232,23.45,23.45,11170581232 +오리엔트바이오,002630,29,2295,2,120,5.52,24048383,98372120,118583005,24048383,5.52,24.45,20.28,20.28,55686167589,20.46,20.46,55686167589 +흥국화재우,000545,30,6730,5,-1370,-16.91,152725,186272,768000,152725,-16.91,81.99,19.89,19.89,1064105030,20.59,20.59,1064105030 diff --git a/top30/20250403/top30-avtr-20250403-121001.csv b/top30/20250403/top30-avtr-20250403-121001.csv new file mode 100644 index 000000000000..9fe5776fbd6d --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13350,2,2120,18.88,6581904,1850074,5587025,6581904,18.88,355.76,117.81,117.81,84557236880,113.37,113.37,84557236880 +형지I&C,011080,2,3270,2,535,19.56,30453047,53882264,31541686,30453047,19.56,56.52,96.55,96.55,96618727254,93.68,93.68,96618727254 +심플랫폼,444530,3,14750,2,1780,13.72,5914883,6512634,6135447,5914883,13.72,90.82,96.41,96.41,83404957815,92.16,92.16,83404957815 +iMBC,052220,4,5510,2,450,8.89,15742034,15151531,23000000,15742034,8.89,103.90,68.44,68.44,85940924190,67.81,67.81,85940924190 +에이유브랜즈,481070,5,21450,2,5450,34.06,9339453,0,14160000,9339453,34.06,0.00,65.96,65.96,232951187925,76.70,76.70,232951187925 +유라클,088340,6,17240,2,2950,20.64,2621746,1095224,4330068,2621746,20.64,239.38,60.55,60.55,43777828080,58.64,58.64,43777828080 +KODEX 코스닥150선물인버스,251340,7,4150,2,20,0.48,30986282,27753380,54200000,30986282,0.48,111.65,57.17,57.17,129722971866,57.67,57.67,129722971866 +오리엔트정공,065500,8,17910,2,2020,12.71,15908295,50208520,31742912,15908295,12.71,31.68,50.12,50.12,280055163280,49.26,49.26,280055163280 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,454094,31125,1000000,454094,-3.54,1458.94,45.41,45.41,6335931915,45.16,45.16,6335931915 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +한텍,098070,11,31350,5,-100,-0.32,4774554,11261551,11121141,4774554,-0.32,42.40,42.93,42.93,149290210800,42.82,42.82,149290210800 +유니온,000910,12,5360,2,340,6.77,6148984,262130,15611619,6148984,6.77,2345.78,39.39,39.39,33725853290,40.30,40.30,33725853290 +에넥스,011090,13,915,1,211,29.97,21384870,5975459,59991641,21384870,29.97,357.88,35.65,35.65,18609596476,33.90,33.90,18609596476 +에르코스,435570,14,9010,2,1460,19.34,2398205,342032,7019754,2398205,19.34,701.16,34.16,34.16,20753593825,32.81,32.81,20753593825 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,16,1612,1,372,30.00,7940107,1199769,24991284,7940107,30.00,661.80,31.77,31.77,12394500890,30.77,30.77,12394500890 +STX그린로지스,465770,17,10180,2,390,3.98,2183366,608315,7171032,2183366,3.98,358.92,30.45,30.45,22537520870,30.87,30.87,22537520870 +웹스,196700,18,1781,1,411,30.00,4194391,856117,14364144,4194391,30.00,489.93,29.20,29.20,7196965030,28.13,28.13,7196965030 +와이즈버즈,273060,19,1090,2,37,3.51,14233694,59954876,50459582,14233694,3.51,23.74,28.21,28.21,15703429260,28.55,28.55,15703429260 +대신정보통신,020180,20,1171,2,76,6.94,10708784,5120592,38428915,10708784,6.94,209.13,27.87,27.87,12686687221,28.19,28.19,12686687221 +웹케시,053580,21,14160,2,3070,27.68,3617986,514293,13636248,3617986,27.68,703.49,26.53,26.53,49709118515,25.74,25.74,49709118515 +KIWOOM 200선물레버리지,253250,22,13675,5,-390,-2.77,146773,203742,570000,146773,-2.77,72.04,25.75,25.75,1962403615,25.18,25.18,1962403615 +레이저옵텍,199550,23,11060,2,400,3.75,3031766,11127843,12044791,3031766,3.75,27.24,25.17,25.17,33996230600,25.52,25.52,33996230600 +형지엘리트,093240,24,3755,2,155,4.31,9570405,40303488,38390259,9570405,4.31,23.75,24.93,24.93,36155443649,25.08,25.08,36155443649 +위너스,479960,25,19650,2,1210,6.56,1694604,4962017,6851000,1694604,6.56,34.15,24.74,24.74,31863279435,23.67,23.67,31863279435 +KODEX 200선물인버스2X,252670,26,2310,2,60,2.67,134820420,118768640,546800000,134820420,2.67,113.52,24.66,24.66,316513996331,25.06,25.06,316513996331 +평화홀딩스,010770,27,7140,2,1250,21.22,3333039,1896742,14625466,3333039,21.22,175.72,22.79,22.79,22740281020,21.78,21.78,22740281020 +써니전자,004770,28,2425,2,180,8.02,8280833,1550432,36702884,8280833,8.02,534.10,22.56,22.56,20720255936,23.28,23.28,20720255936 +흥국화재우,000545,29,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 +모니터랩,434480,30,3875,2,70,1.84,2657627,63406,12310300,2657627,1.84,4191.44,21.59,21.59,11204496627,23.49,23.49,11204496627 diff --git a/top30/20250403/top30-avtr-20250403-122001.csv b/top30/20250403/top30-avtr-20250403-122001.csv new file mode 100644 index 000000000000..94c67b4a0436 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13250,2,2020,17.99,6714184,1850074,5587025,6714184,17.99,362.91,120.17,120.17,86316125795,116.60,116.60,86316125795 +심플랫폼,444530,2,14720,2,1750,13.49,6197506,6512634,6135447,6197506,13.49,95.16,101.01,101.01,87529787100,96.92,96.92,87529787100 +형지I&C,011080,3,3265,2,530,19.38,30922333,53882264,31541686,30922333,19.38,57.39,98.04,98.04,98148904724,95.31,95.31,98148904724 +iMBC,052220,4,5480,2,420,8.30,15876195,15151531,23000000,15876195,8.30,104.78,69.03,69.03,86679598470,68.77,68.77,86679598470 +에이유브랜즈,481070,5,21050,2,5050,31.56,9553656,0,14160000,9553656,31.56,0.00,67.47,67.47,237507629600,79.68,79.68,237507629600 +유라클,088340,6,17380,2,3090,21.62,2666830,1095224,4330068,2666830,21.62,243.50,61.59,61.59,44560377955,59.21,59.21,44560377955 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,31279476,27753380,54200000,31279476,0.73,112.71,57.71,57.71,130942107904,58.07,58.07,130942107904 +오리엔트정공,065500,8,17910,2,2020,12.71,16153316,50208520,31742912,16153316,12.71,32.17,50.89,50.89,284445144340,50.03,50.03,284445144340 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +한텍,098070,10,31400,5,-50,-0.16,4806537,11261551,11121141,4806537,-0.16,42.68,43.22,43.22,150292515300,43.04,43.04,150292515300 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +유니온,000910,12,5400,2,380,7.57,6159966,262130,15611619,6159966,7.57,2349.97,39.46,39.46,33784904360,40.08,40.08,33784904360 +에넥스,011090,13,915,1,211,29.97,21443908,5975459,59991641,21443908,29.97,358.87,35.74,35.74,18663616246,34.00,34.00,18663616246 +에르코스,435570,14,9030,2,1480,19.60,2448479,342032,7019754,2448479,19.60,715.86,34.88,34.88,21207071275,33.46,33.46,21207071275 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,16,1612,1,372,30.00,7940507,1199769,24991284,7940507,30.00,661.84,31.77,31.77,12395145690,30.77,30.77,12395145690 +위너스,479960,17,20050,2,1610,8.73,2116917,4962017,6851000,2116917,8.73,42.66,30.90,30.90,40291976070,29.33,29.33,40291976070 +STX그린로지스,465770,18,10140,2,350,3.58,2194047,608315,7171032,2194047,3.58,360.68,30.60,30.60,22645794880,31.14,31.14,22645794880 +웹스,196700,19,1781,1,411,30.00,4203667,856117,14364144,4203667,30.00,491.02,29.27,29.27,7213485586,28.20,28.20,7213485586 +와이즈버즈,273060,20,1062,2,9,0.85,14590722,59954876,50459582,14590722,0.85,24.34,28.92,28.92,16086805005,30.02,30.02,16086805005 +대신정보통신,020180,21,1171,2,76,6.94,10742597,5120592,38428915,10742597,6.94,209.79,27.95,27.95,12726325512,28.28,28.28,12726325512 +웹케시,053580,22,14110,2,3020,27.23,3700665,514293,13636248,3700665,27.23,719.56,27.14,27.14,50871098870,26.44,26.44,50871098870 +KIWOOM 200선물레버리지,253250,23,13675,5,-390,-2.77,146892,203742,570000,146892,-2.77,72.10,25.77,25.77,1964033345,25.20,25.20,1964033345 +형지엘리트,093240,24,3760,2,160,4.44,9785051,40303488,38390259,9785051,4.44,24.28,25.49,25.49,36961984713,25.61,25.61,36961984713 +레이저옵텍,199550,25,11040,2,380,3.56,3042133,11127843,12044791,3042133,3.56,27.34,25.26,25.26,34110603710,25.65,25.65,34110603710 +KODEX 200선물인버스2X,252670,26,2315,2,65,2.89,136611791,118768640,546800000,136611791,2.89,115.02,24.98,24.98,320658179984,25.33,25.33,320658179984 +평화홀딩스,010770,27,7140,2,1250,21.22,3355210,1896742,14625466,3355210,21.22,176.89,22.94,22.94,22898204120,21.93,21.93,22898204120 +써니전자,004770,28,2425,2,180,8.02,8364891,1550432,36702884,8364891,8.02,539.52,22.79,22.79,20924554312,23.51,23.51,20924554312 +모니터랩,434480,29,3805,3,0,0.00,2698714,63406,12310300,2698714,0.00,4256.24,21.92,21.92,11361676602,24.26,24.26,11361676602 +흥국화재우,000545,30,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 diff --git a/top30/20250403/top30-avtr-20250403-123001.csv b/top30/20250403/top30-avtr-20250403-123001.csv new file mode 100644 index 000000000000..84f5a309dbd6 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13180,2,1950,17.36,6823358,1850074,5587025,6823358,17.36,368.82,122.13,122.13,87761889265,119.18,119.18,87761889265 +심플랫폼,444530,2,14410,2,1440,11.10,6460562,6512634,6135447,6460562,11.10,99.20,105.30,105.30,91383254690,103.36,103.36,91383254690 +형지I&C,011080,3,3245,2,510,18.65,31130836,53882264,31541686,31130836,18.65,57.78,98.70,98.70,98826423346,96.55,96.55,98826423346 +에이유브랜즈,481070,4,21500,2,5500,34.38,9951134,0,14160000,9951134,34.38,0.00,70.28,70.28,245838349150,80.75,80.75,245838349150 +iMBC,052220,5,5480,2,420,8.30,16007004,15151531,23000000,16007004,8.30,105.65,69.60,69.60,87400801005,69.34,69.34,87400801005 +유라클,088340,6,17490,2,3200,22.39,2755260,1095224,4330068,2755260,22.39,251.57,63.63,63.63,46111552225,60.89,60.89,46111552225 +KODEX 코스닥150선물인버스,251340,7,4165,2,35,0.85,31656298,27753380,54200000,31656298,0.85,114.06,58.41,58.41,132511144137,58.70,58.70,132511144137 +오리엔트정공,065500,8,17900,2,2010,12.65,16244796,50208520,31742912,16244796,12.65,32.35,51.18,51.18,286082239410,50.35,50.35,286082239410 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13430,2,425,3.27,438909,6918,1000000,438909,3.27,6344.45,43.89,43.89,5949364670,44.30,44.30,5949364670 +한텍,098070,11,31350,5,-100,-0.32,4830583,11261551,11121141,4830583,-0.32,42.89,43.44,43.44,151046771550,43.32,43.32,151046771550 +유니온,000910,12,5360,2,340,6.77,6210263,262130,15611619,6210263,6.77,2369.15,39.78,39.78,34054738660,40.70,40.70,34054738660 +에넥스,011090,13,915,1,211,29.97,21473979,5975459,59991641,21473979,29.97,359.37,35.79,35.79,18691131211,34.05,34.05,18691131211 +에르코스,435570,14,9040,2,1490,19.74,2483634,342032,7019754,2483634,19.74,726.14,35.38,35.38,21526069790,33.92,33.92,21526069790 +위너스,479960,15,19130,2,690,3.74,2377565,4962017,6851000,2377565,3.74,47.92,34.70,34.70,45356052725,34.61,34.61,45356052725 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,17,1612,1,372,30.00,7943670,1199769,24991284,7943670,30.00,662.10,31.79,31.79,12400244446,30.78,30.78,12400244446 +STX그린로지스,465770,18,10240,2,450,4.60,2230366,608315,7171032,2230366,4.60,366.65,31.10,31.10,23015771350,31.34,31.34,23015771350 +와이즈버즈,273060,19,1048,5,-5,-0.47,14882746,59954876,50459582,14882746,-0.47,24.82,29.49,29.49,16394816816,31.00,31.00,16394816816 +웹스,196700,20,1781,1,411,30.00,4204001,856117,14364144,4204001,30.00,491.05,29.27,29.27,7214080440,28.20,28.20,7214080440 +대신정보통신,020180,21,1174,2,79,7.21,10794548,5120592,38428915,10794548,7.21,210.81,28.09,28.09,12787233098,28.34,28.34,12787233098 +웹케시,053580,22,14180,2,3090,27.86,3743433,514293,13636248,3743433,27.86,727.88,27.45,27.45,51473288790,26.62,26.62,51473288790 +형지엘리트,093240,23,3720,2,120,3.33,9909886,40303488,38390259,9909886,3.33,24.59,25.81,25.81,37427638837,26.21,26.21,37427638837 +KIWOOM 200선물레버리지,253250,24,13645,5,-420,-2.99,146893,203742,570000,146893,-2.99,72.10,25.77,25.77,1964046990,25.25,25.25,1964046990 +레이저옵텍,199550,25,11010,2,350,3.28,3054523,11127843,12044791,3054523,3.28,27.45,25.36,25.36,34247381015,25.83,25.83,34247381015 +KODEX 200선물인버스2X,252670,26,2317,2,67,2.98,136937382,118768640,546800000,136937382,2.98,115.30,25.04,25.04,321411943044,25.37,25.37,321411943044 +평화홀딩스,010770,27,7350,2,1460,24.79,3411334,1896742,14625466,3411334,24.79,179.85,23.32,23.32,23305712490,21.68,21.68,23305712490 +써니전자,004770,28,2430,2,185,8.24,8419345,1550432,36702884,8419345,8.24,543.03,22.94,22.94,21056631514,23.61,23.61,21056631514 +모니터랩,434480,29,3800,5,-5,-0.13,2727047,63406,12310300,2727047,-0.13,4300.93,22.15,22.15,11468975086,24.52,24.52,11468975086 +흥국화재우,000545,30,6730,5,-1370,-16.91,167397,186272,768000,167397,-16.91,89.87,21.80,21.80,1162847590,22.50,22.50,1162847590 diff --git a/top30/20250403/top30-avtr-20250403-124001.csv b/top30/20250403/top30-avtr-20250403-124001.csv new file mode 100644 index 000000000000..48ed37898973 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13100,2,1870,16.65,6905393,1850074,5587025,6905393,16.65,373.25,123.60,123.60,88833631185,121.37,121.37,88833631185 +심플랫폼,444530,2,14100,2,1130,8.71,6753649,6512634,6135447,6753649,8.71,103.70,110.08,110.08,95538937470,110.44,110.44,95538937470 +형지I&C,011080,3,3290,2,555,20.29,31548846,53882264,31541686,31548846,20.29,58.55,100.02,100.02,100189180334,96.55,96.55,100189180334 +에이유브랜즈,481070,4,20650,2,4650,29.06,10351055,0,14160000,10351055,29.06,0.00,73.10,73.10,254386413450,87.00,87.00,254386413450 +iMBC,052220,5,5590,2,530,10.47,16168452,15151531,23000000,16168452,10.47,106.71,70.30,70.30,88297610530,68.68,68.68,88297610530 +유라클,088340,6,17450,2,3160,22.11,2783864,1095224,4330068,2783864,22.11,254.18,64.29,64.29,46610202840,61.69,61.69,46610202840 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,32079227,27753380,54200000,32079227,0.73,115.59,59.19,59.19,134272176997,59.55,59.55,134272176997 +오리엔트정공,065500,8,18190,2,2300,14.47,16596025,50208520,31742912,16596025,14.47,33.05,52.28,52.28,292412898685,50.64,50.64,292412898685 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14030,5,-515,-3.54,475807,31125,1000000,475807,-3.54,1528.70,47.58,47.58,6640296030,47.33,47.33,6640296030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +한텍,098070,11,31050,5,-400,-1.27,4873198,11261551,11121141,4873198,-1.27,43.27,43.82,43.82,152373368575,44.13,44.13,152373368575 +유니온,000910,12,5300,2,280,5.58,6239369,262130,15611619,6239369,5.58,2380.26,39.97,39.97,34209735760,41.35,41.35,34209735760 +위너스,479960,13,18550,2,110,0.60,2534627,4962017,6851000,2534627,0.60,51.08,37.00,37.00,48315493160,38.02,38.02,48315493160 +에넥스,011090,14,915,1,211,29.97,21494395,5975459,59991641,21494395,29.97,359.71,35.83,35.83,18709811851,34.08,34.08,18709811851 +에르코스,435570,15,9080,2,1530,20.26,2513610,342032,7019754,2513610,20.26,734.90,35.81,35.81,21799323470,34.20,34.20,21799323470 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +소프트캠프,258790,17,1612,1,372,30.00,7944745,1199769,24991284,7944745,30.00,662.19,31.79,31.79,12401977346,30.78,30.78,12401977346 +STX그린로지스,465770,18,10220,2,430,4.39,2267861,608315,7171032,2267861,4.39,372.81,31.63,31.63,23400552600,31.93,31.93,23400552600 +와이즈버즈,273060,19,1042,5,-11,-1.04,15155436,59954876,50459582,15155436,-1.04,25.28,30.03,30.03,16679556902,31.72,31.72,16679556902 +웹스,196700,20,1781,1,411,30.00,4204449,856117,14364144,4204449,30.00,491.11,29.27,29.27,7214878328,28.20,28.20,7214878328 +대신정보통신,020180,21,1170,2,75,6.85,10838791,5120592,38428915,10838791,6.85,211.67,28.20,28.20,12839037159,28.56,28.56,12839037159 +웹케시,053580,22,14230,2,3140,28.31,3814838,514293,13636248,3814838,28.31,741.76,27.98,27.98,52491014660,27.05,27.05,52491014660 +형지엘리트,093240,23,3805,2,205,5.69,10154811,40303488,38390259,10154811,5.69,25.20,26.45,26.45,38345235390,26.25,26.25,38345235390 +레이저옵텍,199550,24,10870,2,210,1.97,3117131,11127843,12044791,3117131,1.97,28.01,25.88,25.88,34932086065,26.68,26.68,34932086065 +KIWOOM 200선물레버리지,253250,25,13635,5,-430,-3.06,146896,203742,570000,146896,-3.06,72.10,25.77,25.77,1964087895,25.27,25.27,1964087895 +KODEX 200선물인버스2X,252670,26,2317,2,67,2.98,138048592,118768640,546800000,138048592,2.98,116.23,25.25,25.25,323988937142,25.57,25.57,323988937142 +평화홀딩스,010770,27,7400,2,1510,25.64,3631913,1896742,14625466,3631913,25.64,191.48,24.83,24.83,24942707205,23.05,23.05,24942707205 +써니전자,004770,28,2430,2,185,8.24,8453609,1550432,36702884,8453609,8.24,545.24,23.03,23.03,21139732014,23.70,23.70,21139732014 +흥국화재우,000545,29,6810,5,-1290,-15.93,175301,186272,768000,175301,-15.93,94.11,22.83,22.83,1216673830,23.26,23.26,1216673830 +모니터랩,434480,30,3775,5,-30,-0.79,2753001,63406,12310300,2753001,-0.79,4341.86,22.36,22.36,11566570806,24.89,24.89,11566570806 diff --git a/top30/20250403/top30-avtr-20250403-125001.csv b/top30/20250403/top30-avtr-20250403-125001.csv new file mode 100644 index 000000000000..50448d993a1b --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12950,2,1720,15.32,6958152,1850074,5587025,6958152,15.32,376.10,124.54,124.54,89519469375,123.73,123.73,89519469375 +심플랫폼,444530,2,13890,2,920,7.09,6933551,6512634,6135447,6933551,7.09,106.46,113.01,113.01,98036939780,115.04,115.04,98036939780 +형지I&C,011080,3,3285,2,550,20.11,32557736,53882264,31541686,32557736,20.11,60.42,103.22,103.22,103510240513,99.90,99.90,103510240513 +에이유브랜즈,481070,4,20300,2,4300,26.88,10692709,0,14160000,10692709,26.88,0.00,75.51,75.51,261341128400,90.92,90.92,261341128400 +iMBC,052220,5,5600,2,540,10.67,16650968,15151531,23000000,16650968,10.67,109.90,72.40,72.40,91002774895,70.65,70.65,91002774895 +유라클,088340,6,17690,2,3400,23.79,2891702,1095224,4330068,2891702,23.79,264.03,66.78,66.78,48520267925,63.34,63.34,48520267925 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,32841372,27753380,54200000,32841372,0.73,118.33,60.59,60.59,137444329772,60.96,60.96,137444329772 +오리엔트정공,065500,8,18440,2,2550,16.05,18117756,50208520,31742912,18117756,16.05,36.09,57.08,57.08,320301665045,54.72,54.72,320301665045 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14080,5,-465,-3.20,478648,31125,1000000,478648,-3.20,1537.82,47.86,47.86,6680297310,47.45,47.45,6680297310 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +한텍,098070,11,31150,5,-300,-0.95,4909997,11261551,11121141,4909997,-0.95,43.60,44.15,44.15,153513005875,44.31,44.31,153513005875 +유니온,000910,12,5300,2,280,5.58,6281501,262130,15611619,6281501,5.58,2396.33,40.24,40.24,34432502205,41.61,41.61,34432502205 +위너스,479960,13,18470,2,30,0.16,2647417,4962017,6851000,2647417,0.16,53.35,38.64,38.64,50398083875,39.83,39.83,50398083875 +에르코스,435570,14,9200,2,1650,21.85,2567745,342032,7019754,2567745,21.85,750.73,36.58,36.58,22297314585,34.53,34.53,22297314585 +에넥스,011090,15,915,1,211,29.97,21507307,5975459,59991641,21507307,29.97,359.93,35.85,35.85,18721626331,34.11,34.11,18721626331 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8675,5,-85,-0.97,175562,200976,550000,175562,-0.97,87.35,31.92,31.92,1531080574,32.09,32.09,1531080574 +STX그린로지스,465770,17,10240,2,450,4.60,2285569,608315,7171032,2285569,4.60,375.72,31.87,31.87,23580954950,32.11,32.11,23580954950 +소프트캠프,258790,18,1612,1,372,30.00,7944859,1199769,24991284,7944859,30.00,662.20,31.79,31.79,12402161114,30.79,30.79,12402161114 +와이즈버즈,273060,19,1046,5,-7,-0.66,15345666,59954876,50459582,15345666,-0.66,25.60,30.41,30.41,16878314558,31.98,31.98,16878314558 +웹스,196700,20,1781,1,411,30.00,4204975,856117,14364144,4204975,30.00,491.17,29.27,29.27,7215815134,28.21,28.21,7215815134 +대신정보통신,020180,21,1180,2,85,7.76,10941962,5120592,38428915,10941962,7.76,213.69,28.47,28.47,12960211151,28.58,28.58,12960211151 +웹케시,053580,22,14250,2,3160,28.49,3842775,514293,13636248,3842775,28.49,747.20,28.18,28.18,52889264445,27.22,27.22,52889264445 +형지엘리트,093240,23,3785,2,185,5.14,10559040,40303488,38390259,10559040,5.14,26.20,27.50,27.50,39880792649,27.45,27.45,39880792649 +평화홀딩스,010770,24,7650,1,1760,29.88,3876156,1896742,14625466,3876156,29.88,204.36,26.50,26.50,26803737445,23.96,23.96,26803737445 +레이저옵텍,199550,25,10900,2,240,2.25,3175986,11127843,12044791,3175986,2.25,28.54,26.37,26.37,35570284365,27.09,27.09,35570284365 +KIWOOM 200선물레버리지,253250,26,13640,5,-425,-3.02,146897,203742,570000,146897,-3.02,72.10,25.77,25.77,1964101535,25.26,25.26,1964101535 +KODEX 200선물인버스2X,252670,27,2315,2,65,2.89,138713596,118768640,546800000,138713596,2.89,116.79,25.37,25.37,325531683204,25.72,25.72,325531683204 +써니전자,004770,28,2440,2,195,8.69,8773310,1550432,36702884,8773310,8.69,565.86,23.90,23.90,21923927143,24.48,24.48,21923927143 +유라테크,048430,29,10580,2,1560,17.29,2650973,214660,11520000,2650973,17.29,1234.96,23.01,23.01,27250946245,22.36,22.36,27250946245 +흥국화재우,000545,30,6810,5,-1290,-15.93,175301,186272,768000,175301,-15.93,94.11,22.83,22.83,1216673830,23.26,23.26,1216673830 diff --git a/top30/20250403/top30-avtr-20250403-130001.csv b/top30/20250403/top30-avtr-20250403-130001.csv new file mode 100644 index 000000000000..34dc0bc765c2 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12950,2,1720,15.32,7010178,1850074,5587025,7010178,15.32,378.91,125.47,125.47,90193498050,124.66,124.66,90193498050 +심플랫폼,444530,2,14060,2,1090,8.40,7045943,6512634,6135447,7045943,8.40,108.19,114.84,114.84,99609856785,115.47,115.47,99609856785 +형지I&C,011080,3,3265,2,530,19.38,33237167,53882264,31541686,33237167,19.38,61.68,105.38,105.38,105739734667,102.68,102.68,105739734667 +에이유브랜즈,481070,4,20750,2,4750,29.69,10870842,0,14160000,10870842,29.69,0.00,76.77,76.77,264982503425,90.19,90.19,264982503425 +iMBC,052220,5,5580,2,520,10.28,16877273,15151531,23000000,16877273,10.28,111.39,73.38,73.38,92264933270,71.89,71.89,92264933270 +유라클,088340,6,17540,2,3250,22.74,2932658,1095224,4330068,2932658,22.74,267.77,67.73,67.73,49239239050,64.83,64.83,49239239050 +KODEX 코스닥150선물인버스,251340,7,4160,2,30,0.73,33464968,27753380,54200000,33464968,0.73,120.58,61.74,61.74,140038695387,62.11,62.11,140038695387 +오리엔트정공,065500,8,18490,2,2600,16.36,19521065,50208520,31742912,19521065,16.36,38.88,61.50,61.50,346342068660,59.01,59.01,346342068660 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14085,5,-460,-3.16,481591,31125,1000000,481591,-3.16,1547.28,48.16,48.16,6721721580,47.72,47.72,6721721580 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13410,2,405,3.11,451360,6918,1000000,451360,3.11,6524.43,45.14,45.14,6116394380,45.61,45.61,6116394380 +한텍,098070,11,31200,5,-250,-0.79,4997787,11261551,11121141,4997787,-0.79,44.38,44.94,44.94,156264198375,45.04,45.04,156264198375 +유니온,000910,12,5320,2,300,5.98,6305068,262130,15611619,6305068,5.98,2405.32,40.39,40.39,34556963165,41.61,41.61,34556963165 +위너스,479960,13,18240,5,-200,-1.08,2723965,4962017,6851000,2723965,-1.08,54.90,39.76,39.76,51796596220,41.45,41.45,51796596220 +에르코스,435570,14,9160,2,1610,21.32,2597414,342032,7019754,2597414,21.32,759.41,37.00,37.00,22569748625,35.10,35.10,22569748625 +에넥스,011090,15,915,1,211,29.97,21558801,5975459,59991641,21558801,29.97,360.79,35.94,35.94,18768743341,34.19,34.19,18768743341 +STX그린로지스,465770,16,10190,2,400,4.09,2306380,608315,7171032,2306380,4.09,379.14,32.16,32.16,23792493290,32.56,32.56,23792493290 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8725,5,-35,-0.40,175570,200976,550000,175570,-0.40,87.36,31.92,31.92,1531150374,31.91,31.91,1531150374 +소프트캠프,258790,18,1612,1,372,30.00,7946977,1199769,24991284,7946977,30.00,662.38,31.80,31.80,12405575330,30.79,30.79,12405575330 +와이즈버즈,273060,19,1057,2,4,0.38,15479353,59954876,50459582,15479353,0.38,25.82,30.68,30.68,17019249877,31.91,31.91,17019249877 +웹스,196700,20,1781,1,411,30.00,4205051,856117,14364144,4205051,30.00,491.18,29.27,29.27,7215950490,28.21,28.21,7215950490 +대신정보통신,020180,21,1178,2,83,7.58,11104816,5120592,38428915,11104816,7.58,216.87,28.90,28.90,13152453104,29.05,29.05,13152453104 +웹케시,053580,22,14200,2,3110,28.04,3875201,514293,13636248,3875201,28.04,753.50,28.42,28.42,53350905095,27.55,27.55,53350905095 +형지엘리트,093240,23,3755,2,155,4.31,10905822,40303488,38390259,10905822,4.31,27.06,28.41,28.41,41196902698,28.58,28.58,41196902698 +평화홀딩스,010770,24,7650,1,1760,29.88,3894460,1896742,14625466,3894460,29.88,205.32,26.63,26.63,26943763045,24.08,24.08,26943763045 +레이저옵텍,199550,25,10910,2,250,2.35,3197098,11127843,12044791,3197098,2.35,28.73,26.54,26.54,35800656145,27.24,27.24,35800656145 +KIWOOM 200선물레버리지,253250,26,13645,5,-420,-2.99,146898,203742,570000,146898,-2.99,72.10,25.77,25.77,1964115180,25.25,25.25,1964115180 +KODEX 200선물인버스2X,252670,27,2317,2,67,2.98,139483260,118768640,546800000,139483260,2.98,117.44,25.51,25.51,327317145630,25.84,25.84,327317145630 +써니전자,004770,28,2410,2,165,7.35,9026904,1550432,36702884,9026904,7.35,582.22,24.59,24.59,22536552879,25.48,25.48,22536552879 +유라테크,048430,29,10620,2,1600,17.74,2808719,214660,11520000,2808719,17.74,1308.45,24.38,24.38,28919979185,23.64,23.64,28919979185 +오리엔트바이오,002630,30,2340,2,165,7.59,28312663,98372120,118583005,28312663,7.59,28.78,23.88,23.88,65674319029,23.67,23.67,65674319029 diff --git a/top30/20250403/top30-avtr-20250403-131002.csv b/top30/20250403/top30-avtr-20250403-131002.csv new file mode 100644 index 000000000000..c9b6572b4926 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12940,2,1710,15.23,7092379,1850074,5587025,7092379,15.23,383.36,126.94,126.94,91257144630,126.23,126.23,91257144630 +심플랫폼,444530,2,14090,2,1120,8.64,7143874,6512634,6135447,7143874,8.64,109.69,116.44,116.44,100990557230,116.82,116.82,100990557230 +형지I&C,011080,3,3255,2,520,19.01,33614204,53882264,31541686,33614204,19.01,62.38,106.57,106.57,106967152805,104.19,104.19,106967152805 +에이유브랜즈,481070,4,21000,2,5000,31.25,11093637,0,14160000,11093637,31.25,0.00,78.34,78.34,269624671725,90.67,90.67,269624671725 +iMBC,052220,5,5550,2,490,9.68,17065939,15151531,23000000,17065939,9.68,112.64,74.20,74.20,93312528525,73.10,73.10,93312528525 +유라클,088340,6,17950,2,3660,25.61,2983845,1095224,4330068,2983845,25.61,272.44,68.91,68.91,50147840490,64.52,64.52,50147840490 +오리엔트정공,065500,7,18520,2,2630,16.55,20068038,50208520,31742912,20068038,16.55,39.97,63.22,63.22,356457218250,60.63,60.63,356457218250 +KODEX 코스닥150선물인버스,251340,8,4155,2,25,0.61,33938046,27753380,54200000,33938046,0.61,122.28,62.62,62.62,142003210062,63.06,63.06,142003210062 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,10,13455,2,450,3.46,452635,6918,1000000,452635,3.46,6542.86,45.26,45.26,6133549340,45.59,45.59,6133549340 +한텍,098070,11,31250,5,-200,-0.64,5021039,11261551,11121141,5021039,-0.64,44.59,45.15,45.15,156987806950,45.17,45.17,156987806950 +유니온,000910,12,5350,2,330,6.57,6322598,262130,15611619,6322598,6.57,2412.01,40.50,40.50,34650137325,41.49,41.49,34650137325 +위너스,479960,13,18180,5,-260,-1.41,2759575,4962017,6851000,2759575,-1.41,55.61,40.28,40.28,52444937720,42.11,42.11,52444937720 +에르코스,435570,14,9130,2,1580,20.93,2614156,342032,7019754,2614156,20.93,764.30,37.24,37.24,22723260435,35.46,35.46,22723260435 +에넥스,011090,15,915,1,211,29.97,21585474,5975459,59991641,21585474,29.97,361.24,35.98,35.98,18793149136,34.24,34.24,18793149136 +STX그린로지스,465770,16,10170,2,380,3.88,2399827,608315,7171032,2399827,3.88,394.50,33.47,33.47,24748186915,33.93,33.93,24748186915 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8725,5,-35,-0.40,175570,200976,550000,175570,-0.40,87.36,31.92,31.92,1531150374,31.91,31.91,1531150374 +소프트캠프,258790,18,1612,1,372,30.00,7947014,1199769,24991284,7947014,30.00,662.38,31.80,31.80,12405634974,30.79,30.79,12405634974 +와이즈버즈,273060,19,1047,5,-6,-0.57,15607109,59954876,50459582,15607109,-0.57,26.03,30.93,30.93,17153265996,32.47,32.47,17153265996 +웹스,196700,20,1781,1,411,30.00,4212828,856117,14364144,4212828,30.00,492.09,29.33,29.33,7229801327,28.26,28.26,7229801327 +대신정보통신,020180,21,1172,2,77,7.03,11148112,5120592,38428915,11148112,7.03,217.71,29.01,29.01,13203316176,29.32,29.32,13203316176 +형지엘리트,093240,22,3745,2,145,4.03,11061850,40303488,38390259,11061850,4.03,27.45,28.81,28.81,41782544940,29.06,29.06,41782544940 +웹케시,053580,23,14290,2,3200,28.85,3899463,514293,13636248,3899463,28.85,758.22,28.60,28.60,53696115580,27.56,27.56,53696115580 +평화홀딩스,010770,24,7650,1,1760,29.88,3940650,1896742,14625466,3940650,29.88,207.76,26.94,26.94,27297116545,24.40,24.40,27297116545 +레이저옵텍,199550,25,10900,2,240,2.25,3216732,11127843,12044791,3216732,2.25,28.91,26.71,26.71,36013993915,27.43,27.43,36013993915 +유라테크,048430,26,10180,2,1160,12.86,3073210,214660,11520000,3073210,12.86,1431.66,26.68,26.68,31683526645,27.02,27.02,31683526645 +KODEX 200선물인버스2X,252670,27,2310,2,60,2.67,141729244,118768640,546800000,141729244,2.67,119.33,25.92,25.92,332508734648,26.32,26.32,332508734648 +KIWOOM 200선물레버리지,253250,28,13700,5,-365,-2.60,147637,203742,570000,147637,-2.60,72.46,25.90,25.90,1974239330,25.28,25.28,1974239330 +써니전자,004770,29,2425,2,180,8.02,9070504,1550432,36702884,9070504,8.02,585.03,24.71,24.71,22641797859,25.44,25.44,22641797859 +오리엔트바이오,002630,30,2325,2,150,6.90,29015911,98372120,118583005,29015911,6.90,29.50,24.47,24.47,67317303959,24.42,24.42,67317303959 diff --git a/top30/20250403/top30-avtr-20250403-132001.csv b/top30/20250403/top30-avtr-20250403-132001.csv new file mode 100644 index 000000000000..5a154672544e --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13300,2,2070,18.43,7374177,1850074,5587025,7374177,18.43,398.59,131.99,131.99,94984046475,127.83,127.83,94984046475 +심플랫폼,444530,2,14090,2,1120,8.64,7426579,6512634,6135447,7426579,8.64,114.03,121.04,121.04,105031027135,121.50,121.50,105031027135 +형지I&C,011080,3,3200,2,465,17.00,34012900,53882264,31541686,34012900,17.00,63.12,107.83,107.83,108254892813,107.25,107.25,108254892813 +에이유브랜즈,481070,4,21000,2,5000,31.25,11260980,0,14160000,11260980,31.25,0.00,79.53,79.53,273115916550,91.85,91.85,273115916550 +iMBC,052220,5,5500,2,440,8.70,17289087,15151531,23000000,17289087,8.70,114.11,75.17,75.17,94541072460,74.74,74.74,94541072460 +유라클,088340,6,17710,2,3420,23.93,3092691,1095224,4330068,3092691,23.93,282.38,71.42,71.42,52087991870,67.92,67.92,52087991870 +오리엔트정공,065500,7,18310,2,2420,15.23,20522264,50208520,31742912,20522264,15.23,40.87,64.65,64.65,364802558775,62.77,62.77,364802558775 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,35037194,27753380,54200000,35037194,0.48,126.24,64.64,64.64,146564728074,65.16,65.16,146564728074 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,9,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +한텍,098070,10,31600,2,150,0.48,5072521,11261551,11121141,5072521,0.48,45.04,45.61,45.61,158605309600,45.13,45.13,158605309600 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13450,2,445,3.42,453901,6918,1000000,453901,3.42,6561.16,45.39,45.39,6150570740,45.73,45.73,6150570740 +유니온,000910,12,5300,2,280,5.58,6343766,262130,15611619,6343766,5.58,2420.08,40.63,40.63,34762787725,42.01,42.01,34762787725 +위너스,479960,13,18350,5,-90,-0.49,2782939,4962017,6851000,2782939,-0.49,56.08,40.62,40.62,52871035560,42.06,42.06,52871035560 +에르코스,435570,14,9070,2,1520,20.13,2632120,342032,7019754,2632120,20.13,769.55,37.50,37.50,22887081245,35.95,35.95,22887081245 +에넥스,011090,15,915,1,211,29.97,21630963,5975459,59991641,21630963,29.97,362.00,36.06,36.06,18834771571,34.31,34.31,18834771571 +STX그린로지스,465770,16,10100,2,310,3.17,2444373,608315,7171032,2444373,3.17,401.83,34.09,34.09,25198151390,34.79,34.79,25198151390 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,17,8725,5,-35,-0.40,175571,200976,550000,175571,-0.40,87.36,31.92,31.92,1531159099,31.91,31.91,1531159099 +소프트캠프,258790,18,1612,1,372,30.00,7948885,1199769,24991284,7948885,30.00,662.53,31.81,31.81,12408651026,30.80,30.80,12408651026 +와이즈버즈,273060,19,1037,5,-16,-1.52,15929927,59954876,50459582,15929927,-1.52,26.57,31.57,31.57,17487494177,33.42,33.42,17487494177 +웹스,196700,20,1781,1,411,30.00,4214701,856117,14364144,4214701,30.00,492.30,29.34,29.34,7233137140,28.27,28.27,7233137140 +대신정보통신,020180,21,1178,2,83,7.58,11246379,5120592,38428915,11246379,7.58,219.63,29.27,29.27,13318756250,29.42,29.42,13318756250 +형지엘리트,093240,22,3730,2,130,3.61,11210118,40303488,38390259,11210118,3.61,27.81,29.20,29.20,42338264965,29.57,29.57,42338264965 +웹케시,053580,23,14240,2,3150,28.40,3915425,514293,13636248,3915425,28.40,761.32,28.71,28.71,53923735285,27.77,27.77,53923735285 +유라테크,048430,24,10290,2,1270,14.08,3160852,214660,11520000,3160852,14.08,1472.49,27.44,27.44,32581263840,27.49,27.49,32581263840 +평화홀딩스,010770,25,7650,1,1760,29.88,3958981,1896742,14625466,3958981,29.88,208.73,27.07,27.07,27437348695,24.52,24.52,27437348695 +KODEX 200선물인버스2X,252670,26,2310,2,60,2.67,147700909,118768640,546800000,147700909,2.67,124.36,27.01,27.01,346271271071,27.41,27.41,346271271071 +레이저옵텍,199550,27,10880,2,220,2.06,3227874,11127843,12044791,3227874,2.06,29.01,26.80,26.80,36135340675,27.57,27.57,36135340675 +KIWOOM 200선물레버리지,253250,28,13720,5,-345,-2.45,147718,203742,570000,147718,-2.45,72.50,25.92,25.92,1975351450,25.26,25.26,1975351450 +금강공업,014280,29,4895,2,620,14.50,7531908,1201560,29329357,7531908,14.50,626.84,25.68,25.68,35267991138,24.57,24.57,35267991138 +오리엔트바이오,002630,30,2315,2,140,6.44,29428228,98372120,118583005,29428228,6.44,29.92,24.82,24.82,68276206967,24.87,24.87,68276206967 diff --git a/top30/20250403/top30-avtr-20250403-133001.csv b/top30/20250403/top30-avtr-20250403-133001.csv new file mode 100644 index 000000000000..4dbd4d89c79a --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13000,2,1770,15.76,7471395,1850074,5587025,7471395,15.76,403.84,133.73,133.73,96259866185,132.53,132.53,96259866185 +심플랫폼,444530,2,13820,2,850,6.55,7615169,6512634,6135447,7615169,6.55,116.93,124.12,124.12,107638607420,126.94,126.94,107638607420 +형지I&C,011080,3,3247,2,512,18.72,34389333,53882264,31541686,34389333,18.72,63.82,109.03,109.03,109473507399,106.89,106.89,109473507399 +에이유브랜즈,481070,4,20750,2,4750,29.69,11376613,0,14160000,11376613,29.69,0.00,80.34,80.34,275533772750,93.78,93.78,275533772750 +iMBC,052220,5,5550,2,490,9.68,17380770,15151531,23000000,17380770,9.68,114.71,75.57,75.57,95048931020,74.46,74.46,95048931020 +유라클,088340,6,18040,2,3750,26.24,3199080,1095224,4330068,3199080,26.24,292.09,73.88,73.88,53996361865,69.12,69.12,53996361865 +오리엔트정공,065500,7,18420,2,2530,15.92,20959553,50208520,31742912,20959553,15.92,41.75,66.03,66.03,372842982870,63.77,63.77,372842982870 +KODEX 코스닥150선물인버스,251340,8,4155,2,25,0.61,35352957,27753380,54200000,35352957,0.61,127.38,65.23,65.23,147874834606,65.66,65.66,147874834606 +한텍,098070,9,31550,2,100,0.32,5465765,11261551,11121141,5465765,0.32,48.53,49.15,49.15,171113702450,48.77,48.77,171113702450 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14045,5,-500,-3.44,481601,31125,1000000,481601,-3.44,1547.31,48.16,48.16,6721862030,47.86,47.86,6721862030 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,453911,6918,1000000,453911,3.58,6561.30,45.39,45.39,6150705395,45.66,45.66,6150705395 +위너스,479960,12,18220,5,-220,-1.19,2800856,4962017,6851000,2800856,-1.19,56.45,40.88,40.88,53198388230,42.62,42.62,53198388230 +유니온,000910,13,5300,2,280,5.58,6363565,262130,15611619,6363565,5.58,2427.64,40.76,40.76,34867407975,42.14,42.14,34867407975 +에르코스,435570,14,9120,2,1570,20.79,2648278,342032,7019754,2648278,20.79,774.28,37.73,37.73,23034639135,35.98,35.98,23034639135 +에넥스,011090,15,915,1,211,29.97,21639274,5975459,59991641,21639274,29.97,362.14,36.07,36.07,18842376136,34.33,34.33,18842376136 +STX그린로지스,465770,16,10070,2,280,2.86,2463120,608315,7171032,2463120,2.86,404.91,34.35,34.35,25386818210,35.16,35.16,25386818210 +금강공업,014280,17,5020,2,745,17.43,9807675,1201560,29329357,9807675,17.43,816.25,33.44,33.44,46576990247,31.63,31.63,46576990247 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,18,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +와이즈버즈,273060,19,1036,5,-17,-1.61,16089490,59954876,50459582,16089490,-1.61,26.84,31.89,31.89,17651825481,33.77,33.77,17651825481 +소프트캠프,258790,20,1612,1,372,30.00,7951540,1199769,24991284,7951540,30.00,662.76,31.82,31.82,12412930886,30.81,30.81,12412930886 +대신정보통신,020180,21,1171,2,76,6.94,11342972,5120592,38428915,11342972,6.94,221.52,29.52,29.52,13431998600,29.85,29.85,13431998600 +형지엘리트,093240,22,3740,2,140,3.89,11304486,40303488,38390259,11304486,3.89,28.05,29.45,29.45,42690937558,29.73,29.73,42690937558 +웹스,196700,23,1781,1,411,30.00,4214978,856117,14364144,4214978,30.00,492.34,29.34,29.34,7233630477,28.28,28.28,7233630477 +유라테크,048430,24,10520,2,1500,16.63,3370443,214660,11520000,3370443,16.63,1570.13,29.26,29.26,34786544820,28.70,28.70,34786544820 +웹케시,053580,25,14380,2,3290,29.67,3977731,514293,13636248,3977731,29.67,773.44,29.17,29.17,54818072515,27.96,27.96,54818072515 +KODEX 200선물인버스2X,252670,26,2305,2,55,2.44,151777468,118768640,546800000,151777468,2.44,127.79,27.76,27.76,355653186040,28.22,28.22,355653186040 +평화홀딩스,010770,27,7650,1,1760,29.88,3969263,1896742,14625466,3969263,29.88,209.27,27.14,27.14,27516005995,24.59,24.59,27516005995 +레이저옵텍,199550,28,11000,2,340,3.19,3242566,11127843,12044791,3242566,3.19,29.14,26.92,26.92,36296239300,27.39,27.39,36296239300 +이씨에스,067010,29,3040,2,30,1.00,3232610,609598,12294000,3232610,1.00,530.29,26.29,26.29,10773354827,28.83,28.83,10773354827 +평화산업,090080,30,1387,2,288,26.21,14328328,1304287,54902259,14328328,26.21,1098.56,26.10,26.10,18140102053,23.82,23.82,18140102053 diff --git a/top30/20250403/top30-avtr-20250403-134001.csv b/top30/20250403/top30-avtr-20250403-134001.csv new file mode 100644 index 000000000000..670b34ac90e5 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13010,2,1780,15.85,7540630,1850074,5587025,7540630,15.85,407.59,134.97,134.97,97158988365,133.67,133.67,97158988365 +심플랫폼,444530,2,13820,2,850,6.55,7685309,6512634,6135447,7685309,6.55,118.01,125.26,125.26,108599692275,128.08,128.08,108599692275 +형지I&C,011080,3,3185,2,450,16.45,35022981,53882264,31541686,35022981,16.45,65.00,111.04,111.04,111499925721,110.99,110.99,111499925721 +유라클,088340,4,18550,2,4260,29.81,3520442,1095224,4330068,3520442,29.81,321.44,81.30,81.30,59914984160,74.59,74.59,59914984160 +에이유브랜즈,481070,5,20650,2,4650,29.06,11459825,0,14160000,11459825,29.06,0.00,80.93,80.93,277260944525,94.82,94.82,277260944525 +iMBC,052220,6,5510,2,450,8.89,17486888,15151531,23000000,17486888,8.89,115.41,76.03,76.03,95634986910,75.46,75.46,95634986910 +오리엔트정공,065500,7,18375,2,2485,15.64,21190578,50208520,31742912,21190578,15.64,42.21,66.76,66.76,377081797900,64.65,64.65,377081797900 +KODEX 코스닥150선물인버스,251340,8,4140,2,10,0.24,36085277,27753380,54200000,36085277,0.24,130.02,66.58,66.58,150911506751,67.25,67.25,150911506751 +한텍,098070,9,31400,5,-50,-0.16,5508783,11261551,11121141,5508783,-0.16,48.92,49.53,49.53,172467582350,49.39,49.39,172467582350 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14030,5,-515,-3.54,481602,31125,1000000,481602,-3.54,1547.32,48.16,48.16,6721876060,47.91,47.91,6721876060 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13460,2,455,3.50,453984,6918,1000000,453984,3.50,6562.36,45.40,45.40,6151688430,45.70,45.70,6151688430 +위너스,479960,12,18280,5,-160,-0.87,2807757,4962017,6851000,2807757,-0.87,56.58,40.98,40.98,53324297895,42.58,42.58,53324297895 +유니온,000910,13,5260,2,240,4.78,6379179,262130,15611619,6379179,4.78,2433.59,40.86,40.86,34949821495,42.56,42.56,34949821495 +에르코스,435570,14,9760,2,2210,29.27,2840803,342032,7019754,2840803,29.27,830.57,40.47,40.47,24859629670,36.28,36.28,24859629670 +에넥스,011090,15,915,1,211,29.97,21663087,5975459,59991641,21663087,29.97,362.53,36.11,36.11,18864165031,34.37,34.37,18864165031 +금강공업,014280,16,5010,2,735,17.19,10485946,1201560,29329357,10485946,17.19,872.69,35.75,35.75,49969910129,34.01,34.01,49969910129 +STX그린로지스,465770,17,9990,2,200,2.04,2506468,608315,7171032,2506468,2.04,412.03,34.95,34.95,25820460605,36.04,36.04,25820460605 +와이즈버즈,273060,18,1040,5,-13,-1.23,16146354,59954876,50459582,16146354,-1.23,26.93,32.00,32.00,17710929604,33.75,33.75,17710929604 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +소프트캠프,258790,20,1612,1,372,30.00,7961386,1199769,24991284,7961386,30.00,663.58,31.86,31.86,12428802638,30.85,30.85,12428802638 +유라테크,048430,21,10380,2,1360,15.08,3457623,214660,11520000,3457623,15.08,1610.74,30.01,30.01,35690024935,29.85,29.85,35690024935 +형지엘리트,093240,22,3715,2,115,3.19,11456158,40303488,38390259,11456158,3.19,28.42,29.84,29.84,43255364656,30.33,30.33,43255364656 +웹케시,053580,23,14080,2,2990,26.96,4065756,514293,13636248,4065756,26.96,790.55,29.82,29.82,56066279295,29.20,29.20,56066279295 +대신정보통신,020180,24,1170,2,75,6.85,11376616,5120592,38428915,11376616,6.85,222.17,29.60,29.60,13471368180,29.96,29.96,13471368180 +웹스,196700,25,1781,1,411,30.00,4215948,856117,14364144,4215948,30.00,492.45,29.35,29.35,7235358047,28.28,28.28,7235358047 +KODEX 200선물인버스2X,252670,26,2302,2,52,2.31,152156351,118768640,546800000,152156351,2.31,128.11,27.83,27.83,356525922077,28.32,28.32,356525922077 +레이저옵텍,199550,27,11100,2,440,4.13,3274345,11127843,12044791,3274345,4.13,29.42,27.18,27.18,36646243550,27.41,27.41,36646243550 +평화홀딩스,010770,28,7650,1,1760,29.88,3973516,1896742,14625466,3973516,29.88,209.49,27.17,27.17,27548541445,24.62,24.62,27548541445 +이씨에스,067010,29,3005,5,-5,-0.17,3318623,609598,12294000,3318623,-0.17,544.40,26.99,26.99,11033184237,29.87,29.87,11033184237 +평화산업,090080,30,1397,2,298,27.12,14796925,1304287,54902259,14796925,27.12,1134.48,26.95,26.95,18792872478,24.50,24.50,18792872478 diff --git a/top30/20250403/top30-avtr-20250403-135001.csv b/top30/20250403/top30-avtr-20250403-135001.csv new file mode 100644 index 000000000000..3c192c23650e --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13030,2,1800,16.03,7674531,1850074,5587025,7674531,16.03,414.82,137.36,137.36,98914626190,135.87,135.87,98914626190 +심플랫폼,444530,2,13840,2,870,6.71,7753326,6512634,6135447,7753326,6.71,119.05,126.37,126.37,109541876035,129.00,129.00,109541876035 +형지I&C,011080,3,3130,2,395,14.44,35638923,53882264,31541686,35638923,14.44,66.14,112.99,112.99,113450396095,114.92,114.92,113450396095 +유라클,088340,4,18570,1,4280,29.95,3597173,1095224,4330068,3597173,29.95,328.44,83.07,83.07,61339698795,76.28,76.28,61339698795 +에이유브랜즈,481070,5,20200,2,4200,26.25,11573160,0,14160000,11573160,26.25,0.00,81.73,81.73,279572900175,97.74,97.74,279572900175 +iMBC,052220,6,5490,2,430,8.50,17628631,15151531,23000000,17628631,8.50,116.35,76.65,76.65,96414562760,76.36,76.36,96414562760 +오리엔트정공,065500,7,17970,2,2080,13.09,21910298,50208520,31742912,21910298,13.09,43.64,69.02,69.02,390143766540,68.40,68.40,390143766540 +KODEX 코스닥150선물인버스,251340,8,4145,2,15,0.36,36413573,27753380,54200000,36413573,0.36,131.20,67.18,67.18,152271803762,67.78,67.78,152271803762 +한텍,098070,9,31450,3,0,0.00,5548419,11261551,11121141,5548419,0.00,49.27,49.89,49.89,173714219025,49.67,49.67,173714219025 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14030,5,-515,-3.54,481602,31125,1000000,481602,-3.54,1547.32,48.16,48.16,6721876060,47.91,47.91,6721876060 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +에르코스,435570,12,9610,2,2060,27.28,3005741,342032,7019754,3005741,27.28,878.79,42.82,42.82,26445282265,39.20,39.20,26445282265 +위너스,479960,13,18250,5,-190,-1.03,2818050,4962017,6851000,2818050,-1.03,56.79,41.13,41.13,53512284335,42.80,42.80,53512284335 +유니온,000910,14,5265,2,245,4.88,6409449,262130,15611619,6409449,4.88,2445.14,41.06,41.06,35109469505,42.71,42.71,35109469505 +금강공업,014280,15,4970,2,695,16.26,11056054,1201560,29329357,11056054,16.26,920.14,37.70,37.70,52831337991,36.24,36.24,52831337991 +에넥스,011090,16,915,1,211,29.97,21706301,5975459,59991641,21706301,29.97,363.26,36.18,36.18,18903705841,34.44,34.44,18903705841 +STX그린로지스,465770,17,9980,2,190,1.94,2516976,608315,7171032,2516976,1.94,413.76,35.10,35.10,25925499840,36.23,36.23,25925499840 +와이즈버즈,273060,18,1038,5,-15,-1.42,16253453,59954876,50459582,16253453,-1.42,27.11,32.21,32.21,17821465062,34.03,34.03,17821465062 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +소프트캠프,258790,20,1612,1,372,30.00,7961858,1199769,24991284,7961858,30.00,663.62,31.86,31.86,12429563502,30.85,30.85,12429563502 +레이저옵텍,199550,21,11480,2,820,7.69,3707389,11127843,12044791,3707389,7.69,33.32,30.78,30.78,41547783570,30.05,30.05,41547783570 +형지엘리트,093240,22,3670,2,70,1.94,11725503,40303488,38390259,11725503,1.94,29.09,30.54,30.54,44252470261,31.41,31.41,44252470261 +유라테크,048430,23,10380,2,1360,15.08,3516432,214660,11520000,3516432,15.08,1638.14,30.52,30.52,36300440915,30.36,30.36,36300440915 +웹케시,053580,24,14080,2,2990,26.96,4157256,514293,13636248,4157256,26.96,808.34,30.49,30.49,57350446430,29.87,29.87,57350446430 +대신정보통신,020180,25,1160,2,65,5.94,11455431,5120592,38428915,11455431,5.94,223.71,29.81,29.81,13563086588,30.43,30.43,13563086588 +웹스,196700,26,1781,1,411,30.00,4215997,856117,14364144,4215997,30.00,492.46,29.35,29.35,7235445316,28.28,28.28,7235445316 +KODEX 200선물인버스2X,252670,27,2305,2,55,2.44,153415217,118768640,546800000,153415217,2.44,129.17,28.06,28.06,359426770752,28.52,28.52,359426770752 +평화산업,090080,28,1387,2,288,26.21,15165660,1304287,54902259,15165660,26.21,1162.75,27.62,27.62,19306052271,25.35,25.35,19306052271 +평화홀딩스,010770,29,7650,1,1760,29.88,3975781,1896742,14625466,3975781,29.88,209.61,27.18,27.18,27565868695,24.64,24.64,27565868695 +이씨에스,067010,30,3015,2,5,0.17,3339230,609598,12294000,3339230,0.17,547.78,27.16,27.16,11095193665,29.93,29.93,11095193665 diff --git a/top30/20250403/top30-avtr-20250403-140001.csv b/top30/20250403/top30-avtr-20250403-140001.csv new file mode 100644 index 000000000000..510f7645e821 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12820,2,1590,14.16,7819465,1850074,5587025,7819465,14.16,422.66,139.96,139.96,100779482865,140.70,140.70,100779482865 +심플랫폼,444530,2,13390,2,420,3.24,7897632,6512634,6135447,7897632,3.24,121.27,128.72,128.72,111485371680,135.70,135.70,111485371680 +형지I&C,011080,3,3045,2,310,11.33,39780015,53882264,31541686,39780015,11.33,73.83,126.12,126.12,125902603231,131.09,131.09,125902603231 +유라클,088340,4,18550,2,4260,29.81,3835359,1095224,4330068,3835359,29.81,350.19,88.58,88.58,65746835470,81.85,81.85,65746835470 +에이유브랜즈,481070,5,19990,2,3990,24.94,11742959,0,14160000,11742959,24.94,0.00,82.93,82.93,282995452000,99.98,99.98,282995452000 +iMBC,052220,6,5340,2,280,5.53,18594001,15151531,23000000,18594001,5.53,122.72,80.84,80.84,101567472515,82.70,82.70,101567472515 +오리엔트정공,065500,7,17480,2,1590,10.01,25137299,50208520,31742912,25137299,10.01,50.07,79.19,79.19,446057408420,80.39,80.39,446057408420 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,37422628,27753380,54200000,37422628,0.48,134.84,69.05,69.05,156453193832,69.56,69.56,156453193832 +한텍,098070,9,31150,5,-300,-0.95,5634150,11261551,11121141,5634150,-0.95,50.03,50.66,50.66,176391265150,50.92,50.92,176391265150 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14070,5,-475,-3.27,481608,31125,1000000,481608,-3.27,1547.33,48.16,48.16,6721960455,47.78,47.78,6721960455 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +에르코스,435570,12,9280,2,1730,22.91,3110501,342032,7019754,3110501,22.91,909.42,44.31,44.31,27432322015,42.11,42.11,27432322015 +위너스,479960,13,17745,5,-695,-3.77,2857428,4962017,6851000,2857428,-3.77,57.59,41.71,41.71,54221207325,44.60,44.60,54221207325 +유니온,000910,14,5280,2,260,5.18,6424818,262130,15611619,6424818,5.18,2451.00,41.15,41.15,35190760005,42.69,42.69,35190760005 +금강공업,014280,15,4905,2,630,14.74,12034715,1201560,29329357,12034715,14.74,1001.59,41.03,41.03,57655530021,40.08,40.08,57655530021 +에넥스,011090,16,915,1,211,29.97,21731761,5975459,59991641,21731761,29.97,363.68,36.22,36.22,18927001741,34.48,34.48,18927001741 +STX그린로지스,465770,17,9970,2,180,1.84,2527969,608315,7171032,2527969,1.84,415.57,35.25,35.25,26035368885,36.42,36.42,26035368885 +형지엘리트,093240,18,3565,5,-35,-0.97,13161666,40303488,38390259,13161666,-0.97,32.66,34.28,34.28,49217755232,35.96,35.96,49217755232 +레이저옵텍,199550,19,11420,2,760,7.13,4084247,11127843,12044791,4084247,7.13,36.70,33.91,33.91,45850361705,33.33,33.33,45850361705 +와이즈버즈,273060,20,1020,5,-33,-3.13,16454207,59954876,50459582,16454207,-3.13,27.44,32.61,32.61,18026995426,35.03,35.03,18026995426 +웹케시,053580,21,13590,2,2500,22.54,4438555,514293,13636248,4438555,22.54,863.04,32.55,32.55,61181981380,33.01,33.01,61181981380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,22,8725,5,-35,-0.40,175572,200976,550000,175572,-0.40,87.36,31.92,31.92,1531167824,31.91,31.91,1531167824 +소프트캠프,258790,23,1612,1,372,30.00,7977510,1199769,24991284,7977510,30.00,664.92,31.92,31.92,12454794526,30.92,30.92,12454794526 +유라테크,048430,24,10260,2,1240,13.75,3673028,214660,11520000,3673028,13.75,1711.09,31.88,31.88,37893827975,32.06,32.06,37893827975 +평화홀딩스,010770,25,7620,2,1730,29.37,4604910,1896742,14625466,4604910,29.37,242.78,31.49,31.49,32262147725,28.95,28.95,32262147725 +대신정보통신,020180,26,1138,2,43,3.93,11775952,5120592,38428915,11775952,3.93,229.97,30.64,30.64,13928726450,31.85,31.85,13928726450 +평화산업,090080,27,1326,2,227,20.66,16431882,1304287,54902259,16431882,20.66,1259.84,29.93,29.93,20983258301,28.82,28.82,20983258301 +웹스,196700,28,1781,1,411,30.00,4217253,856117,14364144,4217253,30.00,492.60,29.36,29.36,7237682252,28.29,28.29,7237682252 +오리엔트바이오,002630,29,2220,2,45,2.07,34116317,98372120,118583005,34116317,2.07,34.68,28.77,28.77,78668903467,29.88,29.88,78668903467 +KODEX 200선물인버스2X,252670,30,2307,2,57,2.53,155603314,118768640,546800000,155603314,2.53,131.01,28.46,28.46,364461234813,28.89,28.89,364461234813 diff --git a/top30/20250403/top30-avtr-20250403-141001.csv b/top30/20250403/top30-avtr-20250403-141001.csv new file mode 100644 index 000000000000..49e85aff48cb --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,12920,2,1690,15.05,7858475,1850074,5587025,7858475,15.05,424.77,140.66,140.66,101281573745,140.31,140.31,101281573745 +형지I&C,011080,2,2905,2,170,6.22,42908115,53882264,31541686,42908115,6.22,79.63,136.04,136.04,135078857661,147.42,147.42,135078857661 +심플랫폼,444530,3,13370,2,400,3.08,7958222,6512634,6135447,7958222,3.08,122.20,129.71,129.71,112294458115,136.89,136.89,112294458115 +유라클,088340,4,18350,2,4060,28.41,3961521,1095224,4330068,3961521,28.41,361.71,91.49,91.49,68073693355,85.67,85.67,68073693355 +오리엔트정공,065500,5,16300,2,410,2.58,27579988,50208520,31742912,27579988,2.58,54.93,86.89,86.89,486974037575,94.12,94.12,486974037575 +에이유브랜즈,481070,6,19010,2,3010,18.81,12010196,0,14160000,12010196,18.81,0.00,84.82,84.82,288248751960,107.08,107.08,288248751960 +iMBC,052220,7,5170,2,110,2.17,18993776,15151531,23000000,18993776,2.17,125.36,82.58,82.58,103671138635,87.18,87.18,103671138635 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,37736749,27753380,54200000,37736749,0.48,135.97,69.62,69.62,157755319858,70.14,70.14,157755319858 +한텍,098070,9,31300,5,-150,-0.48,5680246,11261551,11121141,5680246,-0.48,50.44,51.08,51.08,177824741325,51.09,51.09,177824741325 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,14035,5,-510,-3.51,487302,31125,1000000,487302,-3.51,1565.63,48.73,48.73,6801904215,48.46,48.46,6801904215 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +에르코스,435570,12,9060,2,1510,20.00,3208887,342032,7019754,3208887,20.00,938.18,45.71,45.71,28335764915,44.55,44.55,28335764915 +금강공업,014280,13,4710,2,435,10.18,12724811,1201560,29329357,12724811,10.18,1059.02,43.39,43.39,60940391409,44.11,44.11,60940391409 +위너스,479960,14,17800,5,-640,-3.47,2898355,4962017,6851000,2898355,-3.47,58.41,42.31,42.31,54945671730,45.06,45.06,54945671730 +유니온,000910,15,5270,2,250,4.98,6442042,262130,15611619,6442042,4.98,2457.58,41.26,41.26,35281581860,42.88,42.88,35281581860 +에넥스,011090,16,834,2,130,18.47,24614840,5975459,59991641,24614840,18.47,411.93,41.03,41.03,21467052706,42.91,42.91,21467052706 +형지엘리트,093240,17,3320,5,-280,-7.78,14166610,40303488,38390259,14166610,-7.78,35.15,36.90,36.90,52610900994,41.28,41.28,52610900994 +덕성,004830,18,8120,2,370,4.77,5780778,1875721,15680000,5780778,4.77,308.19,36.87,36.87,46414672390,36.45,36.45,46414672390 +STX그린로지스,465770,19,9970,2,180,1.84,2538766,608315,7171032,2538766,1.84,417.34,35.40,35.40,26142974835,36.57,36.57,26142974835 +레이저옵텍,199550,20,11300,2,640,6.00,4228298,11127843,12044791,4228298,6.00,38.00,35.10,35.10,47481216775,34.89,34.89,47481216775 +웹케시,053580,21,13300,2,2210,19.93,4757543,514293,13636248,4757543,19.93,925.06,34.89,34.89,65419667490,36.07,36.07,65419667490 +소프트캠프,258790,22,1612,1,372,30.00,8444339,1199769,24991284,8444339,30.00,703.83,33.79,33.79,13207322874,32.78,32.78,13207322874 +와이즈버즈,273060,23,1017,5,-36,-3.42,17036042,59954876,50459582,17036042,-3.42,28.41,33.76,33.76,18629108603,36.30,36.30,18629108603 +평화홀딩스,010770,24,7460,2,1570,26.66,4868935,1896742,14625466,4868935,26.66,256.70,33.29,33.29,34236154140,31.38,31.38,34236154140 +유라테크,048430,25,10060,2,1040,11.53,3723019,214660,11520000,3723019,11.53,1734.38,32.32,32.32,38401401035,33.14,33.14,38401401035 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,26,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +평화산업,090080,27,1314,2,215,19.56,17225975,1304287,54902259,17225975,19.56,1320.72,31.38,31.38,22034939611,30.54,30.54,22034939611 +웹스,196700,28,1697,2,327,23.87,4475642,856117,14364144,4475642,23.87,522.78,31.16,31.16,7696273520,31.57,31.57,7696273520 +대신정보통신,020180,29,1148,2,53,4.84,11887086,5120592,38428915,11887086,4.84,232.14,30.93,30.93,14055739502,31.86,31.86,14055739502 +오리엔트바이오,002630,30,2085,5,-90,-4.14,36584494,98372120,118583005,36584494,-4.14,37.19,30.85,30.85,83945813020,33.95,33.95,83945813020 diff --git a/top30/20250403/top30-avtr-20250403-142002.csv b/top30/20250403/top30-avtr-20250403-142002.csv new file mode 100644 index 000000000000..445b183cf555 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,8694474,1850074,5587025,8694474,22.44,469.95,155.62,155.62,112611384655,146.59,146.59,112611384655 +형지I&C,011080,2,2985,2,250,9.14,45314101,53882264,31541686,45314101,9.14,84.10,143.66,143.66,142323332239,151.16,151.16,142323332239 +심플랫폼,444530,3,13450,2,480,3.70,8006477,6512634,6135447,8006477,3.70,122.94,130.50,130.50,112938115180,136.86,136.86,112938115180 +오리엔트정공,065500,4,16610,2,720,4.53,29561940,50208520,31742912,29561940,4.53,58.88,93.13,93.13,520209613705,98.66,98.66,520209613705 +유라클,088340,5,18340,2,4050,28.34,4030688,1095224,4330068,4030688,28.34,368.02,93.09,93.09,69342562865,87.32,87.32,69342562865 +에이유브랜즈,481070,6,19080,2,3080,19.25,12245782,0,14160000,12245782,19.25,0.00,86.48,86.48,292750650670,108.36,108.36,292750650670 +iMBC,052220,7,5280,2,220,4.35,19284306,15151531,23000000,19284306,4.35,127.28,83.84,83.84,105200318330,86.63,86.63,105200318330 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,38090043,27753380,54200000,38090043,0.48,137.24,70.28,70.28,159220802572,70.79,70.79,159220802572 +한텍,098070,9,31450,3,0,0.00,5734419,11261551,11121141,5734419,0.00,50.92,51.56,51.56,179526332075,51.33,51.33,179526332075 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13975,5,-570,-3.92,493024,31125,1000000,493024,-3.92,1584.01,49.30,49.30,6881883470,49.24,49.24,6881883470 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +에르코스,435570,12,9180,2,1630,21.59,3270589,342032,7019754,3270589,21.59,956.22,46.59,46.59,28900457870,44.85,44.85,28900457870 +금강공업,014280,13,4640,2,365,8.54,13112522,1201560,29329357,13112522,8.54,1091.29,44.71,44.71,62742489387,46.10,46.10,62742489387 +에넥스,011090,14,894,2,190,26.99,26363676,5975459,59991641,26363676,26.99,441.20,43.95,43.95,22988930571,42.86,42.86,22988930571 +위너스,479960,15,17700,5,-740,-4.01,2920293,4962017,6851000,2920293,-4.01,58.85,42.63,42.63,55334371645,45.63,45.63,55334371645 +유니온,000910,16,5260,2,240,4.78,6455730,262130,15611619,6455730,4.78,2462.80,41.35,41.35,35353612850,43.05,43.05,35353612850 +와이즈버즈,273060,17,1039,5,-14,-1.33,20633990,59954876,50459582,20633990,-1.33,34.42,40.89,40.89,22513445878,42.94,42.94,22513445878 +덕성,004830,18,8060,2,310,4.00,6365322,1875721,15680000,6365322,4.00,339.35,40.60,40.60,51124310520,40.45,40.45,51124310520 +형지엘리트,093240,19,3335,5,-265,-7.36,14933651,40303488,38390259,14933651,-7.36,37.05,38.90,38.90,55178935139,43.10,43.10,55178935139 +웹케시,053580,20,13160,2,2070,18.67,5042667,514293,13636248,5042667,18.67,980.50,36.98,36.98,69130005805,38.52,38.52,69130005805 +STX그린로지스,465770,21,9830,2,40,0.41,2578366,608315,7171032,2578366,0.41,423.85,35.96,35.96,26534548635,37.64,37.64,26534548635 +웹스,196700,22,1729,2,359,26.20,5157242,856117,14364144,5157242,26.20,602.40,35.90,35.90,8856987977,35.66,35.66,8856987977 +레이저옵텍,199550,23,11250,2,590,5.53,4285396,11127843,12044791,4285396,5.53,38.51,35.58,35.58,48124668455,35.52,35.52,48124668455 +소프트캠프,258790,24,1612,1,372,30.00,8553183,1199769,24991284,8553183,30.00,712.90,34.22,34.22,13382779402,33.22,33.22,13382779402 +평화홀딩스,010770,25,7480,2,1590,26.99,4951737,1896742,14625466,4951737,26.99,261.07,33.86,33.86,34855787550,31.86,31.86,34855787550 +유라테크,048430,26,10350,2,1330,14.75,3797322,214660,11520000,3797322,14.75,1768.99,32.96,32.96,39162356920,32.85,32.85,39162356920 +오리엔트바이오,002630,27,2095,5,-80,-3.68,38500267,98372120,118583005,38500267,-3.68,39.14,32.47,32.47,88002641562,35.42,35.42,88002641562 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,28,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +평화산업,090080,29,1316,2,217,19.75,17509795,1304287,54902259,17509795,19.75,1342.48,31.89,31.89,22407511342,31.01,31.01,22407511342 +대신정보통신,020180,30,1132,2,37,3.38,12030597,5120592,38428915,12030597,3.38,234.95,31.31,31.31,14218936168,32.69,32.69,14218936168 diff --git a/top30/20250403/top30-avtr-20250403-143001.csv b/top30/20250403/top30-avtr-20250403-143001.csv new file mode 100644 index 000000000000..728b455f2a8b --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13740,2,2510,22.35,9355434,1850074,5587025,9355434,22.35,505.68,167.45,167.45,121749380080,158.60,158.60,121749380080 +형지I&C,011080,2,3010,2,275,10.05,46175077,53882264,31541686,46175077,10.05,85.70,146.39,146.39,144908734430,152.63,152.63,144908734430 +심플랫폼,444530,3,13370,2,400,3.08,8046390,6512634,6135447,8046390,3.08,123.55,131.15,131.15,113472082395,138.33,138.33,113472082395 +오리엔트정공,065500,4,17000,2,1110,6.99,30595730,50208520,31742912,30595730,6.99,60.94,96.39,96.39,537659115575,99.63,99.63,537659115575 +유라클,088340,5,18320,2,4030,28.20,4079915,1095224,4330068,4079915,28.20,372.52,94.22,94.22,70245354170,88.55,88.55,70245354170 +에이유브랜즈,481070,6,18400,2,2400,15.00,12508055,0,14160000,12508055,15.00,0.00,88.33,88.33,297647006175,114.24,114.24,297647006175 +iMBC,052220,7,5330,2,270,5.34,19405165,15151531,23000000,19405165,5.34,128.07,84.37,84.37,105842631230,86.34,86.34,105842631230 +KODEX 코스닥150선물인버스,251340,8,4140,2,10,0.24,38872350,27753380,54200000,38872350,0.24,140.06,71.72,71.72,162462402647,72.40,72.40,162462402647 +한텍,098070,9,31800,2,350,1.11,5861017,11261551,11121141,5861017,1.11,52.04,52.70,52.70,183528683850,51.90,51.90,183528683850 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13960,5,-585,-4.02,498756,31125,1000000,498756,-4.02,1602.43,49.88,49.88,6961887860,49.87,49.87,6961887860 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +에르코스,435570,12,9120,2,1570,20.79,3297731,342032,7019754,3297731,20.79,964.16,46.98,46.98,29148372730,45.53,45.53,29148372730 +에넥스,011090,13,915,1,211,29.97,27494858,5975459,59991641,27494858,29.97,460.13,45.83,45.83,24011962169,43.74,43.74,24011962169 +금강공업,014280,14,4710,2,435,10.18,13358313,1201560,29329357,13358313,10.18,1111.75,45.55,45.55,63901789021,46.26,46.26,63901789021 +위너스,479960,15,17720,5,-720,-3.90,2933400,4962017,6851000,2933400,-3.90,59.12,42.82,42.82,55566241150,45.77,45.77,55566241150 +와이즈버즈,273060,16,1045,5,-8,-0.76,21287563,59954876,50459582,21287563,-0.76,35.51,42.19,42.19,23193794435,43.99,43.99,23193794435 +덕성,004830,17,7970,2,220,2.84,6563222,1875721,15680000,6563222,2.84,349.90,41.86,41.86,52711672430,42.18,42.18,52711672430 +유니온,000910,18,5330,2,310,6.18,6477004,262130,15611619,6477004,6.18,2470.91,41.49,41.49,35466480845,42.62,42.62,35466480845 +형지엘리트,093240,19,3345,5,-255,-7.08,15239270,40303488,38390259,15239270,-7.08,37.81,39.70,39.70,56199886099,43.76,43.76,56199886099 +웹케시,053580,20,13180,2,2090,18.85,5145962,514293,13636248,5145962,18.85,1000.59,37.74,37.74,70484956130,39.22,39.22,70484956130 +웹스,196700,21,1757,2,387,28.25,5368381,856117,14364144,5368381,28.25,627.06,37.37,37.37,9223980383,36.55,36.55,9223980383 +레이저옵텍,199550,22,11160,2,500,4.69,4371650,11127843,12044791,4371650,4.69,39.29,36.29,36.29,49088507020,36.52,36.52,49088507020 +STX그린로지스,465770,23,9850,2,60,0.61,2597787,608315,7171032,2597787,0.61,427.05,36.23,36.23,26725482555,37.84,37.84,26725482555 +평화홀딩스,010770,24,7610,2,1720,29.20,5085458,1896742,14625466,5085458,29.20,268.12,34.77,34.77,35869635545,32.23,32.23,35869635545 +소프트캠프,258790,25,1612,1,372,30.00,8564863,1199769,24991284,8564863,30.00,713.88,34.27,34.27,13401607562,33.27,33.27,13401607562 +유라테크,048430,26,10480,2,1460,16.19,3897205,214660,11520000,3897205,16.19,1815.52,33.83,33.83,40205677950,33.30,33.30,40205677950 +오리엔트바이오,002630,27,2130,5,-45,-2.07,39559198,98372120,118583005,39559198,-2.07,40.21,33.36,33.36,90248281979,35.73,35.73,90248281979 +평화산업,090080,28,1344,2,245,22.29,17954004,1304287,54902259,17954004,22.29,1376.54,32.70,32.70,22998722534,31.17,31.17,22998722534 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8725,5,-35,-0.40,175573,200976,550000,175573,-0.40,87.36,31.92,31.92,1531176549,31.91,31.91,1531176549 +대신정보통신,020180,30,1146,2,51,4.66,12129717,5120592,38428915,12129717,4.66,236.88,31.56,31.56,14332123125,32.54,32.54,14332123125 diff --git a/top30/20250403/top30-avtr-20250403-144001.csv b/top30/20250403/top30-avtr-20250403-144001.csv new file mode 100644 index 000000000000..fa52b442b461 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13660,2,2430,21.64,9698337,1850074,5587025,9698337,21.64,524.21,173.59,173.59,126444761775,165.68,165.68,126444761775 +형지I&C,011080,2,2980,2,245,8.96,47271944,53882264,31541686,47271944,8.96,87.73,149.87,149.87,148203385237,157.67,157.67,148203385237 +심플랫폼,444530,3,13320,2,350,2.70,8069231,6512634,6135447,8069231,2.70,123.90,131.52,131.52,113776574725,139.22,139.22,113776574725 +오리엔트정공,065500,4,16940,2,1050,6.61,31787708,50208520,31742912,31787708,6.61,63.31,100.14,100.14,558075506480,103.78,103.78,558075506480 +유라클,088340,5,18570,1,4280,29.95,4194221,1095224,4330068,4194221,29.95,382.96,96.86,96.86,72356061515,89.98,89.98,72356061515 +에이유브랜즈,481070,6,18550,2,2550,15.94,12781204,0,14160000,12781204,15.94,0.00,90.26,90.26,302656240205,115.22,115.22,302656240205 +iMBC,052220,7,5320,2,260,5.14,19585120,15151531,23000000,19585120,5.14,129.26,85.15,85.15,106802389570,87.29,87.29,106802389570 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,39548438,27753380,54200000,39548438,0.48,142.50,72.97,72.97,165265374282,73.47,73.47,165265374282 +한텍,098070,9,31850,2,400,1.27,6047293,11261551,11121141,6047293,1.27,53.70,54.38,54.38,189461139550,53.49,53.49,189461139550 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13955,5,-590,-4.06,498772,31125,1000000,498772,-4.06,1602.48,49.88,49.88,6962111140,49.89,49.89,6962111140 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,11,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +에르코스,435570,12,9095,2,1545,20.46,3321023,342032,7019754,3321023,20.46,970.97,47.31,47.31,29360277650,45.99,45.99,29360277650 +에넥스,011090,13,915,1,211,29.97,28052902,5975459,59991641,28052902,29.97,469.47,46.76,46.76,24522572429,44.67,44.67,24522572429 +금강공업,014280,14,4725,2,450,10.53,13579837,1201560,29329357,13579837,10.53,1130.18,46.30,46.30,64942931265,46.86,46.86,64942931265 +덕성,004830,15,7950,2,200,2.58,6949866,1875721,15680000,6949866,2.58,370.52,44.32,44.32,55772709880,44.74,44.74,55772709880 +와이즈버즈,273060,16,1014,5,-39,-3.70,22053063,59954876,50459582,22053063,-3.70,36.78,43.70,43.70,23976815639,46.86,46.86,23976815639 +위너스,479960,17,17800,5,-640,-3.47,2940156,4962017,6851000,2940156,-3.47,59.25,42.92,42.92,55686129515,45.66,45.66,55686129515 +유니온,000910,18,5300,2,280,5.58,6501005,262130,15611619,6501005,5.58,2480.07,41.64,41.64,35594039490,43.02,43.02,35594039490 +형지엘리트,093240,19,3360,5,-240,-6.67,15623160,40303488,38390259,15623160,-6.67,38.76,40.70,40.70,57499178218,44.58,44.58,57499178218 +웹스,196700,20,1781,1,411,30.00,5703048,856117,14364144,5703048,30.00,666.15,39.70,39.70,9818873973,38.38,38.38,9818873973 +웹케시,053580,21,13390,2,2300,20.74,5336310,514293,13636248,5336310,20.74,1037.60,39.13,39.13,73022171950,39.99,39.99,73022171950 +레이저옵텍,199550,22,11200,2,540,5.07,4415901,11127843,12044791,4415901,5.07,39.68,36.66,36.66,49584931360,36.76,36.76,49584931360 +STX그린로지스,465770,23,9810,2,20,0.20,2625187,608315,7171032,2625187,0.20,431.55,36.61,36.61,26994146315,38.37,38.37,26994146315 +평화홀딩스,010770,24,7610,2,1720,29.20,5166565,1896742,14625466,5166565,29.20,272.39,35.33,35.33,36486561255,32.78,32.78,36486561255 +유라테크,048430,25,10580,2,1560,17.29,4003224,214660,11520000,4003224,17.29,1864.91,34.75,34.75,41325451550,33.91,33.91,41325451550 +오리엔트바이오,002630,26,2130,5,-45,-2.07,40724997,98372120,118583005,40724997,-2.07,41.40,34.34,34.34,92757703532,36.72,36.72,92757703532 +소프트캠프,258790,27,1612,1,372,30.00,8565099,1199769,24991284,8565099,30.00,713.90,34.27,34.27,13401987994,33.27,33.27,13401987994 +평화산업,090080,28,1348,2,249,22.66,18542267,1304287,54902259,18542267,22.66,1421.64,33.77,33.77,23798500530,32.16,32.16,23798500530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,29,8725,5,-35,-0.40,175583,200976,550000,175583,-0.40,87.37,31.92,31.92,1531263799,31.91,31.91,1531263799 +대신정보통신,020180,30,1146,2,51,4.66,12174502,5120592,38428915,12174502,4.66,237.76,31.68,31.68,14383460387,32.66,32.66,14383460387 diff --git a/top30/20250403/top30-avtr-20250403-145001.csv b/top30/20250403/top30-avtr-20250403-145001.csv new file mode 100644 index 000000000000..861d5e8ad391 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13900,2,2670,23.78,10070600,1850074,5587025,10070600,23.78,544.33,180.25,180.25,131537019840,169.38,169.38,131537019840 +형지I&C,011080,2,2705,5,-30,-1.10,50522286,53882264,31541686,50522286,-1.10,93.76,160.18,160.18,157273708180,184.33,184.33,157273708180 +심플랫폼,444530,3,13250,2,280,2.16,8102464,6512634,6135447,8102464,2.16,124.41,132.06,132.06,114217220050,140.50,140.50,114217220050 +오리엔트정공,065500,4,15190,5,-700,-4.41,34603145,50208520,31742912,34603145,-4.41,68.92,109.01,109.01,602717446565,125.00,125.00,602717446565 +유라클,088340,5,18270,2,3980,27.85,4320426,1095224,4330068,4320426,27.85,394.48,99.78,99.78,74686590865,94.41,94.41,74686590865 +에이유브랜즈,481070,6,18160,2,2160,13.50,13184186,0,14160000,13184186,13.50,0.00,93.11,93.11,310197979755,120.63,120.63,310197979755 +iMBC,052220,7,5200,2,140,2.77,19796398,15151531,23000000,19796398,2.77,130.66,86.07,86.07,107908944560,90.22,90.22,107908944560 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,40063174,27753380,54200000,40063174,0.48,144.35,73.92,73.92,167400086611,74.42,74.42,167400086611 +한텍,098070,9,31750,2,300,0.95,6174938,11261551,11121141,6174938,0.95,54.83,55.52,55.52,193521691175,54.81,54.81,193521691175 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,10,13955,5,-590,-4.06,498772,31125,1000000,498772,-4.06,1602.48,49.88,49.88,6962111140,49.89,49.89,6962111140 +에넥스,011090,11,882,2,178,25.28,29368392,5975459,59991641,29368392,25.28,491.48,48.95,48.95,25699875217,48.57,48.57,25699875217 +에르코스,435570,12,8900,2,1350,17.88,3376801,342032,7019754,3376801,17.88,987.28,48.10,48.10,29861286365,47.80,47.80,29861286365 +덕성,004830,13,8080,2,330,4.26,7475100,1875721,15680000,7475100,4.26,398.52,47.67,47.67,60016662165,47.37,47.37,60016662165 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13460,2,455,3.50,475400,6918,1000000,475400,3.50,6871.93,47.54,47.54,6440132050,47.85,47.85,6440132050 +금강공업,014280,15,4710,2,435,10.18,13804037,1201560,29329357,13804037,10.18,1148.84,47.07,47.07,66000501875,47.78,47.78,66000501875 +형지엘리트,093240,16,2865,5,-735,-20.42,17219016,40303488,38390259,17219016,-20.42,42.72,44.85,44.85,62412553360,56.74,56.74,62412553360 +와이즈버즈,273060,17,1008,5,-45,-4.27,22265522,59954876,50459582,22265522,-4.27,37.14,44.13,44.13,24192470553,47.56,47.56,24192470553 +위너스,479960,18,17650,5,-790,-4.28,2952812,4962017,6851000,2952812,-4.28,59.51,43.10,43.10,55910283985,46.24,46.24,55910283985 +웹케시,053580,19,13140,2,2050,18.49,5694653,514293,13636248,5694653,18.49,1107.28,41.76,41.76,77885870470,43.47,43.47,77885870470 +유니온,000910,20,5290,2,270,5.38,6509864,262130,15611619,6509864,5.38,2483.45,41.70,41.70,35640856275,43.16,43.16,35640856275 +웹스,196700,21,1720,2,350,25.55,5917829,856117,14364144,5917829,25.55,691.24,41.20,41.20,10196064731,41.27,41.27,10196064731 +레이저옵텍,199550,22,11230,2,570,5.35,4456603,11127843,12044791,4456603,5.35,40.05,37.00,37.00,50042751585,37.00,37.00,50042751585 +STX그린로지스,465770,23,9760,5,-30,-0.31,2640571,608315,7171032,2640571,-0.31,434.08,36.82,36.82,27144819125,38.78,38.78,27144819125 +평화홀딩스,010770,24,6750,2,860,14.60,5306693,1896742,14625466,5306693,14.60,279.78,36.28,36.28,37515025245,38.00,38.00,37515025245 +오리엔트바이오,002630,25,1999,5,-176,-8.09,42328361,98372120,118583005,42328361,-8.09,43.03,35.70,35.70,96062278268,40.52,40.52,96062278268 +유라테크,048430,26,10340,2,1320,14.63,4093367,214660,11520000,4093367,14.63,1906.91,35.53,35.53,42267445205,35.48,35.48,42267445205 +평화산업,090080,27,1230,2,131,11.92,19245369,1304287,54902259,19245369,11.92,1475.55,35.05,35.05,24698628828,36.57,36.57,24698628828 +소프트캠프,258790,28,1612,1,372,30.00,8596917,1199769,24991284,8596917,30.00,716.55,34.40,34.40,13453278610,33.39,33.39,13453278610 +대신정보통신,020180,29,1136,2,41,3.74,12319862,5120592,38428915,12319862,3.74,240.59,32.06,32.06,14549427256,33.33,33.33,14549427256 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,30,8725,5,-35,-0.40,175583,200976,550000,175583,-0.40,87.37,31.92,31.92,1531263799,31.91,31.91,1531263799 diff --git a/top30/20250403/top30-avtr-20250403-150001.csv b/top30/20250403/top30-avtr-20250403-150001.csv new file mode 100644 index 000000000000..c5354fce7c28 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13370,2,2140,19.06,10610993,1850074,5587025,10610993,19.06,573.54,189.92,189.92,138909278945,185.96,185.96,138909278945 +형지I&C,011080,2,2845,2,110,4.02,54047120,53882264,31541686,54047120,4.02,100.31,171.35,171.35,167219804561,186.35,186.35,167219804561 +심플랫폼,444530,3,13080,2,110,0.85,8183877,6512634,6135447,8183877,0.85,125.66,133.39,133.39,115284240735,143.65,143.65,115284240735 +오리엔트정공,065500,4,15660,5,-230,-1.45,37616572,50208520,31742912,37616572,-1.45,74.92,118.50,118.50,649579278465,130.68,130.68,649579278465 +유라클,088340,5,18470,2,4180,29.25,4388176,1095224,4330068,4388176,29.25,400.66,101.34,101.34,75932712860,94.94,94.94,75932712860 +에이유브랜즈,481070,6,17910,2,1910,11.94,13412056,0,14160000,13412056,11.94,0.00,94.72,94.72,314311235230,123.94,123.94,314311235230 +iMBC,052220,7,5310,2,250,4.94,20071458,15151531,23000000,20071458,4.94,132.47,87.27,87.27,109370397040,89.55,89.55,109370397040 +KODEX 코스닥150선물인버스,251340,8,4150,2,20,0.48,40643504,27753380,54200000,40643504,0.48,146.45,74.99,74.99,169808255095,75.49,75.49,169808255095 +한텍,098070,9,32550,2,1100,3.50,7255339,11261551,11121141,7255339,3.50,64.43,65.24,65.24,228687341375,63.17,63.17,228687341375 +에넥스,011090,10,903,2,199,28.27,32530957,5975459,59991641,32530957,28.27,544.41,54.23,54.23,28545901648,52.69,52.69,28545901648 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13980,5,-565,-3.88,526928,31125,1000000,526928,-3.88,1692.94,52.69,52.69,7355520410,52.61,52.61,7355520410 +덕성,004830,12,7970,2,220,2.84,7947592,1875721,15680000,7947592,2.84,423.71,50.69,50.69,63812484445,51.06,51.06,63812484445 +에르코스,435570,13,9050,2,1500,19.87,3503115,342032,7019754,3503115,19.87,1024.21,49.90,49.90,30995533135,48.79,48.79,30995533135 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13500,2,495,3.81,490173,6918,1000000,490173,3.81,7085.47,49.02,49.02,6639185535,49.18,49.18,6639185535 +형지엘리트,093240,15,3070,5,-530,-14.72,18781670,40303488,38390259,18781670,-14.72,46.60,48.92,48.92,67128237095,56.96,56.96,67128237095 +금강공업,014280,16,4610,2,335,7.84,14025986,1201560,29329357,14025986,7.84,1167.31,47.82,47.82,67030528085,49.58,49.58,67030528085 +와이즈버즈,273060,17,1001,5,-52,-4.94,22518497,59954876,50459582,22518497,-4.94,37.56,44.63,44.63,24446329440,48.40,48.40,24446329440 +위너스,479960,18,17500,5,-940,-5.10,2977118,4962017,6851000,2977118,-5.10,60.00,43.46,43.46,56337389810,46.99,46.99,56337389810 +웹케시,053580,19,13340,2,2250,20.29,5865327,514293,13636248,5865327,20.29,1140.46,43.01,43.01,80162907710,44.07,44.07,80162907710 +웹스,196700,20,1781,1,411,30.00,6033754,856117,14364144,6033754,30.00,704.78,42.01,42.01,10400882557,40.66,40.66,10400882557 +유니온,000910,21,5240,2,220,4.38,6550602,262130,15611619,6550602,4.38,2498.99,41.96,41.96,35854974995,43.83,43.83,35854974995 +평화홀딩스,010770,22,7390,2,1500,25.47,5628278,1896742,14625466,5628278,25.47,296.73,38.48,38.48,39864671985,36.88,36.88,39864671985 +오리엔트바이오,002630,23,2025,5,-150,-6.90,45383800,98372120,118583005,45383800,-6.90,46.13,38.27,38.27,102133179856,42.53,42.53,102133179856 +STX그린로지스,465770,24,9520,5,-270,-2.76,2722165,608315,7171032,2722165,-2.76,447.49,37.96,37.96,27926071405,40.91,40.91,27926071405 +레이저옵텍,199550,25,11100,2,440,4.13,4556495,11127843,12044791,4556495,4.13,40.95,37.83,37.83,51155157255,38.26,38.26,51155157255 +평화산업,090080,26,1286,2,187,17.02,19953983,1304287,54902259,19953983,17.02,1529.88,36.34,36.34,25605149604,36.27,36.27,25605149604 +유라테크,048430,27,10370,2,1350,14.97,4164731,214660,11520000,4164731,14.97,1940.15,36.15,36.15,43007172965,36.00,36.00,43007172965 +소프트캠프,258790,28,1612,1,372,30.00,8605608,1199769,24991284,8605608,30.00,717.27,34.43,34.43,13467288502,33.43,33.43,13467288502 +흥국화재우,000545,29,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +대신정보통신,020180,30,1135,2,40,3.65,12560300,5120592,38428915,12560300,3.65,245.29,32.68,32.68,14821886233,33.98,33.98,14821886233 diff --git a/top30/20250403/top30-avtr-20250403-151001.csv b/top30/20250403/top30-avtr-20250403-151001.csv new file mode 100644 index 000000000000..1ce7c863c5e0 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13390,2,2160,19.23,10829733,1850074,5587025,10829733,19.23,585.37,193.84,193.84,141823397945,189.58,189.58,141823397945 +형지I&C,011080,2,2840,2,105,3.84,55874416,53882264,31541686,55874416,3.84,103.70,177.14,177.14,172449633044,192.51,192.51,172449633044 +심플랫폼,444530,3,12970,3,0,0.00,8241243,6512634,6135447,8241243,0.00,126.54,134.32,134.32,116030412495,145.81,145.81,116030412495 +오리엔트정공,065500,4,15430,5,-460,-2.89,39031398,50208520,31742912,39031398,-2.89,77.74,122.96,122.96,671694971405,137.14,137.14,671694971405 +유라클,088340,5,18450,2,4160,29.11,4443377,1095224,4330068,4443377,29.11,405.70,102.62,102.62,76950832065,96.32,96.32,76950832065 +에이유브랜즈,481070,6,17550,2,1550,9.69,13597568,0,14160000,13597568,9.69,0.00,96.03,96.03,317605348010,127.80,127.80,317605348010 +iMBC,052220,7,5540,2,480,9.49,21053497,15151531,23000000,21053497,9.49,138.95,91.54,91.54,114730028480,90.04,90.04,114730028480 +KODEX 코스닥150선물인버스,251340,8,4145,2,15,0.36,42614603,27753380,54200000,42614603,0.36,153.55,78.62,78.62,177988999836,79.23,79.23,177988999836 +한텍,098070,9,34000,2,2550,8.11,8110314,11261551,11121141,8110314,8.11,72.02,72.93,72.93,257259611150,68.04,68.04,257259611150 +에넥스,011090,10,906,2,202,28.69,33995511,5975459,59991641,33995511,28.69,568.92,56.67,56.67,29881049356,54.98,54.98,29881049356 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7820,2,70,0.90,8198446,1875721,15680000,8198446,0.90,437.08,52.29,52.29,65791375405,53.66,53.66,65791375405 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13495,2,490,3.77,514263,6918,1000000,514263,3.77,7433.69,51.43,51.43,6964755195,51.61,51.61,6964755195 +형지엘리트,093240,14,3035,5,-565,-15.69,19581146,40303488,38390259,19581146,-15.69,48.58,51.01,51.01,69603829953,59.74,59.74,69603829953 +에르코스,435570,15,9010,2,1460,19.34,3562247,342032,7019754,3562247,19.34,1041.50,50.75,50.75,31530737660,49.85,49.85,31530737660 +금강공업,014280,16,4585,2,310,7.25,14244353,1201560,29329357,14244353,7.25,1185.49,48.57,48.57,68030188058,50.59,50.59,68030188058 +와이즈버즈,273060,17,1011,5,-42,-3.99,22624875,59954876,50459582,22624875,-3.99,37.74,44.84,44.84,24553611513,48.13,48.13,24553611513 +웹케시,053580,18,13890,2,2800,25.25,6104642,514293,13636248,6104642,25.25,1187.00,44.77,44.77,83449567420,44.06,44.06,83449567420 +위너스,479960,19,17630,5,-810,-4.39,3002433,4962017,6851000,3002433,-4.39,60.51,43.82,43.82,56780687950,47.01,47.01,56780687950 +웹스,196700,20,1781,1,411,30.00,6099714,856117,14364144,6099714,30.00,712.49,42.46,42.46,10518357317,41.12,41.12,10518357317 +유니온,000910,21,5260,2,240,4.78,6603431,262130,15611619,6603431,4.78,2519.14,42.30,42.30,36132296350,44.00,44.00,36132296350 +평화홀딩스,010770,22,7390,2,1500,25.47,5790716,1896742,14625466,5790716,25.47,305.30,39.59,39.59,41077392960,38.01,38.01,41077392960 +오리엔트바이오,002630,23,2000,5,-175,-8.05,46722183,98372120,118583005,46722183,-8.05,47.50,39.40,39.40,104846516711,44.21,44.21,104846516711 +레이저옵텍,199550,24,11350,2,690,6.47,4683209,11127843,12044791,4683209,6.47,42.09,38.88,38.88,52582575310,38.46,38.46,52582575310 +STX그린로지스,465770,25,9700,5,-90,-0.92,2747883,608315,7171032,2747883,-0.92,451.72,38.32,38.32,28173297405,40.50,40.50,28173297405 +평화산업,090080,26,1298,2,199,18.11,20405911,1304287,54902259,20405911,18.11,1564.53,37.17,37.17,26195003470,36.76,36.76,26195003470 +유라테크,048430,27,10510,2,1490,16.52,4235004,214660,11520000,4235004,16.52,1972.89,36.76,36.76,43746609485,36.13,36.13,43746609485 +소프트캠프,258790,28,1612,1,372,30.00,8635947,1199769,24991284,8635947,30.00,719.80,34.56,34.56,13516194970,33.55,33.55,13516194970 +흥국화재우,000545,29,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 +대신정보통신,020180,30,1147,2,52,4.75,12642271,5120592,38428915,12642271,4.75,246.89,32.90,32.90,14915597141,33.84,33.84,14915597141 diff --git a/top30/20250403/top30-avtr-20250403-152001.csv b/top30/20250403/top30-avtr-20250403-152001.csv new file mode 100644 index 000000000000..7655bd331f59 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +형지I&C,011080,2,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +심플랫폼,444530,3,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +오리엔트정공,065500,4,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +유라클,088340,5,18570,1,4280,29.95,4551246,1095224,4330068,4551246,29.95,415.55,105.11,105.11,78952863735,98.19,98.19,78952863735 +iMBC,052220,6,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +에이유브랜즈,481070,7,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +KODEX 코스닥150선물인버스,251340,8,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +한텍,098070,9,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +에넥스,011090,10,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7740,5,-10,-0.13,8471528,1875721,15680000,8471528,-0.13,451.64,54.03,54.03,67912633420,55.96,55.96,67912633420 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13535,2,530,4.08,530320,6918,1000000,530320,4.08,7665.80,53.03,53.03,7181685395,53.06,53.06,7181685395 +형지엘리트,093240,14,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +에르코스,435570,15,9040,2,1490,19.74,3629894,342032,7019754,3629894,19.74,1061.27,51.71,51.71,32134781385,50.64,50.64,32134781385 +금강공업,014280,16,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +웹케시,053580,17,14040,2,2950,26.60,6419862,514293,13636248,6419862,26.60,1248.29,47.08,47.08,87857605235,45.89,45.89,87857605235 +와이즈버즈,273060,18,1007,5,-46,-4.37,22806628,59954876,50459582,22806628,-4.37,38.04,45.20,45.20,24736118515,48.68,48.68,24736118515 +위너스,479960,19,17800,5,-640,-3.47,3028308,4962017,6851000,3028308,-3.47,61.03,44.20,44.20,57239526920,46.94,46.94,57239526920 +유니온,000910,20,5230,2,210,4.18,6646939,262130,15611619,6646939,4.18,2535.74,42.58,42.58,36360023200,44.53,44.53,36360023200 +웹스,196700,21,1781,1,411,30.00,6107291,856117,14364144,6107291,30.00,713.37,42.52,42.52,10531851954,41.17,41.17,10531851954 +평화홀딩스,010770,22,7650,1,1760,29.88,6025430,1896742,14625466,6025430,29.88,317.67,41.20,41.20,42857346955,38.30,38.30,42857346955 +오리엔트바이오,002630,23,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +레이저옵텍,199550,24,11260,2,600,5.63,4796739,11127843,12044791,4796739,5.63,43.11,39.82,39.82,53861727325,39.71,39.71,53861727325 +STX그린로지스,465770,25,9680,5,-110,-1.12,2773027,608315,7171032,2773027,-1.12,455.85,38.67,38.67,28416875165,40.94,40.94,28416875165 +평화산업,090080,26,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +유라테크,048430,27,10580,2,1560,17.29,4302240,214660,11520000,4302240,17.29,2004.21,37.35,37.35,44455269785,36.47,36.47,44455269785 +소프트캠프,258790,28,1612,1,372,30.00,8660148,1199769,24991284,8660148,30.00,721.82,34.65,34.65,13555206982,33.65,33.65,13555206982 +대신정보통신,020180,29,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +흥국화재우,000545,30,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 diff --git a/top30/20250403/top30-avtr-20250403-153001.csv b/top30/20250403/top30-avtr-20250403-153001.csv new file mode 100644 index 000000000000..7655bd331f59 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +형지I&C,011080,2,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +심플랫폼,444530,3,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +오리엔트정공,065500,4,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +유라클,088340,5,18570,1,4280,29.95,4551246,1095224,4330068,4551246,29.95,415.55,105.11,105.11,78952863735,98.19,98.19,78952863735 +iMBC,052220,6,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +에이유브랜즈,481070,7,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +KODEX 코스닥150선물인버스,251340,8,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +한텍,098070,9,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +에넥스,011090,10,915,1,211,29.97,34741111,5975459,59991641,34741111,29.97,581.40,57.91,57.91,30562660633,55.68,55.68,30562660633 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7740,5,-10,-0.13,8471528,1875721,15680000,8471528,-0.13,451.64,54.03,54.03,67912633420,55.96,55.96,67912633420 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,13,13535,2,530,4.08,530320,6918,1000000,530320,4.08,7665.80,53.03,53.03,7181685395,53.06,53.06,7181685395 +형지엘리트,093240,14,2960,5,-640,-17.78,20279278,40303488,38390259,20279278,-17.78,50.32,52.82,52.82,71702371999,63.10,63.10,71702371999 +에르코스,435570,15,9040,2,1490,19.74,3629894,342032,7019754,3629894,19.74,1061.27,51.71,51.71,32134781385,50.64,50.64,32134781385 +금강공업,014280,16,4670,2,395,9.24,14417628,1201560,29329357,14417628,9.24,1199.91,49.16,49.16,68833664503,50.26,50.26,68833664503 +웹케시,053580,17,14040,2,2950,26.60,6419862,514293,13636248,6419862,26.60,1248.29,47.08,47.08,87857605235,45.89,45.89,87857605235 +와이즈버즈,273060,18,1007,5,-46,-4.37,22806628,59954876,50459582,22806628,-4.37,38.04,45.20,45.20,24736118515,48.68,48.68,24736118515 +위너스,479960,19,17800,5,-640,-3.47,3028308,4962017,6851000,3028308,-3.47,61.03,44.20,44.20,57239526920,46.94,46.94,57239526920 +유니온,000910,20,5230,2,210,4.18,6646939,262130,15611619,6646939,4.18,2535.74,42.58,42.58,36360023200,44.53,44.53,36360023200 +웹스,196700,21,1781,1,411,30.00,6107291,856117,14364144,6107291,30.00,713.37,42.52,42.52,10531851954,41.17,41.17,10531851954 +평화홀딩스,010770,22,7650,1,1760,29.88,6025430,1896742,14625466,6025430,29.88,317.67,41.20,41.20,42857346955,38.30,38.30,42857346955 +오리엔트바이오,002630,23,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +레이저옵텍,199550,24,11260,2,600,5.63,4796739,11127843,12044791,4796739,5.63,43.11,39.82,39.82,53861727325,39.71,39.71,53861727325 +STX그린로지스,465770,25,9680,5,-110,-1.12,2773027,608315,7171032,2773027,-1.12,455.85,38.67,38.67,28416875165,40.94,40.94,28416875165 +평화산업,090080,26,1310,2,211,19.20,21045277,1304287,54902259,21045277,19.20,1613.55,38.33,38.33,27036737879,37.59,37.59,27036737879 +유라테크,048430,27,10580,2,1560,17.29,4302240,214660,11520000,4302240,17.29,2004.21,37.35,37.35,44455269785,36.47,36.47,44455269785 +소프트캠프,258790,28,1612,1,372,30.00,8660148,1199769,24991284,8660148,30.00,721.82,34.65,34.65,13555206982,33.65,33.65,13555206982 +대신정보통신,020180,29,1145,2,50,4.57,12824040,5120592,38428915,12824040,4.57,250.44,33.37,33.37,15124452457,34.37,34.37,15124452457 +흥국화재우,000545,30,6280,5,-1820,-22.47,254147,186272,768000,254147,-22.47,136.44,33.09,33.09,1715368980,35.57,35.57,1715368980 diff --git a/top30/20250403/top30-avtr-20250403-154002.csv b/top30/20250403/top30-avtr-20250403-154002.csv new file mode 100644 index 000000000000..d635d1a6976b --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11269021,1850074,5587025,11269021,22.44,609.11,201.70,201.70,147788431225,192.38,192.38,147788431225 +형지I&C,011080,2,2860,2,125,4.57,58331847,53882264,31541686,58331847,4.57,108.26,184.94,184.94,179395111318,198.87,198.87,179395111318 +심플랫폼,444530,3,13100,2,130,1.00,8321056,6512634,6135447,8321056,1.00,127.77,135.62,135.62,117069515600,145.66,145.66,117069515600 +오리엔트정공,065500,4,15540,5,-350,-2.20,40484397,50208520,31742912,40484397,-2.20,80.63,127.54,127.54,694015345935,140.69,140.69,694015345935 +iMBC,052220,5,5620,2,560,11.07,24212738,15151531,23000000,24212738,11.07,159.80,105.27,105.27,132546033125,102.54,102.54,132546033125 +유라클,088340,6,18570,1,4280,29.95,4552838,1095224,4330068,4552838,29.95,415.70,105.14,105.14,78982427175,98.23,98.23,78982427175 +에이유브랜즈,481070,7,18050,2,2050,12.81,13897821,0,14160000,13897821,12.81,0.00,98.15,98.15,322934585045,126.35,126.35,322934585045 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44351260,27753380,54200000,44351260,0.12,159.80,81.83,81.83,185181550648,82.63,82.63,185181550648 +한텍,098070,9,33150,2,1700,5.41,8855471,11261551,11121141,8855471,5.41,78.63,79.63,79.63,282116999300,76.52,76.52,282116999300 +에넥스,011090,10,915,1,211,29.97,34756907,5975459,59991641,34756907,29.97,581.66,57.94,57.94,30577113973,55.70,55.70,30577113973 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8522059,1875721,15680000,8522059,0.00,454.34,54.35,54.35,68304248670,56.21,56.21,68304248670 +형지엘리트,093240,13,2980,5,-620,-17.22,20434119,40303488,38390259,20434119,-17.22,50.70,53.23,53.23,72163798179,63.08,63.08,72163798179 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3654565,342032,7019754,3654565,20.00,1068.49,52.06,52.06,32358300645,50.88,50.88,32358300645 +금강공업,014280,16,4710,2,435,10.18,14516782,1201560,29329357,14516782,10.18,1208.16,49.50,49.50,69300679843,50.17,50.17,69300679843 +웹케시,053580,17,14080,2,2990,26.96,6474045,514293,13636248,6474045,26.96,1258.82,47.48,47.48,88620501875,46.16,46.16,88620501875 +와이즈버즈,273060,18,1005,5,-48,-4.56,22876000,59954876,50459582,22876000,-4.56,38.16,45.34,45.34,24805837375,48.92,48.92,24805837375 +위너스,479960,19,17960,5,-480,-2.60,3052345,4962017,6851000,3052345,-2.60,61.51,44.55,44.55,57671231440,46.87,46.87,57671231440 +유니온,000910,20,5210,2,190,3.78,6682779,262130,15611619,6682779,3.78,2549.41,42.81,42.81,36546749600,44.93,44.93,36546749600 +웹스,196700,21,1781,1,411,30.00,6114236,856117,14364144,6114236,30.00,714.18,42.57,42.57,10544220999,41.22,41.22,10544220999 +평화홀딩스,010770,22,7650,1,1760,29.88,6035934,1896742,14625466,6035934,29.88,318.23,41.27,41.27,42937702555,38.38,38.38,42937702555 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48272589,98372120,118583005,48272589,-7.36,49.07,40.71,40.71,107954846833,45.18,45.18,107954846833 +레이저옵텍,199550,24,11350,2,690,6.47,4877461,11127843,12044791,4877461,6.47,43.83,40.49,40.49,54777922025,40.07,40.07,54777922025 +STX그린로지스,465770,25,9770,5,-20,-0.20,2789510,608315,7171032,2789510,-0.20,458.56,38.90,38.90,28577914075,40.79,40.79,28577914075 +평화산업,090080,26,1335,2,236,21.47,21214890,1304287,54902259,21214890,21.47,1626.55,38.64,38.64,27263171234,37.20,37.20,27263171234 +유라테크,048430,27,10700,2,1680,18.63,4346661,214660,11520000,4346661,18.63,2024.91,37.73,37.73,44930574485,36.45,36.45,44930574485 +소프트캠프,258790,28,1612,1,372,30.00,8663053,1199769,24991284,8663053,30.00,722.06,34.66,34.66,13559889842,33.66,33.66,13559889842 +흥국화재우,000545,29,6280,5,-1820,-22.47,265411,186272,768000,265411,-22.47,142.49,34.56,34.56,1786106900,37.03,37.03,1786106900 +대신정보통신,020180,30,1157,2,62,5.66,12935213,5120592,38428915,12935213,5.66,252.61,33.66,33.66,15253079618,34.31,34.31,15253079618 diff --git a/top30/20250403/top30-avtr-20250403-155001.csv b/top30/20250403/top30-avtr-20250403-155001.csv new file mode 100644 index 000000000000..9bd1f7007a2d --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11276569,1850074,5587025,11276569,22.44,609.52,201.83,201.83,147892216225,192.51,192.51,147892216225 +형지I&C,011080,2,2860,2,125,4.57,58355454,53882264,31541686,58355454,4.57,108.30,185.01,185.01,179462627338,198.94,198.94,179462627338 +심플랫폼,444530,3,13100,2,130,1.00,8321260,6512634,6135447,8321260,1.00,127.77,135.63,135.63,117072188000,145.66,145.66,117072188000 +오리엔트정공,065500,4,15540,5,-350,-2.20,40499095,50208520,31742912,40499095,-2.20,80.66,127.58,127.58,694243752855,140.74,140.74,694243752855 +iMBC,052220,5,5620,2,560,11.07,24251826,15151531,23000000,24251826,11.07,160.06,105.44,105.44,132765707685,102.71,102.71,132765707685 +유라클,088340,6,18570,1,4280,29.95,4552861,1095224,4330068,4552861,29.95,415.70,105.15,105.15,78982854285,98.23,98.23,78982854285 +에이유브랜즈,481070,7,18050,2,2050,12.81,13902641,0,14160000,13902641,12.81,0.00,98.18,98.18,323021586045,126.38,126.38,323021586045 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44378257,27753380,54200000,44378257,0.12,159.90,81.88,81.88,185293183243,82.68,82.68,185293183243 +한텍,098070,9,33150,2,1700,5.41,8868882,11261551,11121141,8868882,5.41,78.75,79.75,79.75,282561573950,76.64,76.64,282561573950 +에넥스,011090,10,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8522792,1875721,15680000,8522792,0.00,454.37,54.35,54.35,68309929420,56.21,56.21,68309929420 +형지엘리트,093240,13,2980,5,-620,-17.22,20436355,40303488,38390259,20436355,-17.22,50.71,53.23,53.23,72170461459,63.08,63.08,72170461459 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3654816,342032,7019754,3654816,20.00,1068.56,52.06,52.06,32360574705,50.88,50.88,32360574705 +금강공업,014280,16,4710,2,435,10.18,14521633,1201560,29329357,14521633,10.18,1208.56,49.51,49.51,69323528053,50.18,50.18,69323528053 +웹케시,053580,17,14080,2,2990,26.96,6479010,514293,13636248,6479010,26.96,1259.79,47.51,47.51,88690409075,46.19,46.19,88690409075 +와이즈버즈,273060,18,1005,5,-48,-4.56,22876579,59954876,50459582,22876579,-4.56,38.16,45.34,45.34,24806419270,48.92,48.92,24806419270 +위너스,479960,19,17960,5,-480,-2.60,3054634,4962017,6851000,3054634,-2.60,61.56,44.59,44.59,57712341880,46.90,46.90,57712341880 +유니온,000910,20,5210,2,190,3.78,6683398,262130,15611619,6683398,3.78,2549.65,42.81,42.81,36549974590,44.94,44.94,36549974590 +웹스,196700,21,1781,1,411,30.00,6123072,856117,14364144,6123072,30.00,715.21,42.63,42.63,10559957915,41.28,41.28,10559957915 +평화홀딩스,010770,22,7650,1,1760,29.88,6036510,1896742,14625466,6036510,29.88,318.26,41.27,41.27,42942108955,38.38,38.38,42942108955 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48278836,98372120,118583005,48278836,-7.36,49.08,40.71,40.71,107967434538,45.19,45.19,107967434538 +레이저옵텍,199550,24,11350,2,690,6.47,4882341,11127843,12044791,4882341,6.47,43.88,40.53,40.53,54833310025,40.11,40.11,54833310025 +STX그린로지스,465770,25,9770,5,-20,-0.20,2790459,608315,7171032,2790459,-0.20,458.72,38.91,38.91,28587185805,40.80,40.80,28587185805 +평화산업,090080,26,1335,2,236,21.47,21238207,1304287,54902259,21238207,21.47,1628.34,38.68,38.68,27294299429,37.24,37.24,27294299429 +유라테크,048430,27,10700,2,1680,18.63,4347623,214660,11520000,4347623,18.63,2025.35,37.74,37.74,44940867885,36.46,36.46,44940867885 +흥국화재우,000545,28,6280,5,-1820,-22.47,266571,186272,768000,266571,-22.47,143.11,34.71,34.71,1793391700,37.18,37.18,1793391700 +소프트캠프,258790,29,1612,1,372,30.00,8663053,1199769,24991284,8663053,30.00,722.06,34.66,34.66,13559889842,33.66,33.66,13559889842 +대신정보통신,020180,30,1157,2,62,5.66,12953712,5120592,38428915,12953712,5.66,252.97,33.71,33.71,15274482961,34.35,34.35,15274482961 diff --git a/top30/20250403/top30-avtr-20250403-160001.csv b/top30/20250403/top30-avtr-20250403-160001.csv new file mode 100644 index 000000000000..4d6a55d98953 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +형지I&C,011080,2,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +심플랫폼,444530,3,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +오리엔트정공,065500,4,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +iMBC,052220,5,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +유라클,088340,6,18570,1,4280,29.95,4552934,1095224,4330068,4552934,29.95,415.71,105.15,105.15,78984209895,98.23,98.23,78984209895 +에이유브랜즈,481070,7,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +한텍,098070,9,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +에넥스,011090,10,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8524542,1875721,15680000,8524542,0.00,454.47,54.37,54.37,68323491920,56.22,56.22,68323491920 +형지엘리트,093240,13,2980,5,-620,-17.22,20437192,40303488,38390259,20437192,-17.22,50.71,53.24,53.24,72172955719,63.09,63.09,72172955719 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3655002,342032,7019754,3655002,20.00,1068.61,52.07,52.07,32362259865,50.88,50.88,32362259865 +금강공업,014280,16,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +웹케시,053580,17,14080,2,2990,26.96,6479795,514293,13636248,6479795,26.96,1259.94,47.52,47.52,88701461875,46.20,46.20,88701461875 +와이즈버즈,273060,18,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +위너스,479960,19,17960,5,-480,-2.60,3054895,4962017,6851000,3054895,-2.60,61.57,44.59,44.59,57717029440,46.91,46.91,57717029440 +유니온,000910,20,5210,2,190,3.78,6683439,262130,15611619,6683439,3.78,2549.67,42.81,42.81,36550188200,44.94,44.94,36550188200 +웹스,196700,21,1781,1,411,30.00,6123155,856117,14364144,6123155,30.00,715.22,42.63,42.63,10560105738,41.28,41.28,10560105738 +평화홀딩스,010770,22,7650,1,1760,29.88,6037087,1896742,14625466,6037087,29.88,318.29,41.28,41.28,42946523005,38.38,38.38,42946523005 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +레이저옵텍,199550,24,11350,2,690,6.47,4887756,11127843,12044791,4887756,6.47,43.92,40.58,40.58,54894770275,40.15,40.15,54894770275 +STX그린로지스,465770,25,9770,5,-20,-0.20,2790944,608315,7171032,2790944,-0.20,458.80,38.92,38.92,28591924255,40.81,40.81,28591924255 +평화산업,090080,26,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +유라테크,048430,27,10700,2,1680,18.63,4348282,214660,11520000,4348282,18.63,2025.66,37.75,37.75,44947919185,36.46,36.46,44947919185 +흥국화재우,000545,28,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +소프트캠프,258790,29,1612,1,372,30.00,8663358,1199769,24991284,8663358,30.00,722.09,34.67,34.67,13560381502,33.66,33.66,13560381502 +대신정보통신,020180,30,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 diff --git a/top30/20250403/top30-avtr-20250403-161001.csv b/top30/20250403/top30-avtr-20250403-161001.csv new file mode 100644 index 000000000000..4d6a55d98953 --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +형지I&C,011080,2,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +심플랫폼,444530,3,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +오리엔트정공,065500,4,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +iMBC,052220,5,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +유라클,088340,6,18570,1,4280,29.95,4552934,1095224,4330068,4552934,29.95,415.71,105.15,105.15,78984209895,98.23,98.23,78984209895 +에이유브랜즈,481070,7,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +한텍,098070,9,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +에넥스,011090,10,915,1,211,29.97,34762057,5975459,59991641,34762057,29.97,581.75,57.94,57.94,30581826223,55.71,55.71,30581826223 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8524542,1875721,15680000,8524542,0.00,454.47,54.37,54.37,68323491920,56.22,56.22,68323491920 +형지엘리트,093240,13,2980,5,-620,-17.22,20437192,40303488,38390259,20437192,-17.22,50.71,53.24,53.24,72172955719,63.09,63.09,72172955719 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3655002,342032,7019754,3655002,20.00,1068.61,52.07,52.07,32362259865,50.88,50.88,32362259865 +금강공업,014280,16,4710,2,435,10.18,14521973,1201560,29329357,14521973,10.18,1208.59,49.51,49.51,69325129453,50.18,50.18,69325129453 +웹케시,053580,17,14080,2,2990,26.96,6479795,514293,13636248,6479795,26.96,1259.94,47.52,47.52,88701461875,46.20,46.20,88701461875 +와이즈버즈,273060,18,1005,5,-48,-4.56,22876580,59954876,50459582,22876580,-4.56,38.16,45.34,45.34,24806420275,48.92,48.92,24806420275 +위너스,479960,19,17960,5,-480,-2.60,3054895,4962017,6851000,3054895,-2.60,61.57,44.59,44.59,57717029440,46.91,46.91,57717029440 +유니온,000910,20,5210,2,190,3.78,6683439,262130,15611619,6683439,3.78,2549.67,42.81,42.81,36550188200,44.94,44.94,36550188200 +웹스,196700,21,1781,1,411,30.00,6123155,856117,14364144,6123155,30.00,715.22,42.63,42.63,10560105738,41.28,41.28,10560105738 +평화홀딩스,010770,22,7650,1,1760,29.88,6037087,1896742,14625466,6037087,29.88,318.29,41.28,41.28,42946523005,38.38,38.38,42946523005 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +레이저옵텍,199550,24,11350,2,690,6.47,4887756,11127843,12044791,4887756,6.47,43.92,40.58,40.58,54894770275,40.15,40.15,54894770275 +STX그린로지스,465770,25,9770,5,-20,-0.20,2790944,608315,7171032,2790944,-0.20,458.80,38.92,38.92,28591924255,40.81,40.81,28591924255 +평화산업,090080,26,1335,2,236,21.47,21241650,1304287,54902259,21241650,21.47,1628.60,38.69,38.69,27298895834,37.25,37.25,27298895834 +유라테크,048430,27,10700,2,1680,18.63,4348282,214660,11520000,4348282,18.63,2025.66,37.75,37.75,44947919185,36.46,36.46,44947919185 +흥국화재우,000545,28,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +소프트캠프,258790,29,1612,1,372,30.00,8663358,1199769,24991284,8663358,30.00,722.09,34.67,34.67,13560381502,33.66,33.66,13560381502 +대신정보통신,020180,30,1157,2,62,5.66,12967678,5120592,38428915,12967678,5.66,253.25,33.74,33.74,15290641623,34.39,34.39,15290641623 diff --git a/top30/20250403/top30-avtr-20250403-162001.csv b/top30/20250403/top30-avtr-20250403-162001.csv new file mode 100644 index 000000000000..8f99faf72cfe --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11300405,1850074,5587025,11300405,22.44,610.81,202.26,202.26,148226795485,192.95,192.95,148226795485 +형지I&C,011080,2,2860,2,125,4.57,58479580,53882264,31541686,58479580,4.57,108.53,185.40,185.40,179823937738,199.34,199.34,179823937738 +심플랫폼,444530,3,13100,2,130,1.00,8328286,6512634,6135447,8328286,1.00,127.88,135.74,135.74,117165090110,145.77,145.77,117165090110 +오리엔트정공,065500,4,15540,5,-350,-2.20,40572076,50208520,31742912,40572076,-2.20,80.81,127.81,127.81,695404760685,140.97,140.97,695404760685 +iMBC,052220,5,5620,2,560,11.07,24310022,15151531,23000000,24310022,11.07,160.45,105.70,105.70,133090984455,102.96,102.96,133090984455 +유라클,088340,6,18570,1,4280,29.95,4553386,1095224,4330068,4553386,29.95,415.75,105.16,105.16,78992603535,98.24,98.24,78992603535 +에이유브랜즈,481070,7,18050,2,2050,12.81,13914676,0,14160000,13914676,12.81,0.00,98.27,98.27,323237914995,126.47,126.47,323237914995 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44524016,27753380,54200000,44524016,0.12,160.43,82.15,82.15,185896614373,82.95,82.95,185896614373 +한텍,098070,9,33150,2,1700,5.41,8883322,11261551,11121141,8883322,5.41,78.88,79.88,79.88,283040259950,76.77,76.77,283040259950 +에넥스,011090,10,915,1,211,29.97,34762062,5975459,59991641,34762062,29.97,581.75,57.94,57.94,30581830798,55.71,55.71,30581830798 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8526995,1875721,15680000,8526995,0.00,454.60,54.38,54.38,68342527200,56.24,56.24,68342527200 +형지엘리트,093240,13,2980,5,-620,-17.22,20457662,40303488,38390259,20457662,-17.22,50.76,53.29,53.29,72234672769,63.14,63.14,72234672769 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3658769,342032,7019754,3658769,20.00,1069.72,52.12,52.12,32395710825,50.94,50.94,32395710825 +금강공업,014280,16,4710,2,435,10.18,14527613,1201560,29329357,14527613,10.18,1209.06,49.53,49.53,69351552853,50.20,50.20,69351552853 +웹케시,053580,17,14080,2,2990,26.96,6487240,514293,13636248,6487240,26.96,1261.39,47.57,47.57,88807329775,46.25,46.25,88807329775 +와이즈버즈,273060,18,1005,5,-48,-4.56,22883632,59954876,50459582,22883632,-4.56,38.17,45.35,45.35,24813472275,48.93,48.93,24813472275 +위너스,479960,19,17960,5,-480,-2.60,3055036,4962017,6851000,3055036,-2.60,61.57,44.59,44.59,57719561800,46.91,46.91,57719561800 +유니온,000910,20,5210,2,190,3.78,6684989,262130,15611619,6684989,3.78,2550.26,42.82,42.82,36558263700,44.95,44.95,36558263700 +웹스,196700,21,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +평화홀딩스,010770,22,7650,1,1760,29.88,6038397,1896742,14625466,6038397,29.88,318.36,41.29,41.29,42956544505,38.39,38.39,42956544505 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48333367,98372120,118583005,48333367,-7.36,49.13,40.76,40.76,108078769533,45.23,45.23,108078769533 +레이저옵텍,199550,24,11350,2,690,6.47,4889303,11127843,12044791,4889303,6.47,43.94,40.59,40.59,54912204965,40.17,40.17,54912204965 +STX그린로지스,465770,25,9770,5,-20,-0.20,2791497,608315,7171032,2791497,-0.20,458.89,38.93,38.93,28597316005,40.82,40.82,28597316005 +평화산업,090080,26,1335,2,236,21.47,21262907,1304287,54902259,21262907,21.47,1630.23,38.73,38.73,27327805354,37.28,37.28,27327805354 +유라테크,048430,27,10700,2,1680,18.63,4353295,214660,11520000,4353295,18.63,2028.00,37.79,37.79,45000806335,36.51,36.51,45000806335 +흥국화재우,000545,28,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +소프트캠프,258790,29,1612,1,372,30.00,8665258,1199769,24991284,8665258,30.00,722.24,34.67,34.67,13563444302,33.67,33.67,13563444302 +대신정보통신,020180,30,1157,2,62,5.66,12968566,5120592,38428915,12968566,5.66,253.26,33.75,33.75,15291668151,34.39,34.39,15291668151 diff --git a/top30/20250403/top30-avtr-20250403-163001.csv b/top30/20250403/top30-avtr-20250403-163001.csv new file mode 100644 index 000000000000..16e7a48e885d --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11348546,1850074,5587025,11348546,22.44,613.41,203.12,203.12,148916174605,193.85,193.85,148916174605 +형지I&C,011080,2,2860,2,125,4.57,58549173,53882264,31541686,58549173,4.57,108.66,185.62,185.62,180025757438,199.56,199.56,180025757438 +심플랫폼,444530,3,13100,2,130,1.00,8331186,6512634,6135447,8331186,1.00,127.92,135.79,135.79,117203312110,145.82,145.82,117203312110 +오리엔트정공,065500,4,15540,5,-350,-2.20,40610316,50208520,31742912,40610316,-2.20,80.88,127.94,127.94,696010482285,141.10,141.10,696010482285 +iMBC,052220,5,5620,2,560,11.07,24332476,15151531,23000000,24332476,11.07,160.59,105.79,105.79,133216951395,103.06,103.06,133216951395 +유라클,088340,6,18570,1,4280,29.95,4553387,1095224,4330068,4553387,29.95,415.75,105.16,105.16,78992622105,98.24,98.24,78992622105 +에이유브랜즈,481070,7,18050,2,2050,12.81,13924965,0,14160000,13924965,12.81,0.00,98.34,98.34,323420544745,126.54,126.54,323420544745 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44591867,27753380,54200000,44591867,0.12,160.67,82.27,82.27,186177517513,83.07,83.07,186177517513 +한텍,098070,9,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +에넥스,011090,10,915,1,211,29.97,34762093,5975459,59991641,34762093,29.97,581.75,57.94,57.94,30581859163,55.71,55.71,30581859163 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8543342,1875721,15680000,8543342,0.00,455.47,54.49,54.49,68470851150,56.35,56.35,68470851150 +형지엘리트,093240,13,2980,5,-620,-17.22,20481549,40303488,38390259,20481549,-17.22,50.82,53.35,53.35,72306930944,63.20,63.20,72306930944 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3664544,342032,7019754,3664544,20.00,1071.40,52.20,52.20,32447974575,51.02,51.02,32447974575 +금강공업,014280,16,4710,2,435,10.18,14531082,1201560,29329357,14531082,10.18,1209.35,49.54,49.54,69367822463,50.22,50.22,69367822463 +웹케시,053580,17,14080,2,2990,26.96,6493036,514293,13636248,6493036,26.96,1262.52,47.62,47.62,88889806855,46.30,46.30,88889806855 +와이즈버즈,273060,18,1005,5,-48,-4.56,22892717,59954876,50459582,22892717,-4.56,38.18,45.37,45.37,24822548190,48.95,48.95,24822548190 +위너스,479960,19,17960,5,-480,-2.60,3056117,4962017,6851000,3056117,-2.60,61.59,44.61,44.61,57738803600,46.93,46.93,57738803600 +유니온,000910,20,5210,2,190,3.78,6689562,262130,15611619,6689562,3.78,2552.00,42.85,42.85,36581997570,44.98,44.98,36581997570 +웹스,196700,21,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +평화홀딩스,010770,22,7650,1,1760,29.88,6038765,1896742,14625466,6038765,29.88,318.38,41.29,41.29,42959359705,38.40,38.40,42959359705 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48366611,98372120,118583005,48366611,-7.36,49.17,40.79,40.79,108146587293,45.26,45.26,108146587293 +레이저옵텍,199550,24,11350,2,690,6.47,4893221,11127843,12044791,4893221,6.47,43.97,40.63,40.63,54956321645,40.20,40.20,54956321645 +STX그린로지스,465770,25,9770,5,-20,-0.20,2792108,608315,7171032,2792108,-0.20,458.99,38.94,38.94,28603261035,40.83,40.83,28603261035 +평화산업,090080,26,1335,2,236,21.47,21278275,1304287,54902259,21278275,21.47,1631.41,38.76,38.76,27348705834,37.31,37.31,27348705834 +유라테크,048430,27,10700,2,1680,18.63,4356500,214660,11520000,4356500,18.63,2029.49,37.82,37.82,45034715235,36.54,36.54,45034715235 +흥국화재우,000545,28,6280,5,-1820,-22.47,266918,186272,768000,266918,-22.47,143.29,34.75,34.75,1795570860,37.23,37.23,1795570860 +소프트캠프,258790,29,1612,1,372,30.00,8672908,1199769,24991284,8672908,30.00,722.88,34.70,34.70,13575776102,33.70,33.70,13575776102 +대신정보통신,020180,30,1157,2,62,5.66,12970163,5120592,38428915,12970163,5.66,253.29,33.75,33.75,15293507895,34.40,34.40,15293507895 diff --git a/top30/20250403/top30-avtr-20250403-164001.csv b/top30/20250403/top30-avtr-20250403-164001.csv new file mode 100644 index 000000000000..4813f9197b2e --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11377730,1850074,5587025,11377730,22.44,614.99,203.65,203.65,149332046605,194.39,194.39,149332046605 +형지I&C,011080,2,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +심플랫폼,444530,3,13100,2,130,1.00,8333919,6512634,6135447,8333919,1.00,127.97,135.83,135.83,117239333050,145.87,145.87,117239333050 +오리엔트정공,065500,4,15540,5,-350,-2.20,40634069,50208520,31742912,40634069,-2.20,80.93,128.01,128.01,696385779685,141.17,141.17,696385779685 +iMBC,052220,5,5620,2,560,11.07,24390986,15151531,23000000,24390986,11.07,160.98,106.05,106.05,133549873295,103.32,103.32,133549873295 +유라클,088340,6,18570,1,4280,29.95,4553778,1095224,4330068,4553778,29.95,415.79,105.17,105.17,78999882975,98.25,98.25,78999882975 +에이유브랜즈,481070,7,18050,2,2050,12.81,13934484,0,14160000,13934484,12.81,0.00,98.41,98.41,323590458895,126.61,126.61,323590458895 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44633071,27753380,54200000,44633071,0.12,160.82,82.35,82.35,186347896053,83.15,83.15,186347896053 +한텍,098070,9,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +에넥스,011090,10,915,1,211,29.97,34762193,5975459,59991641,34762193,29.97,581.75,57.95,57.95,30581950663,55.71,55.71,30581950663 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8563036,1875721,15680000,8563036,0.00,456.52,54.61,54.61,68626827630,56.47,56.47,68626827630 +형지엘리트,093240,13,2980,5,-620,-17.22,20495374,40303488,38390259,20495374,-17.22,50.85,53.39,53.39,72348751569,63.24,63.24,72348751569 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3666609,342032,7019754,3666609,20.00,1072.01,52.23,52.23,32466373725,51.05,51.05,32466373725 +금강공업,014280,16,4710,2,435,10.18,14538737,1201560,29329357,14538737,10.18,1209.99,49.57,49.57,69403571313,50.24,50.24,69403571313 +웹케시,053580,17,14080,2,2990,26.96,6497817,514293,13636248,6497817,26.96,1263.45,47.65,47.65,88957697055,46.33,46.33,88957697055 +와이즈버즈,273060,18,1005,5,-48,-4.56,22897255,59954876,50459582,22897255,-4.56,38.19,45.38,45.38,24827081652,48.96,48.96,24827081652 +위너스,479960,19,17960,5,-480,-2.60,3056767,4962017,6851000,3056767,-2.60,61.60,44.62,44.62,57750425600,46.93,46.93,57750425600 +유니온,000910,20,5210,2,190,3.78,6691229,262130,15611619,6691229,3.78,2552.64,42.86,42.86,36590649300,44.99,44.99,36590649300 +웹스,196700,21,1781,1,411,30.00,6124840,856117,14364144,6124840,30.00,715.42,42.64,42.64,10563106723,41.29,41.29,10563106723 +평화홀딩스,010770,22,7650,1,1760,29.88,6038765,1896742,14625466,6038765,29.88,318.38,41.29,41.29,42959359705,38.40,38.40,42959359705 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48396482,98372120,118583005,48396482,-7.36,49.20,40.81,40.81,108207225423,45.29,45.29,108207225423 +레이저옵텍,199550,24,11350,2,690,6.47,4898798,11127843,12044791,4898798,6.47,44.02,40.67,40.67,55019118665,40.25,40.25,55019118665 +STX그린로지스,465770,25,9770,5,-20,-0.20,2792608,608315,7171032,2792608,-0.20,459.07,38.94,38.94,28608101035,40.83,40.83,28608101035 +평화산업,090080,26,1335,2,236,21.47,21289192,1304287,54902259,21289192,21.47,1632.25,38.78,38.78,27363443784,37.33,37.33,27363443784 +유라테크,048430,27,10700,2,1680,18.63,4357480,214660,11520000,4357480,18.63,2029.94,37.83,37.83,45045142435,36.54,36.54,45045142435 +흥국화재우,000545,28,6280,5,-1820,-22.47,268362,186272,768000,268362,-22.47,144.07,34.94,34.94,1804523660,37.41,37.41,1804523660 +소프트캠프,258790,29,1612,1,372,30.00,8672909,1199769,24991284,8672909,30.00,722.88,34.70,34.70,13575777714,33.70,33.70,13575777714 +대신정보통신,020180,30,1157,2,62,5.66,12973810,5120592,38428915,12973810,5.66,253.37,33.76,33.76,15297712886,34.41,34.41,15297712886 diff --git a/top30/20250403/top30-avtr-20250403-165001.csv b/top30/20250403/top30-avtr-20250403-165001.csv new file mode 100644 index 000000000000..51dd28a16b5c --- /dev/null +++ b/top30/20250403/top30-avtr-20250403-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미트박스,475460,1,13750,2,2520,22.44,11411499,1850074,5587025,11411499,22.44,616.81,204.25,204.25,149813592545,195.01,195.01,149813592545 +형지I&C,011080,2,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +심플랫폼,444530,3,13100,2,130,1.00,8340012,6512634,6135447,8340012,1.00,128.06,135.93,135.93,117319151350,145.97,145.97,117319151350 +오리엔트정공,065500,4,15540,5,-350,-2.20,40656438,50208520,31742912,40656438,-2.20,80.98,128.08,128.08,696738762505,141.24,141.24,696738762505 +iMBC,052220,5,5620,2,560,11.07,24433700,15151531,23000000,24433700,11.07,161.26,106.23,106.23,133792915955,103.51,103.51,133792915955 +유라클,088340,6,18570,1,4280,29.95,4553779,1095224,4330068,4553779,29.95,415.79,105.17,105.17,78999901545,98.25,98.25,78999901545 +에이유브랜즈,481070,7,18050,2,2050,12.81,13946424,0,14160000,13946424,12.81,0.00,98.49,98.49,323802393895,126.69,126.69,323802393895 +KODEX 코스닥150선물인버스,251340,8,4135,2,5,0.12,44725272,27753380,54200000,44725272,0.12,161.15,82.52,82.52,186729147188,83.32,83.32,186729147188 +한텍,098070,9,33150,2,1700,5.41,8904150,11261551,11121141,8904150,5.41,79.07,80.07,80.07,283723908750,76.96,76.96,283723908750 +에넥스,011090,10,915,1,211,29.97,34762456,5975459,59991641,34762456,29.97,581.75,57.95,57.95,30582191308,55.71,55.71,30582191308 +신한 블룸버그 레버리지 WTI원유 선물 ETN,Q500065,11,13940,5,-605,-4.16,554414,31125,1000000,554414,-4.16,1781.25,55.44,55.44,7738277485,55.51,55.51,7738277485 +덕성,004830,12,7750,3,0,0.00,8597410,1875721,15680000,8597410,0.00,458.35,54.83,54.83,68899757190,56.70,56.70,68899757190 +형지엘리트,093240,13,2980,5,-620,-17.22,20520387,40303488,38390259,20520387,-17.22,50.91,53.45,53.45,72424165764,63.31,63.31,72424165764 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,14,13520,2,515,3.96,530412,6918,1000000,530412,3.96,7667.13,53.04,53.04,7182929235,53.13,53.13,7182929235 +에르코스,435570,15,9060,2,1510,20.00,3667510,342032,7019754,3667510,20.00,1072.27,52.25,52.25,32474437675,51.06,51.06,32474437675 +금강공업,014280,16,4710,2,435,10.18,14545245,1201560,29329357,14545245,10.18,1210.53,49.59,49.59,69434028753,50.26,50.26,69434028753 +웹케시,053580,17,14080,2,2990,26.96,6502394,514293,13636248,6502394,26.96,1264.34,47.68,47.68,89022003905,46.37,46.37,89022003905 +와이즈버즈,273060,18,1005,5,-48,-4.56,22912067,59954876,50459582,22912067,-4.56,38.22,45.41,45.41,24841849216,48.99,48.99,24841849216 +위너스,479960,19,17960,5,-480,-2.60,3058282,4962017,6851000,3058282,-2.60,61.63,44.64,44.64,57777513800,46.96,46.96,57777513800 +유니온,000910,20,5210,2,190,3.78,6692719,262130,15611619,6692719,3.78,2553.21,42.87,42.87,36598382400,45.00,45.00,36598382400 +웹스,196700,21,1781,1,411,30.00,6126303,856117,14364144,6126303,30.00,715.59,42.65,42.65,10565712326,41.30,41.30,10565712326 +평화홀딩스,010770,22,7650,1,1760,29.88,6038899,1896742,14625466,6038899,29.88,318.38,41.29,41.29,42960384805,38.40,38.40,42960384805 +오리엔트바이오,002630,23,2015,5,-160,-7.36,48411684,98372120,118583005,48411684,-7.36,49.21,40.83,40.83,108238161493,45.30,45.30,108238161493 +레이저옵텍,199550,24,11350,2,690,6.47,4902065,11127843,12044791,4902065,6.47,44.05,40.70,40.70,55055905085,40.27,40.27,55055905085 +STX그린로지스,465770,25,9770,5,-20,-0.20,2793232,608315,7171032,2793232,-0.20,459.18,38.95,38.95,28614147595,40.84,40.84,28614147595 +평화산업,090080,26,1335,2,236,21.47,21310323,1304287,54902259,21310323,21.47,1633.87,38.82,38.82,27391970634,37.37,37.37,27391970634 +유라테크,048430,27,10700,2,1680,18.63,4360123,214660,11520000,4360123,18.63,2031.18,37.85,37.85,45073369675,36.57,36.57,45073369675 +흥국화재우,000545,28,6280,5,-1820,-22.47,268362,186272,768000,268362,-22.47,144.07,34.94,34.94,1804523660,37.41,37.41,1804523660 +소프트캠프,258790,29,1612,1,372,30.00,8672909,1199769,24991284,8672909,30.00,722.88,34.70,34.70,13575777714,33.70,33.70,13575777714 +ACE 구글밸류체인액티브,483340,30,8835,5,-275,-3.02,831879,398754,2450000,831879,-3.02,208.62,33.95,33.95,7399923863,34.19,34.19,7399923863 diff --git a/top30/20250403/top30-tv-20250403-090001.csv b/top30/20250403/top30-tv-20250403-090001.csv new file mode 100644 index 000000000000..5e06c31bf33c --- /dev/null +++ b/top30/20250403/top30-tv-20250403-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +신한지주,055550,1,47300,5,-1400,-2.87,43325,1017407,503445325,43325,-2.87,4.26,0.01,0.01,2038864550,0.01,0.01,2038864550 +한텍,098070,2,31450,3,0,0.00,30881,11261551,11121141,30881,0.00,0.27,0.28,0.28,971207450,0.28,0.28,971207450 +유한양행,000100,3,103500,5,-3200,-3.00,8241,544474,80209064,8241,-3.00,1.51,0.01,0.01,849117600,0.01,0.01,849117600 +오리엔트바이오,002630,4,2245,2,70,3.22,321950,98372120,118583005,321950,3.22,0.33,0.27,0.27,714412330,0.27,0.27,714412330 +삼성에스디에스,018260,5,114500,5,-2400,-2.05,2602,167526,77377800,2602,-2.05,1.55,0.00,0.00,296650400,0.00,0.00,296650400 +에스피지,058610,6,21350,5,-700,-3.17,7801,127512,22177360,7801,-3.17,6.12,0.04,0.04,167531400,0.04,0.04,167531400 +더즌,462860,7,7710,3,0,0.00,17228,2494464,23561578,17228,0.00,0.69,0.07,0.07,132827880,0.07,0.07,132827880 +KODEX 미국배당커버드콜액티브,441640,8,11690,5,-150,-1.27,10851,385691,27300000,10851,-1.27,2.81,0.04,0.04,126741525,0.04,0.04,126741525 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,9,24525,2,160,0.66,4960,36,1000000,4960,0.66,9999.99,0.50,0.50,121644000,0.50,0.50,121644000 +피아이이,452450,10,9210,3,0,0.00,12316,4241289,35826000,12316,0.00,0.29,0.03,0.03,113430360,0.03,0.03,113430360 +NE능률,053290,11,5200,2,60,1.17,21436,6071391,16526307,21436,1.17,0.35,0.13,0.13,111938660,0.13,0.13,111938660 +와이즈버즈,273060,12,1053,3,0,0.00,100323,59954876,50459582,100323,0.00,0.17,0.20,0.20,105640119,0.20,0.20,105640119 +KODEX 반도체레버리지,494310,13,7960,5,-510,-6.02,11712,529509,7650000,11712,-6.02,2.21,0.15,0.15,92958965,0.15,0.15,92958965 +덕성,004830,14,7710,5,-40,-0.52,8781,1875721,15680000,8781,-0.52,0.47,0.06,0.06,67959120,0.06,0.06,67959120 +셀트리온,068270,15,169700,3,0,0.00,400,623382,214108119,400,0.00,0.06,0.00,0.00,67880000,0.00,0.00,67880000 +수산아이앤티,050960,16,18110,2,110,0.61,3180,985666,6751000,3180,0.61,0.32,0.05,0.05,57272260,0.05,0.05,57272260 +에스오에스랩,464080,17,9720,5,-280,-2.80,5749,178681,17681830,5749,-2.80,3.22,0.03,0.03,55387620,0.03,0.03,55387620 +자연과환경,043910,18,722,3,0,0.00,76428,5543541,113391457,76428,0.00,1.38,0.07,0.07,55181016,0.07,0.07,55181016 +인텔리안테크,189300,19,34250,5,-1150,-3.25,1524,51727,10733334,1524,-3.25,2.95,0.01,0.01,52204250,0.01,0.01,52204250 +휴니드,005870,20,8610,3,0,0.00,5710,3093538,14116015,5710,0.00,0.18,0.04,0.04,49163100,0.04,0.04,49163100 +삼성중공업,010140,21,13880,3,0,0.00,3035,4760760,880000000,3035,0.00,0.06,0.00,0.00,42125800,0.00,0.00,42125800 +iMBC,052220,22,5060,3,0,0.00,8191,15151531,23000000,8191,0.00,0.05,0.04,0.04,41446460,0.04,0.04,41446460 +한화오션,042660,23,69600,3,0,0.00,551,1663181,306413394,551,0.00,0.03,0.00,0.00,38349600,0.00,0.00,38349600 +엣지파운드리,105550,24,4400,3,0,0.00,7350,1104845,63878604,7350,0.00,0.67,0.01,0.01,32340000,0.01,0.01,32340000 +KODEX 레버리지,122630,25,15570,3,0,0.00,2001,15703090,143050000,2001,0.00,0.01,0.00,0.00,31155570,0.00,0.00,31155570 +SOL 미국AI전력인프라,486450,26,11375,5,-615,-5.13,2396,123318,12200000,2396,-5.13,1.94,0.02,0.02,27254500,0.02,0.02,27254500 +희림,037440,27,4930,3,0,0.00,5163,52233,13922475,5163,0.00,9.88,0.04,0.04,25453590,0.04,0.04,25453590 +TIGER 미국나스닥100,133690,28,126760,3,0,0.00,197,440426,36020000,197,0.00,0.04,0.00,0.00,24971720,0.00,0.00,24971720 +씨메스,475400,29,23550,3,0,0.00,1023,733487,11608430,1023,0.00,0.14,0.01,0.01,24091650,0.01,0.01,24091650 +현대힘스,460930,30,13690,5,-360,-2.56,1748,61285,35392271,1748,-2.56,2.85,0.00,0.00,23755740,0.00,0.00,23755740 diff --git a/top30/20250403/top30-tv-20250403-091001.csv b/top30/20250403/top30-tv-20250403-091001.csv new file mode 100644 index 000000000000..e847a633819a --- /dev/null +++ b/top30/20250403/top30-tv-20250403-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,2800836,14402297,5919637922,2800836,-2.72,19.45,0.05,0.05,160003969000,0.05,0.05,160003969000 +SK하이닉스,000660,2,189200,5,-8700,-4.40,611156,2764223,728002365,611156,-4.40,22.11,0.08,0.08,115610505350,0.08,0.08,115610505350 +KODEX 200선물인버스2X,252670,3,2375,2,125,5.56,35972553,118768640,546800000,35972553,5.56,30.29,6.58,6.58,85571058802,6.59,6.59,85571058802 +KODEX 레버리지,122630,4,14710,5,-860,-5.52,4912705,15703090,143050000,4912705,-5.52,31.28,3.43,3.43,72242604246,3.43,3.43,72242604246 +에이유브랜즈,481070,5,25800,2,9800,61.25,2621279,0,14160000,2621279,61.25,0.00,18.51,18.51,71325237575,19.52,19.52,71325237575 +오리엔트정공,065500,6,17380,2,1490,9.38,3412180,50208520,31742912,3412180,9.38,6.80,10.75,10.75,58257294760,10.56,10.56,58257294760 +KODEX 코스닥150레버리지,233740,7,6290,5,-285,-4.33,7663726,29951248,251200000,7663726,-4.33,25.59,3.05,3.05,47916951005,3.03,3.03,47916951005 +한화에어로스페이스,012450,8,683000,2,20000,3.02,46644,297917,45581161,46644,3.02,15.66,0.10,0.10,31320682500,0.10,0.10,31320682500 +KODEX 200,069500,9,33225,5,-955,-2.79,866887,6797136,174250000,866887,-2.79,12.75,0.50,0.50,28782889972,0.50,0.50,28782889972 +형지I&C,011080,10,3140,2,405,14.81,9036324,53882264,31541686,9036324,14.81,16.77,28.65,28.65,27783397849,28.05,28.05,27783397849 +현대차,005380,11,189800,5,-6500,-3.31,139596,615215,209416191,139596,-3.31,22.69,0.07,0.07,26586476950,0.07,0.07,26586476950 +KODEX 인버스,114800,12,4635,2,125,2.77,5691800,16812708,132800000,5691800,2.77,33.85,4.29,4.29,26403768645,4.29,4.29,26403768645 +TIGER 200,102110,13,33150,5,-955,-2.80,746782,1070616,65050000,746782,-2.80,69.75,1.15,1.15,24757064621,1.15,1.15,24757064621 +유일로보틱스,388720,14,84600,2,12300,17.01,273096,1281842,11483026,273096,17.01,21.30,2.38,2.38,22129762750,2.28,2.28,22129762750 +KODEX 코스닥150선물인버스,251340,15,4225,2,95,2.30,4801851,27753380,54200000,4801851,2.30,17.30,8.86,8.86,20355811093,8.89,8.89,20355811093 +현대로템,064350,16,100400,2,1400,1.41,205554,1845907,109142293,205554,1.41,11.14,0.19,0.19,20210708050,0.18,0.18,20210708050 +KB금융,105560,17,77000,5,-3500,-4.35,247405,867214,393528423,247405,-4.35,28.53,0.06,0.06,19132287500,0.06,0.06,19132287500 +LG에너지솔루션,373220,18,312000,5,-17000,-5.17,57648,300758,234000000,57648,-5.17,19.17,0.02,0.02,18200283750,0.02,0.02,18200283750 +한화오션,042660,19,69900,2,300,0.43,259150,1663181,306413394,259150,0.43,15.58,0.08,0.08,18095491650,0.08,0.08,18095491650 +한텍,098070,20,30350,5,-1100,-3.50,573342,11261551,11121141,573342,-3.50,5.09,5.16,5.16,17762836125,5.26,5.26,17762836125 +KODEX 코스닥150,229200,21,11085,5,-240,-2.12,1528472,9481252,92750000,1528472,-2.12,16.12,1.65,1.65,16948023070,1.65,1.65,16948023070 +HD현대일렉트릭,267260,22,279500,5,-14500,-4.93,56468,296306,36047135,56468,-4.93,19.06,0.16,0.16,15681534500,0.16,0.16,15681534500 +기아,000270,23,88900,5,-3200,-3.47,161630,931914,397672632,161630,-3.47,17.34,0.04,0.04,14428145800,0.04,0.04,14428145800 +오리엔트바이오,002630,24,2305,2,130,5.98,6025232,98372120,118583005,6025232,5.98,6.12,5.08,5.08,13936301591,5.10,5.10,13936301591 +알테오젠,196170,25,359000,5,-3500,-0.97,35721,307365,53318828,35721,-0.97,11.62,0.07,0.07,12730883500,0.07,0.07,12730883500 +LG전자,066570,26,73900,5,-3500,-4.52,151308,329645,163647814,151308,-4.52,45.90,0.09,0.09,11277596250,0.09,0.09,11277596250 +삼성SDI,006400,27,179700,5,-6800,-3.65,62446,457356,68764530,62446,-3.65,13.65,0.09,0.09,11248368300,0.09,0.09,11248368300 +삼성중공업,010140,28,13820,5,-60,-0.43,766178,4760760,880000000,766178,-0.43,16.09,0.09,0.09,10579763370,0.09,0.09,10579763370 +NAVER,035420,29,192800,5,-2800,-1.43,50873,461848,158437008,50873,-1.43,11.02,0.03,0.03,9741177600,0.03,0.03,9741177600 +한화시스템,272210,30,33900,2,500,1.50,280864,2209372,188919389,280864,1.50,12.71,0.15,0.15,9450874800,0.15,0.15,9450874800 diff --git a/top30/20250403/top30-tv-20250403-092001.csv b/top30/20250403/top30-tv-20250403-092001.csv new file mode 100644 index 000000000000..ea8b9c953f89 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,3873684,14402297,5919637922,3873684,-2.55,26.90,0.07,0.07,221349498300,0.07,0.07,221349498300 +SK하이닉스,000660,2,190200,5,-7700,-3.89,801992,2764223,728002365,801992,-3.89,29.01,0.11,0.11,151757972950,0.11,0.11,151757972950 +KODEX 200선물인버스2X,252670,3,2355,2,105,4.67,51463789,118768640,546800000,51463789,4.67,43.33,9.41,9.41,122164579417,9.49,9.49,122164579417 +KODEX 레버리지,122630,4,14840,5,-730,-4.69,7726053,15703090,143050000,7726053,-4.69,49.20,5.40,5.40,113828807279,5.36,5.36,113828807279 +에이유브랜즈,481070,5,24000,2,8000,50.00,3380255,0,14160000,3380255,50.00,0.00,23.87,23.87,90385200100,26.60,26.60,90385200100 +오리엔트정공,065500,6,17590,2,1700,10.70,5180096,50208520,31742912,5180096,10.70,10.32,16.32,16.32,88961137830,15.93,15.93,88961137830 +KODEX 코스닥150레버리지,233740,7,6405,5,-170,-2.59,10791083,29951248,251200000,10791083,-2.59,36.03,4.30,4.30,67837219098,4.22,4.22,67837219098 +KODEX 200,069500,8,33370,5,-810,-2.37,1426610,6797136,174250000,1426610,-2.37,20.99,0.82,0.82,47418737277,0.82,0.82,47418737277 +TIGER 200,102110,9,33310,5,-795,-2.33,1412519,1070616,65050000,1412519,-2.33,131.94,2.17,2.17,46899647766,2.16,2.16,46899647766 +한화에어로스페이스,012450,10,678000,2,15000,2.26,68311,297917,45581161,68311,2.26,22.93,0.15,0.15,46052185500,0.15,0.15,46052185500 +유일로보틱스,388720,11,86300,2,14000,19.36,523116,1281842,11483026,523116,19.36,40.81,4.56,4.56,44051278950,4.45,4.45,44051278950 +현대차,005380,12,189800,5,-6500,-3.31,226318,615215,209416191,226318,-3.31,36.79,0.11,0.11,43029610250,0.11,0.11,43029610250 +KODEX 인버스,114800,13,4615,2,105,2.33,8962645,16812708,132800000,8962645,2.33,53.31,6.75,6.75,41533462806,6.78,6.78,41533462806 +형지I&C,011080,14,3280,2,545,19.93,13276357,53882264,31541686,13276357,19.93,24.64,42.09,42.09,41362378265,39.98,39.98,41362378265 +KODEX 코스닥150선물인버스,251340,15,4185,2,55,1.33,8175203,27753380,54200000,8175203,1.33,29.46,15.08,15.08,34518961273,15.22,15.22,34518961273 +현대로템,064350,16,99100,2,100,0.10,321086,1845907,109142293,321086,0.10,17.39,0.29,0.29,31724746700,0.29,0.29,31724746700 +LG에너지솔루션,373220,17,313500,5,-15500,-4.71,90320,300758,234000000,90320,-4.71,30.03,0.04,0.04,28417447750,0.04,0.04,28417447750 +한텍,098070,18,30000,5,-1450,-4.61,894685,11261551,11121141,894685,-4.61,7.94,8.04,8.04,27371499775,8.20,8.20,27371499775 +한화오션,042660,19,69800,2,200,0.29,355709,1663181,306413394,355709,0.29,21.39,0.12,0.12,24829330950,0.12,0.12,24829330950 +KB금융,105560,20,77800,5,-2700,-3.35,312195,867214,393528423,312195,-3.35,36.00,0.08,0.08,24155713650,0.08,0.08,24155713650 +HD현대일렉트릭,267260,21,279500,5,-14500,-4.93,86357,296306,36047135,86357,-4.93,29.14,0.24,0.24,24028907250,0.24,0.24,24028907250 +기아,000270,22,89200,5,-2900,-3.15,239082,931914,397672632,239082,-3.15,25.65,0.06,0.06,21294829250,0.06,0.06,21294829250 +KODEX 코스닥150,229200,23,11185,5,-140,-1.24,1897801,9481252,92750000,1897801,-1.24,20.02,2.05,2.05,21070076136,2.03,2.03,21070076136 +알테오젠,196170,24,363000,2,500,0.14,57986,307365,53318828,57986,0.14,18.87,0.11,0.11,20795145000,0.11,0.11,20795145000 +오리엔트바이오,002630,25,2300,2,125,5.75,8728829,98372120,118583005,8728829,5.75,8.87,7.36,7.36,20142769768,7.39,7.39,20142769768 +티엑스알로보틱스,484810,26,24850,2,700,2.90,770567,7204736,15450915,770567,2.90,10.70,4.99,4.99,18974192150,4.94,4.94,18974192150 +LG전자,066570,27,73800,5,-3600,-4.65,240871,329645,163647814,240871,-4.65,73.07,0.15,0.15,17890978500,0.15,0.15,17890978500 +레인보우로보틱스,277810,28,276000,2,8500,3.18,62676,180829,19399858,62676,3.18,34.66,0.32,0.32,16974427750,0.32,0.32,16974427750 +NAVER,035420,29,196000,2,400,0.20,84336,461848,158437008,84336,0.20,18.26,0.05,0.05,16258814550,0.05,0.05,16258814550 +셀트리온,068270,30,171200,2,1500,0.88,93670,623382,214108119,93670,0.88,15.03,0.04,0.04,15856310800,0.04,0.04,15856310800 diff --git a/top30/20250403/top30-tv-20250403-093002.csv b/top30/20250403/top30-tv-20250403-093002.csv new file mode 100644 index 000000000000..271d508c0606 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57250,5,-1550,-2.64,4634500,14402297,5919637922,4634500,-2.64,32.18,0.08,0.08,264914729400,0.08,0.08,264914729400 +SK하이닉스,000660,2,190900,5,-7000,-3.54,1015473,2764223,728002365,1015473,-3.54,36.74,0.14,0.14,192457082550,0.14,0.14,192457082550 +KODEX 200선물인버스2X,252670,3,2350,2,100,4.44,64134750,118768640,546800000,64134750,4.44,54.00,11.73,11.73,151898501313,11.82,11.82,151898501313 +KODEX 레버리지,122630,4,14880,5,-690,-4.43,10091422,15703090,143050000,10091422,-4.43,64.26,7.05,7.05,149046718073,7.00,7.00,149046718073 +오리엔트정공,065500,5,18160,2,2270,14.29,7501176,50208520,31742912,7501176,14.29,14.94,23.63,23.63,130809845440,22.69,22.69,130809845440 +에이유브랜즈,481070,6,23150,2,7150,44.69,4056895,0,14160000,4056895,44.69,0.00,28.65,28.65,105939106575,32.32,32.32,105939106575 +KODEX 코스닥150레버리지,233740,7,6420,5,-155,-2.36,13862579,29951248,251200000,13862579,-2.36,46.28,5.52,5.52,87598783945,5.43,5.43,87598783945 +KODEX 200,069500,8,33400,5,-780,-2.28,1835044,6797136,174250000,1835044,-2.28,27.00,1.05,1.05,61065994521,1.05,1.05,61065994521 +유일로보틱스,388720,9,88800,2,16500,22.82,680582,1281842,11483026,680582,22.82,53.09,5.93,5.93,57843381450,5.67,5.67,57843381450 +한화에어로스페이스,012450,10,671000,2,8000,1.21,80956,297917,45581161,80956,1.21,27.17,0.18,0.18,54580113500,0.18,0.18,54580113500 +형지I&C,011080,11,3230,2,495,18.10,17076597,53882264,31541686,17076597,18.10,31.69,54.14,54.14,53759255622,52.77,52.77,53759255622 +KODEX 인버스,114800,12,4610,2,100,2.22,11013845,16812708,132800000,11013845,2.22,65.51,8.29,8.29,50990267354,8.33,8.33,50990267354 +현대차,005380,13,190700,5,-5600,-2.85,267377,615215,209416191,267377,-2.85,43.46,0.13,0.13,50846580050,0.13,0.13,50846580050 +TIGER 200,102110,14,33345,5,-760,-2.23,1519818,1070616,65050000,1519818,-2.23,141.96,2.34,2.34,50478668232,2.33,2.33,50478668232 +KODEX 코스닥150선물인버스,251340,15,4180,2,50,1.21,11684971,27753380,54200000,11684971,1.21,42.10,21.56,21.56,49183496614,21.71,21.71,49183496614 +현대로템,064350,16,98100,5,-900,-0.91,386368,1845907,109142293,386368,-0.91,20.93,0.35,0.35,38154740850,0.36,0.36,38154740850 +LG에너지솔루션,373220,17,315500,5,-13500,-4.10,111832,300758,234000000,111832,-4.10,37.18,0.05,0.05,35211759250,0.05,0.05,35211759250 +HD현대일렉트릭,267260,18,279000,5,-15000,-5.10,120654,296306,36047135,120654,-5.10,40.72,0.33,0.33,33613637750,0.33,0.33,33613637750 +한텍,098070,19,30000,5,-1450,-4.61,1043452,11261551,11121141,1043452,-4.61,9.27,9.38,9.38,31834869400,9.54,9.54,31834869400 +오리엔트바이오,002630,20,2365,2,190,8.74,12995213,98372120,118583005,12995213,8.74,13.21,10.96,10.96,30248421101,10.79,10.79,30248421101 +한화오션,042660,21,69600,3,0,0.00,410425,1663181,306413394,410425,0.00,24.68,0.13,0.13,28630077750,0.13,0.13,28630077750 +KB금융,105560,22,77900,5,-2600,-3.23,360701,867214,393528423,360701,-3.23,41.59,0.09,0.09,27937760650,0.09,0.09,27937760650 +알테오젠,196170,23,362000,5,-500,-0.14,76097,307365,53318828,76097,-0.14,24.76,0.14,0.14,27380967750,0.14,0.14,27380967750 +KODEX 코스닥150,229200,24,11210,5,-115,-1.02,2322976,9481252,92750000,2322976,-1.02,24.50,2.50,2.50,25837748505,2.49,2.49,25837748505 +기아,000270,25,89700,5,-2400,-2.61,272430,931914,397672632,272430,-2.61,29.23,0.07,0.07,24280999400,0.07,0.07,24280999400 +티엑스알로보틱스,484810,26,24200,2,50,0.21,950659,7204736,15450915,950659,0.21,13.19,6.15,6.15,23379564700,6.25,6.25,23379564700 +LG전자,066570,27,73900,5,-3500,-4.52,304208,329645,163647814,304208,-4.52,92.28,0.19,0.19,22566197500,0.19,0.19,22566197500 +레인보우로보틱스,277810,28,273500,2,6000,2.24,81567,180829,19399858,81567,2.24,45.11,0.42,0.42,22142857000,0.42,0.42,22142857000 +셀트리온,068270,29,171900,2,2200,1.30,123982,623382,214108119,123982,1.30,19.89,0.06,0.06,21069572100,0.06,0.06,21069572100 +NAVER,035420,30,196100,2,500,0.26,108368,461848,158437008,108368,0.26,23.46,0.07,0.07,20971769300,0.07,0.07,20971769300 diff --git a/top30/20250403/top30-tv-20250403-094002.csv b/top30/20250403/top30-tv-20250403-094002.csv new file mode 100644 index 000000000000..3a83df667c48 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,5244384,14402297,5919637922,5244384,-2.04,36.41,0.09,0.09,299895560300,0.09,0.09,299895560300 +SK하이닉스,000660,2,192500,5,-5400,-2.73,1135787,2764223,728002365,1135787,-2.73,41.09,0.16,0.16,215482063850,0.15,0.15,215482063850 +KODEX 레버리지,122630,3,15000,5,-570,-3.66,11892355,15703090,143050000,11892355,-3.66,75.73,8.31,8.31,175892429010,8.20,8.20,175892429010 +KODEX 200선물인버스2X,252670,4,2332,2,82,3.64,71962460,118768640,546800000,71962460,3.64,60.59,13.16,13.16,170245772166,13.35,13.35,170245772166 +오리엔트정공,065500,5,17930,2,2040,12.84,9135058,50208520,31742912,9135058,12.84,18.19,28.78,28.78,160059512790,28.12,28.12,160059512790 +에이유브랜즈,481070,6,23250,2,7250,45.31,4684304,0,14160000,4684304,45.31,0.00,33.08,33.08,120976254825,36.75,36.75,120976254825 +KODEX 코스닥150레버리지,233740,7,6455,5,-120,-1.83,15864361,29951248,251200000,15864361,-1.83,52.97,6.32,6.32,100456462707,6.20,6.20,100456462707 +유일로보틱스,388720,8,89800,2,17500,24.20,859291,1281842,11483026,859291,24.20,67.04,7.48,7.48,73987255750,7.18,7.18,73987255750 +KODEX 200,069500,9,33535,5,-645,-1.89,2129358,6797136,174250000,2129358,-1.89,31.33,1.22,1.22,70906804422,1.21,1.21,70906804422 +KODEX 코스닥150선물인버스,251340,10,4170,2,40,0.97,15180914,27753380,54200000,15180914,0.97,54.70,28.01,28.01,63794937759,28.23,28.23,63794937759 +형지I&C,011080,11,3230,2,495,18.10,19716991,53882264,31541686,19716991,18.10,36.59,62.51,62.51,62126193410,60.98,60.98,62126193410 +한화에어로스페이스,012450,12,678000,2,15000,2.26,87071,297917,45581161,87071,2.26,29.23,0.19,0.19,58705695000,0.19,0.19,58705695000 +TIGER 200,102110,13,33475,5,-630,-1.85,1716138,1070616,65050000,1716138,-1.85,160.29,2.64,2.64,57035555740,2.62,2.62,57035555740 +KODEX 인버스,114800,14,4595,2,85,1.88,12257026,16812708,132800000,12257026,1.88,72.90,9.23,9.23,56715191261,9.29,9.29,56715191261 +현대차,005380,15,191700,5,-4600,-2.34,294217,615215,209416191,294217,-2.34,47.82,0.14,0.14,55970056800,0.14,0.14,55970056800 +한텍,098070,16,31500,2,50,0.16,1438100,11261551,11121141,1438100,0.16,12.77,12.93,12.93,44031598675,12.57,12.57,44031598675 +현대로템,064350,17,98700,5,-300,-0.30,420305,1845907,109142293,420305,-0.30,22.77,0.39,0.39,41500210450,0.39,0.39,41500210450 +LG에너지솔루션,373220,18,315500,5,-13500,-4.10,125154,300758,234000000,125154,-4.10,41.61,0.05,0.05,39408718250,0.05,0.05,39408718250 +HD현대일렉트릭,267260,19,279750,5,-14250,-4.85,140114,296306,36047135,140114,-4.85,47.29,0.39,0.39,39041299750,0.39,0.39,39041299750 +오리엔트바이오,002630,20,2330,2,155,7.13,15406619,98372120,118583005,15406619,7.13,15.66,12.99,12.99,35853542248,12.98,12.98,35853542248 +알테오젠,196170,21,360500,5,-2000,-0.55,91471,307365,53318828,91471,-0.55,29.76,0.17,0.17,32906737750,0.17,0.17,32906737750 +KB금융,105560,22,78000,5,-2500,-3.11,407170,867214,393528423,407170,-3.11,46.95,0.10,0.10,31555790700,0.10,0.10,31555790700 +한화오션,042660,23,70000,2,400,0.57,447437,1663181,306413394,447437,0.57,26.90,0.15,0.15,31210099250,0.15,0.15,31210099250 +LG전자,066570,24,73600,5,-3800,-4.91,410709,329645,163647814,410709,-4.91,124.59,0.25,0.25,30405500300,0.25,0.25,30405500300 +KODEX 코스닥150,229200,25,11245,5,-80,-0.71,2683118,9481252,92750000,2683118,-0.71,28.30,2.89,2.89,29872813678,2.86,2.86,29872813678 +기아,000270,26,89850,5,-2250,-2.44,303464,931914,397672632,303464,-2.44,32.56,0.08,0.08,27063723250,0.08,0.08,27063723250 +티엑스알로보틱스,484810,27,24150,3,0,0.00,1074469,7204736,15450915,1074469,0.00,14.91,6.95,6.95,26382538750,7.07,7.07,26382538750 +레인보우로보틱스,277810,28,269750,2,2250,0.84,93682,180829,19399858,93682,0.84,51.81,0.48,0.48,25427391250,0.49,0.49,25427391250 +TIGER 미국나스닥100,133690,29,123570,5,-3190,-2.52,203011,440426,36020000,203011,-2.52,46.09,0.56,0.56,25015995699,0.56,0.56,25015995699 +셀트리온,068270,30,172000,2,2300,1.36,144805,623382,214108119,144805,1.36,23.23,0.07,0.07,24641222900,0.07,0.07,24641222900 diff --git a/top30/20250403/top30-tv-20250403-095001.csv b/top30/20250403/top30-tv-20250403-095001.csv new file mode 100644 index 000000000000..411f4b7b9571 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,5957542,14402297,5919637922,5957542,-2.21,41.37,0.10,0.10,340967566500,0.10,0.10,340967566500 +SK하이닉스,000660,2,192400,5,-5500,-2.78,1276411,2764223,728002365,1276411,-2.78,46.18,0.18,0.18,242592724500,0.17,0.17,242592724500 +KODEX 레버리지,122630,3,14990,5,-580,-3.73,13347361,15703090,143050000,13347361,-3.73,85.00,9.33,9.33,197708049727,9.22,9.22,197708049727 +KODEX 200선물인버스2X,252670,4,2335,2,85,3.78,79562455,118768640,546800000,79562455,3.78,66.99,14.55,14.55,187980522117,14.72,14.72,187980522117 +오리엔트정공,065500,5,17800,2,1910,12.02,9798284,50208520,31742912,9798284,12.02,19.52,30.87,30.87,171935533790,30.43,30.43,171935533790 +에이유브랜즈,481070,6,23900,2,7900,49.38,4983862,0,14160000,4983862,49.38,0.00,35.20,35.20,128159625675,37.87,37.87,128159625675 +KODEX 코스닥150레버리지,233740,7,6435,5,-140,-2.13,17158377,29951248,251200000,17158377,-2.13,57.29,6.83,6.83,108807744820,6.73,6.73,108807744820 +유일로보틱스,388720,8,91300,2,19000,26.28,1010110,1281842,11483026,1010110,26.28,78.80,8.80,8.80,87747087850,8.37,8.37,87747087850 +KODEX 200,069500,9,33510,5,-670,-1.96,2423159,6797136,174250000,2423159,-1.96,35.65,1.39,1.39,80756587028,1.38,1.38,80756587028 +KODEX 코스닥150선물인버스,251340,10,4180,2,50,1.21,17038879,27753380,54200000,17038879,1.21,61.39,31.44,31.44,71545644076,31.58,31.58,71545644076 +한화에어로스페이스,012450,11,679000,2,16000,2.41,102499,297917,45581161,102499,2.41,34.41,0.22,0.22,69208204500,0.22,0.22,69208204500 +형지I&C,011080,12,3182,2,447,16.34,21164575,53882264,31541686,21164575,16.34,39.28,67.10,67.10,66756643655,66.51,66.51,66756643655 +현대차,005380,13,193300,5,-3000,-1.53,334013,615215,209416191,334013,-1.53,54.29,0.16,0.16,63645167450,0.16,0.16,63645167450 +TIGER 200,102110,14,33460,5,-645,-1.89,1851795,1070616,65050000,1851795,-1.89,172.97,2.85,2.85,61575088120,2.83,2.83,61575088120 +KODEX 인버스,114800,15,4595,2,85,1.88,13041442,16812708,132800000,13041442,1.88,77.57,9.82,9.82,60319844247,9.88,9.88,60319844247 +한텍,098070,16,30500,5,-950,-3.02,1915554,11261551,11121141,1915554,-3.02,17.01,17.22,17.22,58896661625,17.36,17.36,58896661625 +HD현대일렉트릭,267260,17,284000,5,-10000,-3.40,163498,296306,36047135,163498,-3.40,55.18,0.45,0.45,45672008250,0.45,0.45,45672008250 +현대로템,064350,18,99000,3,0,0.00,448188,1845907,109142293,448188,0.00,24.28,0.41,0.41,44267726100,0.41,0.41,44267726100 +LG에너지솔루션,373220,19,315000,5,-14000,-4.26,140308,300758,234000000,140308,-4.26,46.65,0.06,0.06,44182283000,0.06,0.06,44182283000 +오리엔트바이오,002630,20,2305,2,130,5.98,16780786,98372120,118583005,16780786,5.98,17.06,14.15,14.15,39033264959,14.28,14.28,39033264959 +알테오젠,196170,21,363000,2,500,0.14,106063,307365,53318828,106063,0.14,34.51,0.20,0.20,38198736500,0.20,0.20,38198736500 +LG전자,066570,22,73400,5,-4000,-5.17,504784,329645,163647814,504784,-5.17,153.13,0.31,0.31,37327624550,0.31,0.31,37327624550 +한화오션,042660,23,70300,2,700,1.01,518228,1663181,306413394,518228,1.01,31.16,0.17,0.17,36181076350,0.17,0.17,36181076350 +KB금융,105560,24,77700,5,-2800,-3.48,449547,867214,393528423,449547,-3.48,51.84,0.11,0.11,34850586500,0.11,0.11,34850586500 +KODEX 미국S&P500,379800,25,18510,5,-390,-2.06,1855020,6366792,216650000,1855020,-2.06,29.14,0.86,0.86,34326136506,0.86,0.86,34326136506 +TIGER 미국S&P500,360750,26,20135,5,-425,-2.07,1648350,7190083,381300000,1648350,-2.07,22.93,0.43,0.43,33166766572,0.43,0.43,33166766572 +KODEX 코스닥150,229200,27,11225,5,-100,-0.88,2955090,9481252,92750000,2955090,-0.88,31.17,3.19,3.19,32927698459,3.16,3.16,32927698459 +카카오,035720,28,42650,2,1750,4.28,734480,1549771,443721032,734480,4.28,47.39,0.17,0.17,30726143625,0.16,0.16,30726143625 +기아,000270,29,90400,5,-1700,-1.85,339018,931914,397672632,339018,-1.85,36.38,0.09,0.09,30268233400,0.08,0.08,30268233400 +TIGER 미국나스닥100,133690,30,123475,5,-3285,-2.59,230387,440426,36020000,230387,-2.59,52.31,0.64,0.64,28394746093,0.64,0.64,28394746093 diff --git a/top30/20250403/top30-tv-20250403-100001.csv b/top30/20250403/top30-tv-20250403-100001.csv new file mode 100644 index 000000000000..7d5d0e1286a4 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57350,5,-1450,-2.47,6510986,14402297,5919637922,6510986,-2.47,45.21,0.11,0.11,372713850950,0.11,0.11,372713850950 +SK하이닉스,000660,2,192000,5,-5900,-2.98,1386957,2764223,728002365,1386957,-2.98,50.18,0.19,0.19,263792171800,0.19,0.19,263792171800 +KODEX 레버리지,122630,3,14990,5,-580,-3.73,14410485,15703090,143050000,14410485,-3.73,91.77,10.07,10.07,213626085411,9.96,9.96,213626085411 +KODEX 200선물인버스2X,252670,4,2335,2,85,3.78,83697567,118768640,546800000,83697567,3.78,70.47,15.31,15.31,197644495731,15.48,15.48,197644495731 +오리엔트정공,065500,5,17720,2,1830,11.52,10296365,50208520,31742912,10296365,11.52,20.51,32.44,32.44,180802651580,32.14,32.14,180802651580 +에이유브랜즈,481070,6,24850,2,8850,55.31,5327213,0,14160000,5327213,55.31,0.00,37.62,37.62,136557247075,38.81,38.81,136557247075 +KODEX 코스닥150레버리지,233740,7,6415,5,-160,-2.43,18201885,29951248,251200000,18201885,-2.43,60.77,7.25,7.25,115509769018,7.17,7.17,115509769018 +유일로보틱스,388720,8,91200,2,18900,26.14,1069254,1281842,11483026,1069254,26.14,83.42,9.31,9.31,93157912800,8.90,8.90,93157912800 +KODEX 200,069500,9,33525,5,-655,-1.92,2598863,6797136,174250000,2598863,-1.92,38.23,1.49,1.49,86642579786,1.48,1.48,86642579786 +KODEX 코스닥150선물인버스,251340,10,4185,2,55,1.33,18835209,27753380,54200000,18835209,1.33,67.87,34.75,34.75,79054842580,34.85,34.85,79054842580 +한화에어로스페이스,012450,11,676000,2,13000,1.96,107136,297917,45581161,107136,1.96,35.96,0.24,0.24,72347614000,0.23,0.23,72347614000 +형지I&C,011080,12,3195,2,460,16.82,21748402,53882264,31541686,21748402,16.82,40.36,68.95,68.95,68617902618,68.09,68.09,68617902618 +현대차,005380,13,193400,5,-2900,-1.48,357710,615215,209416191,357710,-1.48,58.14,0.17,0.17,68227947400,0.17,0.17,68227947400 +TIGER 200,102110,14,33475,5,-630,-1.85,1900198,1070616,65050000,1900198,-1.85,177.49,2.92,2.92,63193842095,2.90,2.90,63193842095 +KODEX 인버스,114800,15,4595,2,85,1.88,13427043,16812708,132800000,13427043,1.88,79.86,10.11,10.11,62093026513,10.18,10.18,62093026513 +한텍,098070,16,30300,5,-1150,-3.66,2010426,11261551,11121141,2010426,-3.66,17.85,18.08,18.08,61774703900,18.33,18.33,61774703900 +LG에너지솔루션,373220,17,314500,5,-14500,-4.41,154112,300758,234000000,154112,-4.41,51.24,0.07,0.07,48521537000,0.07,0.07,48521537000 +HD현대일렉트릭,267260,18,284000,5,-10000,-3.40,169685,296306,36047135,169685,-3.40,57.27,0.47,0.47,47431554750,0.46,0.46,47431554750 +현대로템,064350,19,99500,2,500,0.51,470321,1845907,109142293,470321,0.51,25.48,0.43,0.43,46464443750,0.43,0.43,46464443750 +LG전자,066570,20,73300,5,-4100,-5.30,578690,329645,163647814,578690,-5.30,175.55,0.35,0.35,42742721250,0.36,0.36,42742721250 +TIGER 미국S&P500,360750,21,20100,5,-460,-2.24,2077067,7190083,381300000,2077067,-2.24,28.89,0.54,0.54,41790085921,0.55,0.55,41790085921 +알테오젠,196170,22,361000,5,-1500,-0.41,115097,307365,53318828,115097,-0.41,37.45,0.22,0.22,41470525000,0.22,0.22,41470525000 +KODEX 미국S&P500,379800,23,18480,5,-420,-2.22,2234477,6366792,216650000,2234477,-2.22,35.10,1.03,1.03,41341009057,1.03,1.03,41341009057 +오리엔트바이오,002630,24,2300,2,125,5.75,17475931,98372120,118583005,17475931,5.75,17.77,14.74,14.74,40639870846,14.90,14.90,40639870846 +한화오션,042660,25,70200,2,600,0.86,577112,1663181,306413394,577112,0.86,34.70,0.19,0.19,40322381550,0.19,0.19,40322381550 +KB금융,105560,26,77500,5,-3000,-3.73,484615,867214,393528423,484615,-3.73,55.88,0.12,0.12,37569700550,0.12,0.12,37569700550 +카카오,035720,27,42650,2,1750,4.28,848146,1549771,443721032,848146,4.28,54.73,0.19,0.19,35572374625,0.19,0.19,35572374625 +KODEX 코스닥150,229200,28,11205,5,-120,-1.06,3138148,9481252,92750000,3138148,-1.06,33.10,3.38,3.38,34979809424,3.37,3.37,34979809424 +온코닉테라퓨틱스,476060,29,26700,2,850,3.29,1297186,6765897,10881960,1297186,3.29,19.17,11.92,11.92,34028592375,11.71,11.71,34028592375 +NAVER,035420,30,198000,2,2400,1.23,174278,461848,158437008,174278,1.23,37.73,0.11,0.11,33949708900,0.11,0.11,33949708900 diff --git a/top30/20250403/top30-tv-20250403-101001.csv b/top30/20250403/top30-tv-20250403-101001.csv new file mode 100644 index 000000000000..7590e52cebfe --- /dev/null +++ b/top30/20250403/top30-tv-20250403-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,6997461,14402297,5919637922,6997461,-2.21,48.59,0.12,0.12,400636414250,0.12,0.12,400636414250 +SK하이닉스,000660,2,192300,5,-5600,-2.83,1464490,2764223,728002365,1464490,-2.83,52.98,0.20,0.20,278687095850,0.20,0.20,278687095850 +KODEX 레버리지,122630,3,15060,5,-510,-3.28,15382314,15703090,143050000,15382314,-3.28,97.96,10.75,10.75,228216928078,10.59,10.59,228216928078 +KODEX 200선물인버스2X,252670,4,2320,2,70,3.11,88656689,118768640,546800000,88656689,3.11,74.65,16.21,16.21,209182739515,16.49,16.49,209182739515 +오리엔트정공,065500,5,17680,2,1790,11.26,11460069,50208520,31742912,11460069,11.26,22.82,36.10,36.10,201246899560,35.86,35.86,201246899560 +에이유브랜즈,481070,6,25200,2,9200,57.50,6355354,0,14160000,6355354,57.50,0.00,44.88,44.88,162731195350,45.60,45.60,162731195350 +KODEX 코스닥150레버리지,233740,7,6435,5,-140,-2.13,19644426,29951248,251200000,19644426,-2.13,65.59,7.82,7.82,124749481196,7.72,7.72,124749481196 +유일로보틱스,388720,8,90000,2,17700,24.48,1119860,1281842,11483026,1119860,24.48,87.36,9.75,9.75,97723790750,9.46,9.46,97723790750 +KODEX 200,069500,9,33605,5,-575,-1.68,2797388,6797136,174250000,2797388,-1.68,41.16,1.61,1.61,93302266548,1.59,1.59,93302266548 +KODEX 코스닥150선물인버스,251340,10,4175,2,45,1.09,20073414,27753380,54200000,20073414,1.09,72.33,37.04,37.04,84233341961,37.22,37.22,84233341961 +한화에어로스페이스,012450,11,680500,2,17500,2.64,112669,297917,45581161,112669,2.64,37.82,0.25,0.25,76103638500,0.25,0.25,76103638500 +형지I&C,011080,12,3150,2,415,15.17,22989217,53882264,31541686,22989217,15.17,42.67,72.89,72.89,72513486949,72.98,72.98,72513486949 +현대차,005380,13,193500,5,-2800,-1.43,378870,615215,209416191,378870,-1.43,61.58,0.18,0.18,72320768150,0.18,0.18,72320768150 +TIGER 200,102110,14,33545,5,-560,-1.64,1966722,1070616,65050000,1966722,-1.64,183.70,3.02,3.02,65421997632,3.00,3.00,65421997632 +한텍,098070,15,30450,5,-1000,-3.18,2107620,11261551,11121141,2107620,-3.18,18.72,18.95,18.95,64720591525,19.11,19.11,64720591525 +KODEX 인버스,114800,16,4585,2,75,1.66,13935106,16812708,132800000,13935106,1.66,82.88,10.49,10.49,64425107595,10.58,10.58,64425107595 +LG에너지솔루션,373220,17,315000,5,-14000,-4.26,168284,300758,234000000,168284,-4.26,55.95,0.07,0.07,52983733250,0.07,0.07,52983733250 +HD현대일렉트릭,267260,18,284500,5,-9500,-3.23,177389,296306,36047135,177389,-3.23,59.87,0.49,0.49,49616531750,0.48,0.48,49616531750 +현대로템,064350,19,100300,2,1300,1.31,500433,1845907,109142293,500433,1.31,27.11,0.46,0.46,49468342450,0.45,0.45,49468342450 +LG전자,066570,20,73200,5,-4200,-5.43,641003,329645,163647814,641003,-5.43,194.45,0.39,0.39,47300633250,0.39,0.39,47300633250 +KODEX 미국S&P500,379800,21,18480,5,-420,-2.22,2509975,6366792,216650000,2509975,-2.22,39.42,1.16,1.16,46433196652,1.16,1.16,46433196652 +알테오젠,196170,22,361500,5,-1000,-0.28,127157,307365,53318828,127157,-0.28,41.37,0.24,0.24,45816012500,0.24,0.24,45816012500 +TIGER 미국S&P500,360750,23,20110,5,-450,-2.19,2276160,7190083,381300000,2276160,-2.19,31.66,0.60,0.60,45792250439,0.60,0.60,45792250439 +오리엔트바이오,002630,24,2285,2,110,5.06,18891204,98372120,118583005,18891204,5.06,19.20,15.93,15.93,43870245453,16.19,16.19,43870245453 +한화오션,042660,25,70300,2,700,1.01,617867,1663181,306413394,617867,1.01,37.15,0.20,0.20,43182301450,0.20,0.20,43182301450 +카카오,035720,26,42850,2,1950,4.77,971270,1549771,443721032,971270,4.77,62.67,0.22,0.22,40841282850,0.21,0.21,40841282850 +KB금융,105560,27,77700,5,-2800,-3.48,513017,867214,393528423,513017,-3.48,59.16,0.13,0.13,39773058150,0.13,0.13,39773058150 +온코닉테라퓨틱스,476060,28,26400,2,550,2.13,1493038,6765897,10881960,1493038,2.13,22.07,13.72,13.72,39183792675,13.64,13.64,39183792675 +NAVER,035420,29,198800,2,3200,1.64,198112,461848,158437008,198112,1.64,42.90,0.13,0.13,38673902800,0.12,0.12,38673902800 +KODEX 코스닥150,229200,30,11225,5,-100,-0.88,3429417,9481252,92750000,3429417,-0.88,36.17,3.70,3.70,38241977516,3.67,3.67,38241977516 diff --git a/top30/20250403/top30-tv-20250403-102001.csv b/top30/20250403/top30-tv-20250403-102001.csv new file mode 100644 index 000000000000..ec983a298d3f --- /dev/null +++ b/top30/20250403/top30-tv-20250403-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,7363834,14402297,5919637922,7363834,-2.04,51.13,0.12,0.12,421727163500,0.12,0.12,421727163500 +SK하이닉스,000660,2,193300,5,-4600,-2.32,1572209,2764223,728002365,1572209,-2.32,56.88,0.22,0.22,299494157100,0.21,0.21,299494157100 +KODEX 레버리지,122630,3,15070,5,-500,-3.21,16838158,15703090,143050000,16838158,-3.21,107.23,11.77,11.77,250197303363,11.61,11.61,250197303363 +KODEX 200선물인버스2X,252670,4,2325,2,75,3.33,95943950,118768640,546800000,95943950,3.33,80.78,17.55,17.55,226058942919,17.78,17.78,226058942919 +오리엔트정공,065500,5,17710,2,1820,11.45,11867179,50208520,31742912,11867179,11.45,23.64,37.39,37.39,208461445050,37.08,37.08,208461445050 +에이유브랜즈,481070,6,25000,2,9000,56.25,6700966,0,14160000,6700966,56.25,0.00,47.32,47.32,171367708750,48.41,48.41,171367708750 +KODEX 코스닥150레버리지,233740,7,6435,5,-140,-2.13,20539136,29951248,251200000,20539136,-2.13,68.58,8.18,8.18,130527241020,8.07,8.07,130527241020 +유일로보틱스,388720,8,90100,2,17800,24.62,1140944,1281842,11483026,1140944,24.62,89.01,9.94,9.94,99625347600,9.63,9.63,99625347600 +KODEX 200,069500,9,33610,5,-570,-1.67,2978934,6797136,174250000,2978934,-1.67,43.83,1.71,1.71,99406429041,1.70,1.70,99406429041 +KODEX 코스닥150선물인버스,251340,10,4175,2,45,1.09,21491775,27753380,54200000,21491775,1.09,77.44,39.65,39.65,90143148338,39.84,39.84,90143148338 +한화에어로스페이스,012450,11,680000,2,17000,2.56,118407,297917,45581161,118407,2.56,39.74,0.26,0.26,80006496500,0.26,0.26,80006496500 +현대차,005380,12,193800,5,-2500,-1.27,402108,615215,209416191,402108,-1.27,65.36,0.19,0.19,76819941850,0.19,0.19,76819941850 +형지I&C,011080,13,3185,2,450,16.45,24027044,53882264,31541686,24027044,16.45,44.59,76.18,76.18,75833939760,75.49,75.49,75833939760 +한텍,098070,14,31200,5,-250,-0.79,2303573,11261551,11121141,2303573,-0.79,20.46,20.71,20.71,70798483350,20.40,20.40,70798483350 +KODEX 인버스,114800,15,4585,2,75,1.66,15201280,16812708,132800000,15201280,1.66,90.42,11.45,11.45,70226647858,11.53,11.53,70226647858 +TIGER 200,102110,16,33555,5,-550,-1.61,2055948,1070616,65050000,2055948,-1.61,192.03,3.16,3.16,68418456181,3.13,3.13,68418456181 +LG에너지솔루션,373220,17,314500,5,-14500,-4.41,177727,300758,234000000,177727,-4.41,59.09,0.08,0.08,55957665000,0.08,0.08,55957665000 +현대로템,064350,18,100200,2,1200,1.21,541779,1845907,109142293,541779,1.21,29.35,0.50,0.50,53621060350,0.49,0.49,53621060350 +LG전자,066570,19,73000,5,-4400,-5.68,720346,329645,163647814,720346,-5.68,218.52,0.44,0.44,53100679150,0.44,0.44,53100679150 +HD현대일렉트릭,267260,20,283500,5,-10500,-3.57,182159,296306,36047135,182159,-3.57,61.48,0.51,0.51,50973660500,0.50,0.50,50973660500 +KODEX 미국S&P500,379800,21,18460,5,-440,-2.33,2754963,6366792,216650000,2754963,-2.33,43.27,1.27,1.27,50957290101,1.27,1.27,50957290101 +알테오젠,196170,22,362500,3,0,0.00,134969,307365,53318828,134969,0.00,43.91,0.25,0.25,48649484250,0.25,0.25,48649484250 +TIGER 미국S&P500,360750,23,20085,5,-475,-2.31,2390614,7190083,381300000,2390614,-2.31,33.25,0.63,0.63,48091928849,0.63,0.63,48091928849 +한화오션,042660,24,70200,2,600,0.86,668902,1663181,306413394,668902,0.86,40.22,0.22,0.22,46774857150,0.22,0.22,46774857150 +오리엔트바이오,002630,25,2305,2,130,5.98,19566270,98372120,118583005,19566270,5.98,19.89,16.50,16.50,45420919757,16.62,16.62,45420919757 +NAVER,035420,26,197900,2,2300,1.18,229060,461848,158437008,229060,1.18,49.60,0.14,0.14,44827509900,0.14,0.14,44827509900 +카카오,035720,27,42600,2,1700,4.16,1053727,1549771,443721032,1053727,4.16,67.99,0.24,0.24,44365899650,0.23,0.23,44365899650 +KB금융,105560,28,77300,5,-3200,-3.98,571431,867214,393528423,571431,-3.98,65.89,0.15,0.15,44301000600,0.15,0.15,44301000600 +온코닉테라퓨틱스,476060,29,26150,2,300,1.16,1600493,6765897,10881960,1600493,1.16,23.66,14.71,14.71,41985770775,14.75,14.75,41985770775 +KODEX 코스닥150,229200,30,11220,5,-105,-0.93,3651565,9481252,92750000,3651565,-0.93,38.51,3.94,3.94,40738167366,3.91,3.91,40738167366 diff --git a/top30/20250403/top30-tv-20250403-103001.csv b/top30/20250403/top30-tv-20250403-103001.csv new file mode 100644 index 000000000000..b3c3865fe25a --- /dev/null +++ b/top30/20250403/top30-tv-20250403-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,5,-1700,-2.89,8210807,14402297,5919637922,8210807,-2.89,57.01,0.14,0.14,470246289750,0.14,0.14,470246289750 +SK하이닉스,000660,2,193300,5,-4600,-2.32,1730155,2764223,728002365,1730155,-2.32,62.59,0.24,0.24,330079108900,0.23,0.23,330079108900 +KODEX 레버리지,122630,3,14965,5,-605,-3.89,17721868,15703090,143050000,17721868,-3.89,112.86,12.39,12.39,263469855367,12.31,12.31,263469855367 +KODEX 200선물인버스2X,252670,4,2340,2,90,4.00,99199868,118768640,546800000,99199868,4.00,83.52,18.14,18.14,233643906189,18.26,18.26,233643906189 +오리엔트정공,065500,5,17610,2,1720,10.82,12181537,50208520,31742912,12181537,10.82,24.26,38.38,38.38,214000776685,38.28,38.28,214000776685 +에이유브랜즈,481070,6,23850,2,7850,49.06,7119335,0,14160000,7119335,49.06,0.00,50.28,50.28,181521022100,53.75,53.75,181521022100 +KODEX 코스닥150레버리지,233740,7,6400,5,-175,-2.66,21314385,29951248,251200000,21314385,-2.66,71.16,8.49,8.49,135502181840,8.43,8.43,135502181840 +KODEX 200,069500,8,33500,5,-680,-1.99,3210637,6797136,174250000,3210637,-1.99,47.24,1.84,1.84,107179516353,1.84,1.84,107179516353 +유일로보틱스,388720,9,89800,2,17500,24.20,1166711,1281842,11483026,1166711,24.20,91.02,10.16,10.16,101932169550,9.89,9.89,101932169550 +KODEX 코스닥150선물인버스,251340,10,4190,2,60,1.45,22768278,27753380,54200000,22768278,1.45,82.04,42.01,42.01,95481091406,42.04,42.04,95481091406 +한텍,098070,11,31800,2,350,1.11,2841094,11261551,11121141,2841094,1.11,25.23,25.55,25.55,87834112925,24.84,24.84,87834112925 +한화에어로스페이스,012450,12,679000,2,16000,2.41,123291,297917,45581161,123291,2.41,41.38,0.27,0.27,83326493500,0.27,0.27,83326493500 +현대차,005380,13,193100,5,-3200,-1.63,417796,615215,209416191,417796,-1.63,67.91,0.20,0.20,79854049800,0.20,0.20,79854049800 +형지I&C,011080,14,3170,2,435,15.90,24507901,53882264,31541686,24507901,15.90,45.48,77.70,77.70,77359188321,77.37,77.37,77359188321 +KODEX 인버스,114800,15,4600,2,90,2.00,15910120,16812708,132800000,15910120,2.00,94.63,11.98,11.98,73480579185,12.03,12.03,73480579185 +TIGER 200,102110,16,33440,5,-665,-1.95,2162711,1070616,65050000,2162711,-1.95,202.01,3.32,3.32,71993685076,3.31,3.31,71993685076 +LG에너지솔루션,373220,17,315000,5,-14000,-4.26,192595,300758,234000000,192595,-4.26,64.04,0.08,0.08,60636343750,0.08,0.08,60636343750 +LG전자,066570,18,72900,5,-4500,-5.81,779841,329645,163647814,779841,-5.81,236.57,0.48,0.48,57439056950,0.48,0.48,57439056950 +KODEX 미국S&P500,379800,19,18495,5,-405,-2.14,3074782,6366792,216650000,3074782,-2.14,48.29,1.42,1.42,56869248715,1.42,1.42,56869248715 +현대로템,064350,20,100000,2,1000,1.01,562078,1845907,109142293,562078,1.01,30.45,0.51,0.51,55655689850,0.51,0.51,55655689850 +HD현대일렉트릭,267260,21,283500,5,-10500,-3.57,186693,296306,36047135,186693,-3.57,63.01,0.52,0.52,52262963750,0.51,0.51,52262963750 +TIGER 미국S&P500,360750,22,20120,5,-440,-2.14,2535493,7190083,381300000,2535493,-2.14,35.26,0.66,0.66,51005466827,0.66,0.66,51005466827 +알테오젠,196170,23,362000,5,-500,-0.14,138587,307365,53318828,138587,-0.14,45.09,0.26,0.26,49959896250,0.26,0.26,49959896250 +KB금융,105560,24,77000,5,-3500,-4.35,643294,867214,393528423,643294,-4.35,74.18,0.16,0.16,49845613650,0.16,0.16,49845613650 +한화오션,042660,25,70200,2,600,0.86,693244,1663181,306413394,693244,0.86,41.68,0.23,0.23,48486204450,0.23,0.23,48486204450 +NAVER,035420,26,196700,2,1100,0.56,244408,461848,158437008,244408,0.56,52.92,0.15,0.15,47859679600,0.15,0.15,47859679600 +카카오,035720,27,42450,2,1550,3.79,1132458,1549771,443721032,1132458,3.79,73.07,0.26,0.26,47717744725,0.25,0.25,47717744725 +iMBC,052220,28,5460,2,400,7.91,8805751,15151531,23000000,8805751,7.91,58.12,38.29,38.29,47235197200,37.61,37.61,47235197200 +오리엔트바이오,002630,29,2285,2,110,5.06,19991164,98372120,118583005,19991164,5.06,20.32,16.86,16.86,46392709089,17.12,17.12,46392709089 +TIGER 미국나스닥100,133690,30,123310,5,-3450,-2.72,366460,440426,36020000,366460,-2.72,83.21,1.02,1.02,45161457085,1.02,1.02,45161457085 diff --git a/top30/20250403/top30-tv-20250403-104002.csv b/top30/20250403/top30-tv-20250403-104002.csv new file mode 100644 index 000000000000..4ec679ff9284 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,9105052,14402297,5919637922,9105052,-2.72,63.22,0.15,0.15,521298673950,0.15,0.15,521298673950 +SK하이닉스,000660,2,191800,5,-6100,-3.08,1839675,2764223,728002365,1839675,-3.08,66.55,0.25,0.25,351143191150,0.25,0.25,351143191150 +KODEX 레버리지,122630,3,14910,5,-660,-4.24,19262984,15703090,143050000,19262984,-4.24,122.67,13.47,13.47,286427424383,13.43,13.43,286427424383 +KODEX 200선물인버스2X,252670,4,2345,2,95,4.22,104923895,118768640,546800000,104923895,4.22,88.34,19.19,19.19,247079013574,19.27,19.27,247079013574 +오리엔트정공,065500,5,17530,2,1640,10.32,12392681,50208520,31742912,12392681,10.32,24.68,39.04,39.04,217707348140,39.12,39.12,217707348140 +에이유브랜즈,481070,6,23950,2,7950,49.69,7421936,0,14160000,7421936,49.69,0.00,52.41,52.41,188683347875,55.64,55.64,188683347875 +KODEX 코스닥150레버리지,233740,7,6380,5,-195,-2.97,22391854,29951248,251200000,22391854,-2.97,74.76,8.91,8.91,142378677827,8.88,8.88,142378677827 +한텍,098070,8,31500,2,50,0.16,3813002,11261551,11121141,3813002,0.16,33.86,34.29,34.29,119066139675,33.99,33.99,119066139675 +KODEX 200,069500,9,33450,5,-730,-2.14,3496061,6797136,174250000,3496061,-2.14,51.43,2.01,2.01,116720806429,2.00,2.00,116720806429 +유일로보틱스,388720,10,88200,2,15900,21.99,1192270,1281842,11483026,1192270,21.99,93.01,10.38,10.38,104209336650,10.29,10.29,104209336650 +KODEX 코스닥150선물인버스,251340,11,4195,2,65,1.57,24001827,27753380,54200000,24001827,1.57,86.48,44.28,44.28,100651993336,44.27,44.27,100651993336 +한화에어로스페이스,012450,12,679000,2,16000,2.41,128080,297917,45581161,128080,2.41,42.99,0.28,0.28,86576819500,0.28,0.28,86576819500 +현대차,005380,13,192500,5,-3800,-1.94,442995,615215,209416191,442995,-1.94,72.01,0.21,0.21,84704739450,0.21,0.21,84704739450 +KODEX 인버스,114800,14,4610,2,100,2.22,17183716,16812708,132800000,17183716,2.22,102.21,12.94,12.94,79349210782,12.96,12.96,79349210782 +형지I&C,011080,15,3162,2,427,15.61,24796355,53882264,31541686,24796355,15.61,46.02,78.61,78.61,78275282299,78.48,78.48,78275282299 +TIGER 200,102110,16,33385,5,-720,-2.11,2313901,1070616,65050000,2313901,-2.11,216.13,3.56,3.56,77041272450,3.55,3.55,77041272450 +LG에너지솔루션,373220,17,315000,5,-14000,-4.26,202082,300758,234000000,202082,-4.26,67.19,0.09,0.09,63618642250,0.09,0.09,63618642250 +KODEX 미국S&P500,379800,18,18480,5,-420,-2.22,3313548,6366792,216650000,3313548,-2.22,52.04,1.53,1.53,61280152160,1.53,1.53,61280152160 +LG전자,066570,19,72600,5,-4800,-6.20,824283,329645,163647814,824283,-6.20,250.05,0.50,0.50,60672411550,0.51,0.51,60672411550 +현대로템,064350,20,99900,2,900,0.91,584007,1845907,109142293,584007,0.91,31.64,0.54,0.54,57846216250,0.53,0.53,57846216250 +iMBC,052220,21,5640,2,580,11.46,10692957,15151531,23000000,10692957,11.46,70.57,46.49,46.49,57697551055,44.48,44.48,57697551055 +TIGER 미국S&P500,360750,22,20110,5,-450,-2.19,2728076,7190083,381300000,2728076,-2.19,37.94,0.72,0.72,54876563126,0.72,0.72,54876563126 +HD현대일렉트릭,267260,23,281500,5,-12500,-4.25,194736,296306,36047135,194736,-4.25,65.72,0.54,0.54,54532308000,0.54,0.54,54532308000 +KB금융,105560,24,77300,5,-3200,-3.98,675575,867214,393528423,675575,-3.98,77.90,0.17,0.17,52334295750,0.17,0.17,52334295750 +알테오젠,196170,25,360500,5,-2000,-0.55,144589,307365,53318828,144589,-0.55,47.04,0.27,0.27,52124366250,0.27,0.27,52124366250 +NAVER,035420,26,195900,2,300,0.15,260307,461848,158437008,260307,0.15,56.36,0.16,0.16,50980001000,0.16,0.16,50980001000 +카카오,035720,27,42500,2,1600,3.91,1204219,1549771,443721032,1204219,3.91,77.70,0.27,0.27,50760307825,0.27,0.27,50760307825 +한화오션,042660,28,70100,2,500,0.72,715611,1663181,306413394,715611,0.72,43.03,0.23,0.23,50056712200,0.23,0.23,50056712200 +TIGER 미국나스닥100,133690,29,123300,5,-3460,-2.73,381532,440426,36020000,381532,-2.73,86.63,1.06,1.06,47018438455,1.06,1.06,47018438455 +오리엔트바이오,002630,30,2280,2,105,4.83,20234669,98372120,118583005,20234669,4.83,20.57,17.06,17.06,46948591482,17.36,17.36,46948591482 diff --git a/top30/20250403/top30-tv-20250403-105002.csv b/top30/20250403/top30-tv-20250403-105002.csv new file mode 100644 index 000000000000..ea402d6f7410 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,9763022,14402297,5919637922,9763022,-2.55,67.79,0.16,0.16,558877855600,0.16,0.16,558877855600 +SK하이닉스,000660,2,191900,5,-6000,-3.03,1904406,2764223,728002365,1904406,-3.03,68.89,0.26,0.26,363563444750,0.26,0.26,363563444750 +KODEX 레버리지,122630,3,14990,5,-580,-3.73,19962711,15703090,143050000,19962711,-3.73,127.13,13.96,13.96,296886056495,13.85,13.85,296886056495 +KODEX 200선물인버스2X,252670,4,2335,2,85,3.78,108900195,118768640,546800000,108900195,3.78,91.69,19.92,19.92,256380488954,20.08,20.08,256380488954 +오리엔트정공,065500,5,17380,2,1490,9.38,13019944,50208520,31742912,13019944,9.38,25.93,41.02,41.02,228614175920,41.44,41.44,228614175920 +에이유브랜즈,481070,6,24300,2,8300,51.88,7713264,0,14160000,7713264,51.88,0.00,54.47,54.47,195776325550,56.90,56.90,195776325550 +KODEX 코스닥150레버리지,233740,7,6415,5,-160,-2.43,23522603,29951248,251200000,23522603,-2.43,78.54,9.36,9.36,149611109134,9.28,9.28,149611109134 +한텍,098070,8,31950,2,500,1.59,4026638,11261551,11121141,4026638,1.59,35.76,36.21,36.21,125857118275,35.42,35.42,125857118275 +KODEX 200,069500,9,33530,5,-650,-1.90,3673936,6797136,174250000,3673936,-1.90,54.05,2.11,2.11,122675002949,2.10,2.10,122675002949 +유일로보틱스,388720,10,88900,2,16600,22.96,1225767,1281842,11483026,1225767,22.96,95.63,10.67,10.67,107170041150,10.50,10.50,107170041150 +KODEX 코스닥150선물인버스,251340,11,4180,2,50,1.21,24883020,27753380,54200000,24883020,1.21,89.66,45.91,45.91,104340333569,46.05,46.05,104340333569 +한화에어로스페이스,012450,12,683000,2,20000,3.02,137026,297917,45581161,137026,3.02,45.99,0.30,0.30,92673116000,0.30,0.30,92673116000 +현대차,005380,13,193500,5,-2800,-1.43,459313,615215,209416191,459313,-1.43,74.66,0.22,0.22,87854794300,0.22,0.22,87854794300 +KODEX 인버스,114800,14,4595,2,85,1.88,17686240,16812708,132800000,17686240,1.88,105.20,13.32,13.32,81662381565,13.38,13.38,81662381565 +TIGER 200,102110,15,33465,5,-640,-1.88,2413973,1070616,65050000,2413973,-1.88,225.48,3.71,3.71,80383475250,3.69,3.69,80383475250 +형지I&C,011080,16,3160,2,425,15.54,25104299,53882264,31541686,25104299,15.54,46.59,79.59,79.59,79249664822,79.51,79.51,79249664822 +iMBC,052220,17,5620,2,560,11.07,12712473,15151531,23000000,12712473,11.07,83.90,55.27,55.27,69101761840,53.46,53.46,69101761840 +LG에너지솔루션,373220,18,316000,5,-13000,-3.95,210083,300758,234000000,210083,-3.95,69.85,0.09,0.09,66138272500,0.09,0.09,66138272500 +KODEX 미국S&P500,379800,19,18520,5,-380,-2.01,3558265,6366792,216650000,3558265,-2.01,55.89,1.64,1.64,65805958353,1.64,1.64,65805958353 +LG전자,066570,20,72800,5,-4600,-5.94,871563,329645,163647814,871563,-5.94,264.39,0.53,0.53,64112141550,0.54,0.54,64112141550 +현대로템,064350,21,100300,2,1300,1.31,608709,1845907,109142293,608709,1.31,32.98,0.56,0.56,60323493750,0.55,0.55,60323493750 +TIGER 미국S&P500,360750,22,20145,5,-415,-2.02,2860714,7190083,381300000,2860714,-2.02,39.79,0.75,0.75,57545439972,0.75,0.75,57545439972 +HD현대일렉트릭,267260,23,283000,5,-11000,-3.74,202020,296306,36047135,202020,-3.74,68.18,0.56,0.56,56589176500,0.55,0.55,56589176500 +한화오션,042660,24,70800,2,1200,1.72,804447,1663181,306413394,804447,1.72,48.37,0.26,0.26,56324764550,0.26,0.26,56324764550 +알테오젠,196170,25,360000,5,-2500,-0.69,149235,307365,53318828,149235,-0.69,48.55,0.28,0.28,53796787750,0.28,0.28,53796787750 +KB금융,105560,26,77600,5,-2900,-3.60,691980,867214,393528423,691980,-3.60,79.79,0.18,0.18,53603844700,0.18,0.18,53603844700 +카카오,035720,27,42550,2,1650,4.03,1257605,1549771,443721032,1257605,4.03,81.15,0.28,0.28,53030992450,0.28,0.28,53030992450 +NAVER,035420,28,196900,2,1300,0.66,270135,461848,158437008,270135,0.66,58.49,0.17,0.17,52907077250,0.17,0.17,52907077250 +TIGER 미국나스닥100,133690,29,123540,5,-3220,-2.54,420532,440426,36020000,420532,-2.54,95.48,1.17,1.17,51831518648,1.16,1.16,51831518648 +오리엔트바이오,002630,30,2260,2,85,3.91,20981130,98372120,118583005,20981130,3.91,21.33,17.69,17.69,48634751919,18.15,18.15,48634751919 diff --git a/top30/20250403/top30-tv-20250403-110001.csv b/top30/20250403/top30-tv-20250403-110001.csv new file mode 100644 index 000000000000..492b51b8ea4d --- /dev/null +++ b/top30/20250403/top30-tv-20250403-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,10017634,14402297,5919637922,10017634,-2.55,69.56,0.17,0.17,573465318400,0.17,0.17,573465318400 +SK하이닉스,000660,2,192800,5,-5100,-2.58,1966038,2764223,728002365,1966038,-2.58,71.12,0.27,0.27,375434284750,0.27,0.27,375434284750 +KODEX 레버리지,122630,3,15030,5,-540,-3.47,20565427,15703090,143050000,20565427,-3.47,130.96,14.38,14.38,305940800271,14.23,14.23,305940800271 +KODEX 200선물인버스2X,252670,4,2330,2,80,3.56,109764216,118768640,546800000,109764216,3.56,92.42,20.07,20.07,258392967868,20.28,20.28,258392967868 +오리엔트정공,065500,5,17480,2,1590,10.01,13268205,50208520,31742912,13268205,10.01,26.43,41.80,41.80,232951282330,41.98,41.98,232951282330 +에이유브랜즈,481070,6,23975,2,7975,49.84,7892740,0,14160000,7892740,49.84,0.00,55.74,55.74,200080759750,58.94,58.94,200080759750 +KODEX 코스닥150레버리지,233740,7,6445,5,-130,-1.98,24252814,29951248,251200000,24252814,-1.98,80.97,9.65,9.65,154314739253,9.53,9.53,154314739253 +한텍,098070,8,31700,2,250,0.79,4137720,11261551,11121141,4137720,0.79,36.74,37.21,37.21,129391862200,36.70,36.70,129391862200 +KODEX 200,069500,9,33570,5,-610,-1.78,3834674,6797136,174250000,3834674,-1.78,56.42,2.20,2.20,128070014109,2.19,2.19,128070014109 +유일로보틱스,388720,10,90100,2,17800,24.62,1248878,1281842,11483026,1248878,24.62,97.43,10.88,10.88,109242258250,10.56,10.56,109242258250 +KODEX 코스닥150선물인버스,251340,11,4170,2,40,0.97,25499274,27753380,54200000,25499274,0.97,91.88,47.05,47.05,106911469988,47.30,47.30,106911469988 +한화에어로스페이스,012450,12,683000,2,20000,3.02,144847,297917,45581161,144847,3.02,48.62,0.32,0.32,98008268000,0.31,0.31,98008268000 +현대차,005380,13,193600,5,-2700,-1.38,475681,615215,209416191,475681,-1.38,77.32,0.23,0.23,91023245050,0.22,0.22,91023245050 +KODEX 인버스,114800,14,4585,2,75,1.66,18054178,16812708,132800000,18054178,1.66,107.38,13.60,13.60,83351404239,13.69,13.69,83351404239 +TIGER 200,102110,15,33510,5,-595,-1.74,2463577,1070616,65050000,2463577,-1.74,230.11,3.79,3.79,82045598560,3.76,3.76,82045598560 +형지I&C,011080,16,3170,2,435,15.90,25508061,53882264,31541686,25508061,15.90,47.34,80.87,80.87,80535499162,80.55,80.55,80535499162 +iMBC,052220,17,5570,2,510,10.08,13500957,15151531,23000000,13500957,10.08,89.11,58.70,58.70,73496973945,57.37,57.37,73496973945 +KODEX 미국S&P500,379800,18,18505,5,-395,-2.09,3794611,6366792,216650000,3794611,-2.09,59.60,1.75,1.75,70183519977,1.75,1.75,70183519977 +LG에너지솔루션,373220,19,317500,5,-11500,-3.50,218989,300758,234000000,218989,-3.50,72.81,0.09,0.09,68957990250,0.09,0.09,68957990250 +LG전자,066570,20,73800,5,-3600,-4.65,910865,329645,163647814,910865,-4.65,276.32,0.56,0.56,66993527600,0.55,0.55,66993527600 +TIGER 미국S&P500,360750,21,20135,5,-425,-2.07,3139729,7190083,381300000,3139729,-2.07,43.67,0.82,0.82,63167612568,0.82,0.82,63167612568 +현대로템,064350,22,100200,2,1200,1.21,624870,1845907,109142293,624870,1.21,33.85,0.57,0.57,61945021750,0.57,0.57,61945021750 +HD현대일렉트릭,267260,23,284500,5,-9500,-3.23,209381,296306,36047135,209381,-3.23,70.66,0.58,0.58,58679503250,0.57,0.57,58679503250 +한화오션,042660,24,70900,2,1300,1.87,828747,1663181,306413394,828747,1.87,49.83,0.27,0.27,58046041300,0.27,0.27,58046041300 +KB금융,105560,25,77400,5,-3100,-3.85,712956,867214,393528423,712956,-3.85,82.21,0.18,0.18,55226707450,0.18,0.18,55226707450 +알테오젠,196170,26,361500,5,-1000,-0.28,152688,307365,53318828,152688,-0.28,49.68,0.29,0.29,55042783750,0.29,0.29,55042783750 +NAVER,035420,27,196900,2,1300,0.66,280693,461848,158437008,280693,0.66,60.78,0.18,0.18,54986809850,0.18,0.18,54986809850 +카카오,035720,28,42650,2,1750,4.28,1299425,1549771,443721032,1299425,4.28,83.85,0.29,0.29,54812415875,0.29,0.29,54812415875 +TIGER 미국나스닥100,133690,29,123515,5,-3245,-2.56,444105,440426,36020000,444105,-2.56,100.84,1.23,1.23,54747794674,1.23,1.23,54747794674 +미트박스,475460,30,13000,2,1770,15.76,4170671,1850074,5587025,4170671,15.76,225.43,74.65,74.65,52338632160,72.06,72.06,52338632160 diff --git a/top30/20250403/top30-tv-20250403-111001.csv b/top30/20250403/top30-tv-20250403-111001.csv new file mode 100644 index 000000000000..8dbdb9886125 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,10845308,14402297,5919637922,10845308,-2.72,75.30,0.18,0.18,620869765550,0.18,0.18,620869765550 +SK하이닉스,000660,2,193500,5,-4400,-2.22,2058389,2764223,728002365,2058389,-2.22,74.47,0.28,0.28,393306875550,0.28,0.28,393306875550 +KODEX 레버리지,122630,3,15045,5,-525,-3.37,21699333,15703090,143050000,21699333,-3.37,138.19,15.17,15.17,323034890684,15.01,15.01,323034890684 +KODEX 200선물인버스2X,252670,4,2325,2,75,3.33,124486360,118768640,546800000,124486360,3.33,104.81,22.77,22.77,292542989568,23.01,23.01,292542989568 +오리엔트정공,065500,5,17630,2,1740,10.95,13661437,50208520,31742912,13661437,10.95,27.21,43.04,43.04,239891544435,42.87,42.87,239891544435 +에이유브랜즈,481070,6,23800,2,7800,48.75,8004246,0,14160000,8004246,48.75,0.00,56.53,56.53,202759519925,60.16,60.16,202759519925 +KODEX 코스닥150레버리지,233740,7,6480,5,-95,-1.44,25522818,29951248,251200000,25522818,-1.44,85.21,10.16,10.16,162551234337,9.99,9.99,162551234337 +KODEX 200,069500,8,33590,5,-590,-1.73,4196124,6797136,174250000,4196124,-1.73,61.73,2.41,2.41,140221918542,2.40,2.40,140221918542 +한텍,098070,9,31100,5,-350,-1.11,4321433,11261551,11121141,4321433,-1.11,38.37,38.86,38.86,135153484000,39.08,39.08,135153484000 +KODEX 코스닥150선물인버스,251340,10,4160,2,30,0.73,27642152,27753380,54200000,27642152,0.73,99.60,51.00,51.00,115819779938,51.37,51.37,115819779938 +유일로보틱스,388720,11,90500,2,18200,25.17,1277334,1281842,11483026,1277334,25.17,99.65,11.12,11.12,111814571850,10.76,10.76,111814571850 +한화에어로스페이스,012450,12,681000,2,18000,2.71,150637,297917,45581161,150637,2.71,50.56,0.33,0.33,101962097500,0.33,0.33,101962097500 +현대차,005380,13,193400,5,-2900,-1.48,498252,615215,209416191,498252,-1.48,80.99,0.24,0.24,95394296250,0.24,0.24,95394296250 +KODEX 인버스,114800,14,4590,2,80,1.77,19632668,16812708,132800000,19632668,1.77,116.77,14.78,14.78,90584624873,14.86,14.86,90584624873 +TIGER 200,102110,15,33525,5,-580,-1.70,2665747,1070616,65050000,2665747,-1.70,248.99,4.10,4.10,88834520243,4.07,4.07,88834520243 +형지I&C,011080,16,3195,2,460,16.82,25978862,53882264,31541686,25978862,16.82,48.21,82.36,82.36,82041711326,81.41,81.41,82041711326 +KODEX 미국S&P500,379800,17,18530,5,-370,-1.96,4185489,6366792,216650000,4185489,-1.96,65.74,1.93,1.93,77422956695,1.93,1.93,77422956695 +iMBC,052220,18,5510,2,450,8.89,14019264,15151531,23000000,14019264,8.89,92.53,60.95,60.95,76372026860,60.26,60.26,76372026860 +LG에너지솔루션,373220,19,318000,5,-11000,-3.34,226349,300758,234000000,226349,-3.34,75.26,0.10,0.10,71298365750,0.10,0.10,71298365750 +TIGER 미국S&P500,360750,20,20160,5,-400,-1.95,3423319,7190083,381300000,3423319,-1.95,47.61,0.90,0.90,68882803308,0.90,0.90,68882803308 +LG전자,066570,21,73600,5,-3800,-4.91,933621,329645,163647814,933621,-4.91,283.22,0.57,0.57,68668892700,0.57,0.57,68668892700 +한화오션,042660,22,70900,2,1300,1.87,941291,1663181,306413394,941291,1.87,56.60,0.31,0.31,66046540800,0.30,0.30,66046540800 +현대로템,064350,23,100500,2,1500,1.52,659876,1845907,109142293,659876,1.52,35.75,0.60,0.60,65468053550,0.60,0.60,65468053550 +미트박스,475460,24,13570,2,2340,20.84,4946808,1850074,5587025,4946808,20.84,267.38,88.54,88.54,62780937040,82.81,82.81,62780937040 +HD현대일렉트릭,267260,25,287000,5,-7000,-2.38,215000,296306,36047135,215000,-2.38,72.56,0.60,0.60,60286865500,0.58,0.58,60286865500 +TIGER 미국나스닥100,133690,26,123700,5,-3060,-2.41,476431,440426,36020000,476431,-2.41,108.18,1.32,1.32,58746689193,1.32,1.32,58746689193 +KB금융,105560,27,77100,5,-3400,-4.22,742250,867214,393528423,742250,-4.22,85.59,0.19,0.19,57488768250,0.19,0.19,57488768250 +NAVER,035420,28,196700,2,1100,0.56,292389,461848,158437008,292389,0.56,63.31,0.18,0.18,57289295050,0.18,0.18,57289295050 +알테오젠,196170,29,363500,2,1000,0.28,157952,307365,53318828,157952,0.28,51.39,0.30,0.30,56951408250,0.29,0.29,56951408250 +카카오,035720,30,42550,2,1650,4.03,1348404,1549771,443721032,1348404,4.03,87.01,0.30,0.30,56898126600,0.30,0.30,56898126600 diff --git a/top30/20250403/top30-tv-20250403-112002.csv b/top30/20250403/top30-tv-20250403-112002.csv new file mode 100644 index 000000000000..08fe50f23055 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57250,5,-1550,-2.64,11178887,14402297,5919637922,11178887,-2.64,77.62,0.19,0.19,639969585700,0.19,0.19,639969585700 +SK하이닉스,000660,2,192800,5,-5100,-2.58,2128499,2764223,728002365,2128499,-2.58,77.00,0.29,0.29,406858675700,0.29,0.29,406858675700 +KODEX 레버리지,122630,3,15065,5,-505,-3.24,22174690,15703090,143050000,22174690,-3.24,141.21,15.50,15.50,330195307566,15.32,15.32,330195307566 +KODEX 200선물인버스2X,252670,4,2320,2,70,3.11,126579483,118768640,546800000,126579483,3.11,106.58,23.15,23.15,297407662854,23.44,23.44,297407662854 +오리엔트정공,065500,5,17550,2,1660,10.45,13834971,50208520,31742912,13834971,10.45,27.56,43.58,43.58,242944286020,43.61,43.61,242944286020 +에이유브랜즈,481070,6,23250,2,7250,45.31,8181752,0,14160000,8181752,45.31,0.00,57.78,57.78,206933361900,62.86,62.86,206933361900 +KODEX 코스닥150레버리지,233740,7,6470,5,-105,-1.60,25954840,29951248,251200000,25954840,-1.60,86.66,10.33,10.33,165353494615,10.17,10.17,165353494615 +KODEX 200,069500,8,33600,5,-580,-1.70,4427161,6797136,174250000,4427161,-1.70,65.13,2.54,2.54,147984059128,2.53,2.53,147984059128 +한텍,098070,9,31200,5,-250,-0.79,4396959,11261551,11121141,4396959,-0.79,39.04,39.54,39.54,137508380150,39.63,39.63,137508380150 +KODEX 코스닥150선물인버스,251340,10,4165,2,35,0.85,28158042,27753380,54200000,28158042,0.85,101.46,51.95,51.95,117964364496,52.26,52.26,117964364496 +유일로보틱스,388720,11,89800,2,17500,24.20,1296951,1281842,11483026,1296951,24.20,101.18,11.29,11.29,113583632500,11.01,11.01,113583632500 +한화에어로스페이스,012450,12,681000,2,18000,2.71,153925,297917,45581161,153925,2.71,51.67,0.34,0.34,104203354500,0.34,0.34,104203354500 +현대차,005380,13,193000,5,-3300,-1.68,504913,615215,209416191,504913,-1.68,82.07,0.24,0.24,96680999200,0.24,0.24,96680999200 +KODEX 인버스,114800,14,4585,2,75,1.66,19768558,16812708,132800000,19768558,1.66,117.58,14.89,14.89,91207671446,14.98,14.98,91207671446 +TIGER 200,102110,15,33540,5,-565,-1.66,2684778,1070616,65050000,2684778,-1.66,250.77,4.13,4.13,89472833743,4.10,4.10,89472833743 +형지I&C,011080,16,3180,2,445,16.27,26148872,53882264,31541686,26148872,16.27,48.53,82.90,82.90,82583319164,82.33,82.33,82583319164 +KODEX 미국S&P500,379800,17,18515,5,-385,-2.04,4376497,6366792,216650000,4376497,-2.04,68.74,2.02,2.02,80961979818,2.02,2.02,80961979818 +iMBC,052220,18,5550,2,490,9.68,14388792,15151531,23000000,14388792,9.68,94.97,62.56,62.56,78401161790,61.42,61.42,78401161790 +TIGER 미국S&P500,360750,19,20145,5,-415,-2.02,3788793,7190083,381300000,3788793,-2.02,52.69,0.99,0.99,76250080887,0.99,0.99,76250080887 +LG에너지솔루션,373220,20,318750,5,-10250,-3.12,232561,300758,234000000,232561,-3.12,77.32,0.10,0.10,73277040250,0.10,0.10,73277040250 +한화오션,042660,21,71500,2,1900,2.73,1007155,1663181,306413394,1007155,2.73,60.56,0.33,0.33,70739548250,0.32,0.32,70739548250 +LG전자,066570,22,73700,5,-3700,-4.78,949109,329645,163647814,949109,-4.78,287.92,0.58,0.58,69808861950,0.58,0.58,69808861950 +현대로템,064350,23,101100,2,2100,2.12,679384,1845907,109142293,679384,2.12,36.80,0.62,0.62,67437699450,0.61,0.61,67437699450 +미트박스,475460,24,13320,2,2090,18.61,5205200,1850074,5587025,5205200,18.61,281.35,93.17,93.17,66240726630,89.01,89.01,66240726630 +HD현대일렉트릭,267260,25,288000,5,-6000,-2.04,219946,296306,36047135,219946,-2.04,74.23,0.61,0.61,61705170000,0.59,0.59,61705170000 +TIGER 미국나스닥100,133690,26,123610,5,-3150,-2.49,495407,440426,36020000,495407,-2.49,112.48,1.38,1.38,61093235097,1.37,1.37,61093235097 +KB금융,105560,27,77300,5,-3200,-3.98,755278,867214,393528423,755278,-3.98,87.09,0.19,0.19,58494420100,0.19,0.19,58494420100 +NAVER,035420,28,196800,2,1200,0.61,297407,461848,158437008,297407,0.61,64.39,0.19,0.19,58276454750,0.19,0.19,58276454750 +카카오,035720,29,42550,2,1650,4.03,1376768,1549771,443721032,1376768,4.03,88.84,0.31,0.31,58104461850,0.31,0.31,58104461850 +알테오젠,196170,30,362500,3,0,0.00,159782,307365,53318828,159782,0.00,51.98,0.30,0.30,57616055250,0.30,0.30,57616055250 diff --git a/top30/20250403/top30-tv-20250403-113002.csv b/top30/20250403/top30-tv-20250403-113002.csv new file mode 100644 index 000000000000..10f363e16e1a --- /dev/null +++ b/top30/20250403/top30-tv-20250403-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,11792121,14402297,5919637922,11792121,-2.55,81.88,0.20,0.20,675086195650,0.20,0.20,675086195650 +SK하이닉스,000660,2,192100,5,-5800,-2.93,2256794,2764223,728002365,2256794,-2.93,81.64,0.31,0.31,431567942350,0.31,0.31,431567942350 +KODEX 레버리지,122630,3,15090,5,-480,-3.08,22794501,15703090,143050000,22794501,-3.08,145.16,15.93,15.93,339536612138,15.73,15.73,339536612138 +KODEX 200선물인버스2X,252670,4,2320,2,70,3.11,128140171,118768640,546800000,128140171,3.11,107.89,23.43,23.43,301030341389,23.73,23.73,301030341389 +오리엔트정공,065500,5,17720,2,1830,11.52,14080328,50208520,31742912,14080328,11.52,28.04,44.36,44.36,247283862820,43.96,43.96,247283862820 +에이유브랜즈,481070,6,23600,2,7600,47.50,8362481,0,14160000,8362481,47.50,0.00,59.06,59.06,211207527400,63.20,63.20,211207527400 +KODEX 코스닥150레버리지,233740,7,6490,5,-85,-1.29,26371718,29951248,251200000,26371718,-1.29,88.05,10.50,10.50,168056596510,10.31,10.31,168056596510 +KODEX 200,069500,8,33630,5,-550,-1.61,4561946,6797136,174250000,4561946,-1.61,67.12,2.62,2.62,152515377320,2.60,2.60,152515377320 +한텍,098070,9,31350,5,-100,-0.32,4455843,11261551,11121141,4455843,-0.32,39.57,40.07,40.07,139348643325,39.97,39.97,139348643325 +KODEX 코스닥150선물인버스,251340,10,4160,2,30,0.73,28843904,27753380,54200000,28843904,0.73,103.93,53.22,53.22,120815135281,53.58,53.58,120815135281 +유일로보틱스,388720,11,90100,2,17800,24.62,1303086,1281842,11483026,1303086,24.62,101.66,11.35,11.35,114135379250,11.03,11.03,114135379250 +한화에어로스페이스,012450,12,682000,2,19000,2.87,155745,297917,45581161,155745,2.87,52.28,0.34,0.34,105444250000,0.34,0.34,105444250000 +현대차,005380,13,193200,5,-3100,-1.58,515761,615215,209416191,515761,-1.58,83.83,0.25,0.25,98775342800,0.24,0.24,98775342800 +KODEX 인버스,114800,14,4580,2,70,1.55,20885583,16812708,132800000,20885583,1.55,124.22,15.73,15.73,96327817954,15.84,15.84,96327817954 +TIGER 200,102110,15,33570,5,-535,-1.57,2724540,1070616,65050000,2724540,-1.57,254.48,4.19,4.19,90807092153,4.16,4.16,90807092153 +형지I&C,011080,16,3235,2,500,18.28,26772113,53882264,31541686,26772113,18.28,49.69,84.88,84.88,84589220675,82.90,82.90,84589220675 +KODEX 미국S&P500,379800,17,18550,5,-350,-1.85,4441574,6366792,216650000,4441574,-1.85,69.76,2.05,2.05,82167692872,2.04,2.04,82167692872 +iMBC,052220,18,5580,2,520,10.28,14890555,15151531,23000000,14890555,10.28,98.28,64.74,64.74,81203493160,63.27,63.27,81203493160 +TIGER 미국S&P500,360750,19,20180,5,-380,-1.85,3961102,7190083,381300000,3961102,-1.85,55.09,1.04,1.04,79724458137,1.04,1.04,79724458137 +LG에너지솔루션,373220,20,319000,5,-10000,-3.04,239641,300758,234000000,239641,-3.04,79.68,0.10,0.10,75537480750,0.10,0.10,75537480750 +미트박스,475460,21,13550,2,2320,20.66,5779321,1850074,5587025,5779321,20.66,312.38,103.44,103.44,74004167200,97.75,97.75,74004167200 +한화오션,042660,22,71400,2,1800,2.59,1040457,1663181,306413394,1040457,2.59,62.56,0.34,0.34,73114700650,0.33,0.33,73114700650 +LG전자,066570,23,73700,5,-3700,-4.78,963430,329645,163647814,963430,-4.78,292.26,0.59,0.59,70863811350,0.59,0.59,70863811350 +현대로템,064350,24,101000,2,2000,2.02,698873,1845907,109142293,698873,2.02,37.86,0.64,0.64,69408715100,0.63,0.63,69408715100 +HD현대일렉트릭,267260,25,288500,5,-5500,-1.87,225266,296306,36047135,225266,-1.87,76.02,0.62,0.62,63240916250,0.61,0.61,63240916250 +TIGER 미국나스닥100,133690,26,123880,5,-2880,-2.27,512093,440426,36020000,512093,-2.27,116.27,1.42,1.42,63156949779,1.42,1.42,63156949779 +KB금융,105560,27,77100,5,-3400,-4.22,781671,867214,393528423,781671,-4.22,90.14,0.20,0.20,60531615700,0.20,0.20,60531615700 +카카오,035720,28,42350,2,1450,3.55,1412481,1549771,443721032,1412481,3.55,91.14,0.32,0.32,59620546225,0.32,0.32,59620546225 +NAVER,035420,29,196800,2,1200,0.61,303010,461848,158437008,303010,0.61,65.61,0.19,0.19,59378530450,0.19,0.19,59378530450 +알테오젠,196170,30,363000,2,500,0.14,160976,307365,53318828,160976,0.14,52.37,0.30,0.30,58049674500,0.30,0.30,58049674500 diff --git a/top30/20250403/top30-tv-20250403-114001.csv b/top30/20250403/top30-tv-20250403-114001.csv new file mode 100644 index 000000000000..83689b054446 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,11959530,14402297,5919637922,11959530,-2.55,83.04,0.20,0.20,684677452250,0.20,0.20,684677452250 +SK하이닉스,000660,2,192500,5,-5400,-2.73,2373843,2764223,728002365,2373843,-2.73,85.88,0.33,0.33,454035209100,0.32,0.32,454035209100 +KODEX 레버리지,122630,3,15045,5,-525,-3.37,23110135,15703090,143050000,23110135,-3.37,147.17,16.16,16.16,344284437137,16.00,16.00,344284437137 +KODEX 200선물인버스2X,252670,4,2330,2,80,3.56,129020530,118768640,546800000,129020530,3.56,108.63,23.60,23.60,303078135998,23.79,23.79,303078135998 +오리엔트정공,065500,5,17960,2,2070,13.03,15002057,50208520,31742912,15002057,13.03,29.88,47.26,47.26,263790220350,46.27,46.27,263790220350 +에이유브랜즈,481070,6,22750,2,6750,42.19,8754063,0,14160000,8754063,42.19,0.00,61.82,61.82,220083008275,68.32,68.32,220083008275 +KODEX 코스닥150레버리지,233740,7,6485,5,-90,-1.37,26893991,29951248,251200000,26893991,-1.37,89.79,10.71,10.71,171432372785,10.52,10.52,171432372785 +KODEX 200,069500,8,33580,5,-600,-1.76,4817470,6797136,174250000,4817470,-1.76,70.87,2.76,2.76,161097816010,2.75,2.75,161097816010 +한텍,098070,9,30900,5,-550,-1.75,4540014,11261551,11121141,4540014,-1.75,40.31,40.82,40.82,141956686650,41.31,41.31,141956686650 +KODEX 코스닥150선물인버스,251340,10,4160,2,30,0.73,29559975,27753380,54200000,29559975,0.73,106.51,54.54,54.54,123796745211,54.91,54.91,123796745211 +유일로보틱스,388720,11,89600,2,17300,23.93,1313308,1281842,11483026,1313308,23.93,102.45,11.44,11.44,115052273000,11.18,11.18,115052273000 +한화에어로스페이스,012450,12,682000,2,19000,2.87,158126,297917,45581161,158126,2.87,53.08,0.35,0.35,107066839000,0.34,0.34,107066839000 +현대차,005380,13,193200,5,-3100,-1.58,525770,615215,209416191,525770,-1.58,85.46,0.25,0.25,100707490000,0.25,0.25,100707490000 +KODEX 인버스,114800,14,4590,2,80,1.77,21087946,16812708,132800000,21087946,1.77,125.43,15.88,15.88,97256816644,15.96,15.96,97256816644 +TIGER 200,102110,15,33525,5,-580,-1.70,2766263,1070616,65050000,2766263,-1.70,258.38,4.25,4.25,92205208828,4.23,4.23,92205208828 +형지I&C,011080,16,3290,2,555,20.29,29015119,53882264,31541686,29015119,20.29,53.85,91.99,91.99,91931188228,88.59,88.59,91931188228 +KODEX 미국S&P500,379800,17,18535,5,-365,-1.93,4529976,6366792,216650000,4529976,-1.93,71.15,2.09,2.09,83806519278,2.09,2.09,83806519278 +iMBC,052220,18,5570,2,510,10.08,15327592,15151531,23000000,15327592,10.08,101.16,66.64,66.64,83650250580,65.30,65.30,83650250580 +TIGER 미국S&P500,360750,19,20165,5,-395,-1.92,4117793,7190083,381300000,4117793,-1.92,57.27,1.08,1.08,82884243210,1.08,1.08,82884243210 +LG에너지솔루션,373220,20,319000,5,-10000,-3.04,243044,300758,234000000,243044,-3.04,80.81,0.10,0.10,76623631500,0.10,0.10,76623631500 +미트박스,475460,21,13230,2,2000,17.81,5974025,1850074,5587025,5974025,17.81,322.91,106.93,106.93,76603375220,103.64,103.64,76603375220 +한화오션,042660,22,71200,2,1600,2.30,1059419,1663181,306413394,1059419,2.30,63.70,0.35,0.35,74465743150,0.34,0.34,74465743150 +LG전자,066570,23,73300,5,-4100,-5.30,987799,329645,163647814,987799,-5.30,299.66,0.60,0.60,72654814950,0.61,0.61,72654814950 +현대로템,064350,24,100900,2,1900,1.92,705041,1845907,109142293,705041,1.92,38.19,0.65,0.65,70031013400,0.64,0.64,70031013400 +HD현대일렉트릭,267260,25,288500,5,-5500,-1.87,229171,296306,36047135,229171,-1.87,77.34,0.64,0.64,64365965500,0.62,0.62,64365965500 +TIGER 미국나스닥100,133690,26,123720,5,-3040,-2.40,517808,440426,36020000,517808,-2.40,117.57,1.44,1.44,63864173315,1.43,1.43,63864173315 +KB금융,105560,27,77000,5,-3500,-4.35,820334,867214,393528423,820334,-4.35,94.59,0.21,0.21,63511244700,0.21,0.21,63511244700 +카카오,035720,28,42300,2,1400,3.42,1448575,1549771,443721032,1448575,3.42,93.47,0.33,0.33,61146122700,0.33,0.33,61146122700 +NAVER,035420,29,196700,2,1100,0.56,311238,461848,158437008,311238,0.56,67.39,0.20,0.20,60995011300,0.20,0.20,60995011300 +KODEX 코스닥150,229200,30,11255,5,-70,-0.62,5294415,9481252,92750000,5294415,-0.62,55.84,5.71,5.71,59177667181,5.67,5.67,59177667181 diff --git a/top30/20250403/top30-tv-20250403-115002.csv b/top30/20250403/top30-tv-20250403-115002.csv new file mode 100644 index 000000000000..e37e4b2b2d1e --- /dev/null +++ b/top30/20250403/top30-tv-20250403-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,12072720,14402297,5919637922,12072720,-2.72,83.82,0.20,0.20,691157144200,0.20,0.20,691157144200 +SK하이닉스,000660,2,192500,5,-5400,-2.73,2415705,2764223,728002365,2415705,-2.73,87.39,0.33,0.33,462089857550,0.33,0.33,462089857550 +KODEX 레버리지,122630,3,15050,5,-520,-3.34,23468099,15703090,143050000,23468099,-3.34,149.45,16.41,16.41,349662942631,16.24,16.24,349662942631 +KODEX 200선물인버스2X,252670,4,2322,2,72,3.20,130200789,118768640,546800000,130200789,3.20,109.63,23.81,23.81,305826642844,24.09,24.09,305826642844 +오리엔트정공,065500,5,17920,2,2030,12.78,15523073,50208520,31742912,15523073,12.78,30.92,48.90,48.90,273165279810,48.02,48.02,273165279810 +에이유브랜즈,481070,6,22500,2,6500,40.62,8878241,0,14160000,8878241,40.62,0.00,62.70,62.70,222878017400,69.96,69.96,222878017400 +KODEX 코스닥150레버리지,233740,7,6490,5,-85,-1.29,27291419,29951248,251200000,27291419,-1.29,91.12,10.86,10.86,174009714607,10.67,10.67,174009714607 +KODEX 200,069500,8,33590,5,-590,-1.73,5030957,6797136,174250000,5030957,-1.73,74.02,2.89,2.89,168262525040,2.87,2.87,168262525040 +한텍,098070,9,31050,5,-400,-1.27,4606142,11261551,11121141,4606142,-1.27,40.90,41.42,41.42,143995263900,41.70,41.70,143995263900 +KODEX 코스닥150선물인버스,251340,10,4155,2,25,0.61,30004084,27753380,54200000,30004084,0.61,108.11,55.36,55.36,125643041125,55.79,55.79,125643041125 +유일로보틱스,388720,11,89500,2,17200,23.79,1318642,1281842,11483026,1318642,23.79,102.87,11.48,11.48,115530249050,11.24,11.24,115530249050 +한화에어로스페이스,012450,12,680000,2,17000,2.56,166369,297917,45581161,166369,2.56,55.84,0.36,0.36,112676492500,0.36,0.36,112676492500 +현대차,005380,13,193200,5,-3100,-1.58,537041,615215,209416191,537041,-1.58,87.29,0.26,0.26,102885633550,0.25,0.25,102885633550 +KODEX 인버스,114800,14,4585,2,75,1.66,21325054,16812708,132800000,21325054,1.66,126.84,16.06,16.06,98345162770,16.15,16.15,98345162770 +형지I&C,011080,15,3245,2,510,18.65,29802306,53882264,31541686,29802306,18.65,55.31,94.49,94.49,94502919043,92.33,92.33,94502919043 +TIGER 200,102110,16,33535,5,-570,-1.67,2788995,1070616,65050000,2788995,-1.67,260.50,4.29,4.29,92966773068,4.26,4.26,92966773068 +TIGER 미국S&P500,360750,17,20185,5,-375,-1.82,4480007,7190083,381300000,4480007,-1.82,62.31,1.17,1.17,90188419018,1.17,1.17,90188419018 +KODEX 미국S&P500,379800,18,18560,5,-340,-1.80,4692061,6366792,216650000,4692061,-1.80,73.70,2.17,2.17,86811285898,2.16,2.16,86811285898 +iMBC,052220,19,5540,2,480,9.49,15465291,15151531,23000000,15465291,9.49,102.07,67.24,67.24,84412249375,66.25,66.25,84412249375 +미트박스,475460,20,13160,2,1930,17.19,6109065,1850074,5587025,6109065,17.19,330.21,109.34,109.34,78378339440,106.60,106.60,78378339440 +LG에너지솔루션,373220,21,319500,5,-9500,-2.89,245434,300758,234000000,245434,-2.89,81.61,0.10,0.10,77386655250,0.10,0.10,77386655250 +한화오션,042660,22,71200,2,1600,2.30,1090195,1663181,306413394,1090195,2.30,65.55,0.36,0.36,76657588350,0.35,0.35,76657588350 +LG전자,066570,23,73300,5,-4100,-5.30,997725,329645,163647814,997725,-5.30,302.67,0.61,0.61,73382472100,0.61,0.61,73382472100 +현대로템,064350,24,100900,2,1900,1.92,713657,1845907,109142293,713657,1.92,38.66,0.65,0.65,70900006850,0.64,0.64,70900006850 +심플랫폼,444530,25,14580,2,1610,12.41,4846288,6512634,6135447,4846288,12.41,74.41,78.99,78.99,67554992940,75.52,75.52,67554992940 +TIGER 미국나스닥100,133690,26,123855,5,-2905,-2.29,542550,440426,36020000,542550,-2.29,123.19,1.51,1.51,66924291510,1.50,1.50,66924291510 +HD현대일렉트릭,267260,27,289000,5,-5000,-1.70,233450,296306,36047135,233450,-1.70,78.79,0.65,0.65,65603749750,0.63,0.63,65603749750 +KB금융,105560,28,77100,5,-3400,-4.22,843077,867214,393528423,843077,-4.22,97.22,0.21,0.21,65261957900,0.22,0.22,65261957900 +카카오,035720,29,42250,2,1350,3.30,1473526,1549771,443721032,1473526,3.30,95.08,0.33,0.33,62200573950,0.33,0.33,62200573950 +NAVER,035420,30,196500,2,900,0.46,316657,461848,158437008,316657,0.46,68.56,0.20,0.20,62059675450,0.20,0.20,62059675450 diff --git a/top30/20250403/top30-tv-20250403-120002.csv b/top30/20250403/top30-tv-20250403-120002.csv new file mode 100644 index 000000000000..23ef365ba255 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57250,5,-1550,-2.64,12293262,14402297,5919637922,12293262,-2.64,85.36,0.21,0.21,703791226000,0.21,0.21,703791226000 +SK하이닉스,000660,2,192400,5,-5500,-2.78,2451097,2764223,728002365,2451097,-2.78,88.67,0.34,0.34,468902006500,0.33,0.33,468902006500 +KODEX 레버리지,122630,3,15080,5,-490,-3.15,23690108,15703090,143050000,23690108,-3.15,150.86,16.56,16.56,353006562466,16.36,16.36,353006562466 +KODEX 200선물인버스2X,252670,4,2322,2,72,3.20,130333694,118768640,546800000,130333694,3.20,109.74,23.84,23.84,306135385368,24.11,24.11,306135385368 +오리엔트정공,065500,5,17910,2,2020,12.71,15773093,50208520,31742912,15773093,12.71,31.42,49.69,49.69,277635294895,48.84,48.84,277635294895 +에이유브랜즈,481070,6,21850,2,5850,36.56,9153081,0,14160000,9153081,36.56,0.00,64.64,64.64,228898421850,73.98,73.98,228898421850 +KODEX 코스닥150레버리지,233740,7,6480,5,-95,-1.44,27514320,29951248,251200000,27514320,-1.44,91.86,10.95,10.95,175454197521,10.78,10.78,175454197521 +KODEX 200,069500,8,33610,5,-570,-1.67,5145528,6797136,174250000,5145528,-1.67,75.70,2.95,2.95,172112032625,2.94,2.94,172112032625 +한텍,098070,9,31500,2,50,0.16,4725256,11261551,11121141,4725256,0.16,41.96,42.49,42.49,147738050350,42.17,42.17,147738050350 +KODEX 코스닥150선물인버스,251340,10,4165,2,35,0.85,30292437,27753380,54200000,30292437,0.85,109.15,55.89,55.89,126842610441,56.19,56.19,126842610441 +유일로보틱스,388720,11,90100,2,17800,24.62,1325035,1281842,11483026,1325035,24.62,103.37,11.54,11.54,116105464050,11.22,11.22,116105464050 +한화에어로스페이스,012450,12,681000,2,18000,2.71,170947,297917,45581161,170947,2.71,57.38,0.38,0.38,115793719000,0.37,0.37,115793719000 +현대차,005380,13,193600,5,-2700,-1.38,550247,615215,209416191,550247,-1.38,89.44,0.26,0.26,105439416000,0.26,0.26,105439416000 +KODEX 인버스,114800,14,4580,2,70,1.55,21631040,16812708,132800000,21631040,1.55,128.66,16.29,16.29,99748088655,16.40,16.40,99748088655 +TIGER 미국S&P500,360750,15,20200,5,-360,-1.75,4835042,7190083,381300000,4835042,-1.75,67.25,1.27,1.27,97353225503,1.26,1.26,97353225503 +형지I&C,011080,16,3255,2,520,19.01,30234777,53882264,31541686,30234777,19.01,56.11,95.86,95.86,95907854652,93.42,93.42,95907854652 +TIGER 200,102110,17,33560,5,-545,-1.60,2798863,1070616,65050000,2798863,-1.60,261.43,4.30,4.30,93297779223,4.27,4.27,93297779223 +KODEX 미국S&P500,379800,18,18565,5,-335,-1.77,4965343,6366792,216650000,4965343,-1.77,77.99,2.29,2.29,91880742693,2.28,2.28,91880742693 +iMBC,052220,19,5530,2,470,9.29,15605735,15151531,23000000,15605735,9.29,103.00,67.85,67.85,85190194260,66.98,66.98,85190194260 +미트박스,475460,20,12840,2,1610,14.34,6304576,1850074,5587025,6304576,14.34,340.77,112.84,112.84,80911055375,112.79,112.79,80911055375 +LG에너지솔루션,373220,21,319500,5,-9500,-2.89,248116,300758,234000000,248116,-2.89,82.50,0.11,0.11,78242955000,0.10,0.10,78242955000 +한화오션,042660,22,71300,2,1700,2.44,1112160,1663181,306413394,1112160,2.44,66.87,0.36,0.36,78222454950,0.36,0.36,78222454950 +LG전자,066570,23,73200,5,-4200,-5.43,1011080,329645,163647814,1011080,-5.43,306.72,0.62,0.62,74360727150,0.62,0.62,74360727150 +심플랫폼,444530,24,14850,2,1880,14.49,5201217,6512634,6135447,5201217,14.49,79.86,84.77,84.77,72740744605,79.84,79.84,72740744605 +현대로템,064350,25,100600,2,1600,1.62,725905,1845907,109142293,725905,1.62,39.33,0.67,0.67,72133701900,0.66,0.66,72133701900 +TIGER 미국나스닥100,133690,26,124000,5,-2760,-2.18,559254,440426,36020000,559254,-2.18,126.98,1.55,1.55,68993724917,1.54,1.54,68993724917 +HD현대일렉트릭,267260,27,288500,5,-5500,-1.87,238588,296306,36047135,238588,-1.87,80.52,0.66,0.66,67086729000,0.65,0.65,67086729000 +KB금융,105560,28,77200,5,-3300,-4.10,865738,867214,393528423,865738,-4.10,99.83,0.22,0.22,67010951550,0.22,0.22,67010951550 +카카오,035720,29,42250,2,1350,3.30,1508733,1549771,443721032,1508733,3.30,97.35,0.34,0.34,63687311625,0.34,0.34,63687311625 +NAVER,035420,30,196500,2,900,0.46,320838,461848,158437008,320838,0.46,69.47,0.20,0.20,62881012500,0.20,0.20,62881012500 diff --git a/top30/20250403/top30-tv-20250403-121002.csv b/top30/20250403/top30-tv-20250403-121002.csv new file mode 100644 index 000000000000..d58329bddc0a --- /dev/null +++ b/top30/20250403/top30-tv-20250403-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-1400,-2.38,12701201,14402297,5919637922,12701201,-2.38,88.19,0.21,0.21,727175975600,0.21,0.21,727175975600 +SK하이닉스,000660,2,192800,5,-5100,-2.58,2529257,2764223,728002365,2529257,-2.58,91.50,0.35,0.35,483962076850,0.34,0.34,483962076850 +KODEX 레버리지,122630,3,15150,5,-420,-2.70,24316435,15703090,143050000,24316435,-2.70,154.85,17.00,17.00,362475378112,16.73,16.73,362475378112 +KODEX 200선물인버스2X,252670,4,2310,2,60,2.67,134820420,118768640,546800000,134820420,2.67,113.52,24.66,24.66,316513996331,25.06,25.06,316513996331 +오리엔트정공,065500,5,17910,2,2020,12.71,15908295,50208520,31742912,15908295,12.71,31.68,50.12,50.12,280055163280,49.26,49.26,280055163280 +에이유브랜즈,481070,6,21450,2,5450,34.06,9339454,0,14160000,9339454,34.06,0.00,65.96,65.96,232951209375,76.70,76.70,232951209375 +KODEX 코스닥150레버리지,233740,7,6505,5,-70,-1.06,28112458,29951248,251200000,28112458,-1.06,93.86,11.19,11.19,179344180728,10.98,10.98,179344180728 +KODEX 200,069500,8,33705,5,-475,-1.39,5320177,6797136,174250000,5320177,-1.39,78.27,3.05,3.05,177992405065,3.03,3.03,177992405065 +한텍,098070,9,31450,3,0,0.00,4774629,11261551,11121141,4774629,0.00,42.40,42.93,42.93,149292569550,42.68,42.68,149292569550 +KODEX 코스닥150선물인버스,251340,10,4150,2,20,0.48,30986282,27753380,54200000,30986282,0.48,111.65,57.17,57.17,129722971866,57.67,57.67,129722971866 +한화에어로스페이스,012450,11,682000,2,19000,2.87,187900,297917,45581161,187900,2.87,63.07,0.41,0.41,127356027000,0.41,0.41,127356027000 +유일로보틱스,388720,12,91200,2,18900,26.14,1358543,1281842,11483026,1358543,26.14,105.98,11.83,11.83,119147915300,11.38,11.38,119147915300 +현대차,005380,13,194400,5,-1900,-0.97,581379,615215,209416191,581379,-0.97,94.50,0.28,0.28,111476673300,0.27,0.27,111476673300 +KODEX 인버스,114800,14,4572,2,62,1.37,21874622,16812708,132800000,21874622,1.37,130.11,16.47,16.47,100863178528,16.61,16.61,100863178528 +TIGER 미국S&P500,360750,15,20160,5,-400,-1.95,4963768,7190083,381300000,4963768,-1.95,69.04,1.30,1.30,99950108624,1.30,1.30,99950108624 +TIGER 200,102110,16,33645,5,-460,-1.35,2909545,1070616,65050000,2909545,-1.35,271.76,4.47,4.47,97019741770,4.43,4.43,97019741770 +형지I&C,011080,17,3265,2,530,19.38,30453423,53882264,31541686,30453423,19.38,56.52,96.55,96.55,96619954899,93.82,93.82,96619954899 +KODEX 미국S&P500,379800,18,18535,5,-365,-1.93,5104765,6366792,216650000,5104765,-1.93,80.18,2.36,2.36,94466512470,2.35,2.35,94466512470 +iMBC,052220,19,5510,2,450,8.89,15742034,15151531,23000000,15742034,8.89,103.90,68.44,68.44,85940924190,67.81,67.81,85940924190 +미트박스,475460,20,13390,2,2160,19.23,6583113,1850074,5587025,6583113,19.23,355.83,117.83,117.83,84573401640,113.05,113.05,84573401640 +심플랫폼,444530,21,14740,2,1770,13.65,5915543,6512634,6135447,5915543,13.65,90.83,96.42,96.42,83414697905,92.24,92.24,83414697905 +LG에너지솔루션,373220,22,319750,5,-9250,-2.81,251506,300758,234000000,251506,-2.81,83.62,0.11,0.11,79326553000,0.11,0.11,79326553000 +한화오션,042660,23,71300,2,1700,2.44,1124557,1663181,306413394,1124557,2.44,67.61,0.37,0.37,79106171050,0.36,0.36,79106171050 +LG전자,066570,24,73400,5,-4000,-5.17,1029589,329645,163647814,1029589,-5.17,312.33,0.63,0.63,75718007450,0.63,0.63,75718007450 +현대로템,064350,25,100300,2,1300,1.31,743836,1845907,109142293,743836,1.31,40.30,0.68,0.68,73936250850,0.68,0.68,73936250850 +TIGER 미국나스닥100,133690,26,123845,5,-2915,-2.30,571579,440426,36020000,571579,-2.30,129.78,1.59,1.59,70521049652,1.58,1.58,70521049652 +HD현대일렉트릭,267260,27,288500,5,-5500,-1.87,242371,296306,36047135,242371,-1.87,81.80,0.67,0.67,68176793250,0.66,0.66,68176793250 +KB금융,105560,28,77500,5,-3000,-3.73,878464,867214,393528423,878464,-3.73,101.30,0.22,0.22,67995677300,0.22,0.22,67995677300 +NAVER,035420,29,196800,2,1200,0.61,331294,461848,158437008,331294,0.61,71.73,0.21,0.21,64939421850,0.21,0.21,64939421850 +카카오,035720,30,42400,2,1500,3.67,1527128,1549771,443721032,1527128,3.67,98.54,0.34,0.34,64466105325,0.34,0.34,64466105325 diff --git a/top30/20250403/top30-tv-20250403-122001.csv b/top30/20250403/top30-tv-20250403-122001.csv new file mode 100644 index 000000000000..bf94b4a3da44 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,12942168,14402297,5919637922,12942168,-2.55,89.86,0.22,0.22,741006684300,0.22,0.22,741006684300 +SK하이닉스,000660,2,192500,5,-5400,-2.73,2596441,2764223,728002365,2596441,-2.73,93.93,0.36,0.36,496909962950,0.35,0.35,496909962950 +KODEX 레버리지,122630,3,15110,5,-460,-2.95,24561067,15703090,143050000,24561067,-2.95,156.41,17.17,17.17,366178096259,16.94,16.94,366178096259 +KODEX 200선물인버스2X,252670,4,2315,2,65,2.89,136611791,118768640,546800000,136611791,2.89,115.02,24.98,24.98,320658179984,25.33,25.33,320658179984 +오리엔트정공,065500,5,17910,2,2020,12.71,16153316,50208520,31742912,16153316,12.71,32.17,50.89,50.89,284445144340,50.03,50.03,284445144340 +에이유브랜즈,481070,6,21050,2,5050,31.56,9553764,0,14160000,9553764,31.56,0.00,67.47,67.47,237509903000,79.68,79.68,237509903000 +KODEX 코스닥150레버리지,233740,7,6475,5,-100,-1.52,28591288,29951248,251200000,28591288,-1.52,95.46,11.38,11.38,182450643254,11.22,11.22,182450643254 +KODEX 200,069500,8,33650,5,-530,-1.55,5433418,6797136,174250000,5433418,-1.55,79.94,3.12,3.12,181806010760,3.10,3.10,181806010760 +한텍,098070,9,31400,5,-50,-0.16,4806537,11261551,11121141,4806537,-0.16,42.68,43.22,43.22,150292515300,43.04,43.04,150292515300 +한화에어로스페이스,012450,10,681000,2,18000,2.71,194202,297917,45581161,194202,2.71,65.19,0.43,0.43,131639974500,0.42,0.42,131639974500 +KODEX 코스닥150선물인버스,251340,11,4160,2,30,0.73,31279476,27753380,54200000,31279476,0.73,112.71,57.71,57.71,130942107904,58.07,58.07,130942107904 +유일로보틱스,388720,12,90900,2,18600,25.73,1408865,1281842,11483026,1408865,25.73,109.91,12.27,12.27,123767046350,11.86,11.86,123767046350 +현대차,005380,13,194200,5,-2100,-1.07,597806,615215,209416191,597806,-1.07,97.17,0.29,0.29,114665950150,0.28,0.28,114665950150 +TIGER 미국S&P500,360750,14,20145,5,-415,-2.02,5143741,7190083,381300000,5143741,-2.02,71.54,1.35,1.35,103574263528,1.35,1.35,103574263528 +KODEX 인버스,114800,15,4577,2,67,1.49,22102013,16812708,132800000,22102013,1.49,131.46,16.64,16.64,101902952580,16.77,16.77,101902952580 +KODEX 미국S&P500,379800,16,18520,5,-380,-2.01,5361496,6366792,216650000,5361496,-2.01,84.21,2.47,2.47,99219564195,2.47,2.47,99219564195 +형지I&C,011080,17,3265,2,530,19.38,30924333,53882264,31541686,30924333,19.38,57.39,98.04,98.04,98155434724,95.31,95.31,98155434724 +TIGER 200,102110,18,33600,5,-505,-1.48,2927392,1070616,65050000,2927392,-1.48,273.43,4.50,4.50,97619685190,4.47,4.47,97619685190 +심플랫폼,444530,19,14720,2,1750,13.49,6197527,6512634,6135447,6197527,13.49,95.16,101.01,101.01,87530096220,96.92,96.92,87530096220 +iMBC,052220,20,5480,2,420,8.30,15877030,15151531,23000000,15877030,8.30,104.79,69.03,69.03,86684174270,68.78,68.78,86684174270 +미트박스,475460,21,13250,2,2020,17.99,6714184,1850074,5587025,6714184,17.99,362.91,120.17,120.17,86316125795,116.60,116.60,86316125795 +한화오션,042660,22,70900,2,1300,1.87,1163884,1663181,306413394,1163884,1.87,69.98,0.38,0.38,81898516850,0.38,0.38,81898516850 +LG에너지솔루션,373220,23,318500,5,-10500,-3.19,255928,300758,234000000,255928,-3.19,85.09,0.11,0.11,80738897250,0.11,0.11,80738897250 +LG전자,066570,24,73400,5,-4000,-5.17,1040955,329645,163647814,1040955,-5.17,315.78,0.64,0.64,76551623400,0.64,0.64,76551623400 +현대로템,064350,25,100000,2,1000,1.01,761711,1845907,109142293,761711,1.01,41.26,0.70,0.70,75724059000,0.69,0.69,75724059000 +TIGER 미국나스닥100,133690,26,123740,5,-3020,-2.38,578428,440426,36020000,578428,-2.38,131.33,1.61,1.61,71368357359,1.60,1.60,71368357359 +HD현대일렉트릭,267260,27,287500,5,-6500,-2.21,249712,296306,36047135,249712,-2.21,84.28,0.69,0.69,70289530000,0.68,0.68,70289530000 +KB금융,105560,28,77500,5,-3000,-3.73,896500,867214,393528423,896500,-3.73,103.38,0.23,0.23,69392141750,0.23,0.23,69392141750 +NAVER,035420,29,197600,2,2000,1.02,340084,461848,158437008,340084,1.02,73.64,0.21,0.21,66673398850,0.21,0.21,66673398850 +카카오,035720,30,42350,2,1450,3.55,1555530,1549771,443721032,1555530,3.55,100.37,0.35,0.35,65669862600,0.35,0.35,65669862600 diff --git a/top30/20250403/top30-tv-20250403-123001.csv b/top30/20250403/top30-tv-20250403-123001.csv new file mode 100644 index 000000000000..a14a8f811409 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57350,5,-1450,-2.47,13056977,14402297,5919637922,13056977,-2.47,90.66,0.22,0.22,747590623200,0.22,0.22,747590623200 +SK하이닉스,000660,2,192100,5,-5800,-2.93,2640396,2764223,728002365,2640396,-2.93,95.52,0.36,0.36,505359721900,0.36,0.36,505359721900 +KODEX 레버리지,122630,3,15090,5,-480,-3.08,24779711,15703090,143050000,24779711,-3.08,157.80,17.32,17.32,369482042050,17.12,17.12,369482042050 +KODEX 200선물인버스2X,252670,4,2317,2,67,2.98,136937382,118768640,546800000,136937382,2.98,115.30,25.04,25.04,321411943044,25.37,25.37,321411943044 +오리엔트정공,065500,5,17900,2,2010,12.65,16244796,50208520,31742912,16244796,12.65,32.35,51.18,51.18,286082239410,50.35,50.35,286082239410 +에이유브랜즈,481070,6,21550,2,5550,34.69,9951978,0,14160000,9951978,34.69,0.00,70.28,70.28,245856506850,80.57,80.57,245856506850 +KODEX 코스닥150레버리지,233740,7,6460,5,-115,-1.75,29073909,29951248,251200000,29073909,-1.75,97.07,11.57,11.57,185573647642,11.44,11.44,185573647642 +KODEX 200,069500,8,33635,5,-545,-1.59,5520350,6797136,174250000,5520350,-1.59,81.22,3.17,3.17,184731582092,3.15,3.15,184731582092 +한텍,098070,9,31350,5,-100,-0.32,4830583,11261551,11121141,4830583,-0.32,42.89,43.44,43.44,151046771550,43.32,43.32,151046771550 +한화에어로스페이스,012450,10,680000,2,17000,2.56,199291,297917,45581161,199291,2.56,66.89,0.44,0.44,135104149000,0.44,0.44,135104149000 +KODEX 코스닥150선물인버스,251340,11,4165,2,35,0.85,31656298,27753380,54200000,31656298,0.85,114.06,58.41,58.41,132511144137,58.70,58.70,132511144137 +유일로보틱스,388720,12,90700,2,18400,25.45,1430372,1281842,11483026,1430372,25.45,111.59,12.46,12.46,125724523200,12.07,12.07,125724523200 +현대차,005380,13,194200,5,-2100,-1.07,602689,615215,209416191,602689,-1.07,97.96,0.29,0.29,115614435800,0.28,0.28,115614435800 +TIGER 미국S&P500,360750,14,20160,5,-400,-1.95,5240984,7190083,381300000,5240984,-1.95,72.89,1.37,1.37,105534122745,1.37,1.37,105534122745 +KODEX 인버스,114800,15,4585,2,75,1.66,22239141,16812708,132800000,22239141,1.66,132.28,16.75,16.75,102530886207,16.84,16.84,102530886207 +KODEX 미국S&P500,379800,16,18530,5,-370,-1.96,5521845,6366792,216650000,5521845,-1.96,86.73,2.55,2.55,102190117930,2.55,2.55,102190117930 +형지I&C,011080,17,3245,2,510,18.65,31130836,53882264,31541686,31130836,18.65,57.78,98.70,98.70,98826423346,96.55,96.55,98826423346 +TIGER 200,102110,18,33580,5,-525,-1.54,2946731,1070616,65050000,2946731,-1.54,275.24,4.53,4.53,98269497200,4.50,4.50,98269497200 +심플랫폼,444530,19,14420,2,1450,11.18,6460601,6512634,6135447,6460601,11.18,99.20,105.30,105.30,91383817050,103.29,103.29,91383817050 +미트박스,475460,20,13180,2,1950,17.36,6823358,1850074,5587025,6823358,17.36,368.82,122.13,122.13,87761889265,119.18,119.18,87761889265 +iMBC,052220,21,5480,2,420,8.30,16007004,15151531,23000000,16007004,8.30,105.65,69.60,69.60,87400801005,69.34,69.34,87400801005 +한화오션,042660,22,71100,2,1500,2.16,1182676,1663181,306413394,1182676,2.16,71.11,0.39,0.39,83234022700,0.38,0.38,83234022700 +LG에너지솔루션,373220,23,318500,5,-10500,-3.19,258112,300758,234000000,258112,-3.19,85.82,0.11,0.11,81434468750,0.11,0.11,81434468750 +현대로템,064350,24,99500,2,500,0.51,791665,1845907,109142293,791665,0.51,42.89,0.73,0.73,78707055050,0.72,0.72,78707055050 +LG전자,066570,25,73300,5,-4100,-5.30,1055960,329645,163647814,1055960,-5.30,320.33,0.65,0.65,77651574900,0.65,0.65,77651574900 +TIGER 미국나스닥100,133690,26,123805,5,-2955,-2.33,588214,440426,36020000,588214,-2.33,133.56,1.63,1.63,72579765089,1.63,1.63,72579765089 +KB금융,105560,27,77600,5,-2900,-3.60,918305,867214,393528423,918305,-3.60,105.89,0.23,0.23,71083050800,0.23,0.23,71083050800 +HD현대일렉트릭,267260,28,289000,5,-5000,-1.70,251910,296306,36047135,251910,-1.70,85.02,0.70,0.70,70923489750,0.68,0.68,70923489750 +NAVER,035420,29,197700,2,2100,1.07,347643,461848,158437008,347643,1.07,75.27,0.22,0.22,68168218850,0.22,0.22,68168218850 +카카오,035720,30,42400,2,1500,3.67,1575842,1549771,443721032,1575842,3.67,101.68,0.36,0.36,66531099750,0.35,0.35,66531099750 diff --git a/top30/20250403/top30-tv-20250403-124001.csv b/top30/20250403/top30-tv-20250403-124001.csv new file mode 100644 index 000000000000..a2110f649b4b --- /dev/null +++ b/top30/20250403/top30-tv-20250403-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,13349018,14402297,5919637922,13349018,-2.55,92.69,0.23,0.23,764328456300,0.23,0.23,764328456300 +SK하이닉스,000660,2,192200,5,-5700,-2.88,2697083,2764223,728002365,2697083,-2.88,97.57,0.37,0.37,516251658950,0.37,0.37,516251658950 +KODEX 레버리지,122630,3,15105,5,-465,-2.99,24999475,15703090,143050000,24999475,-2.99,159.20,17.48,17.48,372798601363,17.25,17.25,372798601363 +KODEX 200선물인버스2X,252670,4,2317,2,67,2.98,138048592,118768640,546800000,138048592,2.98,116.23,25.25,25.25,323988937142,25.57,25.57,323988937142 +오리엔트정공,065500,5,18190,2,2300,14.47,16596395,50208520,31742912,16596395,14.47,33.05,52.28,52.28,292419628935,50.64,50.64,292419628935 +에이유브랜즈,481070,6,20650,2,4650,29.06,10351517,0,14160000,10351517,29.06,0.00,73.10,73.10,254395954750,87.00,87.00,254395954750 +KODEX 200,069500,7,33650,5,-530,-1.55,5669922,6797136,174250000,5669922,-1.55,83.42,3.25,3.25,189763688011,3.24,3.24,189763688011 +KODEX 코스닥150레버리지,233740,8,6475,5,-100,-1.52,29443868,29951248,251200000,29443868,-1.52,98.31,11.72,11.72,187966589510,11.56,11.56,187966589510 +한텍,098070,9,31050,5,-400,-1.27,4873198,11261551,11121141,4873198,-1.27,43.27,43.82,43.82,152373368575,44.13,44.13,152373368575 +한화에어로스페이스,012450,10,682000,2,19000,2.87,204615,297917,45581161,204615,2.87,68.68,0.45,0.45,138729298500,0.45,0.45,138729298500 +KODEX 코스닥150선물인버스,251340,11,4160,2,30,0.73,32112404,27753380,54200000,32112404,0.73,115.71,59.25,59.25,134410193317,59.61,59.61,134410193317 +유일로보틱스,388720,12,90800,2,18500,25.59,1440161,1281842,11483026,1440161,25.59,112.35,12.54,12.54,126613195800,12.14,12.14,126613195800 +현대차,005380,13,194200,5,-2100,-1.07,615833,615215,209416191,615833,-1.07,100.10,0.29,0.29,118166039250,0.29,0.29,118166039250 +TIGER 미국S&P500,360750,14,20150,5,-410,-1.99,5346600,7190083,381300000,5346600,-1.99,74.36,1.40,1.40,107663704292,1.40,1.40,107663704292 +KODEX 미국S&P500,379800,15,18520,5,-380,-2.01,5638074,6366792,216650000,5638074,-2.01,88.55,2.60,2.60,104343842674,2.60,2.60,104343842674 +KODEX 인버스,114800,16,4575,2,65,1.44,22330688,16812708,132800000,22330688,1.44,132.82,16.82,16.82,102950109072,16.94,16.94,102950109072 +형지I&C,011080,17,3290,2,555,20.29,31548846,53882264,31541686,31548846,20.29,58.55,100.02,100.02,100189180334,96.55,96.55,100189180334 +TIGER 200,102110,18,33595,5,-510,-1.50,2970037,1070616,65050000,2970037,-1.50,277.41,4.57,4.57,99052220375,4.53,4.53,99052220375 +심플랫폼,444530,19,14100,2,1130,8.71,6753649,6512634,6135447,6753649,8.71,103.70,110.08,110.08,95538937470,110.44,110.44,95538937470 +미트박스,475460,20,13100,2,1870,16.65,6905393,1850074,5587025,6905393,16.65,373.25,123.60,123.60,88833631185,121.37,121.37,88833631185 +iMBC,052220,21,5580,2,520,10.28,16168781,15151531,23000000,16168781,10.28,106.71,70.30,70.30,88299449540,68.80,68.80,88299449540 +한화오션,042660,22,71100,2,1500,2.16,1201674,1663181,306413394,1201674,2.16,72.25,0.39,0.39,84584699600,0.39,0.39,84584699600 +LG에너지솔루션,373220,23,318000,5,-11000,-3.34,262216,300758,234000000,262216,-3.34,87.19,0.11,0.11,82739939750,0.11,0.11,82739939750 +현대로템,064350,24,99000,3,0,0.00,816030,1845907,109142293,816030,0.00,44.21,0.75,0.75,81129459500,0.75,0.75,81129459500 +LG전자,066570,25,73400,5,-4000,-5.17,1068291,329645,163647814,1068291,-5.17,324.07,0.65,0.65,78556297700,0.65,0.65,78556297700 +TIGER 미국나스닥100,133690,26,123705,5,-3055,-2.41,595383,440426,36020000,595383,-2.41,135.18,1.65,1.65,73467297424,1.65,1.65,73467297424 +KB금융,105560,27,77600,5,-2900,-3.60,932518,867214,393528423,932518,-3.60,107.53,0.24,0.24,72185936200,0.24,0.24,72185936200 +HD현대일렉트릭,267260,28,288000,5,-6000,-2.04,255789,296306,36047135,255789,-2.04,86.33,0.71,0.71,72040169750,0.69,0.69,72040169750 +NAVER,035420,29,197900,2,2300,1.18,358092,461848,158437008,358092,1.18,77.53,0.23,0.23,70235914800,0.22,0.22,70235914800 +카카오,035720,30,42450,2,1550,3.79,1613494,1549771,443721032,1613494,3.79,104.11,0.36,0.36,68128889550,0.36,0.36,68128889550 diff --git a/top30/20250403/top30-tv-20250403-125002.csv b/top30/20250403/top30-tv-20250403-125002.csv new file mode 100644 index 000000000000..98d67362dbc3 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-1400,-2.38,13612525,14402297,5919637922,13612525,-2.38,94.52,0.23,0.23,779427594100,0.23,0.23,779427594100 +SK하이닉스,000660,2,191900,5,-6000,-3.03,2752283,2764223,728002365,2752283,-3.03,99.57,0.38,0.38,526849434900,0.38,0.38,526849434900 +KODEX 레버리지,122630,3,15095,5,-475,-3.05,25233101,15703090,143050000,25233101,-3.05,160.69,17.64,17.64,376323116314,17.43,17.43,376323116314 +KODEX 200선물인버스2X,252670,4,2315,2,65,2.89,138713596,118768640,546800000,138713596,2.89,116.79,25.37,25.37,325531683204,25.72,25.72,325531683204 +오리엔트정공,065500,5,18460,2,2570,16.17,18117957,50208520,31742912,18117957,16.17,36.09,57.08,57.08,320305375495,54.66,54.66,320305375495 +에이유브랜즈,481070,6,20350,2,4350,27.19,10692710,0,14160000,10692710,27.19,0.00,75.51,75.51,261341148750,90.69,90.69,261341148750 +KODEX 200,069500,7,33640,5,-540,-1.58,5779978,6797136,174250000,5779978,-1.58,85.04,3.32,3.32,193465310752,3.30,3.30,193465310752 +KODEX 코스닥150레버리지,233740,8,6480,5,-95,-1.44,29855328,29951248,251200000,29855328,-1.44,99.68,11.89,11.89,190627755421,11.71,11.71,190627755421 +한텍,098070,9,31150,5,-300,-0.95,4910070,11261551,11121141,4910070,-0.95,43.60,44.15,44.15,153515279825,44.31,44.31,153515279825 +한화에어로스페이스,012450,10,682000,2,19000,2.87,210595,297917,45581161,210595,2.87,70.69,0.46,0.46,142804254500,0.46,0.46,142804254500 +KODEX 코스닥150선물인버스,251340,11,4160,2,30,0.73,32841372,27753380,54200000,32841372,0.73,118.33,60.59,60.59,137444329772,60.96,60.96,137444329772 +유일로보틱스,388720,12,91300,2,19000,26.28,1452837,1281842,11483026,1452837,26.28,113.34,12.65,12.65,127767399900,12.19,12.19,127767399900 +현대차,005380,13,194100,5,-2200,-1.12,624881,615215,209416191,624881,-1.12,101.57,0.30,0.30,119921268250,0.30,0.30,119921268250 +TIGER 미국S&P500,360750,14,20140,5,-420,-2.04,5416638,7190083,381300000,5416638,-2.04,75.33,1.42,1.42,109074136325,1.42,1.42,109074136325 +KODEX 미국S&P500,379800,15,18515,5,-385,-2.04,5725151,6366792,216650000,5725151,-2.04,89.92,2.64,2.64,105955910526,2.64,2.64,105955910526 +KODEX 인버스,114800,16,4585,2,75,1.66,22475647,16812708,132800000,22475647,1.66,133.68,16.92,16.92,103614043852,17.02,17.02,103614043852 +형지I&C,011080,17,3285,2,550,20.11,32557736,53882264,31541686,32557736,20.11,60.42,103.22,103.22,103510240513,99.90,99.90,103510240513 +TIGER 200,102110,18,33585,5,-520,-1.52,2996082,1070616,65050000,2996082,-1.52,279.85,4.61,4.61,99926791294,4.57,4.57,99926791294 +심플랫폼,444530,19,13860,2,890,6.86,6933553,6512634,6135447,6933553,6.86,106.46,113.01,113.01,98036967500,115.29,115.29,98036967500 +iMBC,052220,20,5600,2,540,10.67,16651018,15151531,23000000,16651018,10.67,109.90,72.40,72.40,91003054895,70.65,70.65,91003054895 +미트박스,475460,21,12950,2,1720,15.32,6958152,1850074,5587025,6958152,15.32,376.10,124.54,124.54,89519469375,123.73,123.73,89519469375 +한화오션,042660,22,70800,2,1200,1.72,1228964,1663181,306413394,1228964,1.72,73.89,0.40,0.40,86517504000,0.40,0.40,86517504000 +현대로템,064350,23,99000,3,0,0.00,848757,1845907,109142293,848757,0.00,45.98,0.78,0.78,84375549050,0.78,0.78,84375549050 +LG에너지솔루션,373220,24,317500,5,-11500,-3.50,267075,300758,234000000,267075,-3.50,88.80,0.11,0.11,84285273000,0.11,0.11,84285273000 +LG전자,066570,25,73300,5,-4100,-5.30,1076655,329645,163647814,1076655,-5.30,326.61,0.66,0.66,79169946850,0.66,0.66,79169946850 +TIGER 미국나스닥100,133690,26,123715,5,-3045,-2.40,606503,440426,36020000,606503,-2.40,137.71,1.68,1.68,74842025664,1.68,1.68,74842025664 +KB금융,105560,27,77600,5,-2900,-3.60,953688,867214,393528423,953688,-3.60,109.97,0.24,0.24,73828702300,0.24,0.24,73828702300 +HD현대일렉트릭,267260,28,287500,5,-6500,-2.21,261017,296306,36047135,261017,-2.21,88.09,0.72,0.72,73540055000,0.71,0.71,73540055000 +NAVER,035420,29,197900,2,2300,1.18,368404,461848,158437008,368404,1.18,79.77,0.23,0.23,72276920300,0.23,0.23,72276920300 +카카오,035720,30,42450,2,1550,3.79,1637571,1549771,443721032,1637571,3.79,105.67,0.37,0.37,69151291475,0.37,0.37,69151291475 diff --git a/top30/20250403/top30-tv-20250403-130002.csv b/top30/20250403/top30-tv-20250403-130002.csv new file mode 100644 index 000000000000..d769547130f3 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,13691344,14402297,5919637922,13691344,-2.55,95.06,0.23,0.23,783946770100,0.23,0.23,783946770100 +SK하이닉스,000660,2,191900,5,-6000,-3.03,2820297,2764223,728002365,2820297,-3.03,102.03,0.39,0.39,539899622700,0.39,0.39,539899622700 +KODEX 레버리지,122630,3,15105,5,-465,-2.99,25461192,15703090,143050000,25461192,-2.99,162.14,17.80,17.80,379765840991,17.58,17.58,379765840991 +오리엔트정공,065500,4,18490,2,2600,16.36,19521688,50208520,31742912,19521688,16.36,38.88,61.50,61.50,346353578140,59.01,59.01,346353578140 +KODEX 200선물인버스2X,252670,5,2317,2,67,2.98,139483263,118768640,546800000,139483263,2.98,117.44,25.51,25.51,327317152581,25.84,25.84,327317152581 +에이유브랜즈,481070,6,20750,2,4750,29.69,10870854,0,14160000,10870854,29.69,0.00,76.77,76.77,264982752425,90.19,90.19,264982752425 +KODEX 200,069500,7,33645,5,-535,-1.57,5883910,6797136,174250000,5883910,-1.57,86.56,3.38,3.38,196960990482,3.36,3.36,196960990482 +KODEX 코스닥150레버리지,233740,8,6485,5,-90,-1.37,30319408,29951248,251200000,30319408,-1.37,101.23,12.07,12.07,193634261858,11.89,11.89,193634261858 +한텍,098070,9,31200,5,-250,-0.79,4997787,11261551,11121141,4997787,-0.79,44.38,44.94,44.94,156264198375,45.04,45.04,156264198375 +한화에어로스페이스,012450,10,680000,2,17000,2.56,216599,297917,45581161,216599,2.56,72.70,0.48,0.48,146896341000,0.47,0.47,146896341000 +KODEX 코스닥150선물인버스,251340,11,4160,2,30,0.73,33464968,27753380,54200000,33464968,0.73,120.58,61.74,61.74,140038695387,62.11,62.11,140038695387 +유일로보틱스,388720,12,91500,2,19200,26.56,1463273,1281842,11483026,1463273,26.56,114.15,12.74,12.74,128718884550,12.25,12.25,128718884550 +현대차,005380,13,193800,5,-2500,-1.27,632262,615215,209416191,632262,-1.27,102.77,0.30,0.30,121352896900,0.30,0.30,121352896900 +TIGER 미국S&P500,360750,14,20160,5,-400,-1.95,5488006,7190083,381300000,5488006,-1.95,76.33,1.44,1.44,110511642973,1.44,1.44,110511642973 +KODEX 미국S&P500,379800,15,18530,5,-370,-1.96,5824485,6366792,216650000,5824485,-1.96,91.48,2.69,2.69,107795442400,2.69,2.69,107795442400 +형지I&C,011080,16,3265,2,530,19.38,33237167,53882264,31541686,33237167,19.38,61.68,105.38,105.38,105739734667,102.68,102.68,105739734667 +KODEX 인버스,114800,17,4575,2,65,1.44,22702628,16812708,132800000,22702628,1.44,135.03,17.10,17.10,104653634446,17.23,17.23,104653634446 +TIGER 200,102110,18,33590,5,-515,-1.51,3028817,1070616,65050000,3028817,-1.51,282.90,4.66,4.66,101025926264,4.62,4.62,101025926264 +심플랫폼,444530,19,14060,2,1090,8.40,7045943,6512634,6135447,7045943,8.40,108.19,114.84,114.84,99609856785,115.47,115.47,99609856785 +iMBC,052220,20,5580,2,520,10.28,16877273,15151531,23000000,16877273,10.28,111.39,73.38,73.38,92264933270,71.89,71.89,92264933270 +미트박스,475460,21,12930,2,1700,15.14,7010288,1850074,5587025,7010288,15.14,378.92,125.47,125.47,90194920350,124.85,124.85,90194920350 +한화오션,042660,22,70500,2,900,1.29,1256543,1663181,306413394,1256543,1.29,75.55,0.41,0.41,88465853550,0.41,0.41,88465853550 +현대로템,064350,23,99200,2,200,0.20,861807,1845907,109142293,861807,0.20,46.69,0.79,0.79,85670598250,0.79,0.79,85670598250 +LG에너지솔루션,373220,24,317500,5,-11500,-3.50,270555,300758,234000000,270555,-3.50,89.96,0.12,0.12,85390556000,0.11,0.11,85390556000 +LG전자,066570,25,73200,5,-4200,-5.43,1090005,329645,163647814,1090005,-5.43,330.66,0.67,0.67,80147668100,0.67,0.67,80147668100 +TIGER 미국나스닥100,133690,26,123795,5,-2965,-2.34,613447,440426,36020000,613447,-2.34,139.28,1.70,1.70,75701012193,1.70,1.70,75701012193 +HD현대일렉트릭,267260,27,287500,5,-6500,-2.21,266500,296306,36047135,266500,-2.21,89.94,0.74,0.74,75115676500,0.72,0.72,75115676500 +KB금융,105560,28,77700,5,-2800,-3.48,965746,867214,393528423,965746,-3.48,111.36,0.25,0.25,74764790400,0.24,0.24,74764790400 +NAVER,035420,29,198100,2,2500,1.28,378398,461848,158437008,378398,1.28,81.93,0.24,0.24,74255709050,0.24,0.24,74255709050 +카카오,035720,30,42500,2,1600,3.91,1673119,1549771,443721032,1673119,3.91,107.96,0.38,0.38,70660408600,0.37,0.37,70660408600 diff --git a/top30/20250403/top30-tv-20250403-131002.csv b/top30/20250403/top30-tv-20250403-131002.csv new file mode 100644 index 000000000000..23c3eb5d8f16 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,14262304,14402297,5919637922,14262304,-2.04,99.03,0.24,0.24,816749311800,0.24,0.24,816749311800 +SK하이닉스,000660,2,193300,5,-4600,-2.32,2918111,2764223,728002365,2918111,-2.32,105.57,0.40,0.40,558741918150,0.40,0.40,558741918150 +KODEX 레버리지,122630,3,15165,5,-405,-2.60,25940500,15703090,143050000,25940500,-2.60,165.19,18.13,18.13,387024050317,17.84,17.84,387024050317 +오리엔트정공,065500,4,18510,2,2620,16.49,20068122,50208520,31742912,20068122,16.49,39.97,63.22,63.22,356458773090,60.67,60.67,356458773090 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,141729244,118768640,546800000,141729244,2.67,119.33,25.92,25.92,332508734648,26.32,26.32,332508734648 +에이유브랜즈,481070,6,21000,2,5000,31.25,11093717,0,14160000,11093717,31.25,0.00,78.35,78.35,269626351725,90.67,90.67,269626351725 +KODEX 200,069500,7,33720,5,-460,-1.35,6003621,6797136,174250000,6003621,-1.35,88.33,3.45,3.45,200993629424,3.42,3.42,200993629424 +KODEX 코스닥150레버리지,233740,8,6500,5,-75,-1.14,30968040,29951248,251200000,30968040,-1.14,103.39,12.33,12.33,197849408602,12.12,12.12,197849408602 +한텍,098070,9,31250,5,-200,-0.64,5021039,11261551,11121141,5021039,-0.64,44.59,45.15,45.15,156987806950,45.17,45.17,156987806950 +한화에어로스페이스,012450,10,682000,2,19000,2.87,223601,297917,45581161,223601,2.87,75.05,0.49,0.49,151661202000,0.49,0.49,151661202000 +KODEX 코스닥150선물인버스,251340,11,4155,2,25,0.61,33938046,27753380,54200000,33938046,0.61,122.28,62.62,62.62,142003210062,63.06,63.06,142003210062 +유일로보틱스,388720,12,91100,2,18800,26.00,1472805,1281842,11483026,1472805,26.00,114.90,12.83,12.83,129590623900,12.39,12.39,129590623900 +현대차,005380,13,194300,5,-2000,-1.02,647087,615215,209416191,647087,-1.02,105.18,0.31,0.31,124230739200,0.31,0.31,124230739200 +TIGER 미국S&P500,360750,14,20180,5,-380,-1.85,5694960,7190083,381300000,5694960,-1.85,79.21,1.49,1.49,114687179494,1.49,1.49,114687179494 +KODEX 미국S&P500,379800,15,18550,5,-350,-1.85,6032756,6366792,216650000,6032756,-1.85,94.75,2.78,2.78,111657779977,2.78,2.78,111657779977 +KODEX 인버스,114800,16,4565,2,55,1.22,23344064,16812708,132800000,23344064,1.22,138.85,17.58,17.58,107586516111,17.75,17.75,107586516111 +형지I&C,011080,17,3255,2,520,19.01,33614204,53882264,31541686,33614204,19.01,62.38,106.57,106.57,106967152805,104.19,104.19,106967152805 +TIGER 200,102110,18,33665,5,-440,-1.29,3078837,1070616,65050000,3078837,-1.29,287.58,4.73,4.73,102708495909,4.69,4.69,102708495909 +심플랫폼,444530,19,14090,2,1120,8.64,7143922,6512634,6135447,7143922,8.64,109.69,116.44,116.44,100991233550,116.82,116.82,100991233550 +iMBC,052220,20,5550,2,490,9.68,17065968,15151531,23000000,17065968,9.68,112.64,74.20,74.20,93312689465,73.10,73.10,93312689465 +미트박스,475460,21,12940,2,1710,15.23,7092379,1850074,5587025,7092379,15.23,383.36,126.94,126.94,91257144630,126.23,126.23,91257144630 +한화오션,042660,22,70800,2,1200,1.72,1277018,1663181,306413394,1277018,1.72,76.78,0.42,0.42,89911387350,0.41,0.41,89911387350 +현대로템,064350,23,99900,2,900,0.91,873932,1845907,109142293,873932,0.91,47.34,0.80,0.80,86877264650,0.80,0.80,86877264650 +LG에너지솔루션,373220,24,317500,5,-11500,-3.50,273487,300758,234000000,273487,-3.50,90.93,0.12,0.12,86321666500,0.12,0.12,86321666500 +LG전자,066570,25,73200,5,-4200,-5.43,1113928,329645,163647814,1113928,-5.43,337.92,0.68,0.68,81897432000,0.68,0.68,81897432000 +TIGER 미국나스닥100,133690,26,123895,5,-2865,-2.26,627752,440426,36020000,627752,-2.26,142.53,1.74,1.74,77472869490,1.74,1.74,77472869490 +HD현대일렉트릭,267260,27,288500,5,-5500,-1.87,271334,296306,36047135,271334,-1.87,91.57,0.75,0.75,76507029250,0.74,0.74,76507029250 +KB금융,105560,28,77700,5,-2800,-3.48,987582,867214,393528423,987582,-3.48,113.88,0.25,0.25,76461107950,0.25,0.25,76461107950 +NAVER,035420,29,198200,2,2600,1.33,385255,461848,158437008,385255,1.33,83.42,0.24,0.24,75614226800,0.24,0.24,75614226800 +카카오,035720,30,42700,2,1800,4.40,1719759,1549771,443721032,1719759,4.40,110.97,0.39,0.39,72647078350,0.38,0.38,72647078350 diff --git a/top30/20250403/top30-tv-20250403-132001.csv b/top30/20250403/top30-tv-20250403-132001.csv new file mode 100644 index 000000000000..e2fcedafafa2 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,14592086,14402297,5919637922,14592086,-2.04,101.32,0.25,0.25,835744739950,0.25,0.25,835744739950 +SK하이닉스,000660,2,193100,5,-4800,-2.43,2993015,2764223,728002365,2993015,-2.43,108.28,0.41,0.41,573219863550,0.41,0.41,573219863550 +KODEX 레버리지,122630,3,15175,5,-395,-2.54,26425214,15703090,143050000,26425214,-2.54,168.28,18.47,18.47,394384919883,18.17,18.17,394384919883 +오리엔트정공,065500,4,18300,2,2410,15.17,20522417,50208520,31742912,20522417,15.17,40.87,64.65,64.65,364805359805,62.80,62.80,364805359805 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,147700909,118768640,546800000,147700909,2.67,124.36,27.01,27.01,346271271071,27.41,27.41,346271271071 +에이유브랜즈,481070,6,21000,2,5000,31.25,11260980,0,14160000,11260980,31.25,0.00,79.53,79.53,273115916550,91.85,91.85,273115916550 +KODEX 200,069500,7,33730,5,-450,-1.32,6168367,6797136,174250000,6168367,-1.32,90.75,3.54,3.54,206551871119,3.51,3.51,206551871119 +KODEX 코스닥150레버리지,233740,8,6500,5,-75,-1.14,31517366,29951248,251200000,31517366,-1.14,105.23,12.55,12.55,201423686972,12.34,12.34,201423686972 +한텍,098070,9,31600,2,150,0.48,5072532,11261551,11121141,5072532,0.48,45.04,45.61,45.61,158605657200,45.13,45.13,158605657200 +한화에어로스페이스,012450,10,685000,2,22000,3.32,231877,297917,45581161,231877,3.32,77.83,0.51,0.51,157319890000,0.50,0.50,157319890000 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,35037194,27753380,54200000,35037194,0.48,126.24,64.64,64.64,146564728074,65.16,65.16,146564728074 +유일로보틱스,388720,12,90900,2,18600,25.73,1478684,1281842,11483026,1478684,25.73,115.36,12.88,12.88,130125543100,12.47,12.47,130125543100 +현대차,005380,13,194200,5,-2100,-1.07,653269,615215,209416191,653269,-1.07,106.19,0.31,0.31,125431567750,0.31,0.31,125431567750 +TIGER 미국S&P500,360750,14,20180,5,-380,-1.85,5828294,7190083,381300000,5828294,-1.85,81.06,1.53,1.53,117377917119,1.53,1.53,117377917119 +KODEX 미국S&P500,379800,15,18550,5,-350,-1.85,6128501,6366792,216650000,6128501,-1.85,96.26,2.83,2.83,113433875323,2.82,2.82,113433875323 +KODEX 인버스,114800,16,4565,2,55,1.22,23862897,16812708,132800000,23862897,1.22,141.93,17.97,17.97,109955042799,18.14,18.14,109955042799 +형지I&C,011080,17,3205,2,470,17.18,34012951,53882264,31541686,34012951,17.18,63.12,107.83,107.83,108255056018,107.09,107.09,108255056018 +심플랫폼,444530,18,14090,2,1120,8.64,7426579,6512634,6135447,7426579,8.64,114.03,121.04,121.04,105031027135,121.50,121.50,105031027135 +TIGER 200,102110,19,33675,5,-430,-1.26,3111945,1070616,65050000,3111945,-1.26,290.67,4.78,4.78,103823868784,4.74,4.74,103823868784 +미트박스,475460,20,13290,2,2060,18.34,7374419,1850074,5587025,7374419,18.34,398.60,131.99,131.99,94987264855,127.93,127.93,94987264855 +iMBC,052220,21,5500,2,440,8.70,17289087,15151531,23000000,17289087,8.70,114.11,75.17,75.17,94541072460,74.74,74.74,94541072460 +한화오션,042660,22,71100,2,1500,2.16,1300727,1663181,306413394,1300727,2.16,78.21,0.42,0.42,91593819200,0.42,0.42,91593819200 +LG에너지솔루션,373220,23,318000,5,-11000,-3.34,282133,300758,234000000,282133,-3.34,93.81,0.12,0.12,89067412250,0.12,0.12,89067412250 +현대로템,064350,24,99900,2,900,0.91,893797,1845907,109142293,893797,0.91,48.42,0.82,0.82,88866105850,0.82,0.82,88866105850 +LG전자,066570,25,73000,5,-4400,-5.68,1139848,329645,163647814,1139848,-5.68,345.78,0.70,0.70,83792011950,0.70,0.70,83792011950 +TIGER 미국나스닥100,133690,26,123970,5,-2790,-2.20,640046,440426,36020000,640046,-2.20,145.32,1.78,1.78,78996564812,1.77,1.77,78996564812 +HD현대일렉트릭,267260,27,289000,5,-5000,-1.70,279164,296306,36047135,279164,-1.70,94.21,0.77,0.77,78767776000,0.76,0.76,78767776000 +KB금융,105560,28,77500,5,-3000,-3.73,1006829,867214,393528423,1006829,-3.73,116.10,0.26,0.26,77955444800,0.26,0.26,77955444800 +NAVER,035420,29,198300,2,2700,1.38,391138,461848,158437008,391138,1.38,84.69,0.25,0.25,76780320250,0.24,0.24,76780320250 +카카오,035720,30,42800,2,1900,4.65,1784123,1549771,443721032,1784123,4.65,115.12,0.40,0.40,75398077425,0.40,0.40,75398077425 diff --git a/top30/20250403/top30-tv-20250403-133001.csv b/top30/20250403/top30-tv-20250403-133001.csv new file mode 100644 index 000000000000..f830e69261ff --- /dev/null +++ b/top30/20250403/top30-tv-20250403-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,14908348,14402297,5919637922,14908348,-2.21,103.51,0.25,0.25,853946519650,0.25,0.25,853946519650 +SK하이닉스,000660,2,193300,5,-4600,-2.32,3084140,2764223,728002365,3084140,-2.32,111.57,0.42,0.42,590851635050,0.42,0.42,590851635050 +KODEX 레버리지,122630,3,15180,5,-390,-2.50,26776567,15703090,143050000,26776567,-2.50,170.52,18.72,18.72,399723838827,18.41,18.41,399723838827 +오리엔트정공,065500,4,18420,2,2530,15.92,20959556,50208520,31742912,20959556,15.92,41.75,66.03,66.03,372843038130,63.77,63.77,372843038130 +KODEX 200선물인버스2X,252670,5,2305,2,55,2.44,151777468,118768640,546800000,151777468,2.44,127.79,27.76,27.76,355653186040,28.22,28.22,355653186040 +에이유브랜즈,481070,6,20750,2,4750,29.69,11376613,0,14160000,11376613,29.69,0.00,80.34,80.34,275533772750,93.78,93.78,275533772750 +KODEX 200,069500,7,33730,5,-450,-1.32,6315478,6797136,174250000,6315478,-1.32,92.91,3.62,3.62,211517136451,3.60,3.60,211517136451 +KODEX 코스닥150레버리지,233740,8,6510,5,-65,-0.99,32114831,29951248,251200000,32114831,-0.99,107.22,12.78,12.78,205316481205,12.56,12.56,205316481205 +한텍,098070,9,31550,2,100,0.32,5465780,11261551,11121141,5465780,0.32,48.53,49.15,49.15,171114175000,48.77,48.77,171114175000 +한화에어로스페이스,012450,10,687000,2,24000,3.62,242099,297917,45581161,242099,3.62,81.26,0.53,0.53,164330231500,0.52,0.52,164330231500 +KODEX 코스닥150선물인버스,251340,11,4155,2,25,0.61,35352957,27753380,54200000,35352957,0.61,127.38,65.23,65.23,147874834606,65.66,65.66,147874834606 +유일로보틱스,388720,12,90500,2,18200,25.17,1489718,1281842,11483026,1489718,25.17,116.22,12.97,12.97,131126369250,12.62,12.62,131126369250 +현대차,005380,13,194100,5,-2200,-1.12,669606,615215,209416191,669606,-1.12,108.84,0.32,0.32,128603953550,0.32,0.32,128603953550 +TIGER 미국S&P500,360750,14,20160,5,-400,-1.95,6040659,7190083,381300000,6040659,-1.95,84.01,1.58,1.58,121660987631,1.58,1.58,121660987631 +KODEX 미국S&P500,379800,15,18530,5,-370,-1.96,6266018,6366792,216650000,6266018,-1.96,98.42,2.89,2.89,115983394303,2.89,2.89,115983394303 +KODEX 인버스,114800,16,4565,2,55,1.22,24049345,16812708,132800000,24049345,1.22,143.04,18.11,18.11,110806185364,18.28,18.28,110806185364 +형지I&C,011080,17,3245,2,510,18.65,34389593,53882264,31541686,34389593,18.65,63.82,109.03,109.03,109474351099,106.96,106.96,109474351099 +심플랫폼,444530,18,13810,2,840,6.48,7615174,6512634,6135447,7615174,6.48,116.93,124.12,124.12,107638676470,127.04,127.04,107638676470 +TIGER 200,102110,19,33680,5,-425,-1.25,3127469,1070616,65050000,3127469,-1.25,292.12,4.81,4.81,104346796254,4.76,4.76,104346796254 +미트박스,475460,20,13000,2,1770,15.76,7471395,1850074,5587025,7471395,15.76,403.84,133.73,133.73,96259866185,132.53,132.53,96259866185 +iMBC,052220,21,5550,2,490,9.68,17380770,15151531,23000000,17380770,9.68,114.71,75.57,75.57,95048931020,74.46,74.46,95048931020 +한화오션,042660,22,71400,2,1800,2.59,1336533,1663181,306413394,1336533,2.59,80.36,0.44,0.44,94145315600,0.43,0.43,94145315600 +LG에너지솔루션,373220,23,318000,5,-11000,-3.34,288787,300758,234000000,288787,-3.34,96.02,0.12,0.12,91183498750,0.12,0.12,91183498750 +현대로템,064350,24,100200,2,1200,1.21,905950,1845907,109142293,905950,1.21,49.08,0.83,0.83,90083696900,0.82,0.82,90083696900 +LG전자,066570,25,73100,5,-4300,-5.56,1179570,329645,163647814,1179570,-5.56,357.83,0.72,0.72,86691581800,0.72,0.72,86691581800 +TIGER 미국나스닥100,133690,26,123845,5,-2915,-2.30,651283,440426,36020000,651283,-2.30,147.88,1.81,1.81,80389099381,1.80,1.80,80389099381 +HD현대일렉트릭,267260,27,288500,5,-5500,-1.87,283370,296306,36047135,283370,-1.87,95.63,0.79,0.79,79983066500,0.77,0.77,79983066500 +KB금융,105560,28,77500,5,-3000,-3.73,1025868,867214,393528423,1025868,-3.73,118.29,0.26,0.26,79430775800,0.26,0.26,79430775800 +NAVER,035420,29,198600,2,3000,1.53,403911,461848,158437008,403911,1.53,87.46,0.25,0.25,79316687500,0.25,0.25,79316687500 +카카오,035720,30,42800,2,1900,4.65,1848525,1549771,443721032,1848525,4.65,119.28,0.42,0.42,78156097900,0.41,0.41,78156097900 diff --git a/top30/20250403/top30-tv-20250403-134002.csv b/top30/20250403/top30-tv-20250403-134002.csv new file mode 100644 index 000000000000..b8e66f08eca3 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,15134919,14402297,5919637922,15134919,-2.21,105.09,0.26,0.26,866973223850,0.25,0.25,866973223850 +SK하이닉스,000660,2,193100,5,-4800,-2.43,3135334,2764223,728002365,3135334,-2.43,113.43,0.43,0.43,600739041500,0.43,0.43,600739041500 +KODEX 레버리지,122630,3,15195,5,-375,-2.41,27043747,15703090,143050000,27043747,-2.41,172.22,18.91,18.91,403781668686,18.58,18.58,403781668686 +오리엔트정공,065500,4,18375,2,2485,15.64,21190578,50208520,31742912,21190578,15.64,42.21,66.76,66.76,377081797900,64.65,64.65,377081797900 +KODEX 200선물인버스2X,252670,5,2302,2,52,2.31,152156351,118768640,546800000,152156351,2.31,128.11,27.83,27.83,356525922077,28.32,28.32,356525922077 +에이유브랜즈,481070,6,20650,2,4650,29.06,11459825,0,14160000,11459825,29.06,0.00,80.93,80.93,277260944525,94.82,94.82,277260944525 +KODEX 200,069500,7,33755,5,-425,-1.24,6452143,6797136,174250000,6452143,-1.24,94.92,3.70,3.70,216128832698,3.67,3.67,216128832698 +KODEX 코스닥150레버리지,233740,8,6535,5,-40,-0.61,32580172,29951248,251200000,32580172,-0.61,108.78,12.97,12.97,208350968161,12.69,12.69,208350968161 +한텍,098070,9,31400,5,-50,-0.16,5508799,11261551,11121141,5508799,-0.16,48.92,49.53,49.53,172468084750,49.39,49.39,172468084750 +한화에어로스페이스,012450,10,688000,2,25000,3.77,246555,297917,45581161,246555,3.77,82.76,0.54,0.54,167392031500,0.53,0.53,167392031500 +KODEX 코스닥150선물인버스,251340,11,4140,2,10,0.24,36085277,27753380,54200000,36085277,0.24,130.02,66.58,66.58,150911506751,67.25,67.25,150911506751 +유일로보틱스,388720,12,90200,2,17900,24.76,1505676,1281842,11483026,1505676,24.76,117.46,13.11,13.11,132568913300,12.80,12.80,132568913300 +현대차,005380,13,194100,5,-2200,-1.12,677424,615215,209416191,677424,-1.12,110.11,0.32,0.32,130120939350,0.32,0.32,130120939350 +TIGER 미국S&P500,360750,14,20185,5,-375,-1.82,6275797,7190083,381300000,6275797,-1.82,87.28,1.65,1.65,126403787394,1.64,1.64,126403787394 +KODEX 미국S&P500,379800,15,18550,5,-350,-1.85,6504536,6366792,216650000,6504536,-1.85,102.16,3.00,3.00,120404841308,3.00,3.00,120404841308 +KODEX 인버스,114800,16,4560,2,50,1.11,24210456,16812708,132800000,24210456,1.11,144.00,18.23,18.23,111541702556,18.42,18.42,111541702556 +형지I&C,011080,17,3185,2,450,16.45,35022981,53882264,31541686,35022981,16.45,65.00,111.04,111.04,111499925721,110.99,110.99,111499925721 +심플랫폼,444530,18,13830,2,860,6.63,7685335,6512634,6135447,7685335,6.63,118.01,125.26,125.26,108600051665,127.99,127.99,108600051665 +TIGER 200,102110,19,33700,5,-405,-1.19,3138804,1070616,65050000,3138804,-1.19,293.18,4.83,4.83,104728690161,4.78,4.78,104728690161 +미트박스,475460,20,13000,2,1770,15.76,7540631,1850074,5587025,7540631,15.76,407.59,134.97,134.97,97159001365,133.77,133.77,97159001365 +한화오션,042660,21,71400,2,1800,2.59,1360457,1663181,306413394,1360457,2.59,81.80,0.44,0.44,95852506600,0.44,0.44,95852506600 +iMBC,052220,22,5510,2,450,8.89,17486888,15151531,23000000,17486888,8.89,115.41,76.03,76.03,95634986910,75.46,75.46,95634986910 +LG에너지솔루션,373220,23,318000,5,-11000,-3.34,292668,300758,234000000,292668,-3.34,97.31,0.13,0.13,92417081000,0.12,0.12,92417081000 +현대로템,064350,24,100300,2,1300,1.31,912967,1845907,109142293,912967,1.31,49.46,0.84,0.84,90787287750,0.83,0.83,90787287750 +LG전자,066570,25,73000,5,-4400,-5.68,1209855,329645,163647814,1209855,-5.68,367.02,0.74,0.74,88904422400,0.74,0.74,88904422400 +TIGER 미국나스닥100,133690,26,124005,5,-2755,-2.17,679037,440426,36020000,679037,-2.17,154.18,1.89,1.89,83830319627,1.88,1.88,83830319627 +KB금융,105560,27,77500,5,-3000,-3.73,1052813,867214,393528423,1052813,-3.73,121.40,0.27,0.27,81517822550,0.27,0.27,81517822550 +HD현대일렉트릭,267260,28,289500,5,-4500,-1.53,287574,296306,36047135,287574,-1.53,97.05,0.80,0.80,81199625750,0.78,0.78,81199625750 +NAVER,035420,29,198900,2,3300,1.69,412944,461848,158437008,412944,1.69,89.41,0.26,0.26,81111926300,0.26,0.26,81111926300 +카카오,035720,30,42800,2,1900,4.65,1899737,1549771,443721032,1899737,4.65,122.58,0.43,0.43,80345589025,0.42,0.42,80345589025 diff --git a/top30/20250403/top30-tv-20250403-135001.csv b/top30/20250403/top30-tv-20250403-135001.csv new file mode 100644 index 000000000000..878633b40347 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,15252439,14402297,5919637922,15252439,-2.21,105.90,0.26,0.26,873729761400,0.26,0.26,873729761400 +SK하이닉스,000660,2,193300,5,-4600,-2.32,3205695,2764223,728002365,3205695,-2.32,115.97,0.44,0.44,614326165750,0.44,0.44,614326165750 +KODEX 레버리지,122630,3,15195,5,-375,-2.41,27315447,15703090,143050000,27315447,-2.41,173.95,19.10,19.10,407907613391,18.77,18.77,407907613391 +오리엔트정공,065500,4,17970,2,2080,13.09,21910596,50208520,31742912,21910596,13.09,43.64,69.03,69.03,390149122490,68.40,68.40,390149122490 +KODEX 200선물인버스2X,252670,5,2305,2,55,2.44,153415217,118768640,546800000,153415217,2.44,129.17,28.06,28.06,359426770752,28.52,28.52,359426770752 +에이유브랜즈,481070,6,20200,2,4200,26.25,11573195,0,14160000,11573195,26.25,0.00,81.73,81.73,279573605475,97.74,97.74,279573605475 +KODEX 200,069500,7,33755,5,-425,-1.24,6572121,6797136,174250000,6572121,-1.24,96.69,3.77,3.77,220177386893,3.74,3.74,220177386893 +KODEX 코스닥150레버리지,233740,8,6540,5,-35,-0.53,33164334,29951248,251200000,33164334,-0.53,110.73,13.20,13.20,212165173691,12.91,12.91,212165173691 +한텍,098070,9,31450,3,0,0.00,5548419,11261551,11121141,5548419,0.00,49.27,49.89,49.89,173714219025,49.67,49.67,173714219025 +한화에어로스페이스,012450,10,690000,2,27000,4.07,254859,297917,45581161,254859,4.07,85.55,0.56,0.56,173110244500,0.55,0.55,173110244500 +KODEX 코스닥150선물인버스,251340,11,4145,2,15,0.36,36413573,27753380,54200000,36413573,0.36,131.20,67.18,67.18,152271803762,67.78,67.78,152271803762 +현대차,005380,12,194300,5,-2000,-1.02,698352,615215,209416191,698352,-1.02,113.51,0.33,0.33,134183428500,0.33,0.33,134183428500 +유일로보틱스,388720,13,90700,2,18400,25.45,1514857,1281842,11483026,1514857,25.45,118.18,13.19,13.19,133397255050,12.81,12.81,133397255050 +TIGER 미국S&P500,360750,14,20180,5,-380,-1.85,6393970,7190083,381300000,6393970,-1.85,88.93,1.68,1.68,128788439390,1.67,1.67,128788439390 +KODEX 미국S&P500,379800,15,18550,5,-350,-1.85,6643577,6366792,216650000,6643577,-1.85,104.35,3.07,3.07,122983752333,3.06,3.06,122983752333 +형지I&C,011080,16,3130,2,395,14.44,35638923,53882264,31541686,35638923,14.44,66.14,112.99,112.99,113450396095,114.92,114.92,113450396095 +KODEX 인버스,114800,17,4565,2,55,1.22,24342848,16812708,132800000,24342848,1.22,144.79,18.33,18.33,112146079361,18.50,18.50,112146079361 +심플랫폼,444530,18,13840,2,870,6.71,7753326,6512634,6135447,7753326,6.71,119.05,126.37,126.37,109541876035,129.00,129.00,109541876035 +TIGER 200,102110,19,33695,5,-410,-1.20,3154712,1070616,65050000,3154712,-1.20,294.66,4.85,4.85,105264571931,4.80,4.80,105264571931 +미트박스,475460,20,13030,2,1800,16.03,7674531,1850074,5587025,7674531,16.03,414.82,137.36,137.36,98914626190,135.87,135.87,98914626190 +한화오션,042660,21,71400,2,1800,2.59,1387105,1663181,306413394,1387105,2.59,83.40,0.45,0.45,97754386450,0.45,0.45,97754386450 +iMBC,052220,22,5490,2,430,8.50,17628631,15151531,23000000,17628631,8.50,116.35,76.65,76.65,96414562760,76.36,76.36,96414562760 +LG에너지솔루션,373220,23,318500,5,-10500,-3.19,298721,300758,234000000,298721,-3.19,99.32,0.13,0.13,94342939750,0.13,0.13,94342939750 +현대로템,064350,24,100300,2,1300,1.31,927053,1845907,109142293,927053,1.31,50.22,0.85,0.85,92199993850,0.84,0.84,92199993850 +LG전자,066570,25,72900,5,-4500,-5.81,1254675,329645,163647814,1254675,-5.81,380.61,0.77,0.77,92177317800,0.77,0.77,92177317800 +TIGER 미국나스닥100,133690,26,123995,5,-2765,-2.18,684563,440426,36020000,684563,-2.18,155.43,1.90,1.90,84515462797,1.89,1.89,84515462797 +HD현대일렉트릭,267260,27,290500,5,-3500,-1.19,297990,296306,36047135,297990,-1.19,100.57,0.83,0.83,84222155500,0.80,0.80,84222155500 +KB금융,105560,28,77500,5,-3000,-3.73,1080845,867214,393528423,1080845,-3.73,124.63,0.27,0.27,83691971200,0.27,0.27,83691971200 +NAVER,035420,29,199000,2,3400,1.74,422201,461848,158437008,422201,1.74,91.42,0.27,0.27,82952707850,0.26,0.26,82952707850 +카카오,035720,30,42750,2,1850,4.52,1946476,1549771,443721032,1946476,4.52,125.60,0.44,0.44,82345722200,0.43,0.43,82345722200 diff --git a/top30/20250403/top30-tv-20250403-140001.csv b/top30/20250403/top30-tv-20250403-140001.csv new file mode 100644 index 000000000000..ae66f8d7a4c5 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,15524458,14402297,5919637922,15524458,-2.04,107.79,0.26,0.26,889374567100,0.26,0.26,889374567100 +SK하이닉스,000660,2,193100,5,-4800,-2.43,3269287,2764223,728002365,3269287,-2.43,118.27,0.45,0.45,626624837050,0.45,0.45,626624837050 +오리엔트정공,065500,3,17480,2,1590,10.01,25137589,50208520,31742912,25137589,10.01,50.07,79.19,79.19,446062473830,80.39,80.39,446062473830 +KODEX 레버리지,122630,4,15175,5,-395,-2.54,27606229,15703090,143050000,27606229,-2.54,175.80,19.30,19.30,412325324594,18.99,18.99,412325324594 +KODEX 200선물인버스2X,252670,5,2307,2,57,2.53,155603314,118768640,546800000,155603314,2.53,131.01,28.46,28.46,364461234813,28.89,28.89,364461234813 +에이유브랜즈,481070,6,19970,2,3970,24.81,11742985,0,14160000,11742985,24.81,0.00,82.93,82.93,282995971250,100.08,100.08,282995971250 +KODEX 200,069500,7,33730,5,-450,-1.32,6689959,6797136,174250000,6689959,-1.32,98.42,3.84,3.84,224154352576,3.81,3.81,224154352576 +KODEX 코스닥150레버리지,233740,8,6520,5,-55,-0.84,34235744,29951248,251200000,34235744,-0.84,114.30,13.63,13.63,219168743486,13.38,13.38,219168743486 +한화에어로스페이스,012450,9,692000,2,29000,4.37,265618,297917,45581161,265618,4.37,89.16,0.58,0.58,180544328500,0.57,0.57,180544328500 +한텍,098070,10,31150,5,-300,-0.95,5634150,11261551,11121141,5634150,-0.95,50.03,50.66,50.66,176391265150,50.92,50.92,176391265150 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,37422940,27753380,54200000,37422940,0.48,134.84,69.05,69.05,156454488632,69.56,69.56,156454488632 +현대차,005380,12,194100,5,-2200,-1.12,716031,615215,209416191,716031,-1.12,116.39,0.34,0.34,137617788400,0.34,0.34,137617788400 +유일로보틱스,388720,13,90600,2,18300,25.31,1523702,1281842,11483026,1523702,25.31,118.87,13.27,13.27,134199296300,12.90,12.90,134199296300 +TIGER 미국S&P500,360750,14,20185,5,-375,-1.82,6465810,7190083,381300000,6465810,-1.82,89.93,1.70,1.70,130238272967,1.69,1.69,130238272967 +형지I&C,011080,15,3045,2,310,11.33,39780015,53882264,31541686,39780015,11.33,73.83,126.12,126.12,125902603231,131.09,131.09,125902603231 +KODEX 미국S&P500,379800,16,18560,5,-340,-1.80,6725950,6366792,216650000,6725950,-1.80,105.64,3.10,3.10,124511869516,3.10,3.10,124511869516 +KODEX 인버스,114800,17,4570,2,60,1.33,24485985,16812708,132800000,24485985,1.33,145.64,18.44,18.44,112799445546,18.59,18.59,112799445546 +심플랫폼,444530,18,13390,2,420,3.24,7897632,6512634,6135447,7897632,3.24,121.27,128.72,128.72,111485371680,135.70,135.70,111485371680 +TIGER 200,102110,19,33675,5,-430,-1.26,3180577,1070616,65050000,3180577,-1.26,297.08,4.89,4.89,106136198199,4.85,4.85,106136198199 +iMBC,052220,20,5340,2,280,5.53,18594001,15151531,23000000,18594001,5.53,122.72,80.84,80.84,101567472515,82.70,82.70,101567472515 +미트박스,475460,21,12820,2,1590,14.16,7819465,1850074,5587025,7819465,14.16,422.66,139.96,139.96,100779482865,140.70,140.70,100779482865 +한화오션,042660,22,71200,2,1600,2.30,1427504,1663181,306413394,1427504,2.30,85.83,0.47,0.47,100634673800,0.46,0.46,100634673800 +LG에너지솔루션,373220,23,318000,5,-11000,-3.34,305226,300758,234000000,305226,-3.34,101.49,0.13,0.13,96414369500,0.13,0.13,96414369500 +현대로템,064350,24,100100,2,1100,1.11,944415,1845907,109142293,944415,1.11,51.16,0.87,0.87,93940806300,0.86,0.86,93940806300 +LG전자,066570,25,72900,5,-4500,-5.81,1274056,329645,163647814,1274056,-5.81,386.49,0.78,0.78,93591211050,0.78,0.78,93591211050 +HD현대일렉트릭,267260,26,291500,5,-2500,-0.85,307159,296306,36047135,307159,-0.85,103.66,0.85,0.85,86890022000,0.83,0.83,86890022000 +KB금융,105560,27,77500,5,-3000,-3.73,1107812,867214,393528423,1107812,-3.73,127.74,0.28,0.28,85780652100,0.28,0.28,85780652100 +TIGER 미국나스닥100,133690,28,124045,5,-2715,-2.14,690471,440426,36020000,690471,-2.14,156.77,1.92,1.92,85248144396,1.91,1.91,85248144396 +카카오,035720,29,42550,2,1650,4.03,2010552,1549771,443721032,2010552,4.03,129.73,0.45,0.45,85077579225,0.45,0.45,85077579225 +NAVER,035420,30,198200,2,2600,1.33,432219,461848,158437008,432219,1.33,93.58,0.27,0.27,84941783250,0.27,0.27,84941783250 diff --git a/top30/20250403/top30-tv-20250403-141002.csv b/top30/20250403/top30-tv-20250403-141002.csv new file mode 100644 index 000000000000..4b3b16658691 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,15668665,14402297,5919637922,15668665,-2.04,108.79,0.26,0.26,897672314550,0.26,0.26,897672314550 +SK하이닉스,000660,2,192900,5,-5000,-2.53,3335202,2764223,728002365,3335202,-2.53,120.66,0.46,0.46,639338956400,0.46,0.46,639338956400 +오리엔트정공,065500,3,16300,2,410,2.58,27579988,50208520,31742912,27579988,2.58,54.93,86.89,86.89,486974037575,94.12,94.12,486974037575 +KODEX 레버리지,122630,4,15175,5,-395,-2.54,27944672,15703090,143050000,27944672,-2.54,177.96,19.53,19.53,417462045081,19.23,19.23,417462045081 +KODEX 200선물인버스2X,252670,5,2305,2,55,2.44,156179669,118768640,546800000,156179669,2.44,131.50,28.56,28.56,365789818119,29.02,29.02,365789818119 +에이유브랜즈,481070,6,19070,2,3070,19.19,12010316,0,14160000,12010316,19.19,0.00,84.82,84.82,288251039370,106.75,106.75,288251039370 +KODEX 200,069500,7,33725,5,-455,-1.33,6784549,6797136,174250000,6784549,-1.33,99.81,3.89,3.89,227344946651,3.87,3.87,227344946651 +KODEX 코스닥150레버리지,233740,8,6520,5,-55,-0.84,34674171,29951248,251200000,34674171,-0.84,115.77,13.80,13.80,222029049171,13.56,13.56,222029049171 +한화에어로스페이스,012450,9,695000,2,32000,4.83,273287,297917,45581161,273287,4.83,91.73,0.60,0.60,185866543500,0.59,0.59,185866543500 +한텍,098070,10,31300,5,-150,-0.48,5680246,11261551,11121141,5680246,-0.48,50.44,51.08,51.08,177824741325,51.09,51.09,177824741325 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,37736749,27753380,54200000,37736749,0.48,135.97,69.62,69.62,157755319858,70.14,70.14,157755319858 +현대차,005380,12,194300,5,-2000,-1.02,730775,615215,209416191,730775,-1.02,118.78,0.35,0.35,140479674950,0.35,0.35,140479674950 +유일로보틱스,388720,13,91100,2,18800,26.00,1546270,1281842,11483026,1546270,26.00,120.63,13.47,13.47,136255417550,13.03,13.03,136255417550 +형지I&C,011080,14,2905,2,170,6.22,42908115,53882264,31541686,42908115,6.22,79.63,136.04,136.04,135078857661,147.42,147.42,135078857661 +TIGER 미국S&P500,360750,15,20175,5,-385,-1.87,6532404,7190083,381300000,6532404,-1.87,90.85,1.71,1.71,131582346543,1.71,1.71,131582346543 +KODEX 미국S&P500,379800,16,18545,5,-355,-1.88,6814482,6366792,216650000,6814482,-1.88,107.03,3.15,3.15,126154695145,3.14,3.14,126154695145 +KODEX 인버스,114800,17,4567,2,57,1.26,24541845,16812708,132800000,24541845,1.26,145.97,18.48,18.48,113054599043,18.64,18.64,113054599043 +심플랫폼,444530,18,13370,2,400,3.08,7958222,6512634,6135447,7958222,3.08,122.20,129.71,129.71,112294458115,136.89,136.89,112294458115 +TIGER 200,102110,19,33670,5,-435,-1.28,3210352,1070616,65050000,3210352,-1.28,299.86,4.94,4.94,107139024519,4.89,4.89,107139024519 +iMBC,052220,20,5170,2,110,2.17,18993783,15151531,23000000,18993783,2.17,125.36,82.58,82.58,103671174825,87.18,87.18,103671174825 +한화오션,042660,21,71400,2,1800,2.59,1456491,1663181,306413394,1456491,2.59,87.57,0.48,0.48,102701991350,0.47,0.47,102701991350 +미트박스,475460,22,12920,2,1690,15.05,7858475,1850074,5587025,7858475,15.05,424.77,140.66,140.66,101281573745,140.31,140.31,101281573745 +LG전자,066570,23,72900,5,-4500,-5.81,1331688,329645,163647814,1331688,-5.81,403.98,0.81,0.81,97791186200,0.82,0.82,97791186200 +LG에너지솔루션,373220,24,318250,5,-10750,-3.27,308584,300758,234000000,308584,-3.27,102.60,0.13,0.13,97483334000,0.13,0.13,97483334000 +현대로템,064350,25,100200,2,1200,1.21,963589,1845907,109142293,963589,1.21,52.20,0.88,0.88,95858595550,0.88,0.88,95858595550 +HD현대일렉트릭,267260,26,292000,5,-2000,-0.68,313692,296306,36047135,313692,-0.68,105.87,0.87,0.87,88796151750,0.84,0.84,88796151750 +카카오,035720,27,42500,2,1600,3.91,2066881,1549771,443721032,2066881,3.91,133.37,0.47,0.47,87476706775,0.46,0.46,87476706775 +KB금융,105560,28,77400,5,-3100,-3.85,1126683,867214,393528423,1126683,-3.85,129.92,0.29,0.29,87241741800,0.29,0.29,87241741800 +TIGER 미국나스닥100,133690,29,123935,5,-2825,-2.23,705641,440426,36020000,705641,-2.23,160.22,1.96,1.96,87128503851,1.95,1.95,87128503851 +NAVER,035420,30,198100,2,2500,1.28,437254,461848,158437008,437254,1.28,94.67,0.28,0.28,85939788400,0.27,0.27,85939788400 diff --git a/top30/20250403/top30-tv-20250403-142002.csv b/top30/20250403/top30-tv-20250403-142002.csv new file mode 100644 index 000000000000..bf7fa649a08a --- /dev/null +++ b/top30/20250403/top30-tv-20250403-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57500,5,-1300,-2.21,15788651,14402297,5919637922,15788651,-2.21,109.63,0.27,0.27,904576191350,0.27,0.27,904576191350 +SK하이닉스,000660,2,193200,5,-4700,-2.37,3395517,2764223,728002365,3395517,-2.37,122.84,0.47,0.47,650983682900,0.46,0.46,650983682900 +오리엔트정공,065500,3,16630,2,740,4.66,29561996,50208520,31742912,29561996,4.66,58.88,93.13,93.13,520210544075,98.55,98.55,520210544075 +KODEX 레버리지,122630,4,15155,5,-415,-2.67,28095600,15703090,143050000,28095600,-2.67,178.92,19.64,19.64,419750437280,19.36,19.36,419750437280 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,156508396,118768640,546800000,156508396,2.67,131.78,28.62,28.62,366548045020,29.02,29.02,366548045020 +에이유브랜즈,481070,6,19070,2,3070,19.19,12245788,0,14160000,12245788,19.19,0.00,86.48,86.48,292750765090,108.41,108.41,292750765090 +KODEX 200,069500,7,33710,5,-470,-1.38,6871118,6797136,174250000,6871118,-1.38,101.09,3.94,3.94,230263868900,3.92,3.92,230263868900 +KODEX 코스닥150레버리지,233740,8,6505,5,-70,-1.06,35254963,29951248,251200000,35254963,-1.06,117.71,14.03,14.03,225812055115,13.82,13.82,225812055115 +한화에어로스페이스,012450,9,694000,2,31000,4.68,283769,297917,45581161,283769,4.68,95.25,0.62,0.62,193138996000,0.61,0.61,193138996000 +한텍,098070,10,31450,3,0,0.00,5734419,11261551,11121141,5734419,0.00,50.92,51.56,51.56,179526332075,51.33,51.33,179526332075 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,38090043,27753380,54200000,38090043,0.48,137.24,70.28,70.28,159220802572,70.79,70.79,159220802572 +현대차,005380,12,193900,5,-2400,-1.22,748092,615215,209416191,748092,-1.22,121.60,0.36,0.36,143840907000,0.35,0.35,143840907000 +형지I&C,011080,13,2985,2,250,9.14,45314101,53882264,31541686,45314101,9.14,84.10,143.66,143.66,142323332239,151.16,151.16,142323332239 +유일로보틱스,388720,14,90300,2,18000,24.90,1561937,1281842,11483026,1561937,24.90,121.85,13.60,13.60,137674721050,13.28,13.28,137674721050 +TIGER 미국S&P500,360750,15,20125,5,-435,-2.12,6798366,7190083,381300000,6798366,-2.12,94.55,1.78,1.78,136941516817,1.78,1.78,136941516817 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,7037141,6366792,216650000,7037141,-2.12,110.53,3.25,3.25,130278145583,3.25,3.25,130278145583 +KODEX 인버스,114800,17,4575,2,65,1.44,24848416,16812708,132800000,24848416,1.44,147.80,18.71,18.71,114455615031,18.84,18.84,114455615031 +심플랫폼,444530,18,13460,2,490,3.78,8006499,6512634,6135447,8006499,3.78,122.94,130.50,130.50,112938411300,136.76,136.76,112938411300 +미트박스,475460,19,13730,2,2500,22.26,8694580,1850074,5587025,8694580,22.26,469.96,155.62,155.62,112612839995,146.80,146.80,112612839995 +TIGER 200,102110,20,33655,5,-450,-1.32,3216753,1070616,65050000,3216753,-1.32,300.46,4.95,4.95,107354509646,4.90,4.90,107354509646 +한화오션,042660,21,71450,2,1850,2.66,1491608,1663181,306413394,1491608,2.66,89.68,0.49,0.49,105208601750,0.48,0.48,105208601750 +iMBC,052220,22,5280,2,220,4.35,19284306,15151531,23000000,19284306,4.35,127.28,83.84,83.84,105200318330,86.63,86.63,105200318330 +LG전자,066570,23,72900,5,-4500,-5.81,1349060,329645,163647814,1349060,-5.81,409.25,0.82,0.82,99058084150,0.83,0.83,99058084150 +LG에너지솔루션,373220,24,318500,5,-10500,-3.19,312507,300758,234000000,312507,-3.19,103.91,0.13,0.13,98731674750,0.13,0.13,98731674750 +현대로템,064350,25,100100,2,1100,1.11,974679,1845907,109142293,974679,1.11,52.80,0.89,0.89,96969240550,0.89,0.89,96969240550 +HD현대일렉트릭,267260,26,292000,5,-2000,-0.68,320096,296306,36047135,320096,-0.68,108.03,0.89,0.89,90665404250,0.86,0.86,90665404250 +카카오,035720,27,42450,2,1550,3.79,2110954,1549771,443721032,2110954,3.79,136.21,0.48,0.48,89347342050,0.47,0.47,89347342050 +TIGER 미국나스닥100,133690,28,123630,5,-3130,-2.47,722411,440426,36020000,722411,-2.47,164.03,2.01,2.01,89203963103,2.00,2.00,89203963103 +KB금융,105560,29,77400,5,-3100,-3.85,1146775,867214,393528423,1146775,-3.85,132.24,0.29,0.29,88796306550,0.29,0.29,88796306550 +NAVER,035420,30,198100,2,2500,1.28,448523,461848,158437008,448523,1.28,97.11,0.28,0.28,88170902700,0.28,0.28,88170902700 diff --git a/top30/20250403/top30-tv-20250403-143001.csv b/top30/20250403/top30-tv-20250403-143001.csv new file mode 100644 index 000000000000..6a10f5d3029c --- /dev/null +++ b/top30/20250403/top30-tv-20250403-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,15971049,14402297,5919637922,15971049,-2.04,110.89,0.27,0.27,915072060000,0.27,0.27,915072060000 +SK하이닉스,000660,2,193700,5,-4200,-2.12,3476672,2764223,728002365,3476672,-2.12,125.77,0.48,0.48,666683144150,0.47,0.47,666683144150 +오리엔트정공,065500,3,17000,2,1110,6.99,30595878,50208520,31742912,30595878,6.99,60.94,96.39,96.39,537661631555,99.64,99.64,537661631555 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,28289949,15703090,143050000,28289949,-2.60,180.16,19.78,19.78,422695473788,19.48,19.48,422695473788 +KODEX 200선물인버스2X,252670,5,2307,2,57,2.53,158237269,118768640,546800000,158237269,2.53,133.23,28.94,28.94,370541273939,29.37,29.37,370541273939 +에이유브랜즈,481070,6,18400,2,2400,15.00,12508055,0,14160000,12508055,15.00,0.00,88.33,88.33,297647006175,114.24,114.24,297647006175 +KODEX 200,069500,7,33720,5,-460,-1.35,7028310,6797136,174250000,7028310,-1.35,103.40,4.03,4.03,235562400547,4.01,4.01,235562400547 +KODEX 코스닥150레버리지,233740,8,6550,5,-25,-0.38,35799276,29951248,251200000,35799276,-0.38,119.53,14.25,14.25,229363362516,13.94,13.94,229363362516 +한화에어로스페이스,012450,9,699000,2,36000,5.43,295442,297917,45581161,295442,5.43,99.17,0.65,0.65,201266428500,0.63,0.63,201266428500 +한텍,098070,10,31800,2,350,1.11,5861025,11261551,11121141,5861025,1.11,52.04,52.70,52.70,183528938250,51.90,51.90,183528938250 +KODEX 코스닥150선물인버스,251340,11,4140,2,10,0.24,38872350,27753380,54200000,38872350,0.24,140.06,71.72,71.72,162462402647,72.40,72.40,162462402647 +현대차,005380,12,193800,5,-2500,-1.27,769653,615215,209416191,769653,-1.27,125.10,0.37,0.37,148017105250,0.36,0.36,148017105250 +형지I&C,011080,13,3005,2,270,9.87,46175270,53882264,31541686,46175270,9.87,85.70,146.39,146.39,144909314395,152.89,152.89,144909314395 +TIGER 미국S&P500,360750,14,20090,5,-470,-2.29,6963887,7190083,381300000,6963887,-2.29,96.85,1.83,1.83,140268810210,1.83,1.83,140268810210 +유일로보틱스,388720,15,90200,2,17900,24.76,1581869,1281842,11483026,1581869,24.76,123.41,13.78,13.78,139471744850,13.47,13.47,139471744850 +KODEX 미국S&P500,379800,16,18465,5,-435,-2.30,7360081,6366792,216650000,7360081,-2.30,115.60,3.40,3.40,136246496551,3.41,3.41,136246496551 +미트박스,475460,17,13740,2,2510,22.35,9355580,1850074,5587025,9355580,22.35,505.69,167.45,167.45,121751386120,158.60,158.60,121751386120 +KODEX 인버스,114800,18,4567,2,57,1.26,25014369,16812708,132800000,25014369,1.26,148.78,18.84,18.84,115214114888,19.00,19.00,115214114888 +심플랫폼,444530,19,13370,2,400,3.08,8046390,6512634,6135447,8046390,3.08,123.55,131.15,131.15,113472082395,138.33,138.33,113472082395 +한화오션,042660,20,71700,2,2100,3.02,1549087,1663181,306413394,1549087,3.02,93.14,0.51,0.51,109322241650,0.50,0.50,109322241650 +TIGER 200,102110,21,33665,5,-440,-1.29,3233323,1070616,65050000,3233323,-1.29,302.01,4.97,4.97,107912227456,4.93,4.93,107912227456 +iMBC,052220,22,5330,2,270,5.34,19405165,15151531,23000000,19405165,5.34,128.07,84.37,84.37,105842631230,86.34,86.34,105842631230 +LG전자,066570,23,72800,5,-4600,-5.94,1370089,329645,163647814,1370089,-5.94,415.63,0.84,0.84,100590657550,0.84,0.84,100590657550 +LG에너지솔루션,373220,24,318000,5,-11000,-3.34,316108,300758,234000000,316108,-3.34,105.10,0.14,0.14,99877799750,0.13,0.13,99877799750 +현대로템,064350,25,100500,2,1500,1.52,990786,1845907,109142293,990786,1.52,53.67,0.91,0.91,98585168550,0.90,0.90,98585168550 +HD현대일렉트릭,267260,26,291500,5,-2500,-0.85,329780,296306,36047135,329780,-0.85,111.30,0.91,0.91,93491021000,0.89,0.89,93491021000 +TIGER 미국나스닥100,133690,27,123390,5,-3370,-2.66,743947,440426,36020000,743947,-2.66,168.92,2.07,2.07,91864034987,2.07,2.07,91864034987 +카카오,035720,28,42450,2,1550,3.79,2161035,1549771,443721032,2161035,3.79,139.44,0.49,0.49,91469743500,0.49,0.49,91469743500 +KB금융,105560,29,77300,5,-3200,-3.98,1178657,867214,393528423,1178657,-3.98,135.91,0.30,0.30,91260951300,0.30,0.30,91260951300 +NAVER,035420,30,197800,2,2200,1.12,461534,461848,158437008,461534,1.12,99.93,0.29,0.29,90744920400,0.29,0.29,90744920400 diff --git a/top30/20250403/top30-tv-20250403-144001.csv b/top30/20250403/top30-tv-20250403-144001.csv new file mode 100644 index 000000000000..74d1aaa71893 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,5,-1400,-2.38,16485827,14402297,5919637922,16485827,-2.38,114.47,0.28,0.28,944631159400,0.28,0.28,944631159400 +SK하이닉스,000660,2,193100,5,-4800,-2.43,3560954,2764223,728002365,3560954,-2.43,128.82,0.49,0.49,682954237400,0.49,0.49,682954237400 +오리엔트정공,065500,3,16940,2,1050,6.61,31787708,50208520,31742912,31787708,6.61,63.31,100.14,100.14,558075506480,103.78,103.78,558075506480 +KODEX 레버리지,122630,4,15110,5,-460,-2.95,29201192,15703090,143050000,29201192,-2.95,185.96,20.41,20.41,436459221830,20.19,20.19,436459221830 +KODEX 200선물인버스2X,252670,5,2315,2,65,2.89,163983625,118768640,546800000,163983625,2.89,138.07,29.99,29.99,383850747468,30.32,30.32,383850747468 +에이유브랜즈,481070,6,18550,2,2550,15.94,12781204,0,14160000,12781204,15.94,0.00,90.26,90.26,302656240205,115.22,115.22,302656240205 +KODEX 200,069500,7,33670,5,-510,-1.49,7325144,6797136,174250000,7325144,-1.49,107.77,4.20,4.20,245555377556,4.19,4.19,245555377556 +KODEX 코스닥150레버리지,233740,8,6515,5,-60,-0.91,36337734,29951248,251200000,36337734,-0.91,121.32,14.47,14.47,232873364263,14.23,14.23,232873364263 +한화에어로스페이스,012450,9,701000,2,38000,5.73,317723,297917,45581161,317723,5.73,106.65,0.70,0.70,216858737500,0.68,0.68,216858737500 +한텍,098070,10,31850,2,400,1.27,6047293,11261551,11121141,6047293,1.27,53.70,54.38,54.38,189461139550,53.49,53.49,189461139550 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,39548438,27753380,54200000,39548438,0.48,142.50,72.97,72.97,165265374282,73.47,73.47,165265374282 +현대차,005380,12,193200,5,-3100,-1.58,795651,615215,209416191,795651,-1.58,129.33,0.38,0.38,153040392050,0.38,0.38,153040392050 +형지I&C,011080,13,2980,2,245,8.96,47271945,53882264,31541686,47271945,8.96,87.73,149.87,149.87,148203388217,157.67,157.67,148203388217 +TIGER 미국S&P500,360750,14,20070,5,-490,-2.38,7315899,7190083,381300000,7315899,-2.38,101.75,1.92,1.92,147333488828,1.93,1.93,147333488828 +유일로보틱스,388720,15,90400,2,18100,25.03,1600765,1281842,11483026,1600765,25.03,124.88,13.94,13.94,141171347100,13.60,13.60,141171347100 +KODEX 미국S&P500,379800,16,18445,5,-455,-2.41,7603050,6366792,216650000,7603050,-2.41,119.42,3.51,3.51,140729085700,3.52,3.52,140729085700 +미트박스,475460,17,13650,2,2420,21.55,9698344,1850074,5587025,9698344,21.55,524.21,173.59,173.59,126444857325,165.80,165.80,126444857325 +KODEX 인버스,114800,18,4580,2,70,1.55,25669324,16812708,132800000,25669324,1.55,152.68,19.33,19.33,118211834494,19.44,19.44,118211834494 +심플랫폼,444530,19,13320,2,350,2.70,8069231,6512634,6135447,8069231,2.70,123.90,131.52,131.52,113776574725,139.22,139.22,113776574725 +한화오션,042660,20,71900,2,2300,3.30,1599636,1663181,306413394,1599636,3.30,96.18,0.52,0.52,112950418900,0.51,0.51,112950418900 +TIGER 200,102110,21,33615,5,-490,-1.44,3378314,1070616,65050000,3378314,-1.44,315.55,5.19,5.19,112783164696,5.16,5.16,112783164696 +iMBC,052220,22,5320,2,260,5.14,19585120,15151531,23000000,19585120,5.14,129.26,85.15,85.15,106802389570,87.29,87.29,106802389570 +LG전자,066570,23,72800,5,-4600,-5.94,1399947,329645,163647814,1399947,-5.94,424.68,0.86,0.86,102763447650,0.86,0.86,102763447650 +LG에너지솔루션,373220,24,317500,5,-11500,-3.50,323934,300758,234000000,323934,-3.50,107.71,0.14,0.14,102363295750,0.14,0.14,102363295750 +현대로템,064350,25,100400,2,1400,1.41,1015452,1845907,109142293,1015452,1.41,55.01,0.93,0.93,101061503700,0.92,0.92,101061503700 +HD현대일렉트릭,267260,26,293000,5,-1000,-0.34,339370,296306,36047135,339370,-0.34,114.53,0.94,0.94,96290235000,0.91,0.91,96290235000 +NAVER,035420,27,197400,2,1800,0.92,481670,461848,158437008,481670,0.92,104.29,0.30,0.30,94719282100,0.30,0.30,94719282100 +KB금융,105560,28,77100,5,-3400,-4.22,1219606,867214,393528423,1219606,-4.22,140.63,0.31,0.31,94422292300,0.31,0.31,94422292300 +카카오,035720,29,42350,2,1450,3.55,2219160,1549771,443721032,2219160,3.55,143.19,0.50,0.50,93930350450,0.50,0.50,93930350450 +TIGER 미국나스닥100,133690,30,123290,5,-3470,-2.74,751851,440426,36020000,751851,-2.74,170.71,2.09,2.09,92838581059,2.09,2.09,92838581059 diff --git a/top30/20250403/top30-tv-20250403-145002.csv b/top30/20250403/top30-tv-20250403-145002.csv new file mode 100644 index 000000000000..b08c6ef9b70c --- /dev/null +++ b/top30/20250403/top30-tv-20250403-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57250,5,-1550,-2.64,16764404,14402297,5919637922,16764404,-2.64,116.40,0.28,0.28,960602509400,0.28,0.28,960602509400 +SK하이닉스,000660,2,193000,5,-4900,-2.48,3639604,2764223,728002365,3639604,-2.48,131.67,0.50,0.50,698150831100,0.50,0.50,698150831100 +오리엔트정공,065500,3,15200,5,-690,-4.34,34603860,50208520,31742912,34603860,-4.34,68.92,109.01,109.01,602728326935,124.92,124.92,602728326935 +KODEX 레버리지,122630,4,15085,5,-485,-3.11,29660880,15703090,143050000,29660880,-3.11,188.89,20.73,20.73,443402733706,20.55,20.55,443402733706 +KODEX 200선물인버스2X,252670,5,2320,2,70,3.11,166026963,118768640,546800000,166026963,3.11,139.79,30.36,30.36,388580645519,30.63,30.63,388580645519 +에이유브랜즈,481070,6,18160,2,2160,13.50,13184201,0,14160000,13184201,13.50,0.00,93.11,93.11,310198252155,120.63,120.63,310198252155 +KODEX 200,069500,7,33640,5,-540,-1.58,7476213,6797136,174250000,7476213,-1.58,109.99,4.29,4.29,250640093141,4.28,4.28,250640093141 +KODEX 코스닥150레버리지,233740,8,6505,5,-70,-1.06,36701379,29951248,251200000,36701379,-1.06,122.54,14.61,14.61,235243558648,14.40,14.40,235243558648 +한화에어로스페이스,012450,9,704500,2,41500,6.26,343361,297917,45581161,343361,6.26,115.25,0.75,0.75,234951499500,0.73,0.73,234951499500 +한텍,098070,10,31750,2,300,0.95,6174938,11261551,11121141,6174938,0.95,54.83,55.52,55.52,193521691175,54.81,54.81,193521691175 +KODEX 코스닥150선물인버스,251340,11,4150,2,20,0.48,40063174,27753380,54200000,40063174,0.48,144.35,73.92,73.92,167400086611,74.42,74.42,167400086611 +현대차,005380,12,193200,5,-3100,-1.58,818737,615215,209416191,818737,-1.58,133.08,0.39,0.39,157499367850,0.39,0.39,157499367850 +형지I&C,011080,13,2705,5,-30,-1.10,50522286,53882264,31541686,50522286,-1.10,93.76,160.18,160.18,157273708180,184.33,184.33,157273708180 +TIGER 미국S&P500,360750,14,20075,5,-485,-2.36,7393078,7190083,381300000,7393078,-2.36,102.82,1.94,1.94,148883510267,1.95,1.95,148883510267 +KODEX 미국S&P500,379800,15,18450,5,-450,-2.38,7721131,6366792,216650000,7721131,-2.38,121.27,3.56,3.56,142908700991,3.58,3.58,142908700991 +유일로보틱스,388720,16,90900,2,18600,25.73,1618207,1281842,11483026,1618207,25.73,126.24,14.09,14.09,142752996600,13.68,13.68,142752996600 +미트박스,475460,17,13900,2,2670,23.78,10071468,1850074,5587025,10071468,23.78,544.38,180.27,180.27,131549087890,169.39,169.39,131549087890 +KODEX 인버스,114800,18,4585,2,75,1.66,26253811,16812708,132800000,26253811,1.66,156.15,19.77,19.77,120886584173,19.85,19.85,120886584173 +한화오션,042660,19,71700,2,2100,3.02,1668577,1663181,306413394,1668577,3.02,100.32,0.54,0.54,117904657900,0.54,0.54,117904657900 +TIGER 200,102110,20,33575,5,-530,-1.55,3476678,1070616,65050000,3476678,-1.55,324.74,5.34,5.34,116087152311,5.32,5.32,116087152311 +심플랫폼,444530,21,13250,2,280,2.16,8102464,6512634,6135447,8102464,2.16,124.41,132.06,132.06,114217220050,140.50,140.50,114217220050 +iMBC,052220,22,5200,2,140,2.77,19796431,15151531,23000000,19796431,2.77,130.66,86.07,86.07,107909116460,90.23,90.23,107909116460 +LG에너지솔루션,373220,23,316500,5,-12500,-3.80,333266,300758,234000000,333266,-3.80,110.81,0.14,0.14,105319853750,0.14,0.14,105319853750 +LG전자,066570,24,72700,5,-4700,-6.07,1421880,329645,163647814,1421880,-6.07,431.34,0.87,0.87,104359169150,0.88,0.88,104359169150 +현대로템,064350,25,100600,2,1600,1.62,1040264,1845907,109142293,1040264,1.62,56.36,0.95,0.95,103556061300,0.94,0.94,103556061300 +HD현대일렉트릭,267260,26,292000,5,-2000,-0.68,352110,296306,36047135,352110,-0.68,118.83,0.98,0.98,100013693000,0.95,0.95,100013693000 +KB금융,105560,27,77300,5,-3200,-3.98,1250584,867214,393528423,1250584,-3.98,144.21,0.32,0.32,96812811850,0.32,0.32,96812811850 +NAVER,035420,28,197700,2,2100,1.07,491729,461848,158437008,491729,1.07,106.47,0.31,0.31,96707592100,0.31,0.31,96707592100 +카카오,035720,29,42450,2,1550,3.79,2274154,1549771,443721032,2274154,3.79,146.74,0.51,0.51,96264306075,0.51,0.51,96264306075 +오리엔트바이오,002630,30,1999,5,-176,-8.09,42328361,98372120,118583005,42328361,-8.09,43.03,35.70,35.70,96062278268,40.52,40.52,96062278268 diff --git a/top30/20250403/top30-tv-20250403-150001.csv b/top30/20250403/top30-tv-20250403-150001.csv new file mode 100644 index 000000000000..6c646e22b8c4 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57250,5,-1550,-2.64,17044079,14402297,5919637922,17044079,-2.64,118.34,0.29,0.29,976619974900,0.29,0.29,976619974900 +SK하이닉스,000660,2,192800,5,-5100,-2.58,3742360,2764223,728002365,3742360,-2.58,135.39,0.51,0.51,717978448150,0.51,0.51,717978448150 +오리엔트정공,065500,3,15660,5,-230,-1.45,37621616,50208520,31742912,37621616,-1.45,74.93,118.52,118.52,649658076145,130.69,130.69,649658076145 +KODEX 레버리지,122630,4,15045,5,-525,-3.37,30275122,15703090,143050000,30275122,-3.37,192.80,21.16,21.16,452657998728,21.03,21.03,452657998728 +KODEX 200선물인버스2X,252670,5,2325,2,75,3.33,170512172,118768640,546800000,170512172,3.33,143.57,31.18,31.18,398994750416,31.38,31.38,398994750416 +에이유브랜즈,481070,6,17910,2,1910,11.94,13412056,0,14160000,13412056,11.94,0.00,94.72,94.72,314311235230,123.94,123.94,314311235230 +KODEX 200,069500,7,33595,5,-585,-1.71,7648800,6797136,174250000,7648800,-1.71,112.53,4.39,4.39,256444055626,4.38,4.38,256444055626 +한화에어로스페이스,012450,8,704000,2,41000,6.18,357005,297917,45581161,357005,6.18,119.83,0.78,0.78,244568003500,0.76,0.76,244568003500 +KODEX 코스닥150레버리지,233740,9,6500,5,-75,-1.14,37215197,29951248,251200000,37215197,-1.14,124.25,14.81,14.81,238587921667,14.61,14.61,238587921667 +한텍,098070,10,32550,2,1100,3.50,7255446,11261551,11121141,7255446,3.50,64.43,65.24,65.24,228690822725,63.18,63.18,228690822725 +KODEX 코스닥150선물인버스,251340,11,4155,2,25,0.61,40643508,27753380,54200000,40643508,0.61,146.45,74.99,74.99,169808271715,75.40,75.40,169808271715 +형지I&C,011080,12,2845,2,110,4.02,54047621,53882264,31541686,54047621,4.02,100.31,171.35,171.35,167221234906,186.35,186.35,167221234906 +현대차,005380,13,192700,5,-3600,-1.83,835114,615215,209416191,835114,-1.83,135.74,0.40,0.40,160658897600,0.40,0.40,160658897600 +TIGER 미국S&P500,360750,14,20060,5,-500,-2.43,7534587,7190083,381300000,7534587,-2.43,104.79,1.98,1.98,151723986651,1.98,1.98,151723986651 +KODEX 미국S&P500,379800,15,18440,5,-460,-2.43,7874743,6366792,216650000,7874743,-2.43,123.68,3.63,3.63,145742810703,3.65,3.65,145742810703 +유일로보틱스,388720,16,90400,2,18100,25.03,1645543,1281842,11483026,1645543,25.03,128.37,14.33,14.33,145238847800,13.99,13.99,145238847800 +미트박스,475460,17,13360,2,2130,18.97,10611012,1850074,5587025,10611012,18.97,573.55,189.92,189.92,138909532785,186.10,186.10,138909532785 +KODEX 인버스,114800,18,4585,2,75,1.66,26689556,16812708,132800000,26689556,1.66,158.75,20.10,20.10,122883788008,20.18,20.18,122883788008 +TIGER 200,102110,19,33530,5,-575,-1.69,3632673,1070616,65050000,3632673,-1.69,339.31,5.58,5.58,121324344051,5.56,5.56,121324344051 +한화오션,042660,20,71800,2,2200,3.16,1711625,1663181,306413394,1711625,3.16,102.91,0.56,0.56,120995344650,0.55,0.55,120995344650 +심플랫폼,444530,21,13080,2,110,0.85,8183877,6512634,6135447,8183877,0.85,125.66,133.39,133.39,115284240735,143.65,143.65,115284240735 +iMBC,052220,22,5310,2,250,4.94,20071458,15151531,23000000,20071458,4.94,132.47,87.27,87.27,109370397040,89.55,89.55,109370397040 +LG에너지솔루션,373220,23,316000,5,-13000,-3.95,340567,300758,234000000,340567,-3.95,113.24,0.15,0.15,107629529500,0.15,0.15,107629529500 +현대로템,064350,24,100800,2,1800,1.82,1072270,1845907,109142293,1072270,1.82,58.09,0.98,0.98,106781973900,0.97,0.97,106781973900 +LG전자,066570,25,72700,5,-4700,-6.07,1439367,329645,163647814,1439367,-6.07,436.64,0.88,0.88,105630887500,0.89,0.89,105630887500 +HD현대일렉트릭,267260,26,291500,5,-2500,-0.85,361478,296306,36047135,361478,-0.85,121.99,1.00,1.00,102747592500,0.98,0.98,102747592500 +오리엔트바이오,002630,27,2025,5,-150,-6.90,45383800,98372120,118583005,45383800,-6.90,46.13,38.27,38.27,102133179856,42.53,42.53,102133179856 +KB금융,105560,28,77300,5,-3200,-3.98,1277020,867214,393528423,1277020,-3.98,147.26,0.32,0.32,98854371950,0.32,0.32,98854371950 +카카오,035720,29,42450,2,1550,3.79,2331324,1549771,443721032,2331324,3.79,150.43,0.53,0.53,98692739525,0.52,0.52,98692739525 +NAVER,035420,30,197500,2,1900,0.97,500847,461848,158437008,500847,0.97,108.44,0.32,0.32,98509946000,0.31,0.31,98509946000 diff --git a/top30/20250403/top30-tv-20250403-151001.csv b/top30/20250403/top30-tv-20250403-151001.csv new file mode 100644 index 000000000000..a54f8174f055 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57300,5,-1500,-2.55,17410036,14402297,5919637922,17410036,-2.55,120.88,0.29,0.29,997577652650,0.29,0.29,997577652650 +SK하이닉스,000660,2,193400,5,-4500,-2.27,3847363,2764223,728002365,3847363,-2.27,139.18,0.53,0.53,738253160050,0.52,0.52,738253160050 +오리엔트정공,065500,3,15430,5,-460,-2.89,39031584,50208520,31742912,39031584,-2.89,77.74,122.96,122.96,671697841385,137.14,137.14,671697841385 +KODEX 레버리지,122630,4,15055,5,-515,-3.31,30740895,15703090,143050000,30740895,-3.31,195.76,21.49,21.49,459663521894,21.34,21.34,459663521894 +KODEX 200선물인버스2X,252670,5,2320,2,70,3.11,173648776,118768640,546800000,173648776,3.11,146.21,31.76,31.76,406283865112,32.03,32.03,406283865112 +에이유브랜즈,481070,6,17550,2,1550,9.69,13597570,0,14160000,13597570,9.69,0.00,96.03,96.03,317605383110,127.80,127.80,317605383110 +한화에어로스페이스,012450,7,697000,2,34000,5.13,385161,297917,45581161,385161,5.13,129.28,0.85,0.85,264254595000,0.83,0.83,264254595000 +KODEX 200,069500,8,33605,5,-575,-1.68,7874778,6797136,174250000,7874778,-1.68,115.85,4.52,4.52,264035337643,4.51,4.51,264035337643 +한텍,098070,9,34000,2,2550,8.11,8110501,11261551,11121141,8110501,8.11,72.02,72.93,72.93,257265962000,68.04,68.04,257265962000 +KODEX 코스닥150레버리지,233740,10,6510,5,-65,-0.99,37619411,29951248,251200000,37619411,-0.99,125.60,14.98,14.98,241216933543,14.75,14.75,241216933543 +KODEX 코스닥150선물인버스,251340,11,4145,2,15,0.36,42618303,27753380,54200000,42618303,0.36,153.56,78.63,78.63,178004352336,79.23,79.23,178004352336 +형지I&C,011080,12,2840,2,105,3.84,55875782,53882264,31541686,55875782,3.84,103.70,177.15,177.15,172453512334,192.52,192.52,172453512334 +현대차,005380,13,192700,5,-3600,-1.83,871799,615215,209416191,871799,-1.83,141.71,0.42,0.42,167722263650,0.42,0.42,167722263650 +TIGER 미국S&P500,360750,14,20080,5,-480,-2.33,8083138,7190083,381300000,8083138,-2.33,112.42,2.12,2.12,162727676809,2.13,2.13,162727676809 +KODEX 미국S&P500,379800,15,18455,5,-445,-2.35,8201430,6366792,216650000,8201430,-2.35,128.82,3.79,3.79,151766229651,3.80,3.80,151766229651 +유일로보틱스,388720,16,89100,2,16800,23.24,1685533,1281842,11483026,1685533,23.24,131.49,14.68,14.68,148823406250,14.55,14.55,148823406250 +미트박스,475460,17,13380,2,2150,19.15,10829755,1850074,5587025,10829755,19.15,585.37,193.84,193.84,141823692215,189.72,189.72,141823692215 +한화오션,042660,18,71500,2,1900,2.73,1770181,1663181,306413394,1770181,2.73,106.43,0.58,0.58,125195443900,0.57,0.57,125195443900 +TIGER 200,102110,19,33545,5,-560,-1.64,3743556,1070616,65050000,3743556,-1.64,349.66,5.75,5.75,125043255594,5.73,5.73,125043255594 +KODEX 인버스,114800,20,4585,2,75,1.66,27111483,16812708,132800000,27111483,1.66,161.26,20.42,20.42,124819107699,20.50,20.50,124819107699 +심플랫폼,444530,21,12970,3,0,0.00,8241243,6512634,6135447,8241243,0.00,126.54,134.32,134.32,116030412495,145.81,145.81,116030412495 +iMBC,052220,22,5550,2,490,9.68,21056741,15151531,23000000,21056741,9.68,138.97,91.55,91.55,114748032670,89.89,89.89,114748032670 +LG에너지솔루션,373220,23,315500,5,-13500,-4.10,357086,300758,234000000,357086,-4.10,118.73,0.15,0.15,112846120500,0.15,0.15,112846120500 +현대로템,064350,24,100000,2,1000,1.01,1116680,1845907,109142293,1116680,1.01,60.49,1.02,1.02,111238510550,1.02,1.02,111238510550 +LG전자,066570,25,72700,5,-4700,-6.07,1486995,329645,163647814,1486995,-6.07,451.09,0.91,0.91,109091052250,0.92,0.92,109091052250 +HD현대일렉트릭,267260,26,291000,5,-3000,-1.02,369471,296306,36047135,369471,-1.02,124.69,1.02,1.02,105075936500,1.00,1.00,105075936500 +오리엔트바이오,002630,27,2000,5,-175,-8.05,46722183,98372120,118583005,46722183,-8.05,47.50,39.40,39.40,104846516711,44.21,44.21,104846516711 +KB금융,105560,28,77300,5,-3200,-3.98,1340556,867214,393528423,1340556,-3.98,154.58,0.34,0.34,103755747300,0.34,0.34,103755747300 +NAVER,035420,29,197700,2,2100,1.07,516880,461848,158437008,516880,1.07,111.92,0.33,0.33,101677632100,0.32,0.32,101677632100 +카카오,035720,30,42400,2,1500,3.67,2389212,1549771,443721032,2389212,3.67,154.17,0.54,0.54,101148590425,0.54,0.54,101148590425 diff --git a/top30/20250403/top30-tv-20250403-152001.csv b/top30/20250403/top30-tv-20250403-152001.csv new file mode 100644 index 000000000000..d142064cdd39 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,18012399,14402297,5919637922,18012399,-2.72,125.07,0.30,0.30,1032049057600,0.30,0.30,1032049057600 +SK하이닉스,000660,2,193300,5,-4600,-2.32,3943454,2764223,728002365,3943454,-2.32,142.66,0.54,0.54,756818909100,0.54,0.54,756818909100 +오리엔트정공,065500,3,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +KODEX 레버리지,122630,4,15055,5,-515,-3.31,31145837,15703090,143050000,31145837,-3.31,198.34,21.77,21.77,465753686656,21.63,21.63,465753686656 +KODEX 200선물인버스2X,252670,5,2320,2,70,3.11,178189302,118768640,546800000,178189302,3.11,150.03,32.59,32.59,416837439900,32.86,32.86,416837439900 +에이유브랜즈,481070,6,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +한텍,098070,7,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +한화에어로스페이스,012450,8,698000,2,35000,5.28,403281,297917,45581161,403281,5.28,135.37,0.88,0.88,276878347000,0.87,0.87,276878347000 +KODEX 200,069500,9,33605,5,-575,-1.68,8198784,6797136,174250000,8198784,-1.68,120.62,4.71,4.71,274917962873,4.69,4.69,274917962873 +KODEX 코스닥150레버리지,233740,10,6530,5,-45,-0.68,38190739,29951248,251200000,38190739,-0.68,127.51,15.20,15.20,244944454551,14.93,14.93,244944454551 +KODEX 코스닥150선물인버스,251340,11,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +형지I&C,011080,12,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +현대차,005380,13,193300,5,-3000,-1.53,896720,615215,209416191,896720,-1.53,145.76,0.43,0.43,172527857550,0.43,0.43,172527857550 +TIGER 미국S&P500,360750,14,20095,5,-465,-2.26,8318357,7190083,381300000,8318357,-2.26,115.69,2.18,2.18,167450071346,2.19,2.19,167450071346 +유일로보틱스,388720,15,93000,2,20700,28.63,1784919,1281842,11483026,1784919,28.63,139.25,15.54,15.54,157915988200,14.79,14.79,157915988200 +KODEX 미국S&P500,379800,16,18470,5,-430,-2.28,8296782,6366792,216650000,8296782,-2.28,130.31,3.83,3.83,153526066845,3.84,3.84,153526066845 +미트박스,475460,17,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +iMBC,052220,18,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +한화오션,042660,19,71400,2,1800,2.59,1833746,1663181,306413394,1833746,2.59,110.26,0.60,0.60,129738567500,0.59,0.59,129738567500 +TIGER 200,102110,20,33550,5,-555,-1.63,3838710,1070616,65050000,3838710,-1.63,358.55,5.90,5.90,128233732413,5.88,5.88,128233732413 +KODEX 인버스,114800,21,4587,2,77,1.71,27560177,16812708,132800000,27560177,1.71,163.92,20.75,20.75,126877356287,20.83,20.83,126877356287 +심플랫폼,444530,22,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +LG에너지솔루션,373220,23,314500,5,-14500,-4.41,368989,300758,234000000,368989,-4.41,122.69,0.16,0.16,116595337000,0.16,0.16,116595337000 +현대로템,064350,24,100200,2,1200,1.21,1148165,1845907,109142293,1148165,1.21,62.20,1.05,1.05,114393567400,1.05,1.05,114393567400 +LG전자,066570,25,72900,5,-4500,-5.81,1517719,329645,163647814,1517719,-5.81,460.41,0.93,0.93,111326013100,0.93,0.93,111326013100 +HD현대일렉트릭,267260,26,292000,5,-2000,-0.68,377998,296306,36047135,377998,-0.68,127.57,1.05,1.05,107560849500,1.02,1.02,107560849500 +오리엔트바이오,002630,27,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +KB금융,105560,28,77400,5,-3100,-3.85,1383383,867214,393528423,1383383,-3.85,159.52,0.35,0.35,107063698100,0.35,0.35,107063698100 +NAVER,035420,29,196700,2,1100,0.56,540713,461848,158437008,540713,0.56,117.08,0.34,0.34,106374487400,0.34,0.34,106374487400 +TIGER 미국나스닥100,133690,30,123525,5,-3235,-2.55,835969,440426,36020000,835969,-2.55,189.81,2.32,2.32,103213142950,2.32,2.32,103213142950 diff --git a/top30/20250403/top30-tv-20250403-153002.csv b/top30/20250403/top30-tv-20250403-153002.csv new file mode 100644 index 000000000000..3c59e632e8f1 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57200,5,-1600,-2.72,18012399,14402297,5919637922,18012399,-2.72,125.07,0.30,0.30,1032049057600,0.30,0.30,1032049057600 +SK하이닉스,000660,2,193300,5,-4600,-2.32,3943454,2764223,728002365,3943454,-2.32,142.66,0.54,0.54,756818909100,0.54,0.54,756818909100 +오리엔트정공,065500,3,15110,5,-780,-4.91,40242331,50208520,31742912,40242331,-4.91,80.15,126.78,126.78,690253640295,143.91,143.91,690253640295 +KODEX 레버리지,122630,4,15055,5,-515,-3.31,31145837,15703090,143050000,31145837,-3.31,198.34,21.77,21.77,465753686656,21.63,21.63,465753686656 +KODEX 200선물인버스2X,252670,5,2320,2,70,3.11,178189302,118768640,546800000,178189302,3.11,150.03,32.59,32.59,416837439900,32.86,32.86,416837439900 +에이유브랜즈,481070,6,17800,2,1800,11.25,13856837,0,14160000,13856837,11.25,0.00,97.86,97.86,322194823845,127.83,127.83,322194823845 +한텍,098070,7,33350,2,1900,6.04,8775802,11261551,11121141,8775802,6.04,77.93,78.91,78.91,279475971950,75.35,75.35,279475971950 +한화에어로스페이스,012450,8,698000,2,35000,5.28,403281,297917,45581161,403281,5.28,135.37,0.88,0.88,276878347000,0.87,0.87,276878347000 +KODEX 200,069500,9,33605,5,-575,-1.68,8198784,6797136,174250000,8198784,-1.68,120.62,4.71,4.71,274917962873,4.69,4.69,274917962873 +KODEX 코스닥150레버리지,233740,10,6530,5,-45,-0.68,38190739,29951248,251200000,38190739,-0.68,127.51,15.20,15.20,244944454551,14.93,14.93,244944454551 +KODEX 코스닥150선물인버스,251340,11,4142,2,12,0.29,43775089,27753380,54200000,43775089,0.29,157.73,80.77,80.77,182799083563,81.43,81.43,182799083563 +형지I&C,011080,12,2800,2,65,2.38,57880308,53882264,31541686,57880308,2.38,107.42,183.50,183.50,178103709778,201.66,201.66,178103709778 +현대차,005380,13,193300,5,-3000,-1.53,896720,615215,209416191,896720,-1.53,145.76,0.43,0.43,172527857550,0.43,0.43,172527857550 +TIGER 미국S&P500,360750,14,20095,5,-465,-2.26,8318357,7190083,381300000,8318357,-2.26,115.69,2.18,2.18,167450071346,2.19,2.19,167450071346 +유일로보틱스,388720,15,93000,2,20700,28.63,1784919,1281842,11483026,1784919,28.63,139.25,15.54,15.54,157915988200,14.79,14.79,157915988200 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8305984,6366792,216650000,8305984,-2.12,130.46,3.83,3.83,153696303845,3.83,3.83,153696303845 +미트박스,475460,17,13510,2,2280,20.30,11151979,1850074,5587025,11151979,20.30,602.79,199.60,199.60,146179103725,193.66,193.66,146179103725 +iMBC,052220,18,5550,2,490,9.68,23889878,15151531,23000000,23889878,9.68,157.67,103.87,103.87,130731559925,102.41,102.41,130731559925 +한화오션,042660,19,71400,2,1800,2.59,1833746,1663181,306413394,1833746,2.59,110.26,0.60,0.60,129738567500,0.59,0.59,129738567500 +KODEX 인버스,114800,20,4565,2,55,1.22,28094311,16812708,132800000,28094311,1.22,167.10,21.16,21.16,129315677997,21.33,21.33,129315677997 +TIGER 200,102110,21,33550,5,-555,-1.63,3838710,1070616,65050000,3838710,-1.63,358.55,5.90,5.90,128233732413,5.88,5.88,128233732413 +심플랫폼,444530,22,12970,3,0,0.00,8292760,6512634,6135447,8292760,0.00,127.33,135.16,135.16,116698838000,146.65,146.65,116698838000 +LG에너지솔루션,373220,23,314500,5,-14500,-4.41,368989,300758,234000000,368989,-4.41,122.69,0.16,0.16,116595337000,0.16,0.16,116595337000 +현대로템,064350,24,100200,2,1200,1.21,1148165,1845907,109142293,1148165,1.21,62.20,1.05,1.05,114393567400,1.05,1.05,114393567400 +LG전자,066570,25,72900,5,-4500,-5.81,1517719,329645,163647814,1517719,-5.81,460.41,0.93,0.93,111326013100,0.93,0.93,111326013100 +HD현대일렉트릭,267260,26,292000,5,-2000,-0.68,377998,296306,36047135,377998,-0.68,127.57,1.05,1.05,107560849500,1.02,1.02,107560849500 +오리엔트바이오,002630,27,1997,5,-178,-8.18,47897737,98372120,118583005,47897737,-8.18,48.69,40.39,40.39,107199520053,45.27,45.27,107199520053 +KB금융,105560,28,77400,5,-3100,-3.85,1383383,867214,393528423,1383383,-3.85,159.52,0.35,0.35,107063698100,0.35,0.35,107063698100 +NAVER,035420,29,196700,2,1100,0.56,540713,461848,158437008,540713,0.56,117.08,0.34,0.34,106374487400,0.34,0.34,106374487400 +TIGER 미국나스닥100,133690,30,123525,5,-3235,-2.55,835969,440426,36020000,835969,-2.55,189.81,2.32,2.32,103213142950,2.32,2.32,103213142950 diff --git a/top30/20250403/top30-tv-20250403-154002.csv b/top30/20250403/top30-tv-20250403-154002.csv new file mode 100644 index 000000000000..cea529eac050 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19232699,14402297,5919637922,19232699,-2.04,133.54,0.32,0.32,1102338337600,0.32,0.32,1102338337600 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4157643,2764223,728002365,4157643,-1.67,150.41,0.57,0.57,798500088500,0.56,0.56,798500088500 +오리엔트정공,065500,3,15540,5,-350,-2.20,40484397,50208520,31742912,40484397,-2.20,80.63,127.54,127.54,694015345935,140.69,140.69,694015345935 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31529899,15703090,143050000,31529899,-2.60,200.79,22.04,22.04,471577986886,21.74,21.74,471577986886 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181162439,118768640,546800000,181162439,2.67,152.53,33.13,33.13,423705386370,33.54,33.54,423705386370 +에이유브랜즈,481070,6,18050,2,2050,12.81,13897821,0,14160000,13897821,12.81,0.00,98.15,98.15,322934585045,126.35,126.35,322934585045 +한화에어로스페이스,012450,7,697000,2,34000,5.13,426920,297917,45581161,426920,5.13,143.30,0.94,0.94,293354730000,0.92,0.92,293354730000 +한텍,098070,8,33150,2,1700,5.41,8855471,11261551,11121141,8855471,5.41,78.63,79.63,79.63,282116999300,76.52,76.52,282116999300 +KODEX 200,069500,9,33755,5,-425,-1.24,8317476,6797136,174250000,8317476,-1.24,122.37,4.77,4.77,278924411333,4.74,4.74,278924411333 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38560894,29951248,251200000,38560894,-0.46,128.75,15.35,15.35,247367119026,15.05,15.05,247367119026 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44351260,27753380,54200000,44351260,0.12,159.80,81.83,81.83,185181550648,82.63,82.63,185181550648 +현대차,005380,12,193800,5,-2500,-1.27,953946,615215,209416191,953946,-1.27,155.06,0.46,0.46,183618256350,0.45,0.45,183618256350 +형지I&C,011080,13,2860,2,125,4.57,58331847,53882264,31541686,58331847,4.57,108.26,184.94,184.94,179395111318,198.87,198.87,179395111318 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8345627,7190083,381300000,8345627,-2.16,116.07,2.19,2.19,167998607396,2.19,2.19,167998607396 +유일로보틱스,388720,15,92600,2,20300,28.08,1827548,1281842,11483026,1827548,28.08,142.57,15.92,15.92,161863433600,15.22,15.22,161863433600 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306036,6366792,216650000,8306036,-2.12,130.46,3.83,3.83,153697265845,3.83,3.83,153697265845 +미트박스,475460,17,13750,2,2520,22.44,11269071,1850074,5587025,11269071,22.44,609.11,201.70,201.70,147789118725,192.38,192.38,147789118725 +한화오션,042660,18,71600,2,2000,2.87,1896210,1663181,306413394,1896210,2.87,114.01,0.62,0.62,134210989900,0.61,0.61,134210989900 +iMBC,052220,19,5620,2,560,11.07,24212738,15151531,23000000,24212738,11.07,159.80,105.27,105.27,132546033125,102.54,102.54,132546033125 +KODEX 인버스,114800,20,4565,2,55,1.22,28095734,16812708,132800000,28095734,1.22,167.11,21.16,21.16,129322173992,21.33,21.33,129322173992 +TIGER 200,102110,21,33680,5,-425,-1.25,3840838,1070616,65050000,3840838,-1.25,358.75,5.90,5.90,128305403453,5.86,5.86,128305403453 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1549165,867214,393528423,1549165,-4.22,178.64,0.39,0.39,119845490300,0.39,0.39,119845490300 +현대로템,064350,24,100700,2,1700,1.72,1176005,1845907,109142293,1176005,1.72,63.71,1.08,1.08,117197055400,1.07,1.07,117197055400 +심플랫폼,444530,25,13100,2,130,1.00,8321056,6512634,6135447,8321056,1.00,127.77,135.62,135.62,117069515600,145.66,145.66,117069515600 +LG전자,066570,26,72900,5,-4500,-5.81,1573948,329645,163647814,1573948,-5.81,477.47,0.96,0.96,115425107200,0.97,0.97,115425107200 +NAVER,035420,27,198600,2,3000,1.53,573512,461848,158437008,573512,1.53,124.18,0.36,0.36,112888368800,0.36,0.36,112888368800 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385212,296306,36047135,385212,-0.51,130.00,1.07,1.07,109670944500,1.04,1.04,109670944500 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48272589,98372120,118583005,48272589,-7.36,49.07,40.71,40.71,107954846833,45.18,45.18,107954846833 +카카오,035720,30,42850,2,1950,4.77,2507272,1549771,443721032,2507272,4.77,161.78,0.57,0.57,106186171850,0.56,0.56,106186171850 diff --git a/top30/20250403/top30-tv-20250403-155001.csv b/top30/20250403/top30-tv-20250403-155001.csv new file mode 100644 index 000000000000..b318a7e45f1c --- /dev/null +++ b/top30/20250403/top30-tv-20250403-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234234,14402297,5919637922,19234234,-2.04,133.55,0.32,0.32,1102426753600,0.32,0.32,1102426753600 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162530,2764223,728002365,4162530,-1.67,150.59,0.57,0.57,799451098700,0.56,0.56,799451098700 +오리엔트정공,065500,3,15540,5,-350,-2.20,40499095,50208520,31742912,40499095,-2.20,80.66,127.58,127.58,694243752855,140.74,140.74,694243752855 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31557372,15703090,143050000,31557372,-2.60,200.96,22.06,22.06,471994614931,21.76,21.76,471994614931 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181189239,118768640,546800000,181189239,2.67,152.56,33.14,33.14,423767294370,33.55,33.55,423767294370 +에이유브랜즈,481070,6,18050,2,2050,12.81,13902641,0,14160000,13902641,12.81,0.00,98.18,98.18,323021586045,126.38,126.38,323021586045 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427154,297917,45581161,427154,5.13,143.38,0.94,0.94,293517828000,0.92,0.92,293517828000 +한텍,098070,8,33150,2,1700,5.41,8868882,11261551,11121141,8868882,5.41,78.75,79.75,79.75,282561573950,76.64,76.64,282561573950 +KODEX 200,069500,9,33755,5,-425,-1.24,8317967,6797136,174250000,8317967,-1.24,122.37,4.77,4.77,278940985038,4.74,4.74,278940985038 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38572823,29951248,251200000,38572823,-0.46,128.79,15.36,15.36,247445194331,15.05,15.05,247445194331 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44378257,27753380,54200000,44378257,0.12,159.90,81.88,81.88,185293183243,82.68,82.68,185293183243 +현대차,005380,12,193800,5,-2500,-1.27,954598,615215,209416191,954598,-1.27,155.16,0.46,0.46,183744613950,0.45,0.45,183744613950 +형지I&C,011080,13,2860,2,125,4.57,58355454,53882264,31541686,58355454,4.57,108.30,185.01,185.01,179462627338,198.94,198.94,179462627338 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8346576,7190083,381300000,8346576,-2.16,116.08,2.19,2.19,168017696531,2.19,2.19,168017696531 +유일로보틱스,388720,15,92600,2,20300,28.08,1828396,1281842,11483026,1828396,28.08,142.64,15.92,15.92,161941958400,15.23,15.23,161941958400 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306278,6366792,216650000,8306278,-2.12,130.46,3.83,3.83,153701742845,3.83,3.83,153701742845 +미트박스,475460,17,13750,2,2520,22.44,11276569,1850074,5587025,11276569,22.44,609.52,201.83,201.83,147892216225,192.51,192.51,147892216225 +한화오션,042660,18,71600,2,2000,2.87,1896344,1663181,306413394,1896344,2.87,114.02,0.62,0.62,134220584300,0.61,0.61,134220584300 +iMBC,052220,19,5620,2,560,11.07,24251826,15151531,23000000,24251826,11.07,160.06,105.44,105.44,132765707685,102.71,102.71,132765707685 +KODEX 인버스,114800,20,4565,2,55,1.22,28123091,16812708,132800000,28123091,1.22,167.27,21.18,21.18,129447058697,21.35,21.35,129447058697 +TIGER 200,102110,21,33680,5,-425,-1.25,3841983,1070616,65050000,3841983,-1.25,358.86,5.91,5.91,128343967053,5.86,5.86,128343967053 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1549629,867214,393528423,1549629,-4.22,178.69,0.39,0.39,119881264700,0.40,0.40,119881264700 +현대로템,064350,24,100700,2,1700,1.72,1176056,1845907,109142293,1176056,1.72,63.71,1.08,1.08,117202191100,1.07,1.07,117202191100 +심플랫폼,444530,25,13100,2,130,1.00,8321260,6512634,6135447,8321260,1.00,127.77,135.63,135.63,117072188000,145.66,145.66,117072188000 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,576689,461848,158437008,576689,1.53,124.87,0.36,0.36,113519321000,0.36,0.36,113519321000 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385218,296306,36047135,385218,-0.51,130.01,1.07,1.07,109672699500,1.04,1.04,109672699500 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48278836,98372120,118583005,48278836,-7.36,49.08,40.71,40.71,107967434538,45.19,45.19,107967434538 +카카오,035720,30,42850,2,1950,4.77,2507707,1549771,443721032,2507707,4.77,161.81,0.57,0.57,106204811600,0.56,0.56,106204811600 diff --git a/top30/20250403/top30-tv-20250403-160002.csv b/top30/20250403/top30-tv-20250403-160002.csv new file mode 100644 index 000000000000..18d16b6a90b4 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31562002,15703090,143050000,31562002,-2.60,200.99,22.06,22.06,472064828881,21.76,21.76,472064828881 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181204341,118768640,546800000,181204341,2.67,152.57,33.14,33.14,423802179990,33.55,33.55,423802179990 +에이유브랜즈,481070,6,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +KODEX 200,069500,9,33755,5,-425,-1.24,8318443,6797136,174250000,8318443,-1.24,122.38,4.77,4.77,278957052418,4.74,4.74,278957052418 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38584624,29951248,251200000,38584624,-0.46,128.82,15.36,15.36,247522431876,15.06,15.06,247522431876 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8347881,7190083,381300000,8347881,-2.16,116.10,2.19,2.19,168043946606,2.19,2.19,168043946606 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306278,6366792,216650000,8306278,-2.12,130.46,3.83,3.83,153701742845,3.83,3.83,153701742845 +미트박스,475460,17,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +KODEX 인버스,114800,20,4565,2,55,1.22,28123988,16812708,132800000,28123988,1.22,167.28,21.18,21.18,129451153502,21.35,21.35,129451153502 +TIGER 200,102110,21,33680,5,-425,-1.25,3841988,1070616,65050000,3841988,-1.25,358.86,5.91,5.91,128344135453,5.86,5.86,128344135453 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +현대로템,064350,24,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +심플랫폼,444530,25,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-tv-20250403-161002.csv b/top30/20250403/top30-tv-20250403-161002.csv new file mode 100644 index 000000000000..18d16b6a90b4 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40503145,50208520,31742912,40503145,-2.20,80.67,127.60,127.60,694306689855,140.75,140.75,694306689855 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31562002,15703090,143050000,31562002,-2.60,200.99,22.06,22.06,472064828881,21.76,21.76,472064828881 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181204341,118768640,546800000,181204341,2.67,152.57,33.14,33.14,423802179990,33.55,33.55,423802179990 +에이유브랜즈,481070,6,18050,2,2050,12.81,13903391,0,14160000,13903391,12.81,0.00,98.19,98.19,323035123545,126.39,126.39,323035123545 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8869290,11261551,11121141,8869290,5.41,78.76,79.75,79.75,282575099150,76.65,76.65,282575099150 +KODEX 200,069500,9,33755,5,-425,-1.24,8318443,6797136,174250000,8318443,-1.24,122.38,4.77,4.77,278957052418,4.74,4.74,278957052418 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38584624,29951248,251200000,38584624,-0.46,128.82,15.36,15.36,247522431876,15.06,15.06,247522431876 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44380483,27753380,54200000,44380483,0.12,159.91,81.88,81.88,185302387753,82.68,82.68,185302387753 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58364852,53882264,31541686,58364852,4.57,108.32,185.04,185.04,179489505618,198.97,198.97,179489505618 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8347881,7190083,381300000,8347881,-2.16,116.10,2.19,2.19,168043946606,2.19,2.19,168043946606 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306278,6366792,216650000,8306278,-2.12,130.46,3.83,3.83,153701742845,3.83,3.83,153701742845 +미트박스,475460,17,13750,2,2520,22.44,11278359,1850074,5587025,11278359,22.44,609.62,201.87,201.87,147916828725,192.55,192.55,147916828725 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24274327,15151531,23000000,24274327,11.07,160.21,105.54,105.54,132892163305,102.81,102.81,132892163305 +KODEX 인버스,114800,20,4565,2,55,1.22,28123988,16812708,132800000,28123988,1.22,167.28,21.18,21.18,129451153502,21.35,21.35,129451153502 +TIGER 200,102110,21,33680,5,-425,-1.25,3841988,1070616,65050000,3841988,-1.25,358.86,5.91,5.91,128344135453,5.86,5.86,128344135453 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +현대로템,064350,24,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +심플랫폼,444530,25,13100,2,130,1.00,8321659,6512634,6135447,8321659,1.00,127.78,135.63,135.63,117077414900,145.67,145.67,117077414900 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48284866,98372120,118583005,48284866,-7.36,49.08,40.72,40.72,107979584988,45.19,45.19,107979584988 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-tv-20250403-162001.csv b/top30/20250403/top30-tv-20250403-162001.csv new file mode 100644 index 000000000000..0b8338eaac76 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40572076,50208520,31742912,40572076,-2.20,80.81,127.81,127.81,695404760685,140.97,140.97,695404760685 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31568767,15703090,143050000,31568767,-2.60,201.04,22.07,22.07,472167217156,21.77,21.77,472167217156 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181391296,118768640,546800000,181391296,2.67,152.73,33.17,33.17,424234980815,33.59,33.59,424234980815 +에이유브랜즈,481070,6,18050,2,2050,12.81,13914676,0,14160000,13914676,12.81,0.00,98.27,98.27,323237914995,126.47,126.47,323237914995 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8883322,11261551,11121141,8883322,5.41,78.88,79.88,79.88,283040259950,76.77,76.77,283040259950 +KODEX 200,069500,9,33755,5,-425,-1.24,8318926,6797136,174250000,8318926,-1.24,122.39,4.77,4.77,278973353668,4.74,4.74,278973353668 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38607551,29951248,251200000,38607551,-0.46,128.90,15.37,15.37,247672030551,15.06,15.06,247672030551 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44524016,27753380,54200000,44524016,0.12,160.43,82.15,82.15,185896614373,82.95,82.95,185896614373 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58479580,53882264,31541686,58479580,4.57,108.53,185.40,185.40,179823937738,199.34,199.34,179823937738 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8347924,7190083,381300000,8347924,-2.16,116.10,2.19,2.19,168044811551,2.19,2.19,168044811551 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306278,6366792,216650000,8306278,-2.12,130.46,3.83,3.83,153701742845,3.83,3.83,153701742845 +미트박스,475460,17,13750,2,2520,22.44,11300405,1850074,5587025,11300405,22.44,610.81,202.26,202.26,148226795485,192.95,192.95,148226795485 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24310022,15151531,23000000,24310022,11.07,160.45,105.70,105.70,133090984455,102.96,102.96,133090984455 +KODEX 인버스,114800,20,4565,2,55,1.22,28137479,16812708,132800000,28137479,1.22,167.36,21.19,21.19,129512874827,21.36,21.36,129512874827 +TIGER 200,102110,21,33680,5,-425,-1.25,3842028,1070616,65050000,3842028,-1.25,358.86,5.91,5.91,128345479403,5.86,5.86,128345479403 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +현대로템,064350,24,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +심플랫폼,444530,25,13100,2,130,1.00,8328286,6512634,6135447,8328286,1.00,127.88,135.74,135.74,117165090110,145.77,145.77,117165090110 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48333367,98372120,118583005,48333367,-7.36,49.13,40.76,40.76,108078769533,45.23,45.23,108078769533 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-tv-20250403-163001.csv b/top30/20250403/top30-tv-20250403-163001.csv new file mode 100644 index 000000000000..fcb4f7f1174f --- /dev/null +++ b/top30/20250403/top30-tv-20250403-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40610316,50208520,31742912,40610316,-2.20,80.88,127.94,127.94,696010482285,141.10,141.10,696010482285 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31583169,15703090,143050000,31583169,-2.60,201.13,22.08,22.08,472385191426,21.78,21.78,472385191426 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181450349,118768640,546800000,181450349,2.67,152.78,33.18,33.18,424371688510,33.60,33.60,424371688510 +에이유브랜즈,481070,6,18050,2,2050,12.81,13924965,0,14160000,13924965,12.81,0.00,98.34,98.34,323420544745,126.54,126.54,323420544745 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +KODEX 200,069500,9,33755,5,-425,-1.24,8319255,6797136,174250000,8319255,-1.24,122.39,4.77,4.77,278984455773,4.74,4.74,278984455773 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38617171,29951248,251200000,38617171,-0.46,128.93,15.37,15.37,247734849151,15.07,15.07,247734849151 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44591867,27753380,54200000,44591867,0.12,160.67,82.27,82.27,186177517513,83.07,83.07,186177517513 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58549173,53882264,31541686,58549173,4.57,108.66,185.62,185.62,180025757438,199.56,199.56,180025757438 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8347940,7190083,381300000,8347940,-2.16,116.10,2.19,2.19,168045133391,2.19,2.19,168045133391 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306303,6366792,216650000,8306303,-2.12,130.46,3.83,3.83,153702212720,3.83,3.83,153702212720 +미트박스,475460,17,13750,2,2520,22.44,11348546,1850074,5587025,11348546,22.44,613.41,203.12,203.12,148916174605,193.85,193.85,148916174605 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24332476,15151531,23000000,24332476,11.07,160.59,105.79,105.79,133216951395,103.06,103.06,133216951395 +KODEX 인버스,114800,20,4565,2,55,1.22,28202686,16812708,132800000,28202686,1.22,167.75,21.24,21.24,129811196852,21.41,21.41,129811196852 +TIGER 200,102110,21,33680,5,-425,-1.25,3842028,1070616,65050000,3842028,-1.25,358.86,5.91,5.91,128345479403,5.86,5.86,128345479403 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +현대로템,064350,24,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +심플랫폼,444530,25,13100,2,130,1.00,8331186,6512634,6135447,8331186,1.00,127.92,135.79,135.79,117203312110,145.82,145.82,117203312110 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48366611,98372120,118583005,48366611,-7.36,49.17,40.79,40.79,108146587293,45.26,45.26,108146587293 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-tv-20250403-164002.csv b/top30/20250403/top30-tv-20250403-164002.csv new file mode 100644 index 000000000000..738bbf8cc9a2 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40634069,50208520,31742912,40634069,-2.20,80.93,128.01,128.01,696385779685,141.17,141.17,696385779685 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31599478,15703090,143050000,31599478,-2.60,201.23,22.09,22.09,472632435866,21.79,21.79,472632435866 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181661275,118768640,546800000,181661275,2.67,152.95,33.22,33.22,424859982200,33.64,33.64,424859982200 +에이유브랜즈,481070,6,18050,2,2050,12.81,13934484,0,14160000,13934484,12.81,0.00,98.41,98.41,323590458895,126.61,126.61,323590458895 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8899599,11261551,11121141,8899599,5.41,79.03,80.02,80.02,283574180850,76.92,76.92,283574180850 +KODEX 200,069500,9,33755,5,-425,-1.24,8319601,6797136,174250000,8319601,-1.24,122.40,4.77,4.77,278996133273,4.74,4.74,278996133273 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38644703,29951248,251200000,38644703,-0.46,129.03,15.38,15.38,247914770771,15.08,15.08,247914770771 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44633071,27753380,54200000,44633071,0.12,160.82,82.35,82.35,186347896053,83.15,83.15,186347896053 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8347948,7190083,381300000,8347948,-2.16,116.10,2.19,2.19,168045294351,2.19,2.19,168045294351 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306324,6366792,216650000,8306324,-2.12,130.46,3.83,3.83,153702607415,3.83,3.83,153702607415 +미트박스,475460,17,13750,2,2520,22.44,11377730,1850074,5587025,11377730,22.44,614.99,203.65,203.65,149332046605,194.39,194.39,149332046605 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24390986,15151531,23000000,24390986,11.07,160.98,106.05,106.05,133549873295,103.32,103.32,133549873295 +KODEX 인버스,114800,20,4565,2,55,1.22,28214914,16812708,132800000,28214914,1.22,167.82,21.25,21.25,129867078812,21.42,21.42,129867078812 +TIGER 200,102110,21,33680,5,-425,-1.25,3842057,1070616,65050000,3842057,-1.25,358.86,5.91,5.91,128346453803,5.86,5.86,128346453803 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +심플랫폼,444530,24,13100,2,130,1.00,8333919,6512634,6135447,8333919,1.00,127.97,135.83,135.83,117239333050,145.87,145.87,117239333050 +현대로템,064350,25,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48396482,98372120,118583005,48396482,-7.36,49.20,40.81,40.81,108207225423,45.29,45.29,108207225423 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-tv-20250403-165001.csv b/top30/20250403/top30-tv-20250403-165001.csv new file mode 100644 index 000000000000..8746e8c2bfe4 --- /dev/null +++ b/top30/20250403/top30-tv-20250403-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57600,5,-1200,-2.04,19234887,14402297,5919637922,19234887,-2.04,133.55,0.32,0.32,1102464366400,0.32,0.32,1102464366400 +SK하이닉스,000660,2,194600,5,-3300,-1.67,4162547,2764223,728002365,4162547,-1.67,150.59,0.57,0.57,799454406900,0.56,0.56,799454406900 +오리엔트정공,065500,3,15540,5,-350,-2.20,40656438,50208520,31742912,40656438,-2.20,80.98,128.08,128.08,696738762505,141.24,141.24,696738762505 +KODEX 레버리지,122630,4,15165,5,-405,-2.60,31611814,15703090,143050000,31611814,-2.60,201.31,22.10,22.10,472819449626,21.80,21.80,472819449626 +KODEX 200선물인버스2X,252670,5,2310,2,60,2.67,181720501,118768640,546800000,181720501,2.67,153.00,33.23,33.23,424997090390,33.65,33.65,424997090390 +에이유브랜즈,481070,6,18050,2,2050,12.81,13946424,0,14160000,13946424,12.81,0.00,98.49,98.49,323802393895,126.69,126.69,323802393895 +한화에어로스페이스,012450,7,697000,2,34000,5.13,427177,297917,45581161,427177,5.13,143.39,0.94,0.94,293533859000,0.92,0.92,293533859000 +한텍,098070,8,33150,2,1700,5.41,8904150,11261551,11121141,8904150,5.41,79.07,80.07,80.07,283723908750,76.96,76.96,283723908750 +KODEX 200,069500,9,33755,5,-425,-1.24,8319867,6797136,174250000,8319867,-1.24,122.40,4.77,4.77,279005109443,4.74,4.74,279005109443 +KODEX 코스닥150레버리지,233740,10,6545,5,-30,-0.46,38673660,29951248,251200000,38673660,-0.46,129.12,15.40,15.40,248104149551,15.09,15.09,248104149551 +KODEX 코스닥150선물인버스,251340,11,4135,2,5,0.12,44725272,27753380,54200000,44725272,0.12,161.15,82.52,82.52,186729147188,83.32,83.32,186729147188 +현대차,005380,12,193800,5,-2500,-1.27,954824,615215,209416191,954824,-1.27,155.20,0.46,0.46,183788412750,0.45,0.45,183788412750 +형지I&C,011080,13,2860,2,125,4.57,58624997,53882264,31541686,58624997,4.57,108.80,185.87,185.87,180246181563,199.81,199.81,180246181563 +TIGER 미국S&P500,360750,14,20115,5,-445,-2.16,8348255,7190083,381300000,8348255,-2.16,116.11,2.19,2.19,168051472726,2.19,2.19,168051472726 +유일로보틱스,388720,15,92600,2,20300,28.08,1828427,1281842,11483026,1828427,28.08,142.64,15.92,15.92,161944829000,15.23,15.23,161944829000 +KODEX 미국S&P500,379800,16,18500,5,-400,-2.12,8306326,6366792,216650000,8306326,-2.12,130.46,3.83,3.83,153702644985,3.83,3.83,153702644985 +미트박스,475460,17,13750,2,2520,22.44,11411499,1850074,5587025,11411499,22.44,616.81,204.25,204.25,149813592545,195.01,195.01,149813592545 +한화오션,042660,18,71600,2,2000,2.87,1896496,1663181,306413394,1896496,2.87,114.03,0.62,0.62,134231467500,0.61,0.61,134231467500 +iMBC,052220,19,5620,2,560,11.07,24433700,15151531,23000000,24433700,11.07,161.26,106.23,106.23,133792915955,103.51,103.51,133792915955 +KODEX 인버스,114800,20,4565,2,55,1.22,28240681,16812708,132800000,28240681,1.22,167.97,21.27,21.27,129984962837,21.44,21.44,129984962837 +TIGER 200,102110,21,33680,5,-425,-1.25,3842057,1070616,65050000,3842057,-1.25,358.86,5.91,5.91,128346453803,5.86,5.86,128346453803 +LG에너지솔루션,373220,22,315000,5,-14000,-4.26,388422,300758,234000000,388422,-4.26,129.15,0.17,0.17,122716732000,0.17,0.17,122716732000 +KB금융,105560,23,77100,5,-3400,-4.22,1550963,867214,393528423,1550963,-4.22,178.84,0.39,0.39,119984116100,0.40,0.40,119984116100 +심플랫폼,444530,24,13100,2,130,1.00,8340012,6512634,6135447,8340012,1.00,128.06,135.93,135.93,117319151350,145.97,145.97,117319151350 +현대로템,064350,25,100700,2,1700,1.72,1176346,1845907,109142293,1176346,1.72,63.73,1.08,1.08,117231394100,1.07,1.07,117231394100 +LG전자,066570,26,72900,5,-4500,-5.81,1574127,329645,163647814,1574127,-5.81,477.52,0.96,0.96,115438156300,0.97,0.97,115438156300 +NAVER,035420,27,198600,2,3000,1.53,577896,461848,158437008,577896,1.53,125.13,0.36,0.36,113759031200,0.36,0.36,113759031200 +HD현대일렉트릭,267260,28,292500,5,-1500,-0.51,385245,296306,36047135,385245,-0.51,130.02,1.07,1.07,109680597000,1.04,1.04,109680597000 +오리엔트바이오,002630,29,2015,5,-160,-7.36,48411684,98372120,118583005,48411684,-7.36,49.21,40.83,40.83,108238161493,45.30,45.30,108238161493 +카카오,035720,30,42850,2,1950,4.77,2508882,1549771,443721032,2508882,4.77,161.89,0.57,0.57,106255160350,0.56,0.56,106255160350 diff --git a/top30/20250403/top30-vir-20250403-090001.csv b/top30/20250403/top30-vir-20250403-090001.csv new file mode 100644 index 000000000000..2f2d47e0ae9f --- /dev/null +++ b/top30/20250403/top30-vir-20250403-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,1,24525,2,160,0.66,4960,36,1000000,4960,0.66,9999.99,0.50,0.50,121644000,0.50,0.50,121644000 +TIGER 미국나스닥100ETF선물,483240,2,9595,5,-255,-2.59,312,1320,2000000,312,-2.59,23.64,0.02,0.02,2993080,0.02,0.02,2993080 +TIGER 코리아테크액티브,471780,3,8175,5,-65,-0.79,11,80,1000000,11,-0.79,13.75,0.00,0.00,90235,0.00,0.00,90235 +앤씨앤,092600,4,629,3,0,0.00,2927,22047,25083517,2927,0.00,13.28,0.01,0.01,1841083,0.01,0.01,1841083 +세아메카닉스,396300,5,2070,3,0,0.00,3742,33061,26489500,3742,0.00,11.32,0.01,0.01,7745940,0.01,0.01,7745940 +희림,037440,6,4930,3,0,0.00,5163,52233,13922475,5163,0.00,9.88,0.04,0.04,25453590,0.04,0.04,25453590 +PLUS 국채선물10년,289670,7,56935,2,290,0.51,10,146,96000,10,0.51,6.85,0.01,0.01,569350,0.01,0.01,569350 +TIGER 퓨처모빌리티액티브,387280,8,6500,5,-165,-2.48,105,1982,2360000,105,-2.48,5.30,0.00,0.00,682620,0.00,0.00,682620 +비트맥스,377030,9,1845,3,0,0.00,10420,197829,37231222,10420,0.00,5.27,0.03,0.03,19224900,0.03,0.03,19224900 +벨로크,424760,10,898,3,0,0.00,2062,53379,19665002,2062,0.00,3.86,0.01,0.01,1851676,0.01,0.01,1851676 +세동,053060,11,1014,3,0,0.00,1800,50215,17657419,1800,0.00,3.58,0.01,0.01,1825200,0.01,0.01,1825200 +RISE 수소경제테마,367770,12,9810,5,-250,-2.49,965,33222,20850000,965,-2.49,2.90,0.00,0.00,9466650,0.00,0.00,9466650 +피엔케이피부임상연구센타,347740,13,2115,3,0,0.00,472,18741,30010576,472,0.00,2.52,0.00,0.00,998280,0.00,0.00,998280 +티플랙스,081150,14,2940,3,0,0.00,3692,157169,24268402,3692,0.00,2.35,0.02,0.02,10854480,0.02,0.02,10854480 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,15,11830,2,555,4.92,80,3558,2500000,80,4.92,2.25,0.00,0.00,947000,0.00,0.00,947000 +KODEX 반도체레버리지,494310,16,7930,5,-540,-6.38,11161,529509,7650000,11161,-6.38,2.11,0.15,0.15,88589385,0.15,0.15,88589385 +신라에스지,025870,17,6310,3,0,0.00,500,27363,4000000,500,0.00,1.83,0.01,0.01,3155000,0.01,0.01,3155000 +오상자이엘,053980,18,3000,3,0,0.00,1260,75156,18982783,1260,0.00,1.68,0.01,0.01,3780000,0.01,0.01,3780000 +KODEX 미국부동산리츠(H),352560,19,12030,3,0,0.00,247,15565,2800000,247,0.00,1.59,0.01,0.01,2971410,0.01,0.01,2971410 +다산솔루에타,154040,20,999,3,0,0.00,1000,63719,17950094,1000,0.00,1.57,0.01,0.01,999000,0.01,0.01,999000 +비케이홀딩스,050090,21,576,3,0,0.00,788,53479,19784735,788,0.00,1.47,0.00,0.00,453888,0.00,0.00,453888 +서남,294630,22,2690,3,0,0.00,1042,74151,23979459,1042,0.00,1.41,0.00,0.00,2802980,0.00,0.00,2802980 +자연과환경,043910,23,722,3,0,0.00,76428,5543541,113391457,76428,0.00,1.38,0.07,0.07,55181016,0.07,0.07,55181016 +보해양조,000890,24,453,3,0,0.00,4000,299409,139120129,4000,0.00,1.34,0.00,0.00,1812000,0.00,0.00,1812000 +동국알앤에스,075970,25,2415,3,0,0.00,356,28662,18400000,356,0.00,1.24,0.00,0.00,859740,0.00,0.00,859740 +동양,001520,26,539,3,0,0.00,4170,378596,238684063,4170,0.00,1.10,0.00,0.00,2247630,0.00,0.00,2247630 +코위버,056360,27,5160,3,0,0.00,638,58046,9796800,638,0.00,1.10,0.01,0.01,3292080,0.01,0.01,3292080 +대동,000490,28,10140,3,0,0.00,1000,94075,25640788,1000,0.00,1.06,0.00,0.00,10140000,0.00,0.00,10140000 +토박스코리아,215480,29,2335,3,0,0.00,127,12602,9400000,127,0.00,1.01,0.00,0.00,296545,0.00,0.00,296545 +KB 블룸버그 레버리지 천연가스 선물 ETN,Q580055,30,9190,2,130,1.43,800,88186,2500000,800,1.43,0.91,0.03,0.03,7352000,0.03,0.03,7352000 diff --git a/top30/20250403/top30-vir-20250403-091001.csv b/top30/20250403/top30-vir-20250403-091001.csv new file mode 100644 index 000000000000..33f46ae2b3ce --- /dev/null +++ b/top30/20250403/top30-vir-20250403-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8985,5,-70,-0.77,22388,5,700000,22388,-0.77,9999.99,3.20,3.20,200463295,3.19,3.19,200463295 +KODEX 국채선물10년인버스,176950,2,53195,5,-305,-0.57,2000,1,120000,2000,-0.57,9999.99,1.67,1.67,106390000,1.67,1.67,106390000 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1018,1,1000000,1018,2.23,9999.99,0.10,0.10,9805445,0.10,0.10,9805445 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25190,2,825,3.39,16558,36,1000000,16558,3.39,9999.99,1.66,1.66,411826185,1.63,1.63,411826185 +KODEX 멀티에셋하이인컴(H),321410,5,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +KIWOOM 국고채10년레버리지,167860,6,116565,2,1645,1.43,11126,139,310000,11126,1.43,8004.32,3.59,3.59,1294302190,3.58,3.58,1294302190 +PLUS 200선물레버리지,253150,7,27110,5,-1605,-5.59,5370,83,250000,5370,-5.59,6469.88,2.15,2.15,145351875,2.14,2.14,145351875 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,8,13350,2,720,5.70,540,11,1000000,540,5.70,4909.09,0.05,0.05,7235380,0.05,0.05,7235380 +RISE 국고채10년액티브,481430,9,108290,2,695,0.65,7000,153,1297000,7000,0.65,4575.16,0.54,0.54,758400000,0.54,0.54,758400000 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,10,43510,5,-1495,-3.32,52,2,1000000,52,-3.32,2600.00,0.01,0.01,2260245,0.01,0.01,2260245 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,23400,2,775,3.43,207,11,1000000,207,3.43,1881.82,0.02,0.02,4851385,0.02,0.02,4851385 +신한 구리 선물 ETN(H),Q500018,12,22175,5,-605,-2.66,3006,181,2000000,3006,-2.66,1660.77,0.15,0.15,66725585,0.15,0.15,66725585 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,13,13715,2,705,5.42,23474,1472,1000000,23474,5.42,1594.70,2.35,2.35,321280740,2.34,2.34,321280740 +미래에셋 인도네시아 Top5 ETN,Q520061,14,11210,5,-60,-0.53,330,21,1000000,330,-0.53,1571.43,0.03,0.03,3700100,0.03,0.03,3700100 +N2 코스닥 150 TR ETN,Q550085,15,7950,5,-370,-4.45,38,3,2000000,38,-4.45,1266.67,0.00,0.00,301570,0.00,0.00,301570 +HANARO KAP초장기국고채,346000,16,42170,2,455,1.09,5005,422,138000,5005,1.09,1186.02,3.63,3.63,211060670,3.63,3.63,211060670 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,17,7850,2,320,4.25,5107,464,1000000,5107,4.25,1100.65,0.51,0.51,40091770,0.51,0.51,40091770 +키움 코스닥 150 TR ETN,Q760008,18,7965,5,-240,-2.93,41,4,2000000,41,-2.93,1025.00,0.00,0.00,327565,0.00,0.00,327565 +신한 레버리지 S&P500 선물 ETN,Q500050,19,31230,5,-1625,-4.95,5122,505,2000000,5122,-4.95,1014.26,0.26,0.26,160075140,0.26,0.26,160075140 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,20,3710,2,60,1.64,107,11,2000000,107,1.64,972.73,0.01,0.01,397470,0.01,0.01,397470 +KODEX 미국S&P500선물(H),219480,21,24520,5,-665,-2.64,57138,5905,5700000,57138,-2.64,967.62,1.00,1.00,1401534035,1.00,1.00,1401534035 +ACE 중국본토CSI300레버리지(합성),219900,22,3100,5,-155,-4.76,12094,1294,2000000,12094,-4.76,934.62,0.60,0.60,38249965,0.62,0.62,38249965 +한투 인버스 2X 베트남 VN30 선물 ETN(H),Q570066,23,14825,2,825,5.89,4514,521,1000000,4514,5.89,866.41,0.45,0.45,66487680,0.45,0.45,66487680 +WON 단기국공채액티브,458030,24,53560,2,25,0.05,132,16,706000,132,0.05,825.00,0.02,0.02,7069920,0.02,0.02,7069920 +한투 레버리지 베트남 VN30 선물 ETN(H),Q570065,25,16230,5,-445,-2.67,1066,131,1000000,1066,-2.67,813.74,0.11,0.11,17306505,0.11,0.11,17306505 +파인디앤씨,049120,26,1049,2,57,5.75,10372,1308,52012744,10372,5.75,792.97,0.02,0.02,10616065,0.02,0.02,10616065 +메리츠 레버리지 미국채10년 ETN(H),Q610023,27,6375,2,140,2.25,10127,1290,1000000,10127,2.25,785.04,1.01,1.01,64509530,1.01,1.01,64509530 +신한 인버스 구리 선물 ETN(H),Q500008,28,4795,2,140,3.01,2506,324,2000000,2506,3.01,773.46,0.13,0.13,12016270,0.13,0.13,12016270 +메리츠 미국채10년 ETN(H),Q610022,29,8525,2,95,1.13,7673,1098,3000000,7673,1.13,698.82,0.26,0.26,65368750,0.26,0.26,65368750 +한투 S&P 엔달러 선물 ETN(H),Q570097,30,8850,2,110,1.26,155,23,1000000,155,1.26,673.91,0.02,0.02,1371220,0.02,0.02,1371220 diff --git a/top30/20250403/top30-vir-20250403-092000.csv b/top30/20250403/top30-vir-20250403-092000.csv new file mode 100644 index 000000000000..3390fe302167 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8985,5,-70,-0.77,22388,5,700000,22388,-0.77,9999.99,3.20,3.20,200463295,3.19,3.19,200463295 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1018,1,1000000,1018,2.23,9999.99,0.10,0.10,9805445,0.10,0.10,9805445 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25190,2,825,3.39,16558,36,1000000,16558,3.39,9999.99,1.66,1.66,411826185,1.63,1.63,411826185 +KODEX 멀티에셋하이인컴(H),321410,5,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,6,10050,5,-245,-2.38,4011,41,1000000,4011,-2.38,9782.93,0.40,0.40,40308960,0.40,0.40,40308960 +키움 KPOP ETN,Q760006,7,9300,2,75,0.81,8639,105,1000000,8639,0.81,8227.62,0.86,0.86,80318555,0.86,0.86,80318555 +KIWOOM 국고채10년레버리지,167860,8,116565,2,1645,1.43,11126,139,310000,11126,1.43,8004.32,3.59,3.59,1294302190,3.58,3.58,1294302190 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,10,27310,5,-1405,-4.89,5371,83,250000,5371,-4.89,6471.08,2.15,2.15,145379185,2.13,2.13,145379185 +RISE 국고채10년액티브,481430,11,108130,2,535,0.50,8001,153,1297000,8001,0.50,5229.41,0.62,0.62,866638130,0.62,0.62,866638130 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,12,13655,2,645,4.96,56440,1472,1000000,56440,4.96,3834.24,5.64,5.64,770736065,5.64,5.64,770736065 +KIWOOM 코리아밸류업,496090,13,9790,5,-245,-2.44,1825,55,4600000,1825,-2.44,3318.18,0.04,0.04,17866685,0.04,0.04,17866685 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,14,43585,5,-1420,-3.16,53,2,1000000,53,-3.16,2650.00,0.01,0.01,2303830,0.01,0.01,2303830 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,15,7695,2,165,2.19,10213,464,1000000,10213,2.19,2201.08,1.02,1.02,79662665,1.04,1.04,79662665 +KIWOOM 글로벌퓨처모빌리티,394350,16,10660,5,-140,-1.30,215,10,2200000,215,-1.30,2150.00,0.01,0.01,2298300,0.01,0.01,2298300 +THE E&M,089230,17,829,2,93,12.64,518964,25183,24332953,518964,12.64,2060.77,2.13,2.13,434118427,2.15,2.15,434118427 +미래에셋 인도네시아 Top5 ETN,Q520061,18,11200,5,-70,-0.62,407,21,1000000,407,-0.62,1938.10,0.04,0.04,4562500,0.04,0.04,4562500 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,23400,2,775,3.43,207,11,1000000,207,3.43,1881.82,0.02,0.02,4851385,0.02,0.02,4851385 +신한 구리 선물 ETN(H),Q500018,20,22175,5,-605,-2.66,3006,181,2000000,3006,-2.66,1660.77,0.15,0.15,66725585,0.15,0.15,66725585 +신한 레버리지 S&P500 선물 ETN,Q500050,21,31300,5,-1555,-4.73,7716,505,2000000,7716,-4.73,1527.92,0.39,0.39,241235555,0.39,0.39,241235555 +신한 인버스 구리 선물 ETN(H),Q500008,22,4805,2,150,3.22,4832,324,2000000,4832,3.22,1491.36,0.24,0.24,23192690,0.24,0.24,23192690 +SOL 머니마켓액티브,484890,23,51350,2,15,0.03,5828,427,246000,5828,0.03,1364.87,2.37,2.37,299267800,2.37,2.37,299267800 +N2 코스닥 150 TR ETN,Q550085,24,7950,5,-370,-4.45,38,3,2000000,38,-4.45,1266.67,0.00,0.00,301570,0.00,0.00,301570 +파인디앤씨,049120,25,1017,2,25,2.52,16448,1308,52012744,16448,2.52,1257.49,0.03,0.03,16879374,0.03,0.03,16879374 +HANARO KAP초장기국고채,346000,26,42075,2,360,0.86,5011,422,138000,5011,0.86,1187.44,3.63,3.63,211313120,3.64,3.64,211313120 +RISE 미국반도체인버스(합성 H),491630,27,23800,2,770,3.34,4228,361,450000,4228,3.34,1171.19,0.94,0.94,100628875,0.94,0.94,100628875 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,28,8320,2,300,3.74,6385,616,2000000,6385,3.74,1036.53,0.32,0.32,53224350,0.32,0.32,53224350 +키움 코스닥 150 TR ETN,Q760008,29,7965,5,-240,-2.93,41,4,2000000,41,-2.93,1025.00,0.00,0.00,327565,0.00,0.00,327565 +파워 코스피100,140950,30,25480,5,-575,-2.21,769,76,480000,769,-2.21,1011.84,0.16,0.16,19586195,0.16,0.16,19586195 diff --git a/top30/20250403/top30-vir-20250403-093001.csv b/top30/20250403/top30-vir-20250403-093001.csv new file mode 100644 index 000000000000..8e3338e3bb3d --- /dev/null +++ b/top30/20250403/top30-vir-20250403-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8985,5,-70,-0.77,22388,5,700000,22388,-0.77,9999.99,3.20,3.20,200463295,3.19,3.19,200463295 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9625,2,200,2.12,1019,1,1000000,1019,2.12,9999.99,0.10,0.10,9815070,0.10,0.10,9815070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25030,2,665,2.73,16559,36,1000000,16559,2.73,9999.99,1.66,1.66,411851215,1.65,1.65,411851215 +KODEX 멀티에셋하이인컴(H),321410,5,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,6,10055,5,-240,-2.33,7991,41,1000000,7991,-2.33,9999.99,0.80,0.80,80328119,0.80,0.80,80328119 +키움 KPOP ETN,Q760006,7,9300,2,75,0.81,8639,105,1000000,8639,0.81,8227.62,0.86,0.86,80318555,0.86,0.86,80318555 +KIWOOM 국고채10년레버리지,167860,8,116120,2,1200,1.04,11282,139,310000,11282,1.04,8116.55,3.64,3.64,1312416910,3.65,3.65,1312416910 +HANARO 200선물인버스,306520,9,10700,2,235,2.25,8338,106,350000,8338,2.25,7866.04,2.38,2.38,89179740,2.38,2.38,89179740 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,11,27445,5,-1270,-4.42,5450,83,250000,5450,-4.42,6566.27,2.18,2.18,147547215,2.15,2.15,147547215 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,12,13620,2,610,4.69,80496,1472,1000000,80496,4.69,5468.48,8.05,8.05,1098140465,8.06,8.06,1098140465 +RISE 국고채10년액티브,481430,13,108130,2,535,0.50,8001,153,1297000,8001,0.50,5229.41,0.62,0.62,866638130,0.62,0.62,866638130 +KIWOOM 코리아밸류업,496090,14,9825,5,-210,-2.09,1826,55,4600000,1826,-2.09,3320.00,0.04,0.04,17876510,0.04,0.04,17876510 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,15,43585,5,-1420,-3.16,53,2,1000000,53,-3.16,2650.00,0.01,0.01,2303830,0.01,0.01,2303830 +THE E&M,089230,16,845,2,109,14.81,647806,25183,24332953,647806,14.81,2572.39,2.66,2.66,541930481,2.64,2.64,541930481 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31445,5,-1410,-4.29,12798,505,2000000,12798,-4.29,2534.26,0.64,0.64,401242055,0.64,0.64,401242055 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,18,7665,2,135,1.79,10330,464,1000000,10330,1.79,2226.29,1.03,1.03,80560195,1.05,1.05,80560195 +KIWOOM 글로벌퓨처모빌리티,394350,19,10660,5,-140,-1.30,215,10,2200000,215,-1.30,2150.00,0.01,0.01,2298300,0.01,0.01,2298300 +하나금융25호스팩,435620,20,10620,2,30,0.28,20001,1021,4302000,20001,0.28,1958.96,0.46,0.46,212398250,0.46,0.46,212398250 +미래에셋 인도네시아 Top5 ETN,Q520061,21,11200,5,-70,-0.62,407,21,1000000,407,-0.62,1938.10,0.04,0.04,4562500,0.04,0.04,4562500 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,22,23400,2,775,3.43,207,11,1000000,207,3.43,1881.82,0.02,0.02,4851385,0.02,0.02,4851385 +파인디앤씨,049120,23,1028,2,36,3.63,22482,1308,52012744,22482,3.63,1718.81,0.04,0.04,23047437,0.04,0.04,23047437 +신한 구리 선물 ETN(H),Q500018,24,22130,5,-650,-2.85,3107,181,2000000,3107,-2.85,1716.57,0.16,0.16,68960725,0.16,0.16,68960725 +신한 인버스 구리 선물 ETN(H),Q500008,25,4805,2,150,3.22,4832,324,2000000,4832,3.22,1491.36,0.24,0.24,23192690,0.24,0.24,23192690 +SOL 머니마켓액티브,484890,26,51350,2,15,0.03,5828,427,246000,5828,0.03,1364.87,2.37,2.37,299267800,2.37,2.37,299267800 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13600,2,595,4.58,92258,6918,1000000,92258,4.58,1333.59,9.23,9.23,1257148130,9.24,9.24,1257148130 +N2 코스닥 150 TR ETN,Q550085,28,7950,5,-370,-4.45,38,3,2000000,38,-4.45,1266.67,0.00,0.00,301570,0.00,0.00,301570 +PLUS 국고채30년액티브,451600,29,120085,2,1120,0.94,297,24,114000,297,0.94,1237.50,0.26,0.26,35666220,0.26,0.26,35666220 +HANARO KAP초장기국고채,346000,30,42075,2,360,0.86,5011,422,138000,5011,0.86,1187.44,3.63,3.63,211313120,3.64,3.64,211313120 diff --git a/top30/20250403/top30-vir-20250403-094001.csv b/top30/20250403/top30-vir-20250403-094001.csv new file mode 100644 index 000000000000..8e77f6266bfe --- /dev/null +++ b/top30/20250403/top30-vir-20250403-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9625,2,200,2.12,1019,1,1000000,1019,2.12,9999.99,0.10,0.10,9815070,0.10,0.10,9815070 +N2 레버리지 S&P500 ETN,Q550044,4,42465,5,-1945,-4.38,948,2,2000000,948,-4.38,9999.99,0.05,0.05,40254205,0.05,0.05,40254205 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,6,8010,5,-195,-2.38,24945,56,500000,24945,-2.38,9999.99,4.99,4.99,199809680,4.99,4.99,199809680 +한투 S&P500 선물 ETN,Q570050,7,20480,5,-470,-2.24,1955,7,5000000,1955,-2.24,9999.99,0.04,0.04,40038185,0.04,0.04,40038185 +KODEX 멀티에셋하이인컴(H),321410,8,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,9,10085,5,-210,-2.04,8002,41,1000000,8002,-2.04,9999.99,0.80,0.80,80439029,0.80,0.80,80439029 +HANARO 200선물인버스,306520,10,10660,2,195,1.86,17219,106,350000,17219,1.86,9999.99,4.92,4.92,183857220,4.93,4.93,183857220 +KIWOOM 국고채10년레버리지,167860,11,116055,2,1135,0.99,11438,139,310000,11438,0.99,8228.78,3.69,3.69,1330521490,3.70,3.70,1330521490 +키움 KPOP ETN,Q760006,12,9300,2,75,0.81,8639,105,1000000,8639,0.81,8227.62,0.86,0.86,80318555,0.86,0.86,80318555 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,14,27435,5,-1280,-4.46,5462,83,250000,5462,-4.46,6580.72,2.18,2.18,147876480,2.16,2.16,147876480 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13555,2,545,4.19,90854,1472,1000000,90854,4.19,6172.15,9.09,9.09,1238659490,9.14,9.14,1238659490 +N2 인버스 레버리지 S&P500 ETN,Q550045,16,1516,2,76,5.28,115,2,2000000,115,5.28,5750.00,0.01,0.01,174433,0.01,0.01,174433 +RISE 국고채10년액티브,481430,17,108130,2,535,0.50,8001,153,1297000,8001,0.50,5229.41,0.62,0.62,866638130,0.62,0.62,866638130 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31595,5,-1260,-3.84,25476,505,2000000,25476,-3.84,5044.75,1.27,1.27,801137390,1.27,1.27,801137390 +KODEX 한중반도체(합성),450190,19,15765,5,-245,-1.53,100,3,600000,100,-1.53,3333.33,0.02,0.02,1576500,0.02,0.02,1576500 +KIWOOM 코리아밸류업,496090,20,9810,5,-225,-2.24,1827,55,4600000,1827,-2.24,3321.82,0.04,0.04,17886320,0.04,0.04,17886320 +SOL 종합채권(AA-이상)액티브,436140,21,115010,2,425,0.37,592,19,7078000,592,0.37,3115.79,0.01,0.01,68085900,0.01,0.01,68085900 +THE E&M,089230,22,846,2,110,14.95,769182,25183,24332953,769182,14.95,3054.37,3.16,3.16,644516600,3.13,3.13,644516600 +코리아써키트2우B,00781K,23,5150,5,-70,-1.34,312,11,783699,312,-1.34,2836.36,0.04,0.04,1606800,0.04,0.04,1606800 +삼성 레버리지 S&P500 선물 ETN,Q530113,24,31910,5,-1290,-3.89,12516,472,1000000,12516,-3.89,2651.69,1.25,1.25,399425140,1.25,1.25,399425140 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43585,5,-1420,-3.16,53,2,1000000,53,-3.16,2650.00,0.01,0.01,2303830,0.01,0.01,2303830 +한투 레버리지 S&P500 선물 ETN(H),Q570022,26,32800,5,-1420,-4.15,1292,54,5000000,1292,-4.15,2392.59,0.03,0.03,42448720,0.03,0.03,42448720 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,27,7665,2,135,1.79,10330,464,1000000,10330,1.79,2226.29,1.03,1.03,80560195,1.05,1.05,80560195 +KIWOOM 글로벌퓨처모빌리티,394350,28,10660,5,-140,-1.30,215,10,2200000,215,-1.30,2150.00,0.01,0.01,2298300,0.01,0.01,2298300 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13565,2,560,4.31,139108,6918,1000000,139108,4.31,2010.81,13.91,13.91,1893016955,13.96,13.96,1893016955 +하나금융25호스팩,435620,30,10620,2,30,0.28,20001,1021,4302000,20001,0.28,1958.96,0.46,0.46,212398250,0.46,0.46,212398250 diff --git a/top30/20250403/top30-vir-20250403-095001.csv b/top30/20250403/top30-vir-20250403-095001.csv new file mode 100644 index 000000000000..6de3eb99aefe --- /dev/null +++ b/top30/20250403/top30-vir-20250403-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9625,2,200,2.12,1019,1,1000000,1019,2.12,9999.99,0.10,0.10,9815070,0.10,0.10,9815070 +한투 S&P500 선물 ETN,Q570050,4,20455,5,-495,-2.36,3908,7,5000000,3908,-2.36,9999.99,0.08,0.08,79986800,0.08,0.08,79986800 +N2 레버리지 S&P500 ETN,Q550044,5,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,7,8025,5,-180,-2.19,24946,56,500000,24946,-2.19,9999.99,4.99,4.99,199817705,4.98,4.98,199817705 +HANARO 200선물인버스,306520,8,10660,2,195,1.86,26645,106,350000,26645,1.86,9999.99,7.61,7.61,284363550,7.62,7.62,284363550 +KODEX 멀티에셋하이인컴(H),321410,9,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,10,10085,5,-210,-2.04,8002,41,1000000,8002,-2.04,9999.99,0.80,0.80,80439029,0.80,0.80,80439029 +미래에셋 미국 자율주행대표기업 ETN,Q520082,11,8365,5,-185,-2.16,120145,1245,3000000,120145,-2.16,9650.20,4.00,4.00,1005805615,4.01,4.01,1005805615 +KIWOOM 국고채10년레버리지,167860,12,116055,2,1135,0.99,11438,139,310000,11438,0.99,8228.78,3.69,3.69,1330521490,3.70,3.70,1330521490 +키움 KPOP ETN,Q760006,13,9490,2,265,2.87,8640,105,1000000,8640,2.87,8228.57,0.86,0.86,80328045,0.85,0.85,80328045 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,14,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13595,2,585,4.50,102677,1472,1000000,102677,4.50,6975.34,10.27,10.27,1399068210,10.29,10.29,1399068210 +PLUS 200선물레버리지,253150,16,27640,5,-1075,-3.74,5472,83,250000,5472,-3.74,6592.77,2.19,2.19,148152880,2.14,2.14,148152880 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31505,5,-1350,-4.11,30562,505,2000000,30562,-4.11,6051.88,1.53,1.53,961384515,1.53,1.53,961384515 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1516,2,76,5.28,115,2,2000000,115,5.28,5750.00,0.01,0.01,174433,0.01,0.01,174433 +TIGER KRX300,292160,19,15785,5,-295,-1.83,1063,20,500000,1063,-1.83,5315.00,0.21,0.21,16779210,0.21,0.21,16779210 +RISE 국고채10년액티브,481430,20,108130,2,535,0.50,8001,153,1297000,8001,0.50,5229.41,0.62,0.62,866638130,0.62,0.62,866638130 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,32670,5,-1550,-4.53,2447,54,5000000,2447,-4.53,4531.48,0.05,0.05,80210070,0.05,0.05,80210070 +KODEX 한중반도체(합성),450190,22,15925,5,-85,-0.53,104,3,600000,104,-0.53,3466.67,0.02,0.02,1640230,0.02,0.02,1640230 +THE E&M,089230,23,820,2,84,11.41,863013,25183,24332953,863013,11.41,3426.97,3.55,3.55,721994784,3.62,3.62,721994784 +KIWOOM 코리아밸류업,496090,24,9840,5,-195,-1.94,1829,55,4600000,1829,-1.94,3325.45,0.04,0.04,17906000,0.04,0.04,17906000 +SOL 종합채권(AA-이상)액티브,436140,25,115030,2,445,0.39,602,19,7078000,602,0.39,3168.42,0.01,0.01,69236200,0.01,0.01,69236200 +코리아써키트2우B,00781K,26,5150,5,-70,-1.34,312,11,783699,312,-1.34,2836.36,0.04,0.04,1606800,0.04,0.04,1606800 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13600,2,595,4.58,193056,6918,1000000,193056,4.58,2790.63,19.31,19.31,2625559495,19.31,19.31,2625559495 +삼성 레버리지 S&P500 선물 ETN,Q530113,28,31825,5,-1375,-4.14,12517,472,1000000,12517,-4.14,2651.91,1.25,1.25,399456965,1.26,1.26,399456965 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,29,43585,5,-1420,-3.16,53,2,1000000,53,-3.16,2650.00,0.01,0.01,2303830,0.01,0.01,2303830 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,30,7665,2,135,1.79,10330,464,1000000,10330,1.79,2226.29,1.03,1.03,80560195,1.05,1.05,80560195 diff --git a/top30/20250403/top30-vir-20250403-100001.csv b/top30/20250403/top30-vir-20250403-100001.csv new file mode 100644 index 000000000000..6f80ff02286c --- /dev/null +++ b/top30/20250403/top30-vir-20250403-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20455,5,-495,-2.36,3908,7,5000000,3908,-2.36,9999.99,0.08,0.08,79986800,0.08,0.08,79986800 +N2 레버리지 S&P500 ETN,Q550044,5,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,7,8025,5,-180,-2.19,24966,56,500000,24966,-2.19,9999.99,4.99,4.99,199978205,4.98,4.98,199978205 +한투 나스닥 100 ETN,Q570051,8,20925,5,-565,-2.63,3854,15,5000000,3854,-2.63,9999.99,0.08,0.08,80604735,0.08,0.08,80604735 +HANARO 200선물인버스,306520,9,10670,2,205,1.96,26655,106,350000,26655,1.96,9999.99,7.62,7.62,284470250,7.62,7.62,284470250 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10085,5,-210,-2.04,8002,41,1000000,8002,-2.04,9999.99,0.80,0.80,80439029,0.80,0.80,80439029 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28720,2,1790,6.65,303,3,1000000,303,6.65,9999.99,0.03,0.03,8684195,0.03,0.03,8684195 +미래에셋 미국 자율주행대표기업 ETN,Q520082,13,8365,5,-185,-2.16,120145,1245,3000000,120145,-2.16,9650.20,4.00,4.00,1005805615,4.01,4.01,1005805615 +KIWOOM 국고채10년레버리지,167860,14,116165,2,1245,1.08,11439,139,310000,11439,1.08,8229.50,3.69,3.69,1330637655,3.70,3.70,1330637655 +키움 KPOP ETN,Q760006,15,9490,2,265,2.87,8640,105,1000000,8640,2.87,8228.57,0.86,0.86,80328045,0.85,0.85,80328045 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13555,2,545,4.19,105699,1472,1000000,105699,4.19,7180.64,10.57,10.57,1440119380,10.62,10.62,1440119380 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31380,5,-1475,-4.49,35656,505,2000000,35656,-4.49,7060.59,1.78,1.78,1121361535,1.79,1.79,1121361535 +PLUS 200선물레버리지,253150,19,27605,5,-1110,-3.87,5474,83,250000,5474,-3.87,6595.18,2.19,2.19,148208060,2.15,2.15,148208060 +RISE 국고채10년액티브,481430,20,108200,2,605,0.56,9302,153,1297000,9302,0.56,6079.74,0.72,0.72,1007401840,0.72,0.72,1007401840 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1516,2,76,5.28,115,2,2000000,115,5.28,5750.00,0.01,0.01,174433,0.01,0.01,174433 +TIGER KRX300,292160,22,15785,5,-295,-1.83,1063,20,500000,1063,-1.83,5315.00,0.21,0.21,16779210,0.21,0.21,16779210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,23,32670,5,-1550,-4.53,2447,54,5000000,2447,-4.53,4531.48,0.05,0.05,80210070,0.05,0.05,80210070 +THE E&M,089230,24,821,2,85,11.55,931013,25183,24332953,931013,11.55,3696.99,3.83,3.83,776905181,3.89,3.89,776905181 +KODEX 한중반도체(합성),450190,25,15910,5,-100,-0.62,107,3,600000,107,-0.62,3566.67,0.02,0.02,1687975,0.02,0.02,1687975 +한투 인버스 나스닥100 ETN B,Q570101,26,11355,2,325,2.95,4636,135,1000000,4636,2.95,3434.07,0.46,0.46,52656220,0.46,0.46,52656220 +KIWOOM 코리아밸류업,496090,27,9835,5,-200,-1.99,1831,55,4600000,1831,-1.99,3329.09,0.04,0.04,17925680,0.04,0.04,17925680 +SOL 종합채권(AA-이상)액티브,436140,28,115030,2,445,0.39,602,19,7078000,602,0.39,3168.42,0.01,0.01,69236200,0.01,0.01,69236200 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13550,2,545,4.19,214312,6918,1000000,214312,4.19,3097.89,21.43,21.43,2913637810,21.50,21.50,2913637810 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,30,43625,5,-1380,-3.07,60,2,1000000,60,-3.07,3000.00,0.01,0.01,2609255,0.01,0.01,2609255 diff --git a/top30/20250403/top30-vir-20250403-101001.csv b/top30/20250403/top30-vir-20250403-101001.csv new file mode 100644 index 000000000000..01fbb1088a13 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20455,5,-495,-2.36,3908,7,5000000,3908,-2.36,9999.99,0.08,0.08,79986800,0.08,0.08,79986800 +N2 레버리지 S&P500 ETN,Q550044,5,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,7,8030,5,-175,-2.13,24967,56,500000,24967,-2.13,9999.99,4.99,4.99,199986235,4.98,4.98,199986235 +한투 나스닥 100 ETN,Q570051,8,20925,5,-565,-2.63,5771,15,5000000,5771,-2.63,9999.99,0.12,0.12,120660475,0.12,0.12,120660475 +HANARO 200선물인버스,306520,9,10660,2,195,1.86,26657,106,350000,26657,1.86,9999.99,7.62,7.62,284491570,7.63,7.63,284491570 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10110,5,-185,-1.80,8145,41,1000000,8145,-1.80,9999.99,0.81,0.81,81884049,0.81,0.81,81884049 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28595,2,1665,6.18,323,3,1000000,323,6.18,9999.99,0.03,0.03,9256095,0.03,0.03,9256095 +미래에셋 미국 자율주행대표기업 ETN,Q520082,13,8365,5,-185,-2.16,120145,1245,3000000,120145,-2.16,9650.20,4.00,4.00,1005805615,4.01,4.01,1005805615 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,14,13540,2,530,4.07,123431,1472,1000000,123431,4.07,8385.26,12.34,12.34,1680936995,12.41,12.41,1680936995 +키움 KPOP ETN,Q760006,15,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +KIWOOM 국고채10년레버리지,167860,16,115985,2,1065,0.93,11440,139,310000,11440,0.93,8230.22,3.69,3.69,1330753640,3.70,3.70,1330753640 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31360,5,-1495,-4.55,40757,505,2000000,40757,-4.55,8070.69,2.04,2.04,1281310140,2.04,2.04,1281310140 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,19,27685,5,-1030,-3.59,5477,83,250000,5477,-3.59,6598.80,2.19,2.19,148291115,2.14,2.14,148291115 +RISE 국고채10년액티브,481430,20,108130,2,535,0.50,9303,153,1297000,9303,0.50,6080.39,0.72,0.72,1007509970,0.72,0.72,1007509970 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1516,2,76,5.28,115,2,2000000,115,5.28,5750.00,0.01,0.01,174433,0.01,0.01,174433 +TIGER KRX300,292160,22,15785,5,-295,-1.83,1063,20,500000,1063,-1.83,5315.00,0.21,0.21,16779210,0.21,0.21,16779210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,23,32700,5,-1520,-4.44,2647,54,5000000,2647,-4.44,4901.85,0.05,0.05,86750070,0.05,0.05,86750070 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13535,2,530,4.08,283344,6918,1000000,283344,4.08,4095.75,28.33,28.33,3850170375,28.45,28.45,3850170375 +THE E&M,089230,25,809,2,73,9.92,985726,25183,24332953,985726,9.92,3914.25,4.05,4.05,821812513,4.17,4.17,821812513 +KODEX 한중반도체(합성),450190,26,15910,5,-100,-0.62,107,3,600000,107,-0.62,3566.67,0.02,0.02,1687975,0.02,0.02,1687975 +한투 인버스 나스닥100 ETN B,Q570101,27,11355,2,325,2.95,4677,135,1000000,4677,2.95,3464.44,0.47,0.47,53121650,0.47,0.47,53121650 +신한 구리 선물 ETN(H),Q500018,28,22140,5,-640,-2.81,6114,181,2000000,6114,-2.81,3377.90,0.31,0.31,135450805,0.31,0.31,135450805 +KIWOOM 코리아밸류업,496090,29,9855,5,-180,-1.79,1832,55,4600000,1832,-1.79,3330.91,0.04,0.04,17935535,0.04,0.04,17935535 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31755,5,-1445,-4.35,15041,472,1000000,15041,-4.35,3186.65,1.50,1.50,479511935,1.51,1.51,479511935 diff --git a/top30/20250403/top30-vir-20250403-102000.csv b/top30/20250403/top30-vir-20250403-102000.csv new file mode 100644 index 000000000000..bb5b8336f8e2 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,5,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,6,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,8,8030,5,-175,-2.13,24967,56,500000,24967,-2.13,9999.99,4.99,4.99,199986235,4.98,4.98,199986235 +HANARO 200선물인버스,306520,9,10660,2,195,1.86,26657,106,350000,26657,1.86,9999.99,7.62,7.62,284491570,7.63,7.63,284491570 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10110,5,-185,-1.80,8145,41,1000000,8145,-1.80,9999.99,0.81,0.81,81884049,0.81,0.81,81884049 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28595,2,1665,6.18,323,3,1000000,323,6.18,9999.99,0.03,0.03,9256095,0.03,0.03,9256095 +미래에셋 미국 자율주행대표기업 ETN,Q520082,13,8360,5,-190,-2.22,120146,1245,3000000,120146,-2.22,9650.28,4.00,4.00,1005813975,4.01,4.01,1005813975 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31380,5,-1475,-4.49,45851,505,2000000,45851,-4.49,9079.41,2.29,2.29,1441261695,2.30,2.30,1441261695 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13525,2,515,3.96,132308,1472,1000000,132308,3.96,8988.32,13.23,13.23,1800865220,13.32,13.32,1800865220 +키움 KPOP ETN,Q760006,16,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +KIWOOM 국고채10년레버리지,167860,17,115985,2,1065,0.93,11440,139,310000,11440,0.93,8230.22,3.69,3.69,1330753640,3.70,3.70,1330753640 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,19,27775,5,-940,-3.27,6208,83,250000,6208,-3.27,7479.52,2.48,2.48,168630225,2.43,2.43,168630225 +RISE 국고채10년액티브,481430,20,108090,2,495,0.46,9408,153,1297000,9408,0.46,6149.02,0.73,0.73,1018859420,0.73,0.73,1018859420 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1516,2,76,5.28,115,2,2000000,115,5.28,5750.00,0.01,0.01,174433,0.01,0.01,174433 +TIGER KRX300,292160,22,15880,5,-200,-1.24,1068,20,500000,1068,-1.24,5340.00,0.21,0.21,16858640,0.21,0.21,16858640 +한투 레버리지 S&P500 선물 ETN(H),Q570022,23,32700,5,-1520,-4.44,2647,54,5000000,2647,-4.44,4901.85,0.05,0.05,86750070,0.05,0.05,86750070 +SOL 종합채권(AA-이상)액티브,436140,24,114970,2,385,0.34,931,19,7078000,931,0.34,4900.00,0.01,0.01,107061385,0.01,0.01,107061385 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,25,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,26,13535,2,530,4.08,300248,6918,1000000,300248,4.08,4340.10,30.02,30.02,4078623510,30.13,30.13,4078623510 +THE E&M,089230,27,813,2,77,10.46,1003044,25183,24332953,1003044,10.46,3983.02,4.12,4.12,835801395,4.22,4.22,835801395 +KODEX 한중반도체(합성),450190,28,15910,5,-100,-0.62,107,3,600000,107,-0.62,3566.67,0.02,0.02,1687975,0.02,0.02,1687975 +한투 인버스 나스닥100 ETN B,Q570101,29,11320,2,290,2.63,4722,135,1000000,4722,2.63,3497.78,0.47,0.47,53631050,0.47,0.47,53631050 +삼성 인버스 China A50 선물 ETN(H),Q530002,30,9185,2,160,1.77,40357,1187,1000000,40357,1.77,3399.92,4.04,4.04,372195635,4.05,4.05,372195635 diff --git a/top30/20250403/top30-vir-20250403-103001.csv b/top30/20250403/top30-vir-20250403-103001.csv new file mode 100644 index 000000000000..9ae275d862ef --- /dev/null +++ b/top30/20250403/top30-vir-20250403-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,5,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,6,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,8,8030,5,-175,-2.13,24967,56,500000,24967,-2.13,9999.99,4.99,4.99,199986235,4.98,4.98,199986235 +HANARO 200선물인버스,306520,9,10660,2,195,1.86,26657,106,350000,26657,1.86,9999.99,7.62,7.62,284491570,7.63,7.63,284491570 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10105,5,-190,-1.85,8168,41,1000000,8168,-1.85,9999.99,0.82,0.82,82116554,0.81,0.81,82116554 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28595,2,1665,6.18,323,3,1000000,323,6.18,9999.99,0.03,0.03,9256095,0.03,0.03,9256095 +미래에셋 미국 자율주행대표기업 ETN,Q520082,13,8360,5,-190,-2.22,120146,1245,3000000,120146,-2.22,9650.28,4.00,4.00,1005813975,4.01,4.01,1005813975 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31490,5,-1365,-4.15,48416,505,2000000,48416,-4.15,9587.33,2.42,2.42,1522012845,2.42,2.42,1522012845 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13465,2,455,3.50,135286,1472,1000000,135286,3.50,9190.62,13.53,13.53,1841142610,13.67,13.67,1841142610 +KIWOOM 국고채10년레버리지,167860,16,115870,2,950,0.83,11443,139,310000,11443,0.83,8232.37,3.69,3.69,1331101250,3.71,3.71,1331101250 +키움 KPOP ETN,Q760006,17,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,13340,2,710,5.62,850,11,1000000,850,5.62,7727.27,0.09,0.09,11370830,0.09,0.09,11370830 +PLUS 200선물레버리지,253150,19,27615,5,-1100,-3.83,6210,83,250000,6210,-3.83,7481.93,2.48,2.48,168685510,2.44,2.44,168685510 +KIWOOM 코리아밸류업,496090,20,9870,5,-165,-1.64,3835,55,4600000,3835,-1.64,6972.73,0.08,0.08,37705155,0.08,0.08,37705155 +RISE 국고채10년액티브,481430,21,108090,2,495,0.46,9408,153,1297000,9408,0.46,6149.02,0.73,0.73,1018859420,0.73,0.73,1018859420 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,23,15880,5,-200,-1.24,1068,20,500000,1068,-1.24,5340.00,0.21,0.21,16858640,0.21,0.21,16858640 +SOL 종합채권(AA-이상)액티브,436140,24,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,32700,5,-1520,-4.44,2647,54,5000000,2647,-4.44,4901.85,0.05,0.05,86750070,0.05,0.05,86750070 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,26,13480,2,475,3.65,323809,6918,1000000,323809,3.65,4680.67,32.38,32.38,4396676190,32.62,32.62,4396676190 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +THE E&M,089230,28,784,2,48,6.52,1043129,25183,24332953,1043129,6.52,4142.20,4.29,4.29,867914188,4.55,4.55,867914188 +삼성 인버스 China A50 선물 ETN(H),Q530002,29,9130,2,105,1.16,43137,1187,1000000,43137,1.16,3634.12,4.31,4.31,397574800,4.35,4.35,397574800 +KODEX 한중반도체(합성),450190,30,15910,5,-100,-0.62,107,3,600000,107,-0.62,3566.67,0.02,0.02,1687975,0.02,0.02,1687975 diff --git a/top30/20250403/top30-vir-20250403-104001.csv b/top30/20250403/top30-vir-20250403-104001.csv new file mode 100644 index 000000000000..4d29a0fff59b --- /dev/null +++ b/top30/20250403/top30-vir-20250403-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,5,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,6,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,8,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,9,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28595,2,1665,6.18,323,3,1000000,323,6.18,9999.99,0.03,0.03,9256095,0.03,0.03,9256095 +신한 레버리지 S&P500 선물 ETN,Q500050,13,31415,5,-1440,-4.38,50962,505,2000000,50962,-4.38,9999.99,2.55,2.55,1601982705,2.55,2.55,1601982705 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,8355,5,-195,-2.28,120160,1245,3000000,120160,-2.28,9651.41,4.01,4.01,1005930965,4.01,4.01,1005930965 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13465,2,455,3.50,135286,1472,1000000,135286,3.50,9190.62,13.53,13.53,1841142610,13.67,13.67,1841142610 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13250,2,620,4.91,949,11,1000000,949,4.91,8627.27,0.09,0.09,12682580,0.10,0.10,12682580 +KIWOOM 국고채10년레버리지,167860,17,115870,2,950,0.83,11443,139,310000,11443,0.83,8232.37,3.69,3.69,1331101250,3.71,3.71,1331101250 +키움 KPOP ETN,Q760006,18,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +PLUS 200선물레버리지,253150,19,27495,5,-1220,-4.25,6240,83,250000,6240,-4.25,7518.07,2.50,2.50,169511725,2.47,2.47,169511725 +KIWOOM 코리아밸류업,496090,20,9835,5,-200,-1.99,3836,55,4600000,3836,-1.99,6974.55,0.08,0.08,37714990,0.08,0.08,37714990 +RISE 국고채10년액티브,481430,21,108090,2,495,0.46,9408,153,1297000,9408,0.46,6149.02,0.73,0.73,1018859420,0.73,0.73,1018859420 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,23,15880,5,-200,-1.24,1068,20,500000,1068,-1.24,5340.00,0.21,0.21,16858640,0.21,0.21,16858640 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13460,2,455,3.50,342329,6918,1000000,342329,3.50,4948.38,34.23,34.23,4645955390,34.52,34.52,4645955390 +SOL 종합채권(AA-이상)액티브,436140,25,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +한투 레버리지 S&P500 선물 ETN(H),Q570022,26,32700,5,-1520,-4.44,2647,54,5000000,2647,-4.44,4901.85,0.05,0.05,86750070,0.05,0.05,86750070 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +KIWOOM K-테크TOP10,469790,28,10215,5,-205,-1.97,5003,119,300000,5003,-1.97,4204.20,1.67,1.67,51105995,1.67,1.67,51105995 +THE E&M,089230,29,798,2,62,8.42,1050736,25183,24332953,1050736,8.42,4172.40,4.32,4.32,873932815,4.50,4.50,873932815 +삼성 인버스 China A50 선물 ETN(H),Q530002,30,9065,2,40,0.44,43146,1187,1000000,43146,0.44,3634.88,4.31,4.31,397656455,4.39,4.39,397656455 diff --git a/top30/20250403/top30-vir-20250403-105001.csv b/top30/20250403/top30-vir-20250403-105001.csv new file mode 100644 index 000000000000..1c4b11769ea0 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,5,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,6,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,8,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,9,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28565,2,1635,6.07,333,3,1000000,333,6.07,9999.99,0.03,0.03,9541745,0.03,0.03,9541745 +신한 레버리지 S&P500 선물 ETN,Q500050,13,31515,5,-1340,-4.08,53535,505,2000000,53535,-4.08,9999.99,2.68,2.68,1683069225,2.67,2.67,1683069225 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13465,2,455,3.50,135386,1472,1000000,135386,3.50,9197.42,13.54,13.54,1842489110,13.68,13.68,1842489110 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13250,2,620,4.91,949,11,1000000,949,4.91,8627.27,0.09,0.09,12682580,0.10,0.10,12682580 +KIWOOM 국고채10년레버리지,167860,17,115870,2,950,0.83,11443,139,310000,11443,0.83,8232.37,3.69,3.69,1331101250,3.71,3.71,1331101250 +키움 KPOP ETN,Q760006,18,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +PLUS 200선물레버리지,253150,19,27600,5,-1115,-3.88,6260,83,250000,6260,-3.88,7542.17,2.50,2.50,170063725,2.46,2.46,170063725 +KIWOOM 코리아밸류업,496090,20,9855,5,-180,-1.79,3838,55,4600000,3838,-1.79,6978.18,0.08,0.08,37734675,0.08,0.08,37734675 +RISE 국고채10년액티브,481430,21,108090,2,495,0.46,9409,153,1297000,9409,0.46,6149.67,0.73,0.73,1018967510,0.73,0.73,1018967510 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,23,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,24,32850,5,-1370,-4.00,2709,54,5000000,2709,-4.00,5016.67,0.05,0.05,88786770,0.05,0.05,88786770 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13480,2,475,3.65,344849,6918,1000000,344849,3.65,4984.81,34.48,34.48,4679931290,34.72,34.72,4679931290 +SOL 종합채권(AA-이상)액티브,436140,26,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +THE E&M,089230,28,798,2,62,8.42,1061660,25183,24332953,1061660,8.42,4215.78,4.36,4.36,882615901,4.55,4.55,882615901 +KIWOOM K-테크TOP10,469790,29,10225,5,-195,-1.87,5005,119,300000,5005,-1.87,4205.88,1.67,1.67,51126425,1.67,1.67,51126425 +KODEX 한중반도체(합성),450190,30,15925,5,-85,-0.53,123,3,600000,123,-0.53,4100.00,0.02,0.02,1940450,0.02,0.02,1940450 diff --git a/top30/20250403/top30-vir-20250403-110000.csv b/top30/20250403/top30-vir-20250403-110000.csv new file mode 100644 index 000000000000..545bb8a93d32 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9065,2,10,0.11,26839,5,700000,26839,0.11,9999.99,3.83,3.83,240811610,3.79,3.79,240811610 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9635,2,210,2.23,1020,1,1000000,1020,2.23,9999.99,0.10,0.10,9824705,0.10,0.10,9824705 +한투 S&P500 선물 ETN,Q570050,4,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,5,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,6,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,7,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,8,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,9,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,10,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,11,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,12,28400,2,1470,5.46,343,3,1000000,343,5.46,9999.99,0.03,0.03,9825745,0.03,0.03,9825745 +신한 레버리지 S&P500 선물 ETN,Q500050,13,31515,5,-1340,-4.08,53535,505,2000000,53535,-4.08,9999.99,2.68,2.68,1683069225,2.67,2.67,1683069225 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13465,2,455,3.50,135386,1472,1000000,135386,3.50,9197.42,13.54,13.54,1842489110,13.68,13.68,1842489110 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13250,2,620,4.91,949,11,1000000,949,4.91,8627.27,0.09,0.09,12682580,0.10,0.10,12682580 +KIWOOM 국고채10년레버리지,167860,17,115835,2,915,0.80,11493,139,310000,11493,0.80,8268.35,3.71,3.71,1336893000,3.72,3.72,1336893000 +키움 KPOP ETN,Q760006,18,9405,2,180,1.95,8642,105,1000000,8642,1.95,8230.48,0.86,0.86,80346855,0.85,0.85,80346855 +PLUS 200선물레버리지,253150,19,27600,5,-1115,-3.88,6260,83,250000,6260,-3.88,7542.17,2.50,2.50,170063725,2.46,2.46,170063725 +KIWOOM 코리아밸류업,496090,20,9865,5,-170,-1.69,3839,55,4600000,3839,-1.69,6980.00,0.08,0.08,37744540,0.08,0.08,37744540 +RISE 국고채10년액티브,481430,21,108090,2,495,0.46,9409,153,1297000,9409,0.46,6149.67,0.73,0.73,1018967510,0.73,0.73,1018967510 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,23,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,24,32850,5,-1370,-4.00,2709,54,5000000,2709,-4.00,5016.67,0.05,0.05,88786770,0.05,0.05,88786770 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13495,2,490,3.77,344850,6918,1000000,344850,3.77,4984.82,34.49,34.49,4679944785,34.68,34.68,4679944785 +SOL 종합채권(AA-이상)액티브,436140,26,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +THE E&M,089230,28,791,2,55,7.47,1070276,25183,24332953,1070276,7.47,4249.99,4.40,4.40,889407177,4.62,4.62,889407177 +KIWOOM K-테크TOP10,469790,29,10265,5,-155,-1.49,5006,119,300000,5006,-1.49,4206.72,1.67,1.67,51136690,1.66,1.66,51136690 +KODEX 한중반도체(합성),450190,30,15925,5,-85,-0.53,123,3,600000,123,-0.53,4100.00,0.02,0.02,1940450,0.02,0.02,1940450 diff --git a/top30/20250403/top30-vir-20250403-111001.csv b/top30/20250403/top30-vir-20250403-111001.csv new file mode 100644 index 000000000000..580e1e3188eb --- /dev/null +++ b/top30/20250403/top30-vir-20250403-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53240,5,-260,-0.49,2003,1,120000,2003,-0.49,9999.99,1.67,1.67,106549720,1.67,1.67,106549720 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9500,2,75,0.80,1022,1,1000000,1022,0.80,9999.99,0.10,0.10,9843720,0.10,0.10,9843720 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28395,2,1465,5.44,1843,3,1000000,1843,5.44,9999.99,0.18,0.18,52418245,0.18,0.18,52418245 +한투 S&P500 선물 ETN,Q570050,5,20405,5,-545,-2.60,3913,7,5000000,3913,-2.60,9999.99,0.08,0.08,80088825,0.08,0.08,80088825 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 레버리지 S&P500 선물 ETN,Q500050,13,31575,5,-1280,-3.90,53550,505,2000000,53550,-3.90,9999.99,2.68,2.68,1683542850,2.67,2.67,1683542850 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13535,2,525,4.04,137695,1472,1000000,137695,4.04,9354.28,13.77,13.77,1873741425,13.84,13.84,1873741425 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13250,2,620,4.91,949,11,1000000,949,4.91,8627.27,0.09,0.09,12682580,0.10,0.10,12682580 +KIWOOM 국고채10년레버리지,167860,17,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,18,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,19,27600,5,-1115,-3.88,6260,83,250000,6260,-3.88,7542.17,2.50,2.50,170063725,2.46,2.46,170063725 +KIWOOM 코리아밸류업,496090,20,9880,5,-155,-1.54,3840,55,4600000,3840,-1.54,6981.82,0.08,0.08,37754420,0.08,0.08,37754420 +RISE 국고채10년액티브,481430,21,108045,2,450,0.42,9410,153,1297000,9410,0.42,6150.33,0.73,0.73,1019075555,0.73,0.73,1019075555 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,23,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,32850,5,-1370,-4.00,2709,54,5000000,2709,-4.00,5016.67,0.05,0.05,88786770,0.05,0.05,88786770 +SOL 종합채권(AA-이상)액티브,436140,26,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,27,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +THE E&M,089230,28,785,2,49,6.66,1073014,25183,24332953,1073014,6.66,4260.87,4.41,4.41,891558942,4.67,4.67,891558942 +KIWOOM K-테크TOP10,469790,29,10290,5,-130,-1.25,5007,119,300000,5007,-1.25,4207.56,1.67,1.67,51146980,1.66,1.66,51146980 +KODEX 한중반도체(합성),450190,30,15925,5,-85,-0.53,123,3,600000,123,-0.53,4100.00,0.02,0.02,1940450,0.02,0.02,1940450 diff --git a/top30/20250403/top30-vir-20250403-112001.csv b/top30/20250403/top30-vir-20250403-112001.csv new file mode 100644 index 000000000000..9dd239eca0f0 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9500,2,75,0.80,1022,1,1000000,1022,0.80,9999.99,0.10,0.10,9843720,0.10,0.10,9843720 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28500,2,1570,5.83,1853,3,1000000,1853,5.83,9999.99,0.19,0.19,52703245,0.18,0.18,52703245 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 레버리지 S&P500 선물 ETN,Q500050,13,31515,5,-1340,-4.08,56089,505,2000000,56089,-4.08,9999.99,2.80,2.80,1763717810,2.80,2.80,1763717810 +미래에셋 미국 자율주행대표기업 ETN,Q520082,14,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,15,13535,2,525,4.04,137695,1472,1000000,137695,4.04,9354.28,13.77,13.77,1873741425,13.84,13.84,1873741425 +스톤브릿지벤처스,330730,16,3930,2,140,3.69,1109142,12477,18150830,1109142,3.69,8889.49,6.11,6.11,4551153452,6.38,6.38,4551153452 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,13250,2,620,4.91,949,11,1000000,949,4.91,8627.27,0.09,0.09,12682580,0.10,0.10,12682580 +KIWOOM 국고채10년레버리지,167860,18,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,19,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,20,27600,5,-1115,-3.88,6260,83,250000,6260,-3.88,7542.17,2.50,2.50,170063725,2.46,2.46,170063725 +KIWOOM 코리아밸류업,496090,21,9870,5,-165,-1.64,3842,55,4600000,3842,-1.64,6985.45,0.08,0.08,37774160,0.08,0.08,37774160 +RISE 국고채10년액티브,481430,22,108045,2,450,0.42,9410,153,1297000,9410,0.42,6150.33,0.73,0.73,1019075555,0.73,0.73,1019075555 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1509,2,69,4.79,117,2,2000000,117,4.79,5850.00,0.01,0.01,177458,0.01,0.01,177458 +TIGER KRX300,292160,24,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13565,2,560,4.31,351847,6918,1000000,351847,4.31,5085.96,35.18,35.18,4774712940,35.20,35.20,4774712940 +한투 레버리지 S&P500 선물 ETN(H),Q570022,26,32850,5,-1370,-4.00,2709,54,5000000,2709,-4.00,5016.67,0.05,0.05,88786770,0.05,0.05,88786770 +SOL 종합채권(AA-이상)액티브,436140,27,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +PLUS 심천차이넥스트(합성),256450,29,9270,5,-125,-1.33,3006,67,500000,3006,-1.33,4486.57,0.60,0.60,27873280,0.60,0.60,27873280 +THE E&M,089230,30,786,2,50,6.79,1078727,25183,24332953,1078727,6.79,4283.55,4.43,4.43,896058788,4.69,4.69,896058788 diff --git a/top30/20250403/top30-vir-20250403-113001.csv b/top30/20250403/top30-vir-20250403-113001.csv new file mode 100644 index 000000000000..b340234f360b --- /dev/null +++ b/top30/20250403/top30-vir-20250403-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9500,2,75,0.80,1022,1,1000000,1022,0.80,9999.99,0.10,0.10,9843720,0.10,0.10,9843720 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28500,2,1570,5.83,1853,3,1000000,1853,5.83,9999.99,0.19,0.19,52703245,0.18,0.18,52703245 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,24987,56,500000,24987,-2.13,9999.99,5.00,5.00,200146835,4.98,4.98,200146835 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31515,5,-1340,-4.08,56089,505,2000000,56089,-4.08,9999.99,2.80,2.80,1763717810,2.80,2.80,1763717810 +스톤브릿지벤처스,330730,15,3835,2,45,1.19,1266971,12477,18150830,1266971,1.19,9999.99,6.98,6.98,5161977960,7.42,7.42,5161977960 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13500,2,490,3.77,137852,1472,1000000,137852,3.77,9364.95,13.79,13.79,1875859365,13.90,13.90,1875859365 +KIWOOM 국고채10년레버리지,167860,18,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,19,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,20,27600,5,-1115,-3.88,6260,83,250000,6260,-3.88,7542.17,2.50,2.50,170063725,2.46,2.46,170063725 +KIWOOM 코리아밸류업,496090,21,9870,5,-165,-1.64,3843,55,4600000,3843,-1.64,6987.27,0.08,0.08,37784030,0.08,0.08,37784030 +RISE 국고채10년액티브,481430,22,108045,2,450,0.42,9410,153,1297000,9410,0.42,6150.33,0.73,0.73,1019075555,0.73,0.73,1019075555 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1508,2,68,4.72,119,2,2000000,119,4.72,5950.00,0.01,0.01,180476,0.01,0.01,180476 +TIGER KRX300,292160,24,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13500,2,495,3.81,369723,6918,1000000,369723,3.81,5344.36,36.97,36.97,5015962160,37.16,37.16,5015962160 +한투 레버리지 S&P500 선물 ETN(H),Q570022,26,32850,5,-1370,-4.00,2709,54,5000000,2709,-4.00,5016.67,0.05,0.05,88786770,0.05,0.05,88786770 +SOL 종합채권(AA-이상)액티브,436140,27,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +PLUS 심천차이넥스트(합성),256450,29,9270,5,-125,-1.33,3006,67,500000,3006,-1.33,4486.57,0.60,0.60,27873280,0.60,0.60,27873280 +THE E&M,089230,30,786,2,50,6.79,1081584,25183,24332953,1081584,6.79,4294.90,4.44,4.44,898306083,4.70,4.70,898306083 diff --git a/top30/20250403/top30-vir-20250403-114001.csv b/top30/20250403/top30-vir-20250403-114001.csv new file mode 100644 index 000000000000..653ac781776a --- /dev/null +++ b/top30/20250403/top30-vir-20250403-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9500,2,75,0.80,1022,1,1000000,1022,0.80,9999.99,0.10,0.10,9843720,0.10,0.10,9843720 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28460,2,1530,5.68,1863,3,1000000,1863,5.68,9999.99,0.19,0.19,52987845,0.19,0.19,52987845 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31515,5,-1340,-4.08,56089,505,2000000,56089,-4.08,9999.99,2.80,2.80,1763717810,2.80,2.80,1763717810 +스톤브릿지벤처스,330730,15,3800,2,10,0.26,1364142,12477,18150830,1364142,0.26,9999.99,7.52,7.52,5530054135,8.02,8.02,5530054135 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13500,2,490,3.77,140813,1472,1000000,140813,3.77,9566.10,14.08,14.08,1915862465,14.19,14.19,1915862465 +KIWOOM 국고채10년레버리지,167860,18,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,19,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,20,27750,5,-965,-3.36,6262,83,250000,6262,-3.36,7544.58,2.50,2.50,170119242,2.45,2.45,170119242 +KIWOOM 코리아밸류업,496090,21,9855,5,-180,-1.79,3844,55,4600000,3844,-1.79,6989.09,0.08,0.08,37793885,0.08,0.08,37793885 +RISE 국고채10년액티브,481430,22,108045,2,450,0.42,9410,153,1297000,9410,0.42,6150.33,0.73,0.73,1019075555,0.73,0.73,1019075555 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1508,2,68,4.72,119,2,2000000,119,4.72,5950.00,0.01,0.01,180476,0.01,0.01,180476 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +TIGER KRX300,292160,25,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,26,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 +SOL 종합채권(AA-이상)액티브,436140,27,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,28,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 +PLUS 심천차이넥스트(합성),256450,29,9270,5,-125,-1.33,3006,67,500000,3006,-1.33,4486.57,0.60,0.60,27873280,0.60,0.60,27873280 +THE E&M,089230,30,789,2,53,7.20,1086508,25183,24332953,1086508,7.20,4314.45,4.47,4.47,902186587,4.70,4.70,902186587 diff --git a/top30/20250403/top30-vir-20250403-115001.csv b/top30/20250403/top30-vir-20250403-115001.csv new file mode 100644 index 000000000000..27664f90aa8e --- /dev/null +++ b/top30/20250403/top30-vir-20250403-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9580,2,155,1.64,1032,1,1000000,1032,1.64,9999.99,0.10,0.10,9939525,0.10,0.10,9939525 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28460,2,1530,5.68,1863,3,1000000,1863,5.68,9999.99,0.19,0.19,52987845,0.19,0.19,52987845 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31565,5,-1290,-3.93,56090,505,2000000,56090,-3.93,9999.99,2.80,2.80,1763749375,2.79,2.79,1763749375 +스톤브릿지벤처스,330730,15,3810,2,20,0.53,1373949,12477,18150830,1373949,0.53,9999.99,7.57,7.57,5567308165,8.05,8.05,5567308165 +파워 K-주주가치액티브,491510,16,10245,5,-235,-2.24,5022,51,1450000,5022,-2.24,9847.06,0.35,0.35,51475317,0.35,0.35,51475317 +미래에셋 미국 자율주행대표기업 ETN,Q520082,17,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,18,13500,2,490,3.77,140813,1472,1000000,140813,3.77,9566.10,14.08,14.08,1915862465,14.19,14.19,1915862465 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,19,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,20,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,21,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,22,27750,5,-965,-3.36,6262,83,250000,6262,-3.36,7544.58,2.50,2.50,170119242,2.45,2.45,170119242 +KIWOOM 코리아밸류업,496090,23,9865,5,-170,-1.69,3846,55,4600000,3846,-1.69,6992.73,0.08,0.08,37813615,0.08,0.08,37813615 +RISE 국고채10년액티브,481430,24,108040,2,445,0.41,9430,153,1297000,9430,0.41,6163.40,0.73,0.73,1021236355,0.73,0.73,1021236355 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1508,2,68,4.72,119,2,2000000,119,4.72,5950.00,0.01,0.01,180476,0.01,0.01,180476 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,26,13510,2,505,3.88,408023,6918,1000000,408023,3.88,5897.99,40.80,40.80,5533376260,40.96,40.96,5533376260 +TIGER KRX300,292160,27,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,28,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 +SOL 종합채권(AA-이상)액티브,436140,29,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +N2 인버스 레버리지 구리 선물 ETN(H),Q550070,30,11750,2,560,5.00,882,19,1000000,882,5.00,4642.10,0.09,0.09,10363500,0.09,0.09,10363500 diff --git a/top30/20250403/top30-vir-20250403-120001.csv b/top30/20250403/top30-vir-20250403-120001.csv new file mode 100644 index 000000000000..5144d8ba376f --- /dev/null +++ b/top30/20250403/top30-vir-20250403-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9580,2,155,1.64,1032,1,1000000,1032,1.64,9999.99,0.10,0.10,9939525,0.10,0.10,9939525 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28460,2,1530,5.68,1863,3,1000000,1863,5.68,9999.99,0.19,0.19,52987845,0.19,0.19,52987845 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,15,3800,2,10,0.26,1392718,12477,18150830,1392718,0.26,9999.99,7.67,7.67,5638458355,8.17,8.17,5638458355 +파워 K-주주가치액티브,491510,16,10255,5,-225,-2.15,5023,51,1450000,5023,-2.15,9849.02,0.35,0.35,51485572,0.35,0.35,51485572 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13485,2,475,3.65,143773,1472,1000000,143773,3.65,9767.19,14.38,14.38,1955778065,14.50,14.50,1955778065 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,19,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,20,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,21,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,22,27750,5,-965,-3.36,6262,83,250000,6262,-3.36,7544.58,2.50,2.50,170119242,2.45,2.45,170119242 +KIWOOM 코리아밸류업,496090,23,9875,5,-160,-1.59,3847,55,4600000,3847,-1.59,6994.55,0.08,0.08,37823490,0.08,0.08,37823490 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +RISE 국고채10년액티브,481430,25,108040,2,445,0.41,9430,153,1297000,9430,0.41,6163.40,0.73,0.73,1021236355,0.73,0.73,1021236355 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1508,2,68,4.72,119,2,2000000,119,4.72,5950.00,0.01,0.01,180476,0.01,0.01,180476 +TIGER KRX300,292160,27,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,28,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 +SOL 종합채권(AA-이상)액티브,436140,29,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +THE E&M,089230,30,806,2,70,9.51,1180871,25183,24332953,1180871,9.51,4689.16,4.85,4.85,978511066,4.99,4.99,978511066 diff --git a/top30/20250403/top30-vir-20250403-121001.csv b/top30/20250403/top30-vir-20250403-121001.csv new file mode 100644 index 000000000000..fdbccfa15a85 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9570,2,145,1.54,1035,1,1000000,1035,1.54,9999.99,0.10,0.10,9968235,0.10,0.10,9968235 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28460,2,1530,5.68,1863,3,1000000,1863,5.68,9999.99,0.19,0.19,52987845,0.19,0.19,52987845 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10690,2,225,2.15,26658,106,350000,26658,2.15,9999.99,7.62,7.62,284502260,7.60,7.60,284502260 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,15,3780,5,-10,-0.26,1409273,12477,18150830,1409273,-0.26,9999.99,7.76,7.76,5700981500,8.31,8.31,5700981500 +파워 K-주주가치액티브,491510,16,10280,5,-200,-1.91,5025,51,1450000,5025,-1.91,9852.94,0.35,0.35,51506117,0.35,0.35,51506117 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13485,2,475,3.65,143773,1472,1000000,143773,3.65,9767.19,14.38,14.38,1955778065,14.50,14.50,1955778065 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,19,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,20,115760,2,840,0.73,11494,139,310000,11494,0.73,8269.07,3.71,3.71,1337008760,3.73,3.73,1337008760 +키움 KPOP ETN,Q760006,21,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,22,27750,5,-965,-3.36,6262,83,250000,6262,-3.36,7544.58,2.50,2.50,170119242,2.45,2.45,170119242 +KIWOOM 코리아밸류업,496090,23,9885,5,-150,-1.49,3848,55,4600000,3848,-1.49,6996.36,0.08,0.08,37833375,0.08,0.08,37833375 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +RISE 국고채10년액티브,481430,25,108040,2,445,0.41,9430,153,1297000,9430,0.41,6163.40,0.73,0.73,1021236355,0.73,0.73,1021236355 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +TIGER KRX300,292160,27,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,28,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 +SOL 종합채권(AA-이상)액티브,436140,29,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 +HANARO 종합채권(AA-이상)액티브,461500,30,114905,2,300,0.26,3927,82,1264000,3927,0.26,4789.02,0.31,0.31,451148980,0.31,0.31,451148980 diff --git a/top30/20250403/top30-vir-20250403-122000.csv b/top30/20250403/top30-vir-20250403-122000.csv new file mode 100644 index 000000000000..03df59f8e31d --- /dev/null +++ b/top30/20250403/top30-vir-20250403-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9675,2,250,2.65,1735,1,1000000,1735,2.65,9999.99,0.17,0.17,16739045,0.17,0.17,16739045 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10620,2,155,1.48,26669,106,350000,26669,1.48,9999.99,7.62,7.62,284619035,7.66,7.66,284619035 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,15,3790,3,0,0.00,1422865,12477,18150830,1422865,0.00,9999.99,7.84,7.84,5752416645,8.36,8.36,5752416645 +파워 K-주주가치액티브,491510,16,10275,5,-205,-1.96,5026,51,1450000,5026,-1.96,9854.90,0.35,0.35,51516392,0.35,0.35,51516392 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13485,2,475,3.65,143773,1472,1000000,143773,3.65,9767.19,14.38,14.38,1955778065,14.50,14.50,1955778065 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,19,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,20,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,21,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,22,27885,5,-830,-2.89,6263,83,250000,6263,-2.89,7545.78,2.51,2.51,170147127,2.44,2.44,170147127 +KIWOOM 코리아밸류업,496090,23,9895,5,-140,-1.40,3849,55,4600000,3849,-1.40,6998.18,0.08,0.08,37843270,0.08,0.08,37843270 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,24,13485,2,480,3.69,429649,6918,1000000,429649,3.69,6210.60,42.96,42.96,5825002870,43.20,43.20,5825002870 +RISE 국고채10년액티브,481430,25,108040,2,445,0.41,9430,153,1297000,9430,0.41,6163.40,0.73,0.73,1021236355,0.73,0.73,1021236355 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +HANARO 종합채권(AA-이상)액티브,461500,27,114900,2,295,0.26,4464,82,1264000,4464,0.26,5443.90,0.35,0.35,512855235,0.35,0.35,512855235 +TIGER KRX300,292160,28,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,29,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 +SOL 종합채권(AA-이상)액티브,436140,30,114960,2,375,0.33,932,19,7078000,932,0.33,4905.26,0.01,0.01,107176345,0.01,0.01,107176345 diff --git a/top30/20250403/top30-vir-20250403-123001.csv b/top30/20250403/top30-vir-20250403-123001.csv new file mode 100644 index 000000000000..4837631ac317 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9675,2,250,2.65,1735,1,1000000,1735,2.65,9999.99,0.17,0.17,16739045,0.17,0.17,16739045 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +HANARO 200선물인버스,306520,10,10620,2,155,1.48,26669,106,350000,26669,1.48,9999.99,7.62,7.62,284619035,7.66,7.66,284619035 +KODEX 멀티에셋하이인컴(H),321410,11,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,12,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,14,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,15,3775,5,-15,-0.40,1427782,12477,18150830,1427782,-0.40,9999.99,7.87,7.87,5770964925,8.42,8.42,5770964925 +파워 K-주주가치액티브,491510,16,10280,5,-200,-1.91,5027,51,1450000,5027,-1.91,9856.86,0.35,0.35,51526672,0.35,0.35,51526672 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,17,13485,2,475,3.65,143773,1472,1000000,143773,3.65,9767.19,14.38,14.38,1955778065,14.50,14.50,1955778065 +미래에셋 미국 자율주행대표기업 ETN,Q520082,18,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +SOL 25-09 회사채(AA-이상)액티브,462540,19,54080,2,20,0.04,3027,32,2304000,3027,0.04,9459.38,0.13,0.13,163698930,0.13,0.13,163698930 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,20,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,21,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,22,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,23,27885,5,-830,-2.89,6263,83,250000,6263,-2.89,7545.78,2.51,2.51,170147127,2.44,2.44,170147127 +KIWOOM 코리아밸류업,496090,24,9895,5,-140,-1.40,3851,55,4600000,3851,-1.40,7001.82,0.08,0.08,37863055,0.08,0.08,37863055 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,25,13430,2,425,3.27,438909,6918,1000000,438909,3.27,6344.45,43.89,43.89,5949364670,44.30,44.30,5949364670 +RISE 국고채10년액티브,481430,26,108097,2,502,0.47,9431,153,1297000,9431,0.47,6164.05,0.73,0.73,1021344452,0.73,0.73,1021344452 +HANARO 종합채권(AA-이상)액티브,461500,27,114925,2,320,0.28,5022,82,1264000,5022,0.28,6124.39,0.40,0.40,576982695,0.40,0.40,576982695 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +TIGER KRX300,292160,29,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 +한투 레버리지 S&P500 선물 ETN(H),Q570022,30,32850,5,-1370,-4.00,2710,54,5000000,2710,-4.00,5018.52,0.05,0.05,88819620,0.05,0.05,88819620 diff --git a/top30/20250403/top30-vir-20250403-124001.csv b/top30/20250403/top30-vir-20250403-124001.csv new file mode 100644 index 000000000000..67a4892cce24 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9675,2,250,2.65,1735,1,1000000,1735,2.65,9999.99,0.17,0.17,16739045,0.17,0.17,16739045 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,8573,32,2304000,8573,0.04,9999.99,0.37,0.37,463626610,0.37,0.37,463626610 +HANARO 200선물인버스,306520,11,10620,2,155,1.48,26669,106,350000,26669,1.48,9999.99,7.62,7.62,284619035,7.66,7.66,284619035 +KODEX 멀티에셋하이인컴(H),321410,12,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,13,10085,5,-210,-2.04,8193,41,1000000,8193,-2.04,9999.99,0.82,0.82,82368879,0.82,0.82,82368879 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,14,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,15,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,16,3775,5,-15,-0.40,1429206,12477,18150830,1429206,-0.40,9999.99,7.87,7.87,5776333245,8.43,8.43,5776333245 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,17,9105,2,85,0.94,111,1,1000000,111,0.94,9999.99,0.01,0.01,1010655,0.01,0.01,1010655 +파워 K-주주가치액티브,491510,18,10285,5,-195,-1.86,5028,51,1450000,5028,-1.86,9858.82,0.35,0.35,51536957,0.35,0.35,51536957 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,19,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +미래에셋 미국 자율주행대표기업 ETN,Q520082,20,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,21,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,22,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,23,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,24,27830,5,-885,-3.08,6264,83,250000,6264,-3.08,7546.99,2.51,2.51,170174957,2.45,2.45,170174957 +KIWOOM 코리아밸류업,496090,25,9890,5,-145,-1.44,3852,55,4600000,3852,-1.44,7003.64,0.08,0.08,37872945,0.08,0.08,37872945 +HANARO 종합채권(AA-이상)액티브,461500,26,114920,2,315,0.27,5713,82,1264000,5713,0.27,6967.07,0.45,0.45,656393705,0.45,0.45,656393705 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +RISE 국고채10년액티브,481430,28,108097,2,502,0.47,9431,153,1297000,9431,0.47,6164.05,0.73,0.73,1021344452,0.73,0.73,1021344452 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-125001.csv b/top30/20250403/top30-vir-20250403-125001.csv new file mode 100644 index 000000000000..0569e18fbe81 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53310,5,-190,-0.36,2004,1,120000,2004,-0.36,9999.99,1.67,1.67,106603030,1.67,1.67,106603030 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9675,2,250,2.65,1735,1,1000000,1735,2.65,9999.99,0.17,0.17,16739045,0.17,0.17,16739045 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8030,5,-175,-2.13,25015,56,500000,25015,-2.13,9999.99,5.00,5.00,200371725,4.99,4.99,200371725 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,9496,32,2304000,9496,0.04,9999.99,0.41,0.41,513542450,0.41,0.41,513542450 +HANARO 200선물인버스,306520,11,10625,2,160,1.53,26869,106,350000,26869,1.53,9999.99,7.68,7.68,286744035,7.71,7.71,286744035 +KODEX 멀티에셋하이인컴(H),321410,12,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +삼성 코스피 200 TR ETN,Q530117,13,10140,5,-155,-1.51,8194,41,1000000,8194,-1.51,9999.99,0.82,0.82,82379019,0.81,0.81,82379019 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,14,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,15,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +스톤브릿지벤처스,330730,16,3775,5,-15,-0.40,1441266,12477,18150830,1441266,-0.40,9999.99,7.94,7.94,5821711015,8.50,8.50,5821711015 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,17,9105,2,85,0.94,111,1,1000000,111,0.94,9999.99,0.01,0.01,1010655,0.01,0.01,1010655 +파워 K-주주가치액티브,491510,18,10280,5,-200,-1.91,5030,51,1450000,5030,-1.91,9862.75,0.35,0.35,51557522,0.35,0.35,51557522 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,19,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +미래에셋 미국 자율주행대표기업 ETN,Q520082,20,8380,5,-170,-1.99,120171,1245,3000000,120171,-1.99,9652.29,4.01,4.01,1006023145,4.00,4.00,1006023145 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,21,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +KIWOOM 국고채10년레버리지,167860,22,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,23,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +HANARO 종합채권(AA-이상)액티브,461500,24,114930,2,325,0.28,6280,82,1264000,6280,0.28,7658.54,0.50,0.50,721558325,0.50,0.50,721558325 +PLUS 200선물레버리지,253150,25,27830,5,-885,-3.08,6264,83,250000,6264,-3.08,7546.99,2.51,2.51,170174957,2.45,2.45,170174957 +KIWOOM 코리아밸류업,496090,26,9885,5,-150,-1.49,3853,55,4600000,3853,-1.49,7005.45,0.08,0.08,37882830,0.08,0.08,37882830 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13415,2,410,3.15,448840,6918,1000000,448840,3.15,6488.00,44.88,44.88,6082587180,45.34,45.34,6082587180 +RISE 국고채10년액티브,481430,28,108090,2,495,0.46,9445,153,1297000,9445,0.46,6173.20,0.73,0.73,1022857672,0.73,0.73,1022857672 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-130001.csv b/top30/20250403/top30-vir-20250403-130001.csv new file mode 100644 index 000000000000..4e102e2fcc44 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9710,2,285,3.02,1737,1,1000000,1737,3.02,9999.99,0.17,0.17,16758465,0.17,0.17,16758465 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10625,2,160,1.53,27571,106,350000,27571,1.53,9999.99,7.88,7.88,294202785,7.91,7.91,294202785 +삼성 코스피 200 TR ETN,Q530117,13,10130,5,-165,-1.60,8393,41,1000000,8393,-1.60,9999.99,0.84,0.84,84396869,0.83,0.83,84396869 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,15,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +스톤브릿지벤처스,330730,16,3775,5,-15,-0.40,1448946,12477,18150830,1448946,-0.40,9999.99,7.98,7.98,5850587425,8.54,8.54,5850587425 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +파워 K-주주가치액티브,491510,18,10295,5,-185,-1.77,5031,51,1450000,5031,-1.77,9864.71,0.35,0.35,51567817,0.35,0.35,51567817 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,19,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +미래에셋 미국 자율주행대표기업 ETN,Q520082,20,8380,5,-170,-1.99,120194,1245,3000000,120194,-1.99,9654.14,4.01,4.01,1006215885,4.00,4.00,1006215885 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,21,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +HANARO 종합채권(AA-이상)액티브,461500,22,114945,2,340,0.30,6879,82,1264000,6879,0.30,8389.02,0.54,0.54,790406610,0.54,0.54,790406610 +KIWOOM 국고채10년레버리지,167860,23,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,24,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,25,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,26,9885,5,-150,-1.49,3855,55,4600000,3855,-1.49,7009.09,0.08,0.08,37902600,0.08,0.08,37902600 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,27,13410,2,405,3.11,451360,6918,1000000,451360,3.11,6524.43,45.14,45.14,6116394380,45.61,45.61,6116394380 +RISE 국고채10년액티브,481430,28,108090,2,495,0.46,9445,153,1297000,9445,0.46,6173.20,0.73,0.73,1022857672,0.73,0.73,1022857672 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1509,2,69,4.79,120,2,2000000,120,4.79,6000.00,0.01,0.01,181985,0.01,0.01,181985 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-131001.csv b/top30/20250403/top30-vir-20250403-131001.csv new file mode 100644 index 000000000000..4383dab5b30d --- /dev/null +++ b/top30/20250403/top30-vir-20250403-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9215,2,160,1.77,31179,5,700000,31179,1.77,9999.99,4.45,4.45,280804710,4.35,4.35,280804710 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9710,2,285,3.02,1737,1,1000000,1737,3.02,9999.99,0.17,0.17,16758465,0.17,0.17,16758465 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,27573,106,350000,27573,1.29,9999.99,7.88,7.88,294223985,7.93,7.93,294223985 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +스톤브릿지벤처스,330730,17,3755,5,-35,-0.92,1459448,12477,18150830,1459448,-0.92,9999.99,8.04,8.04,5890075295,8.64,8.64,5890075295 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31650,5,-1205,-3.67,58618,505,2000000,58618,-3.67,9999.99,2.93,2.93,1843766890,2.91,2.91,1843766890 +파워 K-주주가치액티브,491510,19,10305,5,-175,-1.67,5032,51,1450000,5032,-1.67,9866.67,0.35,0.35,51578122,0.35,0.35,51578122 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,20,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +HANARO 종합채권(AA-이상)액티브,461500,21,114925,2,320,0.28,7560,82,1264000,7560,0.28,9219.51,0.60,0.60,868682820,0.60,0.60,868682820 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,22,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1508,2,68,4.72,171,2,2000000,171,4.72,8550.00,0.01,0.01,258893,0.01,0.01,258893 +KIWOOM 국고채10년레버리지,167860,24,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,25,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,26,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,27,9900,5,-135,-1.35,3856,55,4600000,3856,-1.35,7010.91,0.08,0.08,37912500,0.08,0.08,37912500 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,28,13455,2,450,3.46,452635,6918,1000000,452635,3.46,6542.86,45.26,45.26,6133549340,45.59,45.59,6133549340 +RISE 국고채10년액티브,481430,29,108090,2,495,0.46,9445,153,1297000,9445,0.46,6173.20,0.73,0.73,1022857672,0.73,0.73,1022857672 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-132001.csv b/top30/20250403/top30-vir-20250403-132001.csv new file mode 100644 index 000000000000..1d0f6dbd27e1 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9710,2,285,3.02,1737,1,1000000,1737,3.02,9999.99,0.17,0.17,16758465,0.17,0.17,16758465 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,27574,106,350000,27574,1.24,9999.99,7.88,7.88,294234580,7.93,7.93,294234580 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +스톤브릿지벤처스,330730,17,3760,5,-30,-0.79,1461740,12477,18150830,1461740,-0.79,9999.99,8.05,8.05,5898709365,8.64,8.64,5898709365 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +HANARO 종합채권(AA-이상)액티브,461500,19,114910,2,305,0.27,8123,82,1264000,8123,0.27,9906.10,0.64,0.64,933383285,0.64,0.64,933383285 +파워 K-주주가치액티브,491510,20,10310,5,-170,-1.62,5034,51,1450000,5034,-1.62,9870.59,0.35,0.35,51598737,0.35,0.35,51598737 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,22,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,24,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,25,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,26,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,27,9910,5,-125,-1.25,3857,55,4600000,3857,-1.25,7012.73,0.08,0.08,37922410,0.08,0.08,37922410 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,28,13450,2,445,3.42,453901,6918,1000000,453901,3.42,6561.16,45.39,45.39,6150570740,45.73,45.73,6150570740 +RISE 국고채10년액티브,481430,29,108115,2,520,0.48,9446,153,1297000,9446,0.48,6173.86,0.73,0.73,1022965787,0.73,0.73,1022965787 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-133001.csv b/top30/20250403/top30-vir-20250403-133001.csv new file mode 100644 index 000000000000..f55dc1a68b89 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,27574,106,350000,27574,1.24,9999.99,7.88,7.88,294234580,7.93,7.93,294234580 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +스톤브릿지벤처스,330730,17,3785,5,-5,-0.13,1465413,12477,18150830,1465413,-0.13,9999.99,8.07,8.07,5912559240,8.61,8.61,5912559240 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +HANARO 종합채권(AA-이상)액티브,461500,19,114880,2,275,0.24,8664,82,1264000,8664,0.24,9999.99,0.69,0.69,995537545,0.69,0.69,995537545 +파워 K-주주가치액티브,491510,20,10315,5,-165,-1.57,5035,51,1450000,5035,-1.57,9872.55,0.35,0.35,51609052,0.35,0.35,51609052 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13405,2,395,3.04,143778,1472,1000000,143778,3.04,9767.53,14.38,14.38,1955845090,14.59,14.59,1955845090 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,22,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,24,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,25,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,26,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,27,9905,5,-130,-1.30,3859,55,4600000,3859,-1.30,7016.36,0.08,0.08,37942225,0.08,0.08,37942225 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,28,13470,2,465,3.58,453911,6918,1000000,453911,3.58,6561.30,45.39,45.39,6150705395,45.66,45.66,6150705395 +RISE 국고채10년액티브,481430,29,108115,2,520,0.48,9446,153,1297000,9446,0.48,6173.86,0.73,0.73,1022965787,0.73,0.73,1022965787 +TIGER KRX300,292160,30,15785,5,-295,-1.83,1070,20,500000,1070,-1.83,5350.00,0.21,0.21,16890210,0.21,0.21,16890210 diff --git a/top30/20250403/top30-vir-20250403-134001.csv b/top30/20250403/top30-vir-20250403-134001.csv new file mode 100644 index 000000000000..a89b1ed774f9 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20455,5,-495,-2.36,3914,7,5000000,3914,-2.36,9999.99,0.08,0.08,80109280,0.08,0.08,80109280 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,27574,106,350000,27574,1.24,9999.99,7.88,7.88,294234580,7.93,7.93,294234580 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +스톤브릿지벤처스,330730,17,3790,3,0,0.00,1467688,12477,18150830,1467688,0.00,9999.99,8.09,8.09,5921168660,8.61,8.61,5921168660 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +HANARO 종합채권(AA-이상)액티브,461500,19,114885,2,280,0.24,9356,82,1264000,9356,0.24,9999.99,0.74,0.74,1075039345,0.74,0.74,1075039345 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,21,10315,5,-165,-1.57,5036,51,1450000,5036,-1.57,9874.51,0.35,0.35,51619367,0.35,0.35,51619367 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,22,13470,2,460,3.54,143788,1472,1000000,143788,3.54,9768.21,14.38,14.38,1955979790,14.52,14.52,1955979790 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,25,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,26,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,27,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,28,9910,5,-125,-1.25,3860,55,4600000,3860,-1.25,7018.18,0.08,0.08,37952135,0.08,0.08,37952135 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13460,2,455,3.50,453984,6918,1000000,453984,3.50,6562.36,45.40,45.40,6151688430,45.70,45.70,6151688430 +RISE 국고채10년액티브,481430,30,108115,2,520,0.48,9446,153,1297000,9446,0.48,6173.86,0.73,0.73,1022965787,0.73,0.73,1022965787 diff --git a/top30/20250403/top30-vir-20250403-135000.csv b/top30/20250403/top30-vir-20250403-135000.csv new file mode 100644 index 000000000000..c646fe3d9bdc --- /dev/null +++ b/top30/20250403/top30-vir-20250403-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20480,5,-470,-2.24,3919,7,5000000,3919,-2.24,9999.99,0.08,0.08,80211680,0.08,0.08,80211680 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10580,2,115,1.10,28407,106,350000,28407,1.10,9999.99,8.12,8.12,303051890,8.18,8.18,303051890 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +스톤브릿지벤처스,330730,16,3755,5,-35,-0.92,1531766,12477,18150830,1531766,-0.92,9999.99,8.44,8.44,6160661165,9.04,9.04,6160661165 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +HANARO 종합채권(AA-이상)액티브,461500,18,114895,2,290,0.25,9905,82,1264000,9905,0.25,9999.99,0.78,0.78,1138112755,0.78,0.78,1138112755 +신한 레버리지 S&P500 선물 ETN,Q500050,19,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,21,10315,5,-165,-1.57,5037,51,1450000,5037,-1.57,9876.47,0.35,0.35,51629682,0.35,0.35,51629682 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,22,13470,2,460,3.54,143888,1472,1000000,143888,3.54,9775.00,14.39,14.39,1957326790,14.53,14.53,1957326790 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,25,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,26,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,27,27870,5,-845,-2.94,6274,83,250000,6274,-2.94,7559.04,2.51,2.51,170453657,2.45,2.45,170453657 +KIWOOM 코리아밸류업,496090,28,9910,5,-125,-1.25,3861,55,4600000,3861,-1.25,7020.00,0.08,0.08,37962045,0.08,0.08,37962045 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +RISE 국고채10년액티브,481430,30,108115,2,520,0.48,9446,153,1297000,9446,0.48,6173.86,0.73,0.73,1022965787,0.73,0.73,1022965787 diff --git a/top30/20250403/top30-vir-20250403-140001.csv b/top30/20250403/top30-vir-20250403-140001.csv new file mode 100644 index 000000000000..75509cf5b0ab --- /dev/null +++ b/top30/20250403/top30-vir-20250403-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20480,5,-470,-2.24,3919,7,5000000,3919,-2.24,9999.99,0.08,0.08,80211680,0.08,0.08,80211680 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8015,5,-190,-2.32,25016,56,500000,25016,-2.32,9999.99,5.00,5.00,200379740,5.00,5.00,200379740 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10580,2,115,1.10,28500,106,350000,28500,1.10,9999.99,8.14,8.14,304035830,8.21,8.21,304035830 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114900,2,295,0.26,10431,82,1264000,10431,0.26,9999.99,0.83,0.83,1198548630,0.83,0.83,1198548630 +스톤브릿지벤처스,330730,17,3730,5,-60,-1.58,1546412,12477,18150830,1546412,-1.58,9999.99,8.52,8.52,6215396055,9.18,9.18,6215396055 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,19,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,21,10310,5,-170,-1.62,5039,51,1450000,5039,-1.62,9880.39,0.35,0.35,51650307,0.35,0.35,51650307 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,22,13470,2,460,3.54,144018,1472,1000000,144018,3.54,9783.83,14.40,14.40,1959077890,14.54,14.54,1959077890 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,25,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,26,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,27,28100,5,-615,-2.14,6275,83,250000,6275,-2.14,7560.24,2.51,2.51,170481757,2.43,2.43,170481757 +KIWOOM 코리아밸류업,496090,28,9910,5,-125,-1.25,3863,55,4600000,3863,-1.25,7023.64,0.08,0.08,37981870,0.08,0.08,37981870 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13470,2,465,3.58,472534,6918,1000000,472534,3.58,6830.50,47.25,47.25,6401510480,47.52,47.52,6401510480 +RISE 국고채10년액티브,481430,30,108115,2,520,0.48,9446,153,1297000,9446,0.48,6173.86,0.73,0.73,1022965787,0.73,0.73,1022965787 diff --git a/top30/20250403/top30-vir-20250403-141001.csv b/top30/20250403/top30-vir-20250403-141001.csv new file mode 100644 index 000000000000..c6c814407b6c --- /dev/null +++ b/top30/20250403/top30-vir-20250403-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20490,5,-460,-2.20,3939,7,5000000,3939,-2.20,9999.99,0.08,0.08,80621480,0.08,0.08,80621480 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7689,15,5000000,7689,-2.77,9999.99,0.15,0.15,160746700,0.15,0.15,160746700 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8010,5,-195,-2.38,25063,56,500000,25063,-2.38,9999.99,5.01,5.01,200756320,5.01,5.01,200756320 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28700,106,350000,28700,1.29,9999.99,8.20,8.20,306155830,8.25,8.25,306155830 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114865,2,260,0.23,11123,82,1264000,11123,0.23,9999.99,0.88,0.88,1278038415,0.88,0.88,1278038415 +스톤브릿지벤처스,330730,17,3740,5,-50,-1.32,1551753,12477,18150830,1551753,-1.32,9999.99,8.55,8.55,6235311220,9.19,9.19,6235311220 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,13130,2,500,3.96,1329,11,1000000,1329,3.96,9999.99,0.13,0.13,17671980,0.13,0.13,17671980 +신한 레버리지 S&P500 선물 ETN,Q500050,19,31645,5,-1210,-3.68,58622,505,2000000,58622,-3.68,9999.99,2.93,2.93,1843893470,2.91,2.91,1843893470 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,21,10315,5,-165,-1.57,5040,51,1450000,5040,-1.57,9882.35,0.35,0.35,51660622,0.35,0.35,51660622 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,22,13475,2,465,3.57,144671,1472,1000000,144671,3.57,9828.19,14.47,14.47,1967878525,14.60,14.60,1967878525 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,25,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,26,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,27,28050,5,-665,-2.32,6305,83,250000,6305,-2.32,7596.39,2.52,2.52,171323257,2.44,2.44,171323257 +KIWOOM 코리아밸류업,496090,28,9910,5,-125,-1.25,3864,55,4600000,3864,-1.25,7025.45,0.08,0.08,37991780,0.08,0.08,37991780 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,29,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,30,13475,2,435,3.34,199,3,1000000,199,3.34,6633.33,0.02,0.02,2681525,0.02,0.02,2681525 diff --git a/top30/20250403/top30-vir-20250403-142001.csv b/top30/20250403/top30-vir-20250403-142001.csv new file mode 100644 index 000000000000..b4f7d8b4f66c --- /dev/null +++ b/top30/20250403/top30-vir-20250403-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,6,20995,5,-495,-2.30,7700,15,5000000,7700,-2.30,9999.99,0.15,0.15,160977795,0.15,0.15,160977795 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25030,2,665,2.73,16560,36,1000000,16560,2.73,9999.99,1.66,1.66,411876245,1.65,1.65,411876245 +KODEX 경기소비재,266390,9,8010,5,-195,-2.38,25063,56,500000,25063,-2.38,9999.99,5.01,5.01,200756320,5.01,5.01,200756320 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28700,106,350000,28700,1.29,9999.99,8.20,8.20,306155830,8.25,8.25,306155830 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114865,2,260,0.23,11678,82,1264000,11678,0.23,9999.99,0.92,0.92,1341793270,0.92,0.92,1341793270 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31525,5,-1330,-4.05,63788,505,2000000,63788,-4.05,9999.99,3.19,3.19,2007008355,3.18,3.18,2007008355 +스톤브릿지벤처스,330730,18,3715,5,-75,-1.98,1565902,12477,18150830,1565902,-1.98,9999.99,8.63,8.63,6287922176,9.33,9.33,6287922176 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,13045,2,415,3.29,1331,11,1000000,1331,3.29,9999.99,0.13,0.13,17698070,0.14,0.14,17698070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,20,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,21,10310,5,-170,-1.62,5041,51,1450000,5041,-1.62,9884.31,0.35,0.35,51670932,0.35,0.35,51670932 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,22,13475,2,465,3.57,144671,1472,1000000,144671,3.57,9828.19,14.47,14.47,1967878525,14.60,14.60,1967878525 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,23,13475,2,435,3.34,289,3,1000000,289,3.34,9633.33,0.03,0.03,3894275,0.03,0.03,3894275 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,24,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,26,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,27,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,28,27990,5,-725,-2.52,6306,83,250000,6306,-2.52,7597.59,2.52,2.52,171351247,2.45,2.45,171351247 +KIWOOM 코리아밸류업,496090,29,9915,5,-120,-1.20,3865,55,4600000,3865,-1.20,7027.27,0.08,0.08,38001695,0.08,0.08,38001695 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,30,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 diff --git a/top30/20250403/top30-vir-20250403-143000.csv b/top30/20250403/top30-vir-20250403-143000.csv new file mode 100644 index 000000000000..678ba82db72f --- /dev/null +++ b/top30/20250403/top30-vir-20250403-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53225,5,-275,-0.51,2006,1,120000,2006,-0.51,9999.99,1.67,1.67,106709480,1.67,1.67,106709480 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1760,1,1000000,1760,4.30,9999.99,0.18,0.18,16984555,0.17,0.17,16984555 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,6,20995,5,-495,-2.30,7700,15,5000000,7700,-2.30,9999.99,0.15,0.15,160977795,0.15,0.15,160977795 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8000,5,-205,-2.50,25203,56,500000,25203,-2.50,9999.99,5.04,5.04,201876920,5.05,5.05,201876920 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28700,106,350000,28700,1.29,9999.99,8.20,8.20,306155830,8.25,8.25,306155830 +삼성 코스피 200 TR ETN,Q530117,13,10155,5,-140,-1.36,8415,41,1000000,8415,-1.36,9999.99,0.84,0.84,84620279,0.83,0.83,84620279 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114835,2,230,0.20,12385,82,1264000,12385,0.20,9999.99,0.98,0.98,1422987545,0.98,0.98,1422987545 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31525,5,-1330,-4.05,63788,505,2000000,63788,-4.05,9999.99,3.19,3.19,2007008355,3.18,3.18,2007008355 +스톤브릿지벤처스,330730,18,3720,5,-70,-1.85,1567833,12477,18150830,1567833,-1.85,9999.99,8.64,8.64,6295105413,9.32,9.32,6295105413 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,13045,2,415,3.29,1331,11,1000000,1331,3.29,9999.99,0.13,0.13,17698070,0.14,0.14,17698070 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,20,13470,2,460,3.54,148166,1472,1000000,148166,3.54,9999.99,14.82,14.82,2015031150,14.96,14.96,2015031150 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,22,10300,5,-180,-1.72,5043,51,1450000,5043,-1.72,9888.24,0.35,0.35,51691532,0.35,0.35,51691532 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,23,13475,2,435,3.34,289,3,1000000,289,3.34,9633.33,0.03,0.03,3894275,0.03,0.03,3894275 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,24,43910,5,-1095,-2.43,173,2,1000000,173,-2.43,8650.00,0.02,0.02,7571250,0.02,0.02,7571250 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,26,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,27,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,28,27965,5,-750,-2.61,6308,83,250000,6308,-2.61,7600.00,2.52,2.52,171407177,2.45,2.45,171407177 +KIWOOM 코리아밸류업,496090,29,9910,5,-125,-1.25,3866,55,4600000,3866,-1.25,7029.09,0.08,0.08,38011605,0.08,0.08,38011605 +신한 블룸버그 인버스 2X WTI원유 선물 ETN,Q500066,30,13480,2,475,3.65,475100,6918,1000000,475100,3.65,6867.59,47.51,47.51,6436094050,47.75,47.75,6436094050 diff --git a/top30/20250403/top30-vir-20250403-144001.csv b/top30/20250403/top30-vir-20250403-144001.csv new file mode 100644 index 000000000000..c3742c860dee --- /dev/null +++ b/top30/20250403/top30-vir-20250403-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9725,2,300,3.18,1793,1,1000000,1793,3.18,9999.99,0.18,0.18,17305480,0.18,0.18,17305480 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7735,15,5000000,7735,-2.77,9999.99,0.15,0.15,161709120,0.15,0.15,161709120 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7985,5,-220,-2.68,25261,56,500000,25261,-2.68,9999.99,5.05,5.05,202340330,5.07,5.07,202340330 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28701,106,350000,28701,1.29,9999.99,8.20,8.20,306166430,8.25,8.25,306166430 +삼성 코스피 200 TR ETN,Q530117,13,10160,5,-135,-1.31,9399,41,1000000,9399,-1.31,9999.99,0.94,0.94,94617719,0.93,0.93,94617719 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114830,2,225,0.20,12921,82,1264000,12921,0.20,9999.99,1.02,1.02,1484532085,1.02,1.02,1484532085 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31525,5,-1330,-4.05,63788,505,2000000,63788,-4.05,9999.99,3.19,3.19,2007008355,3.18,3.18,2007008355 +스톤브릿지벤처스,330730,18,3730,5,-60,-1.58,1571605,12477,18150830,1571605,-1.58,9999.99,8.66,8.66,6309157829,9.32,9.32,6309157829 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,20,13470,2,460,3.54,148166,1472,1000000,148166,3.54,9999.99,14.82,14.82,2015031150,14.96,14.96,2015031150 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,22,10275,5,-205,-1.96,5044,51,1450000,5044,-1.96,9890.20,0.35,0.35,51701807,0.35,0.35,51701807 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,23,13475,2,435,3.34,289,3,1000000,289,3.34,9633.33,0.03,0.03,3894275,0.03,0.03,3894275 +KODEX 200exTOP,337150,24,12010,5,-205,-1.68,94,1,800000,94,-1.68,9400.00,0.01,0.01,1128530,0.01,0.01,1128530 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43585,5,-1420,-3.16,177,2,1000000,177,-3.16,8850.00,0.02,0.02,7745670,0.02,0.02,7745670 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,27,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,28,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,29,27905,5,-810,-2.82,6311,83,250000,6311,-2.82,7603.61,2.52,2.52,171490892,2.46,2.46,171490892 +RISE 국고채10년액티브,481430,30,108035,2,440,0.41,10872,153,1297000,10872,0.41,7105.88,0.84,0.84,1177038542,0.84,0.84,1177038542 diff --git a/top30/20250403/top30-vir-20250403-145001.csv b/top30/20250403/top30-vir-20250403-145001.csv new file mode 100644 index 000000000000..ff2228b58cc2 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9725,2,300,3.18,1793,1,1000000,1793,3.18,9999.99,0.18,0.18,17305480,0.18,0.18,17305480 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7735,15,5000000,7735,-2.77,9999.99,0.15,0.15,161709120,0.15,0.15,161709120 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7985,5,-220,-2.68,25261,56,500000,25261,-2.68,9999.99,5.05,5.05,202340330,5.07,5.07,202340330 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +SOL 25-09 회사채(AA-이상)액티브,462540,11,54070,2,10,0.02,9521,32,2304000,9521,0.02,9999.99,0.41,0.41,514894200,0.41,0.41,514894200 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28701,106,350000,28701,1.29,9999.99,8.20,8.20,306166430,8.25,8.25,306166430 +삼성 코스피 200 TR ETN,Q530117,13,10160,5,-135,-1.31,9399,41,1000000,9399,-1.31,9999.99,0.94,0.94,94617719,0.93,0.93,94617719 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114840,2,235,0.21,13481,82,1264000,13481,0.21,9999.99,1.07,1.07,1548834570,1.07,1.07,1548834570 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31525,5,-1330,-4.05,63788,505,2000000,63788,-4.05,9999.99,3.19,3.19,2007008355,3.18,3.18,2007008355 +스톤브릿지벤처스,330730,18,3730,5,-60,-1.58,1572688,12477,18150830,1572688,-1.58,9999.99,8.66,8.66,6313196324,9.32,9.32,6313196324 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,20,13460,2,450,3.46,148168,1472,1000000,148168,3.46,9999.99,14.82,14.82,2015058075,14.97,14.97,2015058075 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,21,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,22,10280,5,-200,-1.91,5045,51,1450000,5045,-1.91,9892.16,0.35,0.35,51712087,0.35,0.35,51712087 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,23,13475,2,435,3.34,289,3,1000000,289,3.34,9633.33,0.03,0.03,3894275,0.03,0.03,3894275 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43585,5,-1420,-3.16,177,2,1000000,177,-3.16,8850.00,0.02,0.02,7745670,0.02,0.02,7745670 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,27,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,28,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +PLUS 200선물레버리지,253150,29,27905,5,-810,-2.82,6311,83,250000,6311,-2.82,7603.61,2.52,2.52,171490892,2.46,2.46,171490892 +KODEX 미국러셀2000(H),280930,30,11700,5,-290,-2.42,445439,5993,3750000,445439,-2.42,7432.65,11.88,11.88,5214541776,11.88,11.88,5214541776 diff --git a/top30/20250403/top30-vir-20250403-150000.csv b/top30/20250403/top30-vir-20250403-150000.csv new file mode 100644 index 000000000000..d21852f20fac --- /dev/null +++ b/top30/20250403/top30-vir-20250403-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9725,2,300,3.18,1793,1,1000000,1793,3.18,9999.99,0.18,0.18,17305480,0.18,0.18,17305480 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,4,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,5,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,6,20895,5,-595,-2.77,7735,15,5000000,7735,-2.77,9999.99,0.15,0.15,161709120,0.15,0.15,161709120 +N2 레버리지 S&P500 ETN,Q550044,7,42370,5,-2040,-4.59,951,2,2000000,951,-4.59,9999.99,0.05,0.05,40381315,0.05,0.05,40381315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7985,5,-220,-2.68,25261,56,500000,25261,-2.68,9999.99,5.05,5.05,202340330,5.07,5.07,202340330 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,9909,32,2304000,9909,0.04,9999.99,0.43,0.43,535877240,0.43,0.43,535877240 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28701,106,350000,28701,1.29,9999.99,8.20,8.20,306166430,8.25,8.25,306166430 +삼성 코스피 200 TR ETN,Q530117,13,10160,5,-135,-1.31,9399,41,1000000,9399,-1.31,9999.99,0.94,0.94,94617719,0.93,0.93,94617719 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +스톤브릿지벤처스,330730,17,3725,5,-65,-1.72,1579612,12477,18150830,1579612,-1.72,9999.99,8.70,8.70,6338975904,9.38,9.38,6338975904 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31525,5,-1330,-4.05,63788,505,2000000,63788,-4.05,9999.99,3.19,3.19,2007008355,3.18,3.18,2007008355 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,19,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,20,13540,2,500,3.83,309,3,1000000,309,3.83,9999.99,0.03,0.03,4164110,0.03,0.03,4164110 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13475,2,465,3.57,148668,1472,1000000,148668,3.57,9999.99,14.87,14.87,2021795575,15.00,15.00,2021795575 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5046,51,1450000,5046,-1.96,9894.12,0.35,0.35,51722362,0.35,0.35,51722362 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,27,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,28,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +KODEX 미국러셀2000(H),280930,29,11665,5,-325,-2.71,467233,5993,3750000,467233,-2.71,7796.31,12.46,12.46,5469070291,12.50,12.50,5469070291 +PLUS 200선물레버리지,253150,30,27905,5,-810,-2.82,6311,83,250000,6311,-2.82,7603.61,2.52,2.52,171490892,2.46,2.46,171490892 diff --git a/top30/20250403/top30-vir-20250403-151001.csv b/top30/20250403/top30-vir-20250403-151001.csv new file mode 100644 index 000000000000..2e8983fa7ae1 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9210,2,155,1.71,31180,5,700000,31180,1.71,9999.99,4.45,4.45,280813920,4.36,4.36,280813920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9725,2,300,3.18,1793,1,1000000,1793,3.18,9999.99,0.18,0.18,17305480,0.18,0.18,17305480 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7985,5,-220,-2.68,25261,56,500000,25261,-2.68,9999.99,5.05,5.05,202340330,5.07,5.07,202340330 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10600,2,135,1.29,28701,106,350000,28701,1.29,9999.99,8.20,8.20,306166430,8.25,8.25,306166430 +삼성 코스피 200 TR ETN,Q530117,13,10135,5,-160,-1.55,9439,41,1000000,9439,-1.55,9999.99,0.94,0.94,95023119,0.94,0.94,95023119 +KODEX 멀티에셋하이인컴(H),321410,14,9775,5,-40,-0.41,1002,5,500000,1002,-0.41,9999.99,0.20,0.20,9794600,0.20,0.20,9794600 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,18,3710,5,-80,-2.11,1592211,12477,18150830,1592211,-2.11,9999.99,8.77,8.77,6385747039,9.48,9.48,6385747039 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,19,13540,2,500,3.83,379,3,1000000,379,3.83,9999.99,0.04,0.04,5108860,0.04,0.04,5108860 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,148673,1472,1000000,148673,4.04,9999.99,14.87,14.87,2021863250,14.94,14.94,2021863250 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10270,5,-210,-2.00,5048,51,1450000,5048,-2.00,9898.04,0.35,0.35,51742897,0.35,0.35,51742897 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM 국고채10년레버리지,167860,27,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,28,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +KODEX 미국러셀2000(H),280930,29,11685,5,-305,-2.54,487623,5993,3750000,487623,-2.54,8136.54,13.00,13.00,5706948901,13.02,13.02,5706948901 +PLUS 200선물레버리지,253150,30,27735,5,-980,-3.41,6315,83,250000,6315,-3.41,7608.43,2.53,2.53,171602032,2.47,2.47,171602032 diff --git a/top30/20250403/top30-vir-20250403-152001.csv b/top30/20250403/top30-vir-20250403-152001.csv new file mode 100644 index 000000000000..eb6668296cb4 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9200,2,145,1.60,35520,5,700000,35520,1.60,9999.99,5.07,5.07,320741920,4.98,4.98,320741920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7980,5,-225,-2.74,25267,56,500000,25267,-2.74,9999.99,5.05,5.05,202388210,5.07,5.07,202388210 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10640,2,175,1.67,29642,106,350000,29642,1.67,9999.99,8.47,8.47,316178670,8.49,8.49,316178670 +삼성 코스피 200 TR ETN,Q530117,13,10135,5,-160,-1.55,9439,41,1000000,9439,-1.55,9999.99,0.94,0.94,95023119,0.94,0.94,95023119 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1080,5,500000,1080,0.36,9999.99,0.22,0.22,10562900,0.21,0.21,10562900 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,18,3720,5,-70,-1.85,1595534,12477,18150830,1595534,-1.85,9999.99,8.79,8.79,6398090294,9.48,9.48,6398090294 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,19,13540,2,500,3.83,379,3,1000000,379,3.83,9999.99,0.04,0.04,5108860,0.04,0.04,5108860 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13505,2,495,3.80,151641,1472,1000000,151641,3.80,9999.99,15.16,15.16,2061946090,15.27,15.27,2061946090 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10270,5,-210,-2.00,5049,51,1450000,5049,-2.00,9900.00,0.35,0.35,51753167,0.35,0.35,51753167 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,27,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +KIWOOM 국고채10년레버리지,167860,28,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,29,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +KODEX 미국러셀2000(H),280930,30,11675,5,-315,-2.63,488177,5993,3750000,488177,-2.63,8145.79,13.02,13.02,5713415731,13.05,13.05,5713415731 diff --git a/top30/20250403/top30-vir-20250403-153001.csv b/top30/20250403/top30-vir-20250403-153001.csv new file mode 100644 index 000000000000..5043d6976fd9 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9200,2,145,1.60,35520,5,700000,35520,1.60,9999.99,5.07,5.07,320741920,4.98,4.98,320741920 +KODEX 국채선물10년인버스,176950,2,53270,5,-230,-0.43,2007,1,120000,2007,-0.43,9999.99,1.67,1.67,106762750,1.67,1.67,106762750 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,7980,5,-225,-2.74,25267,56,500000,25267,-2.74,9999.99,5.05,5.05,202388210,5.07,5.07,202388210 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10640,2,175,1.67,29642,106,350000,29642,1.67,9999.99,8.47,8.47,316178670,8.49,8.49,316178670 +삼성 코스피 200 TR ETN,Q530117,13,10135,5,-160,-1.55,9439,41,1000000,9439,-1.55,9999.99,0.94,0.94,95023119,0.94,0.94,95023119 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1080,5,500000,1080,0.36,9999.99,0.22,0.22,10562900,0.21,0.21,10562900 +미래에셋 미국 자율주행대표기업 ETN,Q520082,15,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,16,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,17,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,18,3720,5,-70,-1.85,1595534,12477,18150830,1595534,-1.85,9999.99,8.79,8.79,6398090294,9.48,9.48,6398090294 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,19,13485,2,445,3.41,379,3,1000000,379,3.41,9999.99,0.04,0.04,5108860,0.04,0.04,5108860 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13125,2,495,3.92,1333,11,1000000,1333,3.92,9999.99,0.13,0.13,17724320,0.14,0.14,17724320 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13505,2,495,3.80,151641,1472,1000000,151641,3.80,9999.99,15.16,15.16,2061946090,15.27,15.27,2061946090 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10270,5,-210,-2.00,5049,51,1450000,5049,-2.00,9900.00,0.35,0.35,51753167,0.35,0.35,51753167 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,27,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +KIWOOM 국고채10년레버리지,167860,28,115855,2,935,0.81,11500,139,310000,11500,0.81,8273.38,3.71,3.71,1337703890,3.72,3.72,1337703890 +키움 KPOP ETN,Q760006,29,9360,2,135,1.46,8652,105,1000000,8652,1.46,8240.00,0.87,0.87,80440455,0.86,0.86,80440455 +KODEX 미국러셀2000(H),280930,30,11675,5,-315,-2.63,488177,5993,3750000,488177,-2.63,8145.79,13.02,13.02,5713415731,13.05,13.05,5713415731 diff --git a/top30/20250403/top30-vir-20250403-154001.csv b/top30/20250403/top30-vir-20250403-154001.csv new file mode 100644 index 000000000000..0bb16a40b22c --- /dev/null +++ b/top30/20250403/top30-vir-20250403-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598725,12477,18150830,1598725,-2.11,9999.99,8.81,8.81,6409928904,9.52,9.52,6409928904 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-155001.csv b/top30/20250403/top30-vir-20250403-155001.csv new file mode 100644 index 000000000000..c9aa7443942a --- /dev/null +++ b/top30/20250403/top30-vir-20250403-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598843,12477,18150830,1598843,-2.11,9999.99,8.81,8.81,6410366684,9.52,9.52,6410366684 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-160001.csv b/top30/20250403/top30-vir-20250403-160001.csv new file mode 100644 index 000000000000..a02051d39e79 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598976,12477,18150830,1598976,-2.11,9999.99,8.81,8.81,6410860114,9.52,9.52,6410860114 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-161001.csv b/top30/20250403/top30-vir-20250403-161001.csv new file mode 100644 index 000000000000..a02051d39e79 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598976,12477,18150830,1598976,-2.11,9999.99,8.81,8.81,6410860114,9.52,9.52,6410860114 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-162000.csv b/top30/20250403/top30-vir-20250403-162000.csv new file mode 100644 index 000000000000..a02051d39e79 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598976,12477,18150830,1598976,-2.11,9999.99,8.81,8.81,6410860114,9.52,9.52,6410860114 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-163001.csv b/top30/20250403/top30-vir-20250403-163001.csv new file mode 100644 index 000000000000..f5822132f833 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1598996,12477,18150830,1598996,-2.11,9999.99,8.81,8.81,6410934314,9.52,9.52,6410934314 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-164001.csv b/top30/20250403/top30-vir-20250403-164001.csv new file mode 100644 index 000000000000..c907cc8c9796 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1599009,12477,18150830,1599009,-2.11,9999.99,8.81,8.81,6410982414,9.52,9.52,6410982414 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540 diff --git a/top30/20250403/top30-vir-20250403-165000.csv b/top30/20250403/top30-vir-20250403-165000.csv new file mode 100644 index 000000000000..8c839d02bfd2 --- /dev/null +++ b/top30/20250403/top30-vir-20250403-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,9185,2,130,1.44,35521,5,700000,35521,1.44,9999.99,5.07,5.07,320751105,4.99,4.99,320751105 +KODEX 국채선물10년인버스,176950,2,53315,5,-185,-0.35,2009,1,120000,2009,-0.35,9999.99,1.67,1.67,106869380,1.67,1.67,106869380 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,3,9830,2,405,4.30,1826,1,1000000,1826,4.30,9999.99,0.18,0.18,17629540,0.18,0.18,17629540 +N2 레버리지 S&P500 ETN,Q550044,4,41955,5,-2455,-5.53,1892,2,2000000,1892,-5.53,9999.99,0.09,0.09,79860970,0.10,0.10,79860970 +미래에셋 -2X 미국 AI TOP3 ETN,Q520085,5,28405,2,1475,5.48,1873,3,1000000,1873,5.48,9999.99,0.19,0.19,53271895,0.19,0.19,53271895 +한투 S&P500 선물 ETN,Q570050,6,20430,5,-520,-2.48,3943,7,5000000,3943,-2.48,9999.99,0.08,0.08,80703200,0.08,0.08,80703200 +한투 나스닥 100 ETN,Q570051,7,20895,5,-595,-2.77,7745,15,5000000,7745,-2.77,9999.99,0.15,0.15,161918070,0.15,0.15,161918070 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25050,2,685,2.81,16562,36,1000000,16562,2.81,9999.99,1.66,1.66,411926345,1.64,1.64,411926345 +KODEX 경기소비재,266390,9,8025,5,-180,-2.19,25279,56,500000,25279,-2.19,9999.99,5.06,5.06,202484510,5.05,5.05,202484510 +SOL 25-09 회사채(AA-이상)액티브,462540,10,54080,2,20,0.04,10081,32,2304000,10081,0.04,9999.99,0.44,0.44,545179000,0.44,0.44,545179000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9100,2,80,0.89,301,1,1000000,301,0.89,9999.99,0.03,0.03,2739655,0.03,0.03,2739655 +HANARO 200선물인버스,306520,12,10595,2,130,1.24,29643,106,350000,29643,1.24,9999.99,8.47,8.47,316189265,8.53,8.53,316189265 +삼성 코스피 200 TR ETN,Q530117,13,10180,5,-115,-1.12,9441,41,1000000,9441,-1.12,9999.99,0.94,0.94,95043479,0.93,0.93,95043479 +KODEX 멀티에셋하이인컴(H),321410,14,9850,2,35,0.36,1083,5,500000,1083,0.36,9999.99,0.22,0.22,10592450,0.22,0.22,10592450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,13485,2,445,3.41,604,3,1000000,604,3.41,9999.99,0.06,0.06,8142985,0.06,0.06,8142985 +미래에셋 미국 자율주행대표기업 ETN,Q520082,16,8390,5,-160,-1.87,240180,1245,3000000,240180,-1.87,9999.99,8.01,8.01,2012898425,8.00,8.00,2012898425 +HANARO 종합채권(AA-이상)액티브,461500,17,114840,2,235,0.21,14082,82,1264000,14082,0.21,9999.99,1.11,1.11,1617854100,1.11,1.11,1617854100 +신한 레버리지 S&P500 선물 ETN,Q500050,18,31300,5,-1555,-4.73,74006,505,2000000,74006,-4.73,9999.99,3.70,3.70,2326889215,3.72,3.72,2326889215 +스톤브릿지벤처스,330730,19,3710,5,-80,-2.11,1599051,12477,18150830,1599051,-2.11,9999.99,8.81,8.81,6411138024,9.52,9.52,6411138024 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,13095,2,465,3.68,1334,11,1000000,1334,3.68,9999.99,0.13,0.13,17737415,0.14,0.14,17737415 +KB S&P 인버스 2X WTI원유 선물 ETN,Q580037,21,13535,2,525,4.04,151642,1472,1000000,151642,4.04,9999.99,15.16,15.16,2061959625,15.23,15.23,2061959625 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,22,26885,2,65,0.24,100,1,1000000,100,0.24,9999.99,0.01,0.01,2688400,0.01,0.01,2688400 +파워 K-주주가치액티브,491510,23,10275,5,-205,-1.96,5050,51,1450000,5050,-1.96,9901.96,0.35,0.35,51763442,0.35,0.35,51763442 +KODEX 200exTOP,337150,24,12015,5,-200,-1.64,95,1,800000,95,-1.64,9500.00,0.01,0.01,1140545,0.01,0.01,1140545 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,43565,5,-1440,-3.20,180,2,1000000,180,-3.20,9000.00,0.02,0.02,7876405,0.02,0.02,7876405 +RISE 국고채10년액티브,481430,26,107960,2,365,0.34,13300,153,1297000,13300,0.34,8692.81,1.03,1.03,1439209522,1.03,1.03,1439209522 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1506,2,66,4.58,173,2,2000000,173,4.58,8650.00,0.01,0.01,261906,0.01,0.01,261906 +KIWOOM K-테크TOP10,469790,28,10260,5,-160,-1.54,10030,119,300000,10030,-1.54,8428.57,3.34,3.34,102633985,3.33,3.33,102633985 +코리아써키트2우B,00781K,29,5280,2,60,1.15,924,11,783699,924,1.15,8400.00,0.12,0.12,4771290,0.12,0.12,4771290 +KIWOOM 국고채10년레버리지,167860,30,115650,2,730,0.64,11501,139,310000,11501,0.64,8274.10,3.71,3.71,1337819540,3.73,3.73,1337819540